Prices and Webb-site Total Returns:

CROCODILE GARMENTS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00122				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	1.440	1.390	1.460	0	1.440	1.390	1.460	-	-	0	-	0.70%
2026-04-10	0	3	1.430	1.430	1.440	76,120	1.430	1.430	1.440	1.430	1.440	53,000	1.4362	0.70%
2026-04-02	0	4	1.420	1.380	1.420	131,715	1.420	1.380	1.420	1.340	1.440	93,500	1.4087	-2.74%
2026-03-27	0	5	1.460	1.460	1.500	196,097	1.460	1.460	1.500	1.410	1.460	134,875	1.4539	0.00%
2026-03-20	0	5	1.460	1.460	1.510	136,265	1.460	1.460	1.510	1.420	1.470	93,525	1.4570	-1.35%
2026-03-13	0	5	1.480	1.470	1.480	228,520	1.480	1.470	1.480	1.380	1.480	156,000	1.4649	0.68%
2026-03-06	0	5	1.470	1.470	1.520	36,731	1.470	1.470	1.520	1.380	1.470	26,005	1.4125	0.00%
2026-02-27	0	5	1.470	1.470	1.530	101,238	1.470	1.470	1.530	1.400	1.470	69,350	1.4598	0.00%
2026-02-20	0	2	1.470	1.470	1.520	5,840	1.470	1.470	1.520	1.450	1.470	4,000	1.4600	0.68%
2026-02-13	0	5	1.460	1.430	1.500	62,915	1.460	1.430	1.500	1.460	1.480	43,000	1.4631	0.69%
2026-02-06	0	5	1.450	1.400	1.500	102	1.450	1.400	1.500	-	-	75	1.3600	0.00%
2026-01-30	0	5	1.450	1.450	1.490	257,098	1.450	1.450	1.490	1.400	1.510	175,838	1.4621	-2.03%
2026-01-23	0	5	1.480	1.460	1.500	56,647	1.480	1.460	1.500	1.450	1.490	38,750	1.4619	2.07%
2026-01-16	0	5	1.450	1.450	1.500	32,132	1.450	1.450	1.500	1.430	1.450	22,275	1.4425	-0.68%
2026-01-09	0	5	1.460	1.430	1.460	58,023	1.460	1.430	1.460	1.450	1.480	39,739	1.4601	-0.68%
2026-01-02	0	4	1.470	1.430	1.470	101,265	1.470	1.430	1.470	1.400	1.480	70,144	1.4437	-2.00%
2025-12-24	0	3	1.500	1.450	1.520	0	1.500	1.450	1.520	-	-	0	-	0.00%
2025-12-19	0	5	1.500	1.500	1.520	231,225	1.500	1.500	1.520	1.450	1.550	151,754	1.5237	-0.66%
2025-12-12	0	5	1.510	1.510	1.520	100,640	1.510	1.510	1.520	1.500	1.510	67,000	1.5021	0.67%
2025-12-05	0	5	1.500	1.500	1.520	315,866	1.500	1.500	1.520	1.500	1.550	207,550	1.5219	-3.23%
2025-11-28	0	5	1.550	1.520	1.560	338,790	1.550	1.520	1.560	1.470	1.600	224,553	1.5087	4.03%
2025-11-21	0	5	1.490	1.490	1.500	393,708	1.490	1.490	1.500	1.480	1.680	261,100	1.5079	-4.49%
2025-11-14	0	5	1.560	1.540	1.570	492,822	1.560	1.540	1.570	1.521	1.660	312,528	1.5769	5.24%
2025-11-07	0	5	1.540	1.520	1.540	440,231	1.482	1.463	1.482	1.444	1.521	293,788	1.4985	-1.91%
2025-10-31	0	4	1.570	1.570	1.630	128,914	1.511	1.511	1.569	1.511	1.627	80,682	1.5978	-6.55%
2025-10-24	0	5	1.680	1.630	1.680	393,899	1.617	1.569	1.617	1.521	1.829	240,681	1.6366	-12.95%
2025-10-17	0	5	1.930	1.900	1.950	185,110	1.858	1.829	1.877	1.858	1.877	99,218	1.8657	-1.03%
2025-10-10	0	4	1.950	1.930	2.000	50,620	1.877	1.858	1.925	1.877	1.925	26,493	1.9107	0.00%
2025-10-03	0	4	1.950	1.950	2.100	47	1.877	1.877	2.021	-	-	26	1.8095	0.00%
2025-09-26	0	5	1.950	1.930	2.000	48,022	1.877	1.858	1.925	1.867	1.877	25,662	1.8714	0.00%
2025-09-19	0	5	1.950	1.940	1.960	52,114	1.877	1.867	1.887	1.877	1.877	27,843	1.8717	0.00%
2025-09-12	0	5	1.950	1.950	2.060	106,280	1.877	1.877	1.983	1.877	1.906	56,102	1.8944	-0.51%
2025-09-05	0	5	1.960	1.960	2.090	165,715	1.887	1.887	2.012	1.877	1.896	87,322	1.8977	0.00%
2025-08-29	0	5	1.960	1.960	1.990	210,452	1.887	1.887	1.915	1.838	1.925	110,647	1.9020	0.51%
2025-08-22	0	5	1.950	1.950	1.970	225,211	1.877	1.877	1.896	1.838	1.925	117,945	1.9095	-2.50%
2025-08-15	0	5	2.000	1.880	2.020	169,670	1.925	1.810	1.944	1.906	1.925	88,309	1.9213	-0.99%
2025-08-08	0	5	2.020	2.000	2.050	218,502	1.944	1.925	1.973	1.906	1.944	113,556	1.9242	1.51%
2025-08-01	0	5	1.990	1.990	2.040	332,536	1.915	1.915	1.964	1.915	2.012	172,208	1.9310	-1.00%
2025-07-25	0	5	2.010	1.950	2.040	59,958	1.935	1.877	1.964	1.877	1.935	31,324	1.9141	1.01%
2025-07-18	0	5	1.990	1.930	2.000	233,470	1.915	1.858	1.925	1.838	1.973	120,153	1.9431	-1.97%
2025-07-11	0	5	2.030	2.030	2.040	179,385	1.954	1.954	1.964	1.848	1.964	93,764	1.9132	1.50%
2025-07-04	0	4	2.000	1.980	2.000	57,027	1.925	1.906	1.925	1.810	1.925	29,973	1.9026	0.50%
2025-06-27	0	5	1.990	1.920	2.000	568,110	1.915	1.848	1.925	1.906	1.973	294,018	1.9322	-0.50%
2025-06-20	0	5	2.000	1.990	2.020	954,485	1.925	1.915	1.944	1.800	1.944	484,663	1.9694	0.00%
2025-06-13	0	5	2.000	1.990	2.000	46,680	1.925	1.915	1.925	1.887	1.925	24,415	1.9119	1.01%
2025-06-06	0	5	1.980	1.970	2.030	527,238	1.906	1.896	1.954	1.906	1.954	272,590	1.9342	-0.50%
2025-05-30	0	5	1.990	1.870	1.990	211,700	1.915	1.800	1.915	1.915	1.925	110,127	1.9223	3.65%
2025-05-23	0	5	1.920	1.900	2.000	319,933	1.848	1.829	1.925	1.848	1.925	166,628	1.9200	-3.03%
2025-05-16	0	5	1.980	1.980	2.000	198,787	1.906	1.906	1.925	1.906	1.935	103,582	1.9191	-1.00%
2025-05-09	0	4	2.000	1.990	2.000	235,860	1.925	1.915	1.925	1.896	1.944	122,594	1.9239	0.00%
2025-05-02	0	4	2.000	1.990	2.010	128,100	1.925	1.915	1.935	1.925	1.935	66,492	1.9266	0.00%
2025-04-25	0	4	2.000	1.990	2.020	590,595	1.925	1.915	1.944	1.838	1.992	304,621	1.9388	-2.44%
2025-04-17	0	4	2.050	2.040	2.050	112,383	1.973	1.964	1.973	1.954	1.983	57,038	1.9703	0.00%
2025-04-11	0	5	2.050	2.040	2.060	236,910	1.973	1.964	1.983	1.964	2.021	119,529	1.9820	-4.21%
2025-04-03	0	4	2.140	2.140	2.190	174,667	2.060	2.060	2.108	1.925	2.060	85,348	2.0465	0.00%
2025-03-28	0	5	2.140	1.900	2.140	553,560	2.060	1.829	2.060	2.041	2.060	268,980	2.0580	1.90%
2025-03-21	0	5	2.100	2.100	2.170	113,621	2.021	2.021	2.089	1.964	1.973	57,649	1.9709	3.45%
2025-03-14	0	5	2.030	2.030	2.050	330,123	1.954	1.954	1.973	1.925	1.954	169,346	1.9494	1.00%
2025-03-07	0	5	2.010	2.000	2.190	185,935	1.935	1.925	2.108	1.915	1.944	96,361	1.9296	-0.50%
2025-02-28	0	5	2.020	2.000	2.040	184,159	1.944	1.925	1.964	1.915	1.944	95,426	1.9299	1.00%
2025-02-21	0	5	2.000	1.990	2.090	262,105	1.925	1.915	2.012	1.848	1.992	133,399	1.9648	-2.91%
2025-02-14	0	5	2.060	2.060	2.070	273,332	1.983	1.983	1.992	1.944	2.021	136,493	2.0025	0.98%
2025-02-07	0	5	2.040	2.030	2.090	213,532	1.964	1.954	2.012	1.954	2.012	107,945	1.9782	-1.92%
2025-01-28	0	2	2.080	1.920	2.190	136,975	2.002	1.848	2.108	1.925	2.012	69,089	1.9826	1.46%
2025-01-24	0	5	2.050	1.920	2.050	158,491	1.973	1.848	1.973	1.935	1.992	80,206	1.9761	0.49%
2025-01-17	0	5	2.040	2.040	2.180	389,517	1.964	1.964	2.098	1.858	2.002	205,241	1.8978	3.03%
2025-01-10	0	5	1.980	1.970	1.980	243,200	1.906	1.896	1.906	1.896	1.925	127,269	1.9109	-0.50%
2025-01-03	0	4	1.990	1.990	2.020	283,683	1.915	1.915	1.944	1.906	1.944	147,581	1.9222	-1.49%
2024-12-27	0	3	2.020	2.000	2.050	33,940	1.944	1.925	1.973	1.925	1.925	17,662	1.9217	0.00%
2024-12-20	0	5	2.020	1.950	2.080	288,840	1.944	1.877	2.002	1.925	1.954	149,087	1.9374	-0.49%
2024-12-13	0	5	2.030	2.030	2.050	445,494	1.954	1.954	1.973	1.896	1.964	231,096	1.9277	1.00%
2024-12-06	0	5	2.010	2.000	2.100	714,861	1.935	1.925	2.021	1.906	2.108	368,146	1.9418	-6.94%
2024-11-29	0	5	2.160	2.080	2.160	420,976	2.079	2.002	2.079	1.925	2.118	210,488	2.0000	0.93%
2024-11-22	0	5	2.140	2.090	2.180	538,639	2.060	2.012	2.098	1.925	2.108	262,566	2.0514	0.00%
2024-11-15	0	5	2.140	2.140	-	326,744	2.060	2.060	-	1.896	2.599	154,958	2.1086	-0.47%
2024-11-08	0	5	2.150	2.090	2.150	392,718	2.069	2.012	2.069	1.800	2.118	200,255	1.9611	2.87%
2024-11-01	0	5	2.090	1.960	2.100	492,904	2.012	1.887	2.021	1.733	2.223	268,928	1.8328	10.00%
2024-10-25	0	5	0.095	0.091	0.096	736,093	1.829	1.752	1.848	1.733	1.906	409,210	1.7988	-2.06%
2024-10-18	0	5	0.097	0.092	0.097	8,053,062	1.867	1.771	1.867	1.463	2.387	4,291,140	1.8767	19.75%
2024-10-10	0	4	0.081	0.080	0.081	602,961	1.559	1.540	1.559	1.405	1.598	394,795	1.5273	0.00%
2024-10-04	0	4	0.081	0.078	0.081	1,007,635	1.559	1.502	1.559	1.444	1.713	670,269	1.5033	-2.41%
2024-09-27	0	5	0.083	0.080	0.083	566,032	1.598	1.540	1.598	1.502	1.733	363,689	1.5564	-3.49%
2024-09-20	0	4	0.086	0.082	0.086	7,049	1.656	1.579	1.656	1.636	1.656	4,260	1.6548	1.18%
2024-09-13	0	5	0.085	0.084	0.090	14,193	1.636	1.617	1.733	1.579	1.810	8,883	1.5978	-4.49%
2024-09-05	0	4	0.089	0.083	0.089	98,112	1.713	1.598	1.713	1.617	1.752	59,219	1.6568	-2.20%
2024-08-30	0	5	0.091	0.085	0.092	376,738	1.752	1.636	1.771	1.636	2.021	217,137	1.7350	-9.00%
2024-08-23	0	5	0.100	0.095	0.105	0	1.925	1.829	2.021	-	-	0	-	0.00%
2024-08-16	0	5	0.100	0.095	0.100	39,008	1.925	1.829	1.925	1.848	1.944	20,337	1.9181	0.00%
2024-08-09	0	5	0.100	0.098	0.108	39,150	1.925	1.887	2.079	1.925	1.944	20,311	1.9275	-0.99%
2024-08-02	0	5	0.101	0.100	0.108	103,727	1.944	1.925	2.079	1.887	2.002	53,141	1.9519	1.00%
2024-07-26	0	5	0.100	0.100	0.111	94,230	1.925	1.925	2.137	1.848	2.118	48,856	1.9287	-3.85%
2024-07-19	0	5	0.104	0.102	0.104	8,405	2.002	1.964	2.002	1.983	2.137	4,208	1.9975	-7.14%
2024-07-12	0	5	0.112	0.107	0.114	371,719	2.156	2.060	2.195	1.925	2.175	182,190	2.0403	-5.08%
2024-07-05	0	4	0.118	0.113	0.123	5,350	2.272	2.175	2.368	2.233	2.272	2,390	2.2389	1.72%
2024-06-28	0	5	0.116	0.112	0.124	16,487	2.233	2.156	2.387	2.156	2.349	7,324	2.2509	3.57%
2024-06-21	0	5	0.112	0.109	0.124	142,501	2.156	2.098	2.387	2.118	2.291	65,920	2.1617	-2.61%
2024-06-14	0	4	0.115	0.115	0.123	107,126	2.214	2.214	2.368	2.137	2.310	48,233	2.2210	-4.96%
2024-06-07	0	5	0.121	0.120	0.126	9,618	2.329	2.310	2.426	2.291	2.503	4,000	2.4046	-0.82%
2024-05-31	0	5	0.122	0.122	0.128	31,109	2.349	2.349	2.464	2.291	2.406	13,298	2.3393	-2.40%
2024-05-24	0	5	0.125	0.122	0.135	63,316	2.406	2.349	2.599	2.329	2.406	26,389	2.3993	1.63%
2024-05-17	0	4	0.123	0.121	0.125	157,340	2.368	2.329	2.406	2.310	2.599	66,596	2.3626	2.50%
2024-05-10	0	5	0.120	0.120	0.135	87,256	2.310	2.310	2.599	2.310	2.406	37,506	2.3265	-4.00%
2024-05-03	0	4	0.125	0.118	0.125	26,096	2.406	2.272	2.406	2.214	2.406	11,013	2.3696	4.17%
2024-04-26	0	5	0.120	0.118	0.122	60,891	2.310	2.272	2.349	2.272	2.387	26,129	2.3304	0.84%
2024-04-19	0	5	0.119	0.118	0.124	37,832	2.291	2.272	2.387	2.214	2.464	15,532	2.4357	-3.25%
2024-04-12	0	5	0.123	0.123	0.128	27,707	2.368	2.368	2.464	2.310	2.406	11,688	2.3705	-2.38%
2024-04-05	0	3	0.126	0.122	0.126	50,696	2.426	2.349	2.426	2.349	2.657	20,600	2.4610	-3.08%
2024-03-28	0	4	0.130	0.123	0.130	6,680	2.503	2.368	2.503	2.695	2.695	2,597	2.5719	-8.45%
2024-03-22	0	5	0.142	0.122	0.142	5,520	2.734	2.349	2.734	2.406	2.734	2,234	2.4712	12.70%
2024-03-15	0	5	0.126	0.122	0.126	80,800	2.426	2.349	2.426	2.329	2.503	33,610	2.4041	-0.79%
2024-03-08	0	5	0.127	0.127	0.128	209,880	2.445	2.445	2.464	2.310	2.483	88,565	2.3698	-3.79%
2024-03-01	0	5	0.132	0.127	0.132	396	2.541	2.445	2.541	2.541	2.541	156	2.5411	0.00%
2024-02-23	0	5	0.132	0.128	0.132	56,236	2.541	2.464	2.541	2.406	2.657	22,649	2.4830	0.76%
2024-02-16	0	3	0.131	0.131	0.138	13,251	2.522	2.522	2.657	2.406	2.522	5,351	2.4766	-0.76%
2024-02-09	0	5	0.132	0.126	0.140	13,300	2.541	2.426	2.695	2.560	2.560	5,195	2.5603	0.00%
2024-02-02	0	5	0.132	0.127	0.137	83,138	2.541	2.445	2.637	2.426	2.541	33,817	2.4584	-4.35%
2024-01-26	0	5	0.138	0.130	0.138	50,899	2.657	2.503	2.657	2.406	2.695	19,896	2.5583	2.22%
2024-01-19	0	5	0.135	0.126	0.138	166,651	2.599	2.426	2.657	2.503	2.753	65,095	2.5601	-0.74%
2024-01-12	0	5	0.136	0.135	0.145	25,726	2.618	2.599	2.791	2.541	2.618	9,922	2.5929	-4.90%
2024-01-05	0	4	0.143	0.132	0.143	78,173	2.753	2.541	2.753	2.734	2.753	28,571	2.7361	0.70%
2023-12-29	0	3	0.142	0.122	0.146	71,135	2.734	2.349	2.811	2.503	2.734	27,999	2.5406	2.16%
2023-12-22	0	5	0.139	0.122	0.143	203,854	2.676	2.349	2.753	2.406	2.676	80,881	2.5204	0.72%
2023-12-15	0	5	0.138	0.130	0.142	0	2.657	2.503	2.734	-	-	0	-	0.00%
2023-12-08	0	5	0.138	0.130	0.146	179,115	2.657	2.503	2.811	2.503	2.791	68,622	2.6102	-4.83%
2023-12-01	0	5	0.145	0.145	0.152	23,157	2.791	2.791	2.926	2.599	2.926	8,452	2.7399	-3.33%
2023-11-24	0	5	0.150	0.142	0.150	40	2.888	2.734	2.888	-	-	16	2.5667	0.00%
2023-11-17	0	5	0.150	0.143	0.151	106,407	2.888	2.753	2.907	2.753	2.888	37,038	2.8729	0.00%
2023-11-10	0	5	0.150	0.145	0.150	19,859	2.888	2.791	2.888	2.791	2.888	7,039	2.8214	1.35%
2023-11-03	0	5	0.148	0.148	0.150	37,231	2.849	2.849	2.888	2.772	2.984	13,039	2.8554	-2.63%
2023-10-27	0	4	0.152	0.150	0.153	112,304	2.926	2.888	2.945	2.714	3.099	39,012	2.8787	1.33%
2023-10-20	0	5	0.150	0.146	0.150	60,860	2.888	2.811	2.888	2.753	3.099	20,857	2.9180	0.00%
2023-10-13	0	5	0.150	0.147	0.150	25,545	2.888	2.830	2.888	2.791	2.984	9,046	2.8238	-3.85%
2023-10-06	0	4	0.156	0.146	0.157	107,511	3.003	2.811	3.022	2.772	3.119	37,661	2.8547	0.00%
2023-09-29	0	5	0.156	0.150	0.156	27,330	3.003	2.888	3.003	2.791	3.080	9,350	2.9229	-2.50%
2023-09-22	0	5	0.160	0.154	0.163	19,702	3.080	2.965	3.138	2.945	3.215	6,545	3.0101	3.23%
2023-09-15	0	5	0.155	0.153	0.159	97,588	2.984	2.945	3.061	2.984	3.253	31,838	3.0651	-5.49%
2023-09-07	0	4	0.164	0.159	0.164	8,334	3.157	3.061	3.157	3.061	3.215	2,701	3.0853	-2.96%
2023-08-31	0	4	0.169	0.160	0.169	33,768	3.253	3.080	3.253	3.061	3.253	10,857	3.1103	3.05%
2023-08-25	0	5	0.164	0.159	0.165	306,071	3.157	3.061	3.176	3.061	3.215	99,322	3.0816	2.50%
2023-08-18	0	5	0.160	0.160	0.165	32,868	3.080	3.080	3.176	3.080	3.292	10,597	3.1016	-6.43%
2023-08-11	0	5	0.171	0.164	0.171	157,727	3.292	3.157	3.292	3.099	3.311	48,259	3.2684	-0.58%
2023-08-04	0	5	0.172	0.168	0.174	277,181	3.311	3.234	3.350	3.022	3.311	85,349	3.2476	5.52%
2023-07-28	0	5	0.163	0.163	0.168	276,963	3.138	3.138	3.234	3.022	3.253	88,725	3.1216	1.88%
2023-07-21	0	4	0.160	0.158	0.163	300,979	3.080	3.042	3.138	2.926	3.253	97,004	3.1028	-1.84%
2023-07-14	0	5	0.163	0.160	0.163	25,624	3.138	3.080	3.138	3.042	3.311	8,208	3.1220	1.88%
2023-07-07	0	5	0.160	0.160	0.166	58,525	3.080	3.080	3.196	2.868	3.138	19,013	3.0782	0.00%
2023-06-30	0	5	0.160	0.160	0.162	20,999	3.080	3.080	3.119	3.061	3.119	6,805	3.0858	0.00%
2023-06-23	0	4	0.160	0.159	0.160	287,842	3.080	3.061	3.080	3.080	3.119	92,465	3.1130	-1.84%
2023-06-16	0	5	0.163	0.162	0.163	51,626	3.138	3.119	3.138	3.080	3.138	16,519	3.1252	-1.21%
2023-06-09	0	5	0.165	0.162	0.165	174,495	3.176	3.119	3.176	3.080	3.176	55,999	3.1161	-1.79%
2023-06-02	0	5	0.168	0.159	0.171	217,368	3.234	3.061	3.292	2.811	3.253	72,258	3.0082	5.00%
2023-05-25	0	4	0.160	0.160	0.162	46,569	3.080	3.080	3.119	3.042	3.119	15,116	3.0807	-1.84%
2023-05-19	0	5	0.163	0.163	0.166	53,347	3.138	3.138	3.196	3.099	3.292	16,935	3.1502	-1.81%
2023-05-12	0	5	0.166	0.166	0.170	668,706	3.196	3.196	3.273	3.099	3.196	209,911	3.1857	0.61%
2023-05-05	0	4	0.165	0.163	0.171	1,383,178	3.176	3.138	3.292	3.099	3.253	435,025	3.1795	2.48%
2023-04-28	0	5	0.161	0.161	0.165	1,790	3.099	3.099	3.176	3.080	3.138	571	3.1326	-1.83%
2023-04-21	0	5	0.164	0.159	0.170	49,290	3.157	3.061	3.273	2.984	3.273	15,959	3.0886	-2.38%
2023-04-14	0	4	0.168	0.165	0.168	2,151	3.234	3.176	3.234	3.176	3.234	675	3.1852	-1.18%
2023-04-06	0	3	0.170	0.163	0.170	56,635	3.273	3.138	3.273	3.080	3.330	17,506	3.2352	1.19%
2023-03-31	0	5	0.168	0.162	0.171	9,744	3.234	3.119	3.292	3.234	3.234	3,013	3.2341	0.00%
2023-03-24	0	5	0.168	0.165	0.172	220,232	3.234	3.176	3.311	3.119	3.273	70,000	3.1461	-0.59%
2023-03-17	0	5	0.169	0.166	0.170	209,473	3.253	3.196	3.273	3.176	3.273	65,161	3.2147	-0.59%
2023-03-10	0	5	0.170	0.169	0.170	140,206	3.273	3.253	3.273	3.215	3.253	43,168	3.2479	0.00%
2023-03-03	0	5	0.170	0.170	0.171	81,434	3.273	3.273	3.292	3.253	3.311	24,780	3.2863	-2.86%
2023-02-24	0	5	0.175	0.175	0.180	317,784	3.369	3.369	3.465	3.292	3.465	94,446	3.3647	-1.69%
2023-02-17	0	5	0.178	0.176	0.179	81,505	3.427	3.388	3.446	3.350	3.465	24,051	3.3888	-0.56%
2023-02-10	0	5	0.179	0.178	0.180	74,707	3.446	3.427	3.465	3.369	3.561	21,532	3.4696	-0.56%
2023-02-03	0	5	0.180	0.180	0.184	181,924	3.465	3.465	3.542	3.273	3.523	53,453	3.4034	0.56%
2023-01-27	0	2	0.179	0.174	0.179	84,806	3.446	3.350	3.446	3.273	3.504	25,402	3.3386	4.68%
2023-01-20	0	5	0.171	0.171	0.175	259,403	3.292	3.292	3.369	3.196	3.542	78,647	3.2983	0.59%
2023-01-13	0	5	0.170	0.170	0.174	160,933	3.273	3.273	3.350	3.273	3.600	47,623	3.3793	-0.58%
2023-01-06	0	4	0.171	0.173	0.180	30,879	3.292	3.330	3.465	3.292	3.465	9,298	3.3209	-5.00%
2022-12-30	0	3	0.180	0.176	0.185	5,711	3.465	3.388	3.561	3.369	3.619	1,610	3.5464	-2.70%
2022-12-23	0	5	0.185	0.175	0.185	26,835	3.561	3.369	3.561	3.388	3.638	7,532	3.5627	2.78%
2022-12-16	0	5	0.180	0.180	0.185	668,552	3.465	3.465	3.561	3.253	3.715	195,897	3.4128	4.05%
2022-12-09	0	5	0.173	0.170	0.173	841,761	3.330	3.273	3.330	3.215	3.407	256,335	3.2838	3.59%
2022-12-02	0	5	0.167	0.167	0.170	2,797,962	3.215	3.215	3.273	2.888	3.446	875,768	3.1949	6.37%
2022-11-25	0	5	0.157	0.153	0.157	1,046,275	3.022	2.945	3.022	2.926	3.215	335,784	3.1159	-3.68%
2022-11-18	0	5	0.163	0.162	0.167	1,256,012	3.138	3.119	3.215	2.811	3.292	423,106	2.9686	10.14%
2022-11-11	0	5	0.148	0.146	0.149	1,657,219	2.849	2.811	2.868	2.830	3.253	552,973	2.9969	-10.30%
2022-11-04	0	5	0.165	0.165	0.168	1,251,810	3.176	3.176	3.234	3.080	3.311	387,315	3.2320	-2.37%
2022-10-28	0	5	0.169	0.166	0.169	3,530,582	3.253	3.196	3.253	2.984	3.619	1,103,224	3.2002	-7.82%
2022-10-21	0	5	0.220	0.219	0.220	2,413,745	3.529	3.513	3.529	3.369	4.813	657,664	3.6702	-26.67%
2022-10-14	0	5	0.300	0.280	0.300	466,415	4.813	4.492	4.813	4.331	4.813	100,610	4.6359	0.00%
2022-10-07	0	4	0.300	0.295	0.300	61,290	4.813	4.732	4.813	4.652	4.813	12,841	4.7729	0.00%
2022-09-30	0	5	0.300	0.295	0.300	1,117,911	4.813	4.732	4.813	4.652	5.133	233,682	4.7839	-1.64%
2022-09-23	0	5	0.305	0.310	0.315	363,149	4.893	4.973	5.053	4.813	5.214	72,835	4.9859	-6.15%
2022-09-16	0	4	0.325	0.315	0.325	1,795,780	5.214	5.053	5.214	4.732	5.695	340,106	5.2801	4.84%
2022-09-09	0	5	0.310	0.300	0.315	394,195	4.973	4.813	5.053	4.572	5.053	81,473	4.8383	3.33%
2022-09-02	0	5	0.300	0.290	0.300	707,600	4.813	4.652	4.813	4.652	4.813	149,420	4.7357	0.00%
2022-08-26	0	5	0.300	0.295	0.300	808,250	4.813	4.732	4.813	4.492	5.294	169,492	4.7687	-6.25%
2022-08-19	0	5	0.320	0.320	0.335	245,650	5.133	5.133	5.374	5.053	5.214	47,874	5.1312	-3.03%
2022-08-12	0	5	0.330	0.325	0.330	984,535	5.294	5.214	5.294	4.893	5.695	183,143	5.3758	4.76%
2022-08-05	0	5	0.315	0.310	0.325	1,145,910	5.053	4.973	5.214	4.893	5.133	229,771	4.9872	-1.56%
2022-07-29	0	5	0.320	0.320	0.325	1,109,580	5.133	5.133	5.214	5.053	5.214	215,683	5.1445	-4.48%
2022-07-22	0	5	0.335	0.325	0.335	124,065	5.374	5.214	5.374	5.214	5.454	23,376	5.3074	1.52%
2022-07-15	0	5	0.330	0.330	0.335	129,719	5.294	5.294	5.374	5.294	5.535	24,376	5.3215	-2.94%
2022-07-08	0	5	0.340	0.340	0.350	214,306	5.454	5.454	5.615	5.294	5.775	39,004	5.4944	-5.56%
2022-06-30	0	4	0.360	0.350	0.360	1,278,175	5.775	5.615	5.775	5.454	5.936	228,025	5.6054	2.86%
2022-06-24	0	5	0.350	0.345	0.350	1,082,655	5.615	5.535	5.615	5.214	5.775	196,047	5.5224	7.69%
2022-06-17	0	5	0.325	0.325	0.335	1,884,925	5.214	5.214	5.374	5.214	5.615	349,456	5.3939	-8.45%
2022-06-10	0	5	0.355	0.345	0.355	7,500,510	5.695	5.535	5.695	5.294	6.497	1,239,490	6.0513	1.43%
2022-06-02	0	4	0.350	0.345	0.350	273,900	5.615	5.535	5.615	5.454	5.695	49,183	5.5690	6.06%
2022-05-27	0	5	0.330	0.325	0.340	111,740	5.294	5.214	5.454	5.294	5.535	20,571	5.4319	-2.94%
2022-05-20	0	5	0.340	0.340	0.345	106,100	5.454	5.454	5.535	5.294	5.535	19,636	5.4034	3.03%
2022-05-13	0	4	0.330	0.325	0.335	115,435	5.294	5.214	5.374	5.214	5.294	21,942	5.2608	-1.49%
2022-05-06	0	4	0.335	0.330	0.340	312,392	5.374	5.294	5.454	5.294	5.695	58,253	5.3627	-2.90%
2022-04-29	0	5	0.345	0.340	0.345	247,200	5.535	5.454	5.535	5.374	5.615	45,069	5.4849	-2.82%
2022-04-22	0	4	0.355	0.340	0.350	503,285	5.695	5.454	5.615	5.374	5.695	90,948	5.5337	5.97%
2022-04-14	0	4	0.335	0.330	0.335	518,995	5.374	5.294	5.374	5.374	5.535	96,559	5.3749	-2.90%
2022-04-08	0	4	0.345	0.340	0.345	330,845	5.535	5.454	5.535	5.374	5.615	60,466	5.4716	2.99%
2022-04-01	0	5	0.335	0.335	0.340	86,065	5.374	5.374	5.454	5.374	5.775	15,652	5.4986	-4.29%
2022-03-25	0	5	0.350	0.330	0.350	203,410	5.615	5.294	5.615	5.374	5.695	37,464	5.4295	4.48%
2022-03-18	0	5	0.335	0.335	0.345	504,670	5.374	5.374	5.535	4.973	5.615	96,683	5.2198	1.52%
2022-03-11	0	5	0.330	0.330	0.345	1,131,755	5.294	5.294	5.535	5.133	5.775	202,156	5.5984	0.00%
2022-03-04	0	5	0.330	0.330	0.345	579,735	5.294	5.294	5.535	5.294	5.615	105,535	5.4933	-5.71%
2022-02-25	0	5	0.350	0.350	0.355	314,745	5.615	5.615	5.695	5.615	5.775	55,417	5.6796	-2.78%
2022-02-18	0	5	0.360	0.360	0.365	622,250	5.775	5.775	5.855	5.695	5.855	107,966	5.7634	-1.37%
2022-02-11	0	5	0.365	0.365	0.370	655,260	5.855	5.855	5.936	5.775	5.936	112,143	5.8431	0.00%
2022-02-04	0	2	0.365	0.360	0.365	512,780	5.855	5.775	5.855	5.775	5.936	87,956	5.8299	1.39%
2022-01-28	0	5	0.360	0.355	0.360	857,570	5.775	5.695	5.775	5.695	6.096	147,238	5.8244	-1.37%
2022-01-21	0	5	0.365	0.365	0.370	1,227,750	5.855	5.855	5.936	5.775	6.096	208,140	5.8987	0.00%
2022-01-14	0	5	0.365	0.365	0.370	693,800	5.855	5.855	5.936	5.855	6.096	116,070	5.9774	-3.95%
2022-01-07	0	5	0.380	0.370	0.380	1,207,910	6.096	5.936	6.096	5.855	6.497	199,787	6.0460	1.33%
2021-12-31	0	4	0.375	0.375	0.390	150,940	6.016	6.016	6.256	6.016	6.096	24,934	6.0535	0.00%
2021-12-24	0	5	0.375	0.375	0.385	448,000	6.016	6.016	6.176	6.016	6.176	74,118	6.0444	-3.85%
2021-12-17	0	5	0.390	0.380	0.390	270,205	6.256	6.096	6.256	6.096	6.256	43,885	6.1572	0.00%
2021-12-10	0	5	0.390	0.390	0.400	329,940	6.256	6.256	6.417	6.176	6.497	52,612	6.2712	-4.88%
2021-12-03	0	5	0.410	0.400	0.410	482,300	6.577	6.417	6.577	6.337	6.657	75,115	6.4208	2.50%
2021-11-26	0	5	0.400	0.400	0.405	637,385	6.417	6.417	6.497	6.417	6.657	97,369	6.5461	-3.61%
2021-11-19	0	5	0.415	0.410	0.415	398,725	6.657	6.577	6.657	6.497	6.738	60,404	6.6010	0.00%
2021-11-12	0	5	0.415	0.410	0.415	1,515,220	6.657	6.577	6.657	6.497	6.818	230,924	6.5616	-1.19%
2021-11-05	0	5	0.420	0.410	0.420	2,098,010	6.738	6.577	6.738	6.497	7.139	312,615	6.7112	2.44%
2021-10-29	0	5	0.410	0.410	0.415	1,421,945	6.577	6.577	6.657	6.577	6.898	212,317	6.6973	-2.38%
2021-10-22	0	5	0.420	0.415	0.420	968,365	6.738	6.657	6.738	6.577	6.818	144,308	6.7104	0.00%
2021-10-15	0	3	0.420	0.415	0.420	633,845	6.738	6.657	6.738	6.577	6.898	94,439	6.7117	-1.18%
2021-10-08	0	5	0.425	0.415	0.425	2,059,065	6.818	6.657	6.818	6.417	7.059	306,631	6.7151	3.66%
2021-09-30	0	4	0.410	0.405	0.410	963,780	6.577	6.497	6.577	6.417	6.738	147,612	6.5292	-1.20%
2021-09-24	0	4	0.415	0.410	0.415	2,289,970	6.657	6.577	6.657	6.417	6.898	342,848	6.6793	-5.68%
2021-09-17	0	5	0.440	0.435	0.440	3,095,795	7.059	6.978	7.059	6.898	7.540	431,303	7.1778	-5.38%
2021-09-10	0	5	0.465	0.460	0.470	5,469,560	7.460	7.379	7.540	6.898	7.700	742,267	7.3687	5.68%
2021-09-03	0	5	0.440	0.435	0.440	1,198,980	7.059	6.978	7.059	6.898	7.299	170,427	7.0352	0.00%
2021-08-27	0	5	0.440	0.435	0.440	2,819,360	7.059	6.978	7.059	6.898	7.620	386,421	7.2961	0.00%
2021-08-20	0	5	0.440	0.435	0.440	17,503,575	7.059	6.978	7.059	6.898	8.663	2,248,150	7.7858	-9.28%
2021-08-13	0	5	0.485	0.485	0.490	19,031,440	7.780	7.780	7.861	6.657	8.181	2,479,853	7.6744	16.87%
2021-08-06	0	5	0.415	0.410	0.415	4,095,510	6.657	6.577	6.657	6.497	7.299	591,008	6.9297	-1.19%
2021-07-30	0	5	0.420	0.415	0.420	6,721,505	6.738	6.657	6.738	6.256	7.139	1,003,424	6.6986	-3.45%
2021-07-23	0	5	0.435	0.430	0.435	30,428,660	6.978	6.898	6.978	6.818	8.823	3,857,979	7.8872	-4.40%
2021-07-16	0	5	0.455	0.450	0.455	21,255,587	7.299	7.219	7.299	7.059	8.342	2,746,434	7.7393	-1.09%
2021-07-09	0	5	0.460	0.460	0.465	59,703,875	7.379	7.379	7.460	6.577	9.465	7,837,514	7.6177	-22.03%
2021-07-02	0	4	0.590	0.580	0.590	59,529,028	9.465	9.304	9.465	5.535	9.786	7,614,413	7.8179	63.89%
2021-06-25	0	5	0.360	0.355	0.360	1,150,795	5.775	5.695	5.775	5.535	5.775	203,465	5.6560	0.00%
2021-06-18	0	4	0.360	0.360	0.365	3,470,455	5.775	5.775	5.855	5.535	5.855	610,893	5.6809	0.00%
2021-06-11	0	5	0.360	0.355	0.360	1,671,220	5.775	5.695	5.775	5.615	5.936	292,668	5.7103	0.00%
2021-06-04	0	5	0.360	0.355	0.360	1,905,230	5.775	5.695	5.775	5.695	6.016	329,321	5.7853	-2.70%
2021-05-28	0	5	0.370	0.365	0.370	1,360,962	5.936	5.855	5.936	5.775	6.176	231,366	5.8823	1.37%
2021-05-21	0	4	0.365	0.365	0.370	1,224,150	5.855	5.855	5.936	5.855	6.016	207,205	5.9079	-2.67%
2021-05-14	0	5	0.375	0.370	0.375	747,710	6.016	5.936	6.016	5.855	6.096	126,199	5.9248	0.00%
2021-05-07	0	5	0.375	0.370	0.375	966,255	6.016	5.936	6.016	5.775	6.096	163,882	5.8961	2.74%
2021-04-30	0	5	0.365	0.365	0.370	1,735,380	5.855	5.855	5.936	5.775	6.256	291,047	5.9625	0.00%
2021-04-23	0	5	0.365	0.360	0.370	395,965	5.855	5.775	5.936	5.775	6.016	67,323	5.8816	-1.35%
2021-04-16	0	5	0.370	0.360	0.370	386,425	5.936	5.775	5.936	5.695	6.096	65,889	5.8648	2.78%
2021-04-09	0	3	0.360	0.360	0.370	70,835	5.775	5.775	5.936	5.695	6.016	12,218	5.7977	-2.70%
2021-04-01	0	4	0.370	0.365	0.370	699,095	5.936	5.855	5.936	5.695	6.096	119,000	5.8748	-2.63%
2021-03-26	0	5	0.380	0.375	0.380	1,983,085	6.096	6.016	6.096	5.855	6.417	327,327	6.0584	-5.00%
2021-03-19	0	5	0.400	0.390	0.400	4,077,570	6.417	6.256	6.417	6.016	6.738	633,085	6.4408	3.90%
2021-03-12	0	5	0.385	0.375	0.385	940,620	6.176	6.016	6.176	5.855	6.337	156,090	6.0262	4.05%
2021-03-05	0	5	0.370	0.370	0.375	880,160	5.936	5.936	6.016	5.936	6.176	146,303	6.0160	-2.63%
2021-02-26	0	5	0.380	0.380	0.385	9,805,393	6.096	6.096	6.176	5.695	6.898	1,565,620	6.2629	5.56%
2021-02-19	0	4	0.360	0.350	0.360	3,541,589	5.775	5.615	5.775	5.615	5.855	616,928	5.7407	2.86%
2021-02-11	0	4	0.350	0.350	0.355	484,730	5.615	5.615	5.695	5.454	5.775	85,899	5.6430	0.00%
2021-02-05	0	5	0.350	0.340	0.350	781,150	5.615	5.454	5.615	5.454	5.695	140,630	5.5546	1.45%
2021-01-29	0	5	0.345	0.340	0.350	1,772,920	5.535	5.454	5.615	5.374	5.775	318,662	5.5636	-1.43%
2021-01-22	0	5	0.350	0.350	0.355	10,265,255	5.615	5.615	5.695	5.535	5.936	1,804,504	5.6887	-2.78%
2021-01-15	0	5	0.360	0.355	0.360	7,154,980	5.775	5.695	5.775	5.615	6.497	1,185,196	6.0370	-5.26%
2021-01-08	0	5	0.380	0.380	0.385	21,033,600	6.096	6.096	6.176	5.053	6.978	3,383,383	6.2167	16.92%
2020-12-31	0	4	0.325	0.315	0.325	59,910	5.214	5.053	5.214	5.053	5.294	11,501	5.2091	-1.52%
2020-12-24	0	4	0.330	0.320	0.330	616,375	5.294	5.133	5.294	5.053	5.374	118,875	5.1851	0.00%
2020-12-18	0	5	0.330	0.330	0.335	211,230	5.294	5.294	5.374	5.214	5.615	40,082	5.2699	-1.49%
2020-12-11	0	5	0.335	0.330	0.335	1,276,150	5.374	5.294	5.374	5.133	5.855	231,953	5.5018	3.08%
2020-12-04	0	5	0.325	0.325	0.335	1,048,165	5.214	5.214	5.374	5.053	5.535	199,725	5.2480	-5.80%
2020-11-27	0	5	0.345	0.320	0.345	1,020,360	5.535	5.133	5.535	5.053	5.535	193,616	5.2700	6.15%
2020-11-20	0	5	0.325	0.315	0.325	505,930	5.214	5.053	5.214	5.053	5.214	98,740	5.1238	3.17%
2020-11-13	0	5	0.315	0.315	0.320	107,250	5.053	5.053	5.133	4.973	5.294	21,007	5.1054	0.00%
2020-11-06	0	5	0.315	0.310	0.315	376,330	5.053	4.973	5.053	4.893	5.133	75,925	4.9566	0.00%
2020-10-30	0	4	0.315	0.310	0.320	171,480	5.053	4.973	5.133	4.893	5.133	33,786	5.0755	-1.56%
2020-10-23	0	5	0.320	0.320	0.325	729,630	5.133	5.133	5.214	5.133	5.294	142,126	5.1337	0.00%
2020-10-16	0	4	0.320	0.315	0.320	203,055	5.133	5.053	5.133	4.973	5.214	40,082	5.0660	0.00%
2020-10-09	0	5	0.320	0.315	0.330	228,265	5.133	5.053	5.294	5.053	5.454	43,448	5.2537	-3.03%
2020-09-30	0	3	0.330	0.320	0.330	135,435	5.294	5.133	5.294	5.053	5.294	26,555	5.1001	3.13%
2020-09-25	0	5	0.320	0.320	0.330	332,975	5.133	5.133	5.294	4.973	5.214	65,640	5.0728	-3.03%
2020-09-18	0	5	0.330	0.325	0.330	567,160	5.294	5.214	5.294	5.053	5.374	109,524	5.1784	-1.49%
2020-09-11	0	5	0.335	0.325	0.340	474,780	5.374	5.214	5.454	5.133	5.454	88,829	5.3449	1.52%
2020-09-04	0	5	0.330	0.330	0.335	492,415	5.294	5.294	5.374	5.214	5.454	92,507	5.3230	-2.94%
2020-08-28	0	5	0.340	0.340	0.345	699,055	5.454	5.454	5.535	5.374	5.615	126,792	5.5134	1.49%
2020-08-21	0	5	0.335	0.335	0.340	920,525	5.374	5.374	5.454	5.374	5.615	168,307	5.4693	-2.90%
2020-08-14	0	5	0.345	0.345	0.350	6,630,855	5.535	5.535	5.615	5.133	6.898	1,104,813	6.0018	6.15%
2020-08-07	0	5	0.325	0.325	0.330	210,530	5.214	5.214	5.294	5.133	5.374	40,300	5.2240	-1.52%
2020-07-31	0	5	0.330	0.330	0.335	193,810	5.294	5.294	5.374	5.133	5.294	36,716	5.2786	0.00%
2020-07-24	0	5	0.330	0.325	0.330	1,370,765	5.294	5.214	5.294	5.214	5.615	251,214	5.4566	-4.35%
2020-07-17	0	5	0.345	0.340	0.345	1,450,520	5.535	5.454	5.535	5.454	5.775	259,193	5.5963	-2.82%
2020-07-10	0	5	0.355	0.350	0.360	1,600,613	5.695	5.615	5.775	5.535	5.855	280,712	5.7020	1.43%
2020-07-03	0	4	0.350	0.345	0.350	922,235	5.615	5.535	5.615	5.454	5.695	165,378	5.5765	-1.41%
2020-06-26	0	4	0.355	0.350	0.355	650,340	5.695	5.615	5.695	5.535	5.855	114,885	5.6608	-1.39%
2020-06-19	0	5	0.360	0.355	0.360	1,052,185	5.775	5.695	5.775	5.615	5.855	185,325	5.6775	0.00%
2020-06-12	0	5	0.360	0.365	0.370	729,555	5.775	5.855	5.936	5.695	6.096	124,984	5.8372	-4.00%
2020-06-05	0	5	0.375	0.365	0.375	3,029,725	6.016	5.855	6.016	5.615	6.096	528,360	5.7342	4.17%
2020-05-29	0	5	0.360	0.360	0.370	260,370	5.775	5.775	5.936	5.695	6.096	44,383	5.8664	-2.70%
2020-05-22	0	5	0.370	0.370	0.380	1,755,505	5.936	5.936	6.096	5.855	6.577	279,764	6.2749	-8.64%
2020-05-15	0	5	0.405	0.405	0.410	6,374,060	6.497	6.497	6.577	5.775	6.978	958,729	6.6485	10.96%
2020-05-08	0	5	0.365	0.360	0.370	163,655	5.855	5.775	5.936	5.695	6.176	27,677	5.9130	-5.19%
2020-04-29	0	3	0.385	0.365	0.385	115,370	6.176	5.855	6.176	5.855	6.176	19,262	5.9896	4.05%
2020-04-24	0	5	0.370	0.355	0.375	450,180	5.936	5.695	6.016	5.615	6.016	77,546	5.8053	-1.33%
2020-04-17	0	4	0.375	0.370	0.375	137,325	6.016	5.936	6.016	5.936	6.337	22,940	5.9864	0.00%
2020-04-09	0	4	0.375	0.370	0.385	66,020	6.016	5.936	6.176	6.016	6.256	10,722	6.1575	-1.32%
2020-04-03	0	5	0.380	0.370	0.385	304,370	6.096	5.936	6.176	5.775	6.256	50,243	6.0580	-2.56%
2020-03-27	0	5	0.390	0.375	0.390	9,298,715	6.256	6.016	6.256	5.775	6.256	1,574,983	5.9040	1.30%
2020-03-20	0	5	0.385	0.380	0.385	6,717,907	6.176	6.096	6.176	5.855	6.898	1,086,773	6.1815	-6.10%
2020-03-13	0	5	0.410	0.400	0.410	3,745,075	6.577	6.417	6.577	6.417	7.780	549,118	6.8202	-15.46%
2020-03-06	0	5	0.485	0.470	0.485	4,688,775	7.780	7.540	7.780	7.460	8.181	600,795	7.8043	-3.00%
2020-02-28	0	5	0.500	0.475	0.500	5,203,925	8.021	7.620	8.021	7.620	8.342	654,155	7.9552	1.01%
2020-02-21	0	5	0.495	0.490	0.495	6,703,525	7.941	7.861	7.941	7.861	9.465	799,460	8.3851	-1.00%
2020-02-14	0	5	0.500	0.490	0.510	354,225	8.021	7.861	8.181	7.861	8.181	44,508	7.9587	-1.96%
2020-02-07	0	5	0.510	0.500	0.510	492,550	8.181	8.021	8.181	8.021	8.502	61,214	8.0464	-1.92%
2020-01-31	0	3	0.520	0.510	0.530	487,930	8.342	8.181	8.502	8.021	8.663	58,908	8.2830	-3.70%
2020-01-24	0	5	0.540	0.520	0.540	892,790	8.663	8.342	8.663	8.342	8.663	105,036	8.4998	1.89%
2020-01-17	0	5	0.530	0.520	0.530	955,140	8.502	8.342	8.502	8.181	8.663	114,324	8.3547	0.00%
2020-01-10	0	5	0.530	0.520	0.530	611,920	8.502	8.342	8.502	8.181	8.663	73,432	8.3332	-3.64%
2020-01-03	0	4	0.550	0.540	0.550	102,540	8.823	8.663	8.823	8.502	8.984	11,657	8.7965	1.85%
2019-12-27	0	3	0.540	0.540	0.570	245,490	8.663	8.663	9.144	8.342	9.144	28,488	8.6174	1.89%
2019-12-20	0	5	0.530	0.530	0.560	218,290	8.502	8.502	8.984	8.502	8.984	25,121	8.6894	-3.64%
2019-12-13	0	5	0.550	0.550	0.560	243,260	8.823	8.823	8.984	8.342	8.823	28,737	8.4651	1.85%
2019-12-06	0	5	0.540	0.510	0.540	347,390	8.663	8.181	8.663	8.181	8.823	41,391	8.3929	0.00%
2019-11-29	0	5	0.540	0.510	0.550	287,670	8.663	8.181	8.823	8.502	8.663	33,786	8.5144	0.00%
2019-11-22	0	5	0.540	0.530	0.540	293,178	8.663	8.502	8.663	8.502	8.823	34,042	8.6123	-3.57%
2019-11-15	0	5	0.560	0.540	0.560	347,330	8.984	8.663	8.984	8.502	9.144	39,334	8.8303	0.00%
2019-11-08	0	5	0.560	0.560	0.570	385,730	8.984	8.984	9.144	8.663	9.144	43,137	8.9421	1.82%
2019-11-01	0	5	0.550	0.540	0.550	433,550	8.823	8.663	8.823	8.342	9.144	49,744	8.7156	1.85%
2019-10-25	0	5	0.540	0.530	0.560	221,048	8.663	8.502	8.984	8.502	8.823	25,626	8.6258	1.89%
2019-10-18	0	5	0.530	0.530	0.540	544,670	8.502	8.502	8.663	8.021	9.304	64,954	8.3854	-7.02%
2019-10-11	0	4	0.570	0.560	0.570	599,330	9.144	8.984	9.144	8.663	9.465	66,700	8.9855	0.00%
2019-10-04	0	4	0.570	0.570	0.580	54,060	9.144	9.144	9.304	8.823	9.304	5,922	9.1288	1.79%
2019-09-27	0	5	0.560	0.550	0.570	262,440	8.984	8.823	9.144	8.663	9.304	29,111	9.0152	-5.08%
2019-09-20	0	5	0.590	0.570	0.600	390,740	9.465	9.144	9.625	8.663	9.625	42,576	9.1776	0.00%
2019-09-13	0	5	0.590	0.570	0.610	347,180	9.465	9.144	9.786	8.984	9.465	37,215	9.3291	0.00%
2019-09-06	0	5	0.590	0.560	0.590	547,660	9.465	8.984	9.465	8.663	9.786	60,217	9.0948	1.72%
2019-08-30	0	5	0.580	0.590	0.600	1,840,485	9.304	9.465	9.625	8.342	9.946	202,561	9.0861	-7.94%
2019-08-23	0	5	0.630	0.590	0.630	430,380	10.11	9.465	10.11	9.465	10.11	44,196	9.7379	1.61%
2019-08-16	0	5	0.620	0.600	0.620	302,570	9.946	9.625	9.946	9.625	10.43	30,171	10.029	-3.12%
2019-08-09	0	5	0.640	0.630	0.650	282,980	10.27	10.11	10.43	9.946	10.75	27,544	10.274	-5.88%
2019-08-02	0	5	0.680	0.670	0.690	53,140	10.91	10.75	11.07	10.75	11.23	4,800	11.071	-4.23%
2019-07-26	0	5	0.710	0.690	0.710	1,155,860	11.39	11.07	11.39	11.07	11.39	103,229	11.197	-1.39%
2019-07-19	0	5	0.720	0.710	0.720	358,555	11.55	11.39	11.55	11.23	11.55	31,636	11.334	1.41%
2019-07-12	0	5	0.710	0.710	0.720	312,190	11.39	11.39	11.55	11.23	11.55	27,646	11.292	-2.74%
2019-07-05	0	4	0.730	0.720	0.730	250,750	11.71	11.55	11.71	11.39	11.71	21,631	11.592	2.82%
2019-06-28	0	5	0.710	0.710	0.720	372,470	11.39	11.39	11.55	11.23	11.71	32,664	11.403	0.00%
2019-06-21	0	5	0.710	0.700	0.710	178,390	11.39	11.23	11.39	10.91	11.55	15,833	11.267	0.00%
2019-06-14	0	5	0.710	0.710	0.730	554,160	11.39	11.39	11.71	11.23	11.71	48,934	11.325	1.43%
2019-06-06	0	4	0.700	0.680	0.700	419,950	11.23	10.91	11.23	11.07	11.39	37,215	11.285	-2.78%
2019-05-31	0	5	0.720	0.710	0.720	571,530	11.55	11.39	11.55	11.39	11.71	49,682	11.504	-1.37%
2019-05-24	0	5	0.730	0.710	0.730	641,640	11.71	11.39	11.71	11.23	11.87	56,102	11.437	1.39%
2019-05-17	0	4	0.720	0.710	0.720	563,860	11.55	11.39	11.55	11.39	11.71	49,183	11.464	-1.37%
2019-05-10	0	5	0.730	0.720	0.730	1,030,790	11.71	11.55	11.71	11.55	12.03	88,954	11.588	-1.35%
2019-05-03	0	4	0.740	0.740	0.750	126,820	11.87	11.87	12.03	11.71	12.03	10,722	11.828	0.00%
2019-04-26	0	4	0.740	0.730	0.740	326,915	11.87	11.71	11.87	11.55	11.87	28,082	11.641	0.00%
2019-04-18	0	4	0.740	0.730	0.740	443,558	11.87	11.71	11.87	11.55	11.87	38,166	11.622	1.37%
2019-04-12	0	5	0.730	0.730	0.740	492,030	11.71	11.71	11.87	11.55	12.03	42,015	11.711	-1.35%
2019-04-04	0	4	0.740	0.740	0.750	752,080	11.87	11.87	12.03	11.55	12.19	63,894	11.771	-2.63%
2019-03-29	0	5	0.760	0.740	0.760	1,221,620	12.19	11.87	12.19	11.71	12.35	102,169	11.957	0.00%
2019-03-22	0	5	0.760	0.750	0.760	712,810	12.19	12.03	12.19	12.03	12.51	58,347	12.217	-2.56%
2019-03-15	0	5	0.780	0.770	0.780	737,280	12.51	12.35	12.51	12.03	12.67	60,217	12.244	2.63%
2019-03-08	0	5	0.760	0.760	0.770	1,673,540	12.19	12.19	12.35	12.03	12.67	136,391	12.270	-1.30%
2019-03-01	0	5	0.770	0.770	0.780	854,600	12.35	12.35	12.51	12.35	12.67	68,258	12.520	-1.28%
2019-02-22	0	5	0.780	0.770	0.780	735,300	12.51	12.35	12.51	12.35	12.83	58,378	12.596	0.00%
2019-02-15	0	5	0.780	0.780	0.790	3,176,746	12.51	12.51	12.67	12.35	13.31	250,281	12.693	-4.88%
2019-02-08	0	2	0.820	0.810	0.830	399,680	13.15	12.99	13.31	12.99	13.31	30,295	13.193	-1.20%
2019-02-01	0	5	0.830	0.820	0.830	9,427,985	13.31	13.15	13.31	12.35	13.64	729,550	12.923	-1.19%
2019-01-25	0	5	0.840	0.840	0.850	29,388,880	13.48	13.48	13.64	11.71	14.92	2,133,577	13.774	15.07%
2019-01-18	0	5	0.730	0.720	0.730	2,008,385	11.71	11.55	11.71	10.91	12.03	176,255	11.395	5.80%
2019-01-11	0	5	0.690	0.680	0.690	282,340	11.07	10.91	11.07	10.75	11.23	25,682	10.993	-1.43%
2019-01-04	0	4	0.700	0.680	0.700	730,670	11.23	10.91	11.23	10.75	11.23	66,513	10.985	1.45%
2018-12-28	0	3	0.690	0.680	0.690	312,010	11.07	10.91	11.07	10.75	11.07	28,550	10.929	1.47%
2018-12-21	0	5	0.680	0.680	0.690	714,200	10.91	10.91	11.07	10.75	11.07	65,685	10.873	0.02%
2018-12-14	0	5	0.690	0.670	0.690	1,189,865	10.91	10.59	10.91	10.59	11.06	111,634	10.659	1.47%
2018-12-07	0	5	0.680	0.670	0.680	677,670	10.75	10.59	10.75	10.59	11.06	62,887	10.776	0.00%
2018-11-30	0	5	0.680	0.670	0.680	224,632	10.75	10.59	10.75	10.75	11.06	20,761	10.820	-2.86%
2018-11-23	0	5	0.700	0.680	0.700	434,734	11.06	10.75	11.06	10.59	11.22	39,986	10.872	1.45%
2018-11-16	0	5	0.690	0.690	0.700	199,160	10.91	10.91	11.06	10.75	11.06	18,157	10.968	0.00%
2018-11-09	0	5	0.690	0.680	0.690	2,283,020	10.91	10.75	10.91	10.12	11.38	208,779	10.935	6.15%
2018-11-02	0	5	0.650	0.640	0.650	1,693,050	10.27	10.12	10.27	9.484	10.43	169,174	10.008	1.56%
2018-10-26	0	5	0.640	0.620	0.640	920,888	10.12	9.800	10.12	9.800	10.43	90,787	10.143	-1.54%
2018-10-19	0	4	0.650	0.640	0.650	1,253,150	10.27	10.12	10.27	9.326	10.91	122,104	10.263	4.84%
2018-10-12	0	5	0.620	0.600	0.620	1,403,190	9.800	9.484	9.800	9.326	10.43	141,717	9.9014	-6.06%
2018-10-05	0	4	0.660	0.660	0.690	527,436	10.43	10.43	10.91	10.43	10.59	50,297	10.486	-2.94%
2018-09-28	0	4	0.680	0.670	0.680	194,680	10.75	10.59	10.75	10.43	10.75	18,347	10.611	-2.86%
2018-09-21	0	5	0.700	0.700	0.710	303,160	11.06	11.06	11.22	10.43	11.22	28,154	10.768	4.48%
2018-09-14	0	5	0.670	0.670	0.680	417,180	10.59	10.59	10.75	10.59	10.91	38,972	10.705	-2.90%
2018-09-07	0	5	0.690	0.680	0.690	1,305,410	10.91	10.75	10.91	10.75	11.38	118,530	11.013	-2.82%
2018-08-31	0	5	0.710	0.710	0.720	763,430	11.22	11.22	11.38	11.06	11.54	67,948	11.235	-2.74%
2018-08-24	0	5	0.730	0.720	0.730	1,265,610	11.54	11.38	11.54	11.22	11.54	111,159	11.386	2.82%
2018-08-17	0	5	0.710	0.710	0.720	2,121,150	11.22	11.22	11.38	11.22	11.70	186,256	11.388	-4.05%
2018-08-10	0	5	0.740	0.740	0.750	402,240	11.70	11.70	11.85	11.54	11.85	34,670	11.602	-1.33%
2018-08-03	0	5	0.750	0.740	0.750	421,270	11.85	11.70	11.85	11.54	12.17	35,935	11.723	-2.60%
2018-07-27	0	5	0.770	0.750	0.770	312,660	12.17	11.85	12.17	11.85	12.17	25,939	12.054	2.67%
2018-07-20	0	5	0.750	0.740	0.750	687,270	11.85	11.70	11.85	11.54	12.17	57,826	11.885	-1.32%
2018-07-13	0	5	0.760	0.750	0.760	1,289,320	12.01	11.85	12.01	11.85	12.33	108,186	11.918	0.00%
2018-07-06	0	4	0.760	0.750	0.760	2,224,187	12.01	11.85	12.01	11.85	12.49	185,481	11.991	-3.80%
2018-06-29	0	5	0.790	0.790	0.800	1,626,270	12.49	12.49	12.64	12.33	12.80	131,088	12.406	-1.25%
2018-06-22	0	4	0.800	0.790	0.800	1,548,220	12.64	12.49	12.64	12.17	12.80	124,319	12.454	-1.23%
2018-06-15	0	5	0.810	0.810	0.820	480,170	12.80	12.80	12.96	12.80	13.12	37,011	12.974	-1.22%
2018-06-08	0	5	0.820	0.810	0.820	965,160	12.96	12.80	12.96	12.80	13.28	74,148	13.017	0.00%
2018-06-01	0	5	0.820	0.810	0.820	2,795,970	12.96	12.80	12.96	12.64	13.44	216,181	12.933	1.23%
2018-05-25	0	4	0.810	0.810	0.820	1,285,820	12.80	12.80	12.96	12.64	12.96	100,530	12.790	-1.22%
2018-05-18	0	5	0.820	0.810	0.820	2,410,320	12.96	12.80	12.96	12.64	13.28	187,648	12.845	-1.20%
2018-05-11	0	5	0.830	0.820	0.830	3,290,510	13.12	12.96	13.12	12.64	13.44	257,115	12.798	3.75%
2018-05-04	0	4	0.800	0.790	0.800	784,570	12.64	12.49	12.64	12.64	13.12	61,558	12.745	-2.44%
2018-04-27	0	5	0.820	0.810	0.820	1,255,000	12.96	12.80	12.96	12.64	13.12	98,411	12.753	1.23%
2018-04-20	0	5	0.810	0.810	0.820	589,540	12.80	12.80	12.96	12.80	12.96	45,868	12.853	-1.22%
2018-04-13	0	5	0.820	0.820	0.830	610,980	12.96	12.96	13.12	12.80	13.12	47,387	12.894	1.23%
2018-04-06	0	3	0.810	0.810	0.820	421,170	12.80	12.80	12.96	12.64	12.96	32,899	12.802	-1.22%
2018-03-29	0	4	0.820	0.810	0.820	1,002,140	12.96	12.80	12.96	12.64	13.44	77,059	13.005	-2.38%
2018-03-23	0	5	0.840	0.820	0.840	3,850,070	13.28	12.96	13.28	12.64	13.44	293,177	13.132	-2.33%
2018-03-16	0	5	0.860	0.850	0.860	4,619,800	13.59	13.44	13.59	13.28	13.75	344,549	13.408	0.00%
2018-03-09	0	5	0.860	0.850	0.860	2,975,978	13.59	13.44	13.59	13.12	14.07	220,724	13.483	1.18%
2018-03-02	0	5	0.850	0.840	0.850	3,129,410	13.44	13.28	13.44	13.12	13.91	231,618	13.511	-1.16%
2018-02-23	0	4	0.860	0.850	0.860	1,043,640	13.59	13.44	13.59	13.28	13.75	77,438	13.477	1.18%
2018-02-15	0	4	0.850	0.840	0.860	2,167,690	13.44	13.28	13.59	13.12	13.59	162,278	13.358	0.00%
2018-02-09	0	5	0.850	0.840	0.850	15,537,790	13.44	13.28	13.44	13.12	14.54	1,132,944	13.715	-8.60%
2018-02-02	0	5	0.930	0.920	0.930	46,772,610	14.70	14.54	14.70	14.23	15.65	3,149,910	14.849	2.20%
2018-01-26	0	5	0.910	0.900	0.910	5,843,320	14.38	14.23	14.38	13.91	14.70	406,961	14.358	3.41%
2018-01-19	0	5	0.880	0.880	0.890	2,273,610	13.91	13.91	14.07	13.59	14.07	164,936	13.785	0.00%
2018-01-12	0	5	0.880	0.860	0.890	2,450,065	13.91	13.59	14.07	13.28	13.91	179,835	13.624	2.33%
2018-01-05	0	4	0.860	0.850	0.860	1,839,910	13.59	13.44	13.59	13.12	13.59	138,085	13.324	2.38%
2017-12-29	0	3	0.840	0.840	0.850	679,690	13.28	13.28	13.44	12.96	13.28	51,752	13.134	0.00%
2017-12-22	0	5	0.840	0.830	0.850	839,870	13.28	13.12	13.44	12.80	13.28	64,089	13.105	2.44%
2017-12-15	0	5	0.820	0.810	0.830	1,377,760	12.96	12.80	13.12	12.80	13.28	106,351	12.955	-1.20%
2017-12-08	0	5	0.830	0.830	0.840	6,703,770	13.12	13.12	13.28	12.80	13.28	517,488	12.954	-1.19%
2017-12-01	0	5	0.840	0.830	0.840	5,377,385	13.28	13.12	13.28	12.96	13.75	403,355	13.332	-4.55%
2017-11-24	0	5	0.880	0.870	0.880	3,210,410	13.91	13.75	13.91	13.59	14.54	232,631	13.800	0.00%
2017-11-17	0	5	0.880	0.870	0.880	3,715,070	13.91	13.75	13.91	13.59	14.07	269,325	13.794	-1.12%
2017-11-10	0	5	0.890	0.870	0.890	5,036,460	14.07	13.75	14.07	13.75	14.07	364,098	13.833	1.14%
2017-11-03	0	5	0.880	0.880	0.890	3,827,174	13.91	13.91	14.07	13.91	14.38	273,204	14.009	-3.30%
2017-10-27	0	5	0.910	0.910	0.920	3,759,620	14.38	14.38	14.54	14.07	14.54	262,872	14.302	0.00%
2017-10-20	0	5	0.910	0.910	0.920	13,648,610	14.38	14.38	14.54	14.07	15.33	925,398	14.749	2.25%
2017-10-13	0	5	0.890	0.880	0.890	2,349,050	14.07	13.91	14.07	13.75	14.07	168,858	13.911	0.00%
2017-10-06	0	3	0.890	0.880	0.900	1,069,130	14.07	13.91	14.23	13.91	14.23	76,110	14.047	0.00%
2017-09-29	0	5	0.890	0.880	0.900	1,464,920	14.07	13.91	14.23	13.75	14.23	104,706	13.991	-1.11%
2017-09-22	0	5	0.900	0.890	0.900	4,397,680	14.23	14.07	14.23	13.75	14.38	311,840	14.102	3.45%
2017-09-15	0	5	0.870	0.870	0.890	4,574,802	13.75	13.75	14.07	13.59	14.38	331,070	13.818	-3.33%
2017-09-08	0	5	0.900	0.880	0.900	2,493,200	14.23	13.91	14.23	13.91	14.38	176,007	14.165	-1.10%
2017-09-01	0	5	0.910	0.910	0.920	1,601,220	14.38	14.38	14.54	14.23	14.54	111,349	14.380	-1.09%
2017-08-25	0	4	0.920	0.920	0.930	1,163,887	14.54	14.54	14.70	14.38	15.02	79,486	14.643	1.10%
2017-08-18	0	5	0.910	0.910	0.920	3,633,565	14.38	14.38	14.54	14.38	15.33	249,048	14.590	-5.21%
2017-08-11	0	5	0.960	0.950	0.960	3,746,790	15.17	15.02	15.17	14.86	15.81	243,513	15.386	-3.03%
2017-08-04	0	5	0.990	0.990	1.000	5,798,930	15.65	15.65	15.81	15.49	16.12	368,027	15.757	-1.98%
2017-07-28	0	5	1.010	1.000	1.010	2,787,950	15.96	15.81	15.96	15.81	16.28	174,426	15.984	-1.94%
2017-07-21	0	5	1.030	1.020	1.030	6,584,490	16.28	16.12	16.28	15.81	16.28	409,745	16.070	0.00%
2017-07-14	0	5	1.030	1.020	1.030	6,142,150	16.28	16.12	16.28	15.81	16.44	382,794	16.046	0.98%
2017-07-07	0	5	1.020	1.010	1.020	3,838,580	16.12	15.96	16.12	15.96	16.60	237,534	16.160	-1.92%
2017-06-30	0	5	1.040	1.030	1.040	7,416,050	16.44	16.28	16.44	15.96	16.44	460,770	16.095	0.97%
2017-06-23	0	5	1.030	1.020	1.030	28,699,654	16.28	16.12	16.28	15.81	17.54	1,698,186	16.900	0.98%
2017-06-16	0	5	1.020	1.010	1.020	2,501,660	16.12	15.96	16.12	15.81	16.28	156,584	15.976	-0.97%
2017-06-09	0	5	1.030	1.010	1.030	5,969,180	16.28	15.96	16.28	15.81	16.44	370,805	16.098	3.00%
2017-06-02	0	4	1.000	0.990	1.000	2,791,360	15.81	15.65	15.81	15.65	15.96	177,083	15.763	-0.99%
2017-05-26	0	5	1.010	1.000	1.010	1,836,340	15.96	15.81	15.96	15.81	16.12	115,588	15.887	0.00%
2017-05-19	0	5	1.010	1.000	1.010	5,238,100	15.96	15.81	15.96	15.65	16.44	328,796	15.931	-1.94%
2017-05-12	0	5	1.030	1.020	1.030	3,642,740	16.28	16.12	16.28	16.12	16.75	224,153	16.251	-2.83%
2017-05-05	0	3	1.060	1.050	1.060	2,038,080	16.75	16.60	16.75	16.44	17.07	121,914	16.717	0.00%
2017-04-28	0	5	1.060	1.050	1.070	14,002,320	16.75	16.60	16.91	15.81	17.54	827,399	16.923	3.92%
2017-04-21	0	4	1.020	1.010	1.020	2,027,600	16.12	15.96	16.12	15.81	16.28	126,533	16.024	0.00%
2017-04-13	0	4	1.020	1.020	1.030	2,819,320	16.12	16.12	16.28	15.81	16.44	174,679	16.140	-2.86%
2017-04-07	0	4	1.050	1.040	1.060	4,188,785	16.60	16.44	16.75	16.12	16.91	255,639	16.386	0.96%
2017-03-31	0	5	1.040	1.030	1.040	10,031,580	16.44	16.28	16.44	16.12	17.70	593,692	16.897	-6.31%
2017-03-24	0	5	1.110	1.100	1.110	8,667,450	17.54	17.39	17.54	16.91	17.86	498,793	17.377	1.83%
2017-03-17	0	5	1.090	1.090	1.100	6,074,160	17.23	17.23	17.39	17.07	17.54	350,686	17.321	-0.91%
2017-03-10	0	5	1.100	1.090	1.100	7,668,500	17.39	17.23	17.39	16.75	18.02	441,220	17.380	2.80%
2017-03-03	0	5	1.070	1.070	1.080	11,461,955	16.91	16.91	17.07	16.75	18.18	659,015	17.393	-5.31%
2017-02-24	0	5	1.130	1.120	1.130	13,277,280	17.86	17.70	17.86	17.54	19.13	729,684	18.196	-0.88%
2017-02-17	0	5	1.140	1.140	1.150	68,337,500	18.02	18.02	18.18	18.02	20.07	3,541,593	19.296	-3.39%
2017-02-10	0	5	1.180	1.170	1.180	29,446,430	18.65	18.49	18.65	17.07	18.81	1,655,304	17.789	7.27%
2017-02-03	0	3	1.100	1.090	1.100	13,697,330	17.39	17.23	17.39	16.28	17.54	809,304	16.925	2.80%
2017-01-27	0	5	1.070	1.070	1.080	28,044,135	16.91	16.91	17.07	15.49	17.39	1,674,442	16.748	7.00%
2017-01-20	0	5	1.000	0.990	1.000	4,823,920	15.81	15.65	15.81	15.49	15.96	309,120	15.605	0.00%
2017-01-13	0	5	1.000	0.990	1.010	8,359,240	15.81	15.65	15.96	15.49	16.44	522,771	15.990	1.01%
2017-01-06	0	4	0.990	0.980	0.990	3,693,570	15.65	15.49	15.65	15.33	16.28	236,427	15.622	-2.94%
2016-12-30	0	3	1.020	1.020	1.030	9,455,930	16.12	16.12	16.28	15.33	16.44	591,478	15.987	6.25%
2016-12-23	0	5	0.960	0.960	0.970	12,648,290	15.17	15.17	15.33	15.02	16.28	811,582	15.585	1.05%
2016-12-16	0	5	0.950	0.940	0.950	9,227,000	15.02	14.86	15.02	14.23	15.33	624,313	14.779	1.06%
2016-12-09	0	5	0.940	0.930	0.940	5,646,810	14.86	14.70	14.86	14.70	15.81	370,868	15.226	-6.00%
2016-12-02	0	5	1.000	0.990	1.000	12,080,370	15.81	15.65	15.81	15.65	16.60	746,101	16.191	1.01%
2016-11-25	0	5	0.990	0.990	1.000	29,550,140	15.65	15.65	15.81	15.49	17.54	1,822,643	16.213	-9.17%
2016-11-18	0	5	1.090	1.080	1.090	34,015,570	17.23	17.07	17.23	16.75	18.65	1,925,831	17.663	-0.91%
2016-11-11	0	5	1.100	1.090	1.100	121,866,860	17.39	17.23	17.39	13.59	18.49	7,366,556	16.543	27.91%
2016-11-04	0	5	0.860	0.860	0.870	5,336,210	13.59	13.59	13.75	13.59	14.07	388,456	13.737	-1.15%
2016-10-28	0	5	0.870	0.860	0.880	6,633,840	13.75	13.59	13.91	13.59	14.38	476,396	13.925	-4.40%
2016-10-20	0	4	0.910	0.900	0.910	4,105,420	14.38	14.23	14.38	13.91	14.38	291,215	14.098	1.11%
2016-10-14	0	4	0.900	0.890	0.900	6,469,310	14.23	14.07	14.23	14.07	14.70	454,759	14.226	-3.23%
2016-10-07	0	5	0.930	0.920	0.930	8,160,260	14.70	14.54	14.70	14.23	15.02	556,555	14.662	1.09%
2016-09-30	0	5	0.920	0.910	0.920	6,327,140	14.54	14.38	14.54	14.23	14.86	436,823	14.484	0.00%
2016-09-23	0	5	0.920	0.910	0.920	16,542,690	14.54	14.38	14.54	14.23	15.33	1,120,259	14.767	2.22%
2016-09-15	0	4	0.900	0.900	0.910	11,310,600	14.23	14.23	14.38	13.91	14.70	789,565	14.325	-3.23%
2016-09-09	0	5	0.930	0.930	0.940	28,682,995	14.70	14.70	14.86	14.23	15.49	1,932,505	14.842	3.33%
2016-09-02	0	5	0.900	0.900	0.910	43,672,600	14.23	14.23	14.38	13.12	14.86	3,088,479	14.140	7.14%
2016-08-26	0	5	0.840	0.830	0.840	5,101,410	13.28	13.12	13.28	12.96	13.44	385,103	13.247	2.44%
2016-08-19	0	5	0.820	0.820	0.830	6,175,700	12.96	12.96	13.12	12.80	13.44	472,790	13.062	-3.53%
2016-08-12	0	5	0.850	0.840	0.860	16,796,410	13.44	13.28	13.59	13.28	14.07	1,240,529	13.540	1.19%
2016-08-05	0	4	0.840	0.830	0.840	6,773,134	13.28	13.12	13.28	12.49	13.28	525,748	12.883	1.20%
2016-07-29	0	5	0.830	0.830	0.840	28,983,290	13.12	13.12	13.28	12.96	14.38	2,113,985	13.710	2.47%
2016-07-22	0	5	0.810	0.810	0.820	4,264,050	12.80	12.80	12.96	12.64	13.12	334,047	12.765	-1.22%
2016-07-15	0	5	0.820	0.810	0.820	7,310,480	12.96	12.80	12.96	12.64	13.59	562,281	13.001	-2.38%
2016-07-08	0	5	0.840	0.830	0.850	22,934,130	13.28	13.12	13.44	11.22	13.75	1,772,220	12.941	18.31%
2016-06-30	0	4	0.710	0.700	0.710	2,802,970	11.22	11.06	11.22	10.59	11.38	254,078	11.032	4.41%
2016-06-24	0	5	0.680	0.670	0.690	7,197,147	10.75	10.59	10.91	10.27	11.70	655,541	10.979	-5.56%
2016-06-17	0	5	0.720	0.720	0.730	5,268,770	11.38	11.38	11.54	11.38	12.01	450,331	11.700	-7.69%
2016-06-10	0	4	0.780	0.770	0.780	2,609,000	12.33	12.17	12.33	11.85	12.33	214,473	12.165	2.63%
2016-06-03	0	5	0.760	0.760	0.770	8,687,971	12.01	12.01	12.17	11.70	12.49	718,644	12.089	2.70%
2016-05-27	0	5	0.740	0.740	0.750	8,734,615	11.70	11.70	11.85	11.54	12.17	742,210	11.768	-3.90%
2016-05-20	0	5	0.770	0.760	0.770	22,136,790	12.17	12.01	12.17	11.85	12.96	1,813,659	12.206	-4.94%
2016-05-13	0	5	0.810	0.810	0.820	49,753,410	12.80	12.80	12.96	12.64	18.18	3,484,147	14.280	-26.36%
2016-05-06	0	4	1.100	1.090	1.100	17,910,690	17.39	17.23	17.39	17.23	20.23	953,679	18.781	-14.06%
2016-04-29	0	5	1.280	1.270	1.290	20,528,150	20.23	20.07	20.39	19.76	21.18	1,009,132	20.342	1.59%
2016-04-22	0	5	1.260	1.260	1.270	21,052,290	19.92	19.92	20.07	19.44	21.18	1,023,525	20.568	0.80%
2016-04-15	0	5	1.250	1.240	1.250	28,340,178	19.76	19.60	19.76	18.65	19.76	1,474,044	19.226	4.17%
2016-04-08	0	4	1.200	1.200	1.210	5,604,560	18.97	18.97	19.13	18.97	19.44	293,430	19.100	-2.44%
2016-04-01	0	4	1.230	1.220	1.240	21,769,850	19.44	19.28	19.60	18.81	20.71	1,102,861	19.739	-4.65%
2016-03-24	0	4	1.290	1.280	1.290	11,307,420	20.39	20.23	20.39	19.92	21.02	550,734	20.532	-3.01%
2016-03-18	0	5	1.330	1.330	1.340	14,070,410	21.02	21.02	21.18	20.86	21.50	666,322	21.117	-0.75%
2016-03-11	0	5	1.340	1.340	1.350	35,985,470	21.18	21.18	21.34	20.55	21.97	1,694,813	21.233	-2.19%
2016-03-04	0	5	1.370	1.360	1.370	70,197,390	21.65	21.50	21.65	20.23	23.55	3,182,366	22.058	0.00%
2016-02-26	0	5	1.370	1.360	1.370	22,773,280	21.65	21.50	21.65	21.02	22.44	1,053,893	21.609	0.74%
2016-02-19	0	5	1.360	1.350	1.360	39,935,480	21.50	21.34	21.50	20.71	21.81	1,885,530	21.180	4.62%
2016-02-12	0	2	1.300	1.290	1.300	26,016,010	20.55	20.39	20.55	20.39	21.50	1,250,651	20.802	-4.41%
2016-02-05	0	5	1.360	1.360	1.370	219,787,600	21.50	21.50	21.65	17.07	22.60	11,003,934	19.974	21.43%
2016-01-29	3	5	1.120	1.110	1.120	77,206,070	17.70	17.54	17.70	13.91	19.28	4,323,630	17.857	28.74%
2016-01-22	0	5	0.870	0.870	0.880	11,467,864	13.75	13.75	13.91	13.28	15.02	804,370	14.257	-1.14%
2016-01-15	0	5	0.880	0.870	0.890	6,589,050	13.91	13.75	14.07	13.28	14.70	477,915	13.787	0.00%
2016-01-08	0	5	0.880	0.880	0.890	6,465,750	13.91	13.91	14.07	13.59	14.70	461,212	14.019	-6.38%
2015-12-31	0	4	0.940	0.930	0.940	9,364,140	14.86	14.70	14.86	14.54	15.65	626,022	14.958	-5.05%
2015-12-24	0	4	0.990	0.970	0.990	45,510,590	15.65	15.33	15.65	15.02	17.23	2,784,104	16.347	2.06%
2015-12-18	0	5	0.970	0.960	0.970	50,146,150	15.33	15.17	15.33	13.28	16.60	3,225,514	15.547	16.87%
2015-12-11	0	5	0.830	0.830	0.860	2,875,000	13.12	13.12	13.59	13.12	13.91	212,892	13.505	-5.68%
2015-12-04	0	5	0.880	0.880	0.890	2,362,390	13.91	13.91	14.07	13.59	14.38	169,016	13.977	1.15%
2015-11-27	0	5	0.870	0.870	0.890	6,650,020	13.75	13.75	14.07	13.75	14.86	466,906	14.243	-6.45%
2015-11-20	0	5	0.930	0.920	0.930	8,962,680	14.70	14.54	14.70	14.07	15.33	609,256	14.711	-1.06%
2015-11-13	0	5	0.940	0.930	0.940	17,840,320	14.86	14.70	14.86	13.75	16.12	1,158,599	15.398	6.82%
2015-11-06	0	5	0.880	0.880	0.890	6,599,450	13.91	13.91	14.07	13.28	14.70	476,460	13.851	-5.38%
2015-10-30	0	5	0.930	0.920	0.930	4,471,190	14.70	14.54	14.70	14.54	15.65	296,720	15.069	-5.10%
2015-10-23	0	4	0.980	0.980	1.000	1,809,510	15.49	15.49	15.81	15.33	15.81	115,714	15.638	0.00%
2015-10-16	0	5	0.980	0.980	1.000	9,639,560	15.49	15.49	15.81	15.49	16.44	603,056	15.985	-6.67%
2015-10-09	0	5	1.050	1.040	1.050	19,952,270	16.60	16.44	16.60	15.65	17.54	1,189,156	16.779	2.94%
2015-10-02	0	3	1.020	1.010	1.020	4,039,050	16.12	15.96	16.12	15.17	16.44	255,913	15.783	2.00%
2015-09-25	0	5	1.000	0.990	1.000	10,291,250	15.81	15.65	15.81	15.65	16.75	640,699	16.063	-1.96%
2015-09-18	0	5	1.020	1.010	1.030	11,527,870	16.12	15.96	16.28	15.81	17.23	701,941	16.423	-5.56%
2015-09-11	0	5	1.080	1.070	1.080	42,277,370	17.07	16.91	17.07	15.96	18.34	2,457,807	17.201	5.88%
2015-09-04	0	4	1.020	1.020	1.030	98,469,990	16.12	16.12	16.28	13.91	18.65	5,844,555	16.848	15.91%
2015-08-28	0	5	0.880	0.880	0.900	32,804,300	13.91	13.91	14.23	12.49	14.70	2,407,036	13.629	1.15%
2015-08-21	0	5	0.870	0.860	0.870	39,963,430	13.75	13.59	13.75	13.12	17.86	2,568,049	15.562	-18.69%
2015-08-14	0	5	1.070	1.070	1.080	49,233,450	16.91	16.91	17.07	16.44	20.07	2,671,141	18.432	-5.31%
2015-08-07	0	5	1.130	1.120	1.130	37,274,760	17.86	17.70	17.86	16.60	18.97	2,079,379	17.926	-4.24%
2015-07-31	0	5	1.180	1.160	1.180	284,979,590	18.65	18.34	18.65	16.75	22.60	14,135,909	20.160	0.00%
2015-07-24	0	5	1.180	1.170	1.180	175,534,885	18.65	18.49	18.65	12.33	20.23	10,242,111	17.139	43.90%
2015-07-17	0	5	0.820	0.800	0.820	40,505,330	12.96	12.64	12.96	12.01	14.70	3,103,030	13.053	-8.89%
2015-07-10	0	5	0.900	0.900	0.910	32,814,385	14.23	14.23	14.38	8.535	14.38	2,848,382	11.520	7.14%
2015-07-03	0	4	0.840	0.840	0.850	37,526,640	13.28	13.28	13.44	13.28	16.60	2,587,661	14.502	-18.45%
2015-06-26	0	5	1.030	1.020	1.030	48,227,650	16.28	16.12	16.28	15.81	19.76	2,735,388	17.631	-14.17%
2015-06-19	0	5	1.200	1.200	1.210	210,586,611	18.97	18.97	19.13	17.54	21.65	10,541,115	19.978	-35.14%
2015-06-12	0	5	1.850	1.830	1.850	100,125,100	29.24	28.93	29.24	26.40	30.66	3,516,508	28.473	6.32%
2015-06-05	0	5	1.740	1.740	1.750	55,375,120	27.50	27.50	27.66	26.87	28.45	2,001,624	27.665	0.00%
2015-05-29	0	4	1.740	1.740	1.760	39,980,770	27.50	27.50	27.82	26.08	28.61	1,443,804	27.691	-3.33%
2015-05-22	0	5	1.800	1.790	1.810	118,616,223	28.45	28.29	28.61	22.92	29.24	4,573,785	25.934	14.65%
2015-05-15	0	5	1.570	1.570	1.580	170,756,005	24.82	24.82	24.97	24.50	31.14	6,399,022	26.685	-16.49%
2015-05-08	0	5	1.880	1.880	1.890	132,807,700	29.72	29.72	29.87	27.34	31.45	4,478,822	29.652	8.05%
2015-04-30	0	4	1.740	1.730	1.740	93,514,574	27.50	27.34	27.50	25.13	28.77	3,425,379	27.301	8.07%
2015-04-24	0	5	1.610	1.600	1.610	125,614,055	25.45	25.29	25.45	23.39	27.98	4,941,869	25.418	4.55%
2015-04-17	0	5	1.540	1.530	1.540	159,335,620	24.34	24.18	24.34	22.29	25.29	6,640,858	23.993	-3.14%
2015-04-10	1	3	1.590	1.590	1.600	168,798,170	25.13	25.13	25.29	18.97	26.40	7,494,861	22.522	27.20%
2015-04-02	0	4	1.250	1.250	1.260	72,311,325	19.76	19.76	19.92	18.81	20.07	3,712,064	19.480	3.31%
2015-03-27	0	5	1.210	1.200	1.210	71,234,740	19.13	18.97	19.13	17.39	19.60	3,813,069	18.682	7.08%
2015-03-20	0	5	1.130	1.120	1.130	212,534,056	17.86	17.70	17.86	17.07	20.86	11,144,854	19.070	2.73%
2015-03-13	0	5	1.100	1.090	1.110	162,198,425	17.39	17.23	17.54	16.91	20.07	8,802,230	18.427	-0.90%
2015-03-06	0	5	1.110	1.110	1.120	126,822,405	17.54	17.54	17.70	16.28	17.86	7,426,976	17.076	2.78%
2015-02-27	0	5	1.080	1.070	1.080	312,523,558	17.07	16.91	17.07	15.65	19.28	18,061,054	17.304	-7.69%
2015-02-18	0	3	1.170	1.170	1.180	532,462,367	18.49	18.49	18.65	12.49	18.65	33,698,696	15.801	116.67%
2015-02-13	0	5	0.540	0.530	0.540	981,570	8.535	8.377	8.535	8.377	8.693	113,880	8.6194	1.89%
2015-02-06	0	5	0.530	0.530	0.540	1,658,701	8.377	8.377	8.535	8.219	8.693	195,087	8.5024	1.92%
2015-01-30	0	5	0.520	0.520	0.530	577,860	8.219	8.219	8.377	8.061	8.535	69,783	8.2808	-1.89%
2015-01-23	0	5	0.530	0.520	0.540	1,259,510	8.377	8.219	8.535	7.903	8.535	150,131	8.3894	3.92%
2015-01-16	0	5	0.510	0.510	0.520	724,690	8.061	8.061	8.219	8.061	8.377	89,332	8.1123	-3.77%
2015-01-09	0	5	0.530	0.520	0.530	411,732	8.377	8.219	8.377	8.061	8.377	50,202	8.2015	3.92%
2015-01-02	0	4	0.510	0.510	0.520	502,770	8.061	8.061	8.219	7.903	8.693	61,432	8.1842	0.00%
2014-12-24	0	3	0.510	0.500	0.520	181,509	8.061	7.903	8.219	7.903	8.219	22,674	8.0051	-1.92%
2014-12-19	0	5	0.520	0.510	0.520	1,015,230	8.219	8.061	8.219	7.903	8.219	126,406	8.0315	-1.89%
2014-12-12	0	5	0.530	0.520	0.530	4,026,830	8.377	8.219	8.377	7.903	9.010	486,203	8.2822	-7.02%
2014-12-05	0	5	0.570	0.560	0.570	4,305,171	9.010	8.851	9.010	8.535	9.010	489,385	8.7971	3.64%
2014-11-28	0	5	0.550	0.550	0.560	17,127,570	8.693	8.693	8.851	8.377	9.958	1,835,615	9.3307	1.85%
2014-11-21	0	5	0.540	0.530	0.540	632,555	8.535	8.377	8.535	8.219	8.535	74,686	8.4695	0.00%
2014-11-14	0	5	0.540	0.540	0.550	3,129,003	8.535	8.535	8.693	8.219	8.851	364,529	8.5837	0.00%
2014-11-07	0	5	0.540	0.530	0.540	3,985,821	8.535	8.377	8.535	7.903	8.851	475,575	8.3810	5.88%
2014-10-31	0	5	0.510	0.500	0.510	1,791,300	8.061	7.903	8.061	7.824	8.219	222,129	8.0643	2.00%
2014-10-24	0	5	0.500	0.495	0.500	1,900,190	7.903	7.824	7.903	7.745	8.219	241,045	7.8831	0.00%
2014-10-17	0	5	0.500	0.495	0.500	2,360,765	7.903	7.824	7.903	7.745	8.219	297,542	7.9342	-5.66%
2014-10-10	0	5	0.530	0.520	0.530	3,322,040	8.377	8.219	8.377	7.903	8.535	401,552	8.2730	3.92%
2014-10-03	0	3	0.510	0.500	0.510	6,338,140	8.061	7.903	8.061	7.666	8.219	800,194	7.9208	-5.56%
2014-09-26	0	5	0.540	0.530	0.540	5,183,694	8.535	8.377	8.535	8.377	9.168	594,528	8.7190	-5.26%
2014-09-19	0	5	0.570	0.560	0.570	24,356,191	9.010	8.851	9.010	8.851	9.800	2,631,485	9.2557	-6.56%
2014-09-12	0	4	0.610	0.610	0.620	32,148,495	9.642	9.642	9.800	8.535	10.43	3,354,957	9.5824	8.93%
2014-09-05	0	5	0.560	0.560	0.570	23,125,501	8.851	8.851	9.010	7.429	9.168	2,730,803	8.4684	15.46%
2014-08-29	0	5	0.485	0.480	0.485	29,151,995	7.666	7.587	7.666	6.955	8.219	3,735,663	7.8037	10.23%
2014-08-22	0	5	0.440	0.440	0.450	1,034,225	6.955	6.955	7.113	6.876	7.113	148,708	6.9547	0.00%
2014-08-15	0	5	0.440	0.440	0.445	1,362,394	6.955	6.955	7.034	6.797	7.271	194,282	7.0125	-1.12%
2014-08-08	0	5	0.445	0.430	0.445	2,407,050	7.034	6.797	7.034	6.639	7.192	355,241	6.7758	2.30%
2014-08-01	0	5	0.435	0.430	0.435	1,534,993	6.876	6.797	6.876	6.797	7.034	223,330	6.8732	-1.14%
2014-07-25	0	5	0.440	0.435	0.440	304,934	6.955	6.876	6.955	6.876	7.034	43,875	6.9500	0.00%
2014-07-18	0	5	0.440	0.440	0.445	419,830	6.955	6.955	7.034	6.797	7.192	59,882	7.0110	1.15%
2014-07-11	0	5	0.435	0.435	0.440	838,105	6.876	6.876	6.955	6.797	7.113	120,965	6.9285	-1.14%
2014-07-04	0	4	0.440	0.435	0.445	212,276	6.955	6.876	7.034	6.876	7.034	30,633	6.9296	1.15%
2014-06-27	0	5	0.435	0.435	0.440	427,092	6.876	6.876	6.955	6.876	7.034	61,653	6.9273	-3.33%
2014-06-20	0	5	0.450	0.450	0.455	961,225	7.113	7.113	7.192	6.955	7.508	132,512	7.2539	2.27%
2014-06-13	0	5	0.440	0.440	0.450	1,418,489	6.955	6.955	7.113	6.797	7.271	202,824	6.9937	-3.30%
2014-06-06	0	4	0.455	0.445	0.455	20,325	7.192	7.034	7.192	7.034	7.271	2,847	7.1391	2.25%
2014-05-30	0	5	0.445	0.440	0.455	106,935	7.034	6.955	7.192	7.034	7.113	15,057	7.1018	-3.26%
2014-05-23	0	5	0.460	0.445	0.460	337,335	7.271	7.034	7.271	6.876	7.271	47,323	7.1283	0.00%
2014-05-16	0	5	0.460	0.460	0.465	1,914,852	7.271	7.271	7.350	6.876	7.587	258,918	7.3956	0.00%
2014-05-09	0	4	0.460	0.455	0.460	5,595,895	7.271	7.192	7.271	6.797	7.429	781,467	7.1608	8.24%
2014-05-02	0	4	0.425	0.415	0.425	37,380	6.718	6.560	6.718	6.560	6.718	5,694	6.5648	0.00%
2014-04-25	0	4	0.425	0.410	0.425	673,775	6.718	6.481	6.718	6.322	6.797	101,796	6.6189	4.94%
2014-04-17	0	4	0.405	0.400	0.405	171,455	6.401	6.322	6.401	6.322	6.481	26,762	6.4067	-2.41%
2014-04-11	0	5	0.415	0.410	0.420	428,095	6.560	6.481	6.639	6.481	6.560	65,354	6.5504	2.47%
2014-04-04	0	5	0.405	0.405	0.410	356,405	6.401	6.401	6.481	6.322	6.481	55,485	6.4235	-2.41%
2014-03-28	0	5	0.415	0.415	0.420	746,685	6.560	6.560	6.639	6.243	6.560	117,233	6.3693	3.75%
2014-03-21	0	5	0.400	0.400	0.415	449,389	6.322	6.322	6.560	6.322	6.560	70,129	6.4081	-1.23%
2014-03-14	0	5	0.405	0.405	0.410	514,765	6.401	6.401	6.481	6.401	6.718	79,273	6.4936	-4.71%
2014-03-07	0	5	0.425	0.415	0.425	355,430	6.718	6.560	6.718	6.560	6.718	53,587	6.6328	1.19%
2014-02-28	0	5	0.420	0.415	0.425	916,105	6.639	6.560	6.718	6.481	6.718	139,945	6.5462	-1.18%
2014-02-21	0	5	0.425	0.425	0.435	151,760	6.718	6.718	6.876	6.639	6.955	22,586	6.7192	-1.16%
2014-02-14	0	5	0.430	0.430	0.435	432,477	6.797	6.797	6.876	6.639	6.797	64,310	6.7248	-1.15%
2014-02-07	0	4	0.435	0.435	0.440	362,842	6.876	6.876	6.955	6.560	6.876	54,061	6.7117	1.16%
2014-01-30	0	4	0.430	0.415	0.430	919,022	6.797	6.560	6.797	6.481	6.955	139,281	6.5983	-1.15%
2014-01-24	0	5	0.435	0.430	0.440	2,284,280	6.876	6.797	6.955	6.718	7.034	330,757	6.9062	2.35%
2014-01-17	0	5	0.425	0.420	0.430	623,195	6.718	6.639	6.797	6.639	6.876	92,622	6.7284	0.00%
2014-01-10	0	5	0.425	0.425	0.430	473,400	6.718	6.718	6.797	6.718	6.876	69,973	6.7655	-1.16%
2014-01-03	0	4	0.430	0.430	0.435	1,416,315	6.797	6.797	6.876	6.639	7.034	207,925	6.8117	-1.15%
2013-12-27	0	3	0.435	0.430	0.435	689,215	6.876	6.797	6.876	6.560	6.955	103,093	6.6854	1.16%
2013-12-20	0	5	0.430	0.425	0.430	2,092,351	6.797	6.718	6.797	6.718	7.192	302,913	6.9074	-5.49%
2013-12-13	0	5	0.455	0.450	0.455	9,892,590	7.192	7.113	7.192	6.797	7.666	1,345,235	7.3538	5.81%
2013-12-06	0	5	0.430	0.430	0.435	1,983,215	6.797	6.797	6.876	6.560	7.113	288,780	6.8676	1.18%
2013-11-29	0	5	0.425	0.420	0.425	416,545	6.718	6.639	6.718	6.560	6.718	62,571	6.6572	0.00%
2013-11-22	0	5	0.425	0.420	0.425	1,079,720	6.718	6.639	6.718	6.639	6.876	162,101	6.6608	0.00%
2013-11-15	0	5	0.425	0.420	0.430	577,745	6.718	6.639	6.797	6.560	6.955	86,169	6.7048	0.00%
2013-11-08	0	5	0.425	0.420	0.430	692,675	6.718	6.639	6.797	6.718	6.955	102,523	6.7563	-1.16%
2013-11-01	0	5	0.430	0.425	0.430	1,512,035	6.797	6.718	6.797	6.639	7.192	222,382	6.7993	-2.27%
2013-10-25	0	5	0.440	0.430	0.440	693,655	6.955	6.797	6.955	6.639	7.113	100,657	6.8913	0.00%
2013-10-18	0	4	0.440	0.430	0.440	578,500	6.955	6.797	6.955	6.560	7.113	84,904	6.8136	2.33%
2013-10-11	0	5	0.430	0.430	0.440	805,735	6.797	6.797	6.955	6.718	7.192	118,751	6.7851	-2.27%
2013-10-04	0	4	0.440	0.425	0.440	499,200	6.955	6.718	6.955	6.639	7.034	73,958	6.7497	1.15%
2013-09-27	0	5	0.435	0.430	0.435	1,694,480	6.876	6.797	6.876	6.560	7.271	243,766	6.9513	1.16%
2013-09-19	0	4	0.430	0.420	0.430	317,690	6.797	6.639	6.797	6.560	6.797	47,766	6.6509	0.00%
2013-09-13	0	5	0.430	0.405	0.430	141,050	6.797	6.401	6.797	6.560	6.797	20,878	6.7559	1.18%
2013-09-06	0	5	0.425	0.410	0.425	68,530	6.718	6.481	6.718	6.322	6.718	10,565	6.4862	2.41%
2013-08-30	0	5	0.415	0.410	0.415	82,215	6.560	6.481	6.560	6.322	6.797	12,590	6.5302	-1.19%
2013-08-23	0	5	0.420	0.410	0.420	236,710	6.639	6.481	6.639	6.481	6.718	35,809	6.6104	-1.18%
2013-08-16	0	4	0.425	0.415	0.425	366,315	6.718	6.560	6.718	6.481	6.718	55,421	6.6096	0.00%
2013-08-09	0	5	0.425	0.415	0.425	601,892	6.718	6.560	6.718	6.322	6.718	91,262	6.5952	3.66%
2013-08-02	0	5	0.410	0.400	0.410	477,810	6.481	6.322	6.481	6.322	6.560	73,832	6.4716	0.00%
2013-07-26	0	5	0.410	0.405	0.415	94,430	6.481	6.401	6.560	6.322	6.560	14,551	6.4895	0.00%
2013-07-19	0	5	0.410	0.395	0.410	545,770	6.481	6.243	6.481	6.243	6.718	85,125	6.4114	0.00%
2013-07-12	0	5	0.410	0.400	0.415	343,252	6.481	6.322	6.560	6.085	6.955	52,480	6.5407	0.00%
2013-07-05	0	4	0.410	0.405	0.415	101,750	6.481	6.401	6.560	6.401	6.481	15,817	6.4331	-1.20%
2013-06-28	0	5	0.415	0.405	0.415	987,155	6.560	6.401	6.560	6.164	6.639	154,750	6.3790	-1.19%
2013-06-21	0	5	0.420	0.415	0.420	445,012	6.639	6.560	6.639	6.560	6.797	66,936	6.6483	-1.18%
2013-06-14	0	4	0.425	0.425	0.435	502,590	6.718	6.718	6.876	6.560	6.876	74,654	6.7322	-1.16%
2013-06-07	0	5	0.430	0.430	0.435	630,910	6.797	6.797	6.876	6.797	7.113	91,040	6.9300	-2.27%
2013-05-31	0	5	0.440	0.440	0.450	701,705	6.955	6.955	7.113	6.876	7.113	99,708	7.0376	-1.12%
2013-05-24	0	5	0.445	0.445	0.455	466,680	7.034	7.034	7.192	6.955	7.350	66,113	7.0588	-2.20%
2013-05-16	0	4	0.455	0.445	0.460	408,375	7.192	7.034	7.271	7.034	7.192	57,256	7.1324	1.11%
2013-05-10	0	5	0.450	0.450	0.455	1,124,780	7.113	7.113	7.192	6.718	7.192	160,444	7.0104	0.00%
2013-05-03	0	4	0.450	0.445	0.450	147,605	7.113	7.034	7.113	6.955	7.271	20,688	7.1348	0.00%
2013-04-26	0	5	0.450	0.445	0.465	375,060	7.113	7.034	7.350	7.034	7.271	52,606	7.1296	0.00%
2013-04-19	0	5	0.450	0.450	0.455	565,225	7.113	7.113	7.192	6.955	7.508	78,703	7.1817	-1.10%
2013-04-12	0	5	0.455	0.455	0.465	777,690	7.192	7.192	7.350	7.113	7.587	106,667	7.2908	0.00%
2013-04-05	0	3	0.455	0.445	0.455	217,035	7.192	7.034	7.192	7.192	7.192	30,178	7.1918	0.00%
2013-03-28	0	4	0.455	0.455	0.465	1,747,565	7.192	7.192	7.350	7.113	7.508	236,743	7.3817	2.25%
2013-03-22	0	5	0.445	0.445	0.455	456,650	7.034	7.034	7.192	7.034	7.666	62,571	7.2982	-3.26%
2013-03-15	0	5	0.460	0.450	0.460	644,610	7.271	7.113	7.271	7.192	7.429	88,826	7.2570	-4.17%
2013-03-08	0	5	0.480	0.470	0.480	567,396	7.587	7.429	7.587	7.350	7.666	75,524	7.5128	-2.04%
2013-03-01	0	5	0.490	0.485	0.490	1,695,086	7.745	7.666	7.745	6.955	7.745	228,234	7.4270	4.26%
2013-02-22	0	5	0.470	0.460	0.470	332,380	7.429	7.271	7.429	7.271	7.666	44,856	7.4099	-3.09%
2013-02-15	0	2	0.485	0.475	0.490	270,030	7.666	7.508	7.745	7.508	7.666	35,840	7.5342	1.04%
2013-02-08	0	5	0.480	0.480	0.485	1,962,562	7.587	7.587	7.666	7.350	7.903	257,336	7.6264	-4.00%
2013-02-01	0	5	0.500	0.490	0.500	2,066,462	7.903	7.745	7.903	7.508	7.903	269,357	7.6718	2.04%
2013-01-25	0	5	0.490	0.490	0.495	5,229,785	7.745	7.745	7.824	7.666	8.219	665,310	7.8607	-5.77%
2013-01-18	0	5	0.520	0.510	0.520	13,732,270	8.219	8.061	8.219	7.745	8.535	1,700,539	8.0752	-1.89%
2013-01-11	0	5	0.530	0.520	0.530	23,552,207	8.377	8.219	8.377	7.113	8.535	2,938,885	8.0140	17.78%
2013-01-04	0	4	0.450	0.450	0.455	1,533,477	7.113	7.113	7.192	7.113	7.429	212,164	7.2278	-5.26%
2012-12-28	0	3	0.475	0.470	0.475	5,084,545	7.508	7.429	7.508	6.955	7.824	680,083	7.4764	9.20%
2012-12-21	0	5	0.435	0.435	0.440	1,462,950	6.876	6.876	6.955	6.876	7.113	209,602	6.9797	-4.40%
2012-12-14	0	5	0.455	0.450	0.455	1,704,760	7.192	7.113	7.192	6.955	7.192	240,223	7.0966	3.41%
2012-12-07	0	5	0.440	0.440	0.445	3,709,410	6.955	6.955	7.034	6.797	7.113	535,044	6.9329	0.00%
2012-11-30	0	5	0.440	0.435	0.440	3,033,590	6.955	6.876	6.955	6.718	7.192	437,393	6.9356	2.33%
2012-11-23	0	5	0.430	0.425	0.435	641,690	6.797	6.718	6.876	6.718	6.955	94,267	6.8072	0.00%
2012-11-16	0	5	0.430	0.430	0.435	2,364,330	6.797	6.797	6.876	6.639	7.034	346,162	6.8301	-2.27%
2012-11-09	0	5	0.440	0.435	0.440	4,154,780	6.955	6.876	6.955	6.639	7.271	606,029	6.8557	3.53%
2012-11-02	0	5	0.425	0.425	0.430	5,340,465	6.718	6.718	6.797	6.481	7.113	782,574	6.8242	-6.59%
2012-10-26	0	4	0.455	0.450	0.455	2,892,625	7.192	7.113	7.192	6.955	7.271	404,526	7.1507	0.00%
2012-10-19	0	5	0.455	0.450	0.460	2,924,605	7.192	7.113	7.271	6.955	7.350	407,879	7.1703	2.25%
2012-10-12	0	5	0.445	0.445	0.450	3,411,965	7.034	7.034	7.113	6.955	7.192	483,166	7.0617	-1.11%
2012-10-05	0	3	0.450	0.445	0.450	2,122,920	7.113	7.034	7.113	6.955	7.192	301,654	7.0376	-1.10%
2012-09-28	0	5	0.455	0.455	0.460	15,422,277	7.192	7.192	7.271	6.797	7.429	2,180,004	7.0744	-2.15%
2012-09-21	0	5	0.465	0.465	0.470	44,254,930	7.350	7.350	7.429	5.690	8.061	6,067,538	7.2937	24.00%
2012-09-14	0	5	0.375	0.370	0.375	2,059,309	5.927	5.848	5.927	5.532	6.006	354,577	5.8078	4.17%
2012-09-07	0	5	0.360	0.355	0.360	144,665	5.690	5.611	5.690	5.453	5.690	25,939	5.5771	0.00%
2012-08-31	0	5	0.360	0.345	0.360	269,630	5.690	5.453	5.690	5.295	5.690	48,842	5.5205	0.00%
2012-08-24	0	5	0.360	0.345	0.360	742,405	5.690	5.453	5.690	5.453	5.769	132,290	5.6119	2.86%
2012-08-17	0	5	0.350	0.350	0.355	627,010	5.532	5.532	5.611	5.453	5.690	114,006	5.4998	0.00%
2012-08-10	0	5	0.350	0.345	0.355	2,871,599	5.532	5.453	5.611	5.295	5.769	509,738	5.6335	0.00%
2012-08-03	0	5	0.350	0.335	0.350	388,432	5.532	5.295	5.532	5.295	5.611	70,764	5.4892	4.48%
2012-07-27	0	5	0.335	0.325	0.335	412,674	5.295	5.137	5.295	4.979	5.453	78,893	5.2308	-1.47%
2012-07-20	0	5	0.340	0.325	0.340	150,870	5.374	5.137	5.374	5.137	5.374	28,502	5.2934	4.62%
2012-07-13	0	5	0.325	0.325	0.330	411,240	5.137	5.137	5.216	5.137	5.374	79,020	5.2043	-5.80%
2012-07-06	0	4	0.345	0.335	0.345	1,107,120	5.453	5.295	5.453	4.979	5.453	210,298	5.2645	6.15%
2012-06-29	0	5	0.325	0.320	0.330	3,720,562	5.137	5.058	5.216	4.979	5.295	735,631	5.0576	3.17%
2012-06-22	0	5	0.315	0.315	0.320	2,308,075	4.979	4.979	5.058	4.900	5.137	460,263	5.0147	-3.08%
2012-06-15	0	5	0.325	0.315	0.325	581,285	5.137	4.979	5.137	4.900	5.216	115,577	5.0294	3.17%
2012-06-08	0	5	0.315	0.315	0.325	240,230	4.979	4.979	5.137	4.979	5.295	47,703	5.0360	-7.35%
2012-06-01	0	5	0.340	0.320	0.340	472,975	5.374	5.058	5.374	5.058	5.690	89,332	5.2946	3.03%
2012-05-25	0	5	0.495	0.490	0.500	432,915	5.216	5.163	5.269	5.058	5.269	84,271	5.1372	3.13%
2012-05-18	0	5	0.480	0.470	0.480	694,535	5.058	4.953	5.058	4.900	5.269	137,035	5.0683	-2.04%
2012-05-11	0	5	0.490	0.490	0.500	400,145	5.163	5.163	5.269	5.058	5.374	78,008	5.1296	-2.00%
2012-05-04	0	4	0.500	0.495	0.510	493,350	5.269	5.216	5.374	5.269	5.374	92,242	5.3484	2.04%
2012-04-27	0	5	0.490	0.490	0.500	223,850	5.163	5.163	5.269	5.111	5.216	43,179	5.1842	0.00%
2012-04-20	0	5	0.490	0.490	0.500	413,025	5.163	5.163	5.269	5.058	5.374	80,760	5.1143	1.03%
2012-04-13	0	4	0.485	0.485	0.500	191,185	5.111	5.111	5.269	4.900	5.163	37,960	5.0365	-1.02%
2012-04-05	0	3	0.490	0.490	0.495	80,830	5.163	5.163	5.216	5.058	5.216	15,753	5.1310	0.00%
2012-03-30	0	5	0.490	0.490	0.500	790,465	5.163	5.163	5.269	5.005	5.690	151,555	5.2157	2.08%
2012-03-23	0	5	0.480	0.495	0.500	425,135	5.058	5.216	5.269	5.058	5.374	82,468	5.1552	-4.00%
2012-03-16	0	5	0.500	0.500	0.510	1,211,260	5.269	5.269	5.374	5.269	5.479	226,905	5.3382	-1.96%
2012-03-09	0	5	0.510	0.500	0.510	936,175	5.374	5.269	5.374	5.216	5.479	176,229	5.3123	0.00%
2012-03-02	0	5	0.510	0.510	0.520	1,569,980	5.374	5.374	5.479	5.269	5.585	290,868	5.3976	-3.77%
2012-02-24	0	5	0.530	0.520	0.530	1,794,490	5.585	5.479	5.585	5.374	5.796	321,615	5.5796	-1.85%
2012-02-17	0	5	0.540	0.520	0.540	1,292,480	5.690	5.479	5.690	5.374	5.690	232,694	5.5544	3.85%
2012-02-10	0	5	0.520	0.520	0.530	4,017,235	5.479	5.479	5.585	5.111	5.585	743,254	5.4049	4.00%
2012-02-03	0	5	0.500	0.495	0.510	2,323,365	5.269	5.216	5.374	5.005	5.374	449,445	5.1694	2.04%
2012-01-27	0	2	0.490	0.480	0.490	425,490	5.163	5.058	5.163	4.953	5.163	82,942	5.1300	3.16%
2012-01-20	0	5	0.475	0.475	0.480	595,470	5.005	5.005	5.058	4.900	5.111	118,814	5.0118	2.15%
2012-01-13	0	5	0.465	0.465	0.480	1,403,735	4.900	4.900	5.058	4.900	5.058	282,421	4.9704	-2.11%
2012-01-06	0	4	0.475	0.475	0.480	1,022,565	5.005	5.005	5.058	4.900	5.058	203,750	5.0187	0.00%
2011-12-30	0	3	0.475	0.470	0.480	252,575	5.005	4.953	5.058	4.847	5.058	50,771	4.9748	2.15%
2011-12-23	0	5	0.465	0.465	0.475	514,370	4.900	4.900	5.005	4.847	5.005	104,769	4.9096	0.00%
2011-12-16	0	5	0.465	0.465	0.470	1,273,465	4.900	4.900	4.953	4.847	5.163	255,090	4.9922	-2.11%
2011-12-09	0	5	0.475	0.475	0.480	972,660	5.005	5.005	5.058	4.900	5.058	195,019	4.9875	0.00%
2011-12-02	0	5	0.475	0.470	0.475	1,253,605	5.005	4.953	5.005	4.795	5.111	252,243	4.9698	3.26%
2011-11-25	0	5	0.460	0.460	0.475	1,519,955	4.847	4.847	5.005	4.742	5.216	305,672	4.9725	-6.12%
2011-11-18	0	5	0.490	0.480	0.490	2,268,615	5.163	5.058	5.163	4.900	5.479	439,480	5.1620	2.08%
2011-11-11	0	5	0.480	0.470	0.480	2,062,945	5.058	4.953	5.058	4.795	5.163	413,193	4.9927	-1.03%
2011-11-04	0	5	0.485	0.485	0.495	1,410,380	5.111	5.111	5.216	4.900	5.216	277,866	5.0758	-1.02%
2011-10-28	0	5	0.490	0.490	0.500	5,153,192	5.163	5.163	5.269	4.847	5.585	986,014	5.2263	4.26%
2011-10-21	0	5	0.470	0.470	0.475	1,482,735	4.953	4.953	5.005	4.742	5.269	300,357	4.9366	0.00%
2011-10-14	0	5	0.470	0.470	0.475	1,327,295	4.953	4.953	5.005	4.636	5.163	266,953	4.9720	2.17%
2011-10-07	0	4	0.460	0.455	0.460	1,497,425	4.847	4.795	4.847	4.426	4.847	321,235	4.6615	0.00%
2011-09-30	0	4	0.460	0.460	0.470	1,198,185	4.847	4.847	4.953	4.373	5.163	255,280	4.6936	2.22%
2011-09-23	0	5	0.450	0.445	0.450	3,007,540	4.742	4.689	4.742	4.373	5.269	593,882	5.0642	-11.76%
2011-09-16	0	4	0.510	0.500	0.510	1,868,325	5.374	5.269	5.374	5.163	5.479	354,545	5.2696	-1.92%
2011-09-09	0	5	0.520	0.520	0.530	982,880	5.479	5.479	5.585	5.374	5.585	180,309	5.4511	-1.89%
2011-09-02	0	5	0.530	0.530	0.540	2,674,800	5.585	5.585	5.690	5.479	5.901	470,797	5.6814	1.92%
2011-08-26	0	5	0.520	0.510	0.530	1,566,640	5.479	5.374	5.585	5.269	5.690	287,736	5.4447	0.00%
2011-08-19	0	5	0.520	0.520	0.540	1,607,140	5.479	5.479	5.690	5.479	6.112	271,508	5.9193	-5.45%
2011-08-12	0	5	0.550	0.550	0.560	4,058,920	5.796	5.796	5.901	5.374	6.322	698,841	5.8081	-11.29%
2011-08-05	0	5	0.620	0.620	0.630	8,278,590	6.533	6.533	6.639	6.533	7.376	1,184,443	6.9894	-7.46%
2011-07-29	0	5	0.670	0.670	0.680	2,502,760	7.060	7.060	7.165	6.955	7.165	352,552	7.0990	-1.47%
2011-07-22	0	5	0.680	0.670	0.690	2,571,860	7.165	7.060	7.271	6.955	7.271	364,130	7.0630	-1.45%
2011-07-15	0	5	0.690	0.670	0.690	2,760,770	7.271	7.060	7.271	7.165	7.376	381,781	7.2313	-1.43%
2011-07-08	0	5	0.700	0.700	0.710	10,888,060	7.376	7.376	7.482	7.165	7.692	1,454,243	7.4871	2.94%
2011-06-30	0	4	0.680	0.680	0.690	2,898,310	7.165	7.165	7.271	7.165	7.271	401,615	7.2166	-1.45%
2011-06-24	0	5	0.690	0.680	0.690	3,134,720	7.271	7.165	7.271	7.060	7.376	429,801	7.2934	1.47%
2011-06-17	0	5	0.680	0.680	0.700	4,024,030	7.165	7.165	7.376	7.165	7.587	550,798	7.3058	-4.23%
2011-06-10	0	4	0.710	0.700	0.710	2,947,430	7.482	7.376	7.482	7.376	7.903	385,862	7.6386	-4.05%
2011-06-03	0	5	0.740	0.740	0.750	14,431,080	7.798	7.798	7.903	7.482	8.114	1,842,667	7.8316	2.78%
2011-05-27	0	5	0.720	0.700	0.720	4,190,580	7.587	7.376	7.587	7.165	7.587	562,565	7.4491	1.41%
2011-05-20	0	5	0.710	0.710	0.720	3,437,510	7.482	7.482	7.587	7.376	7.587	457,416	7.5151	-1.39%
2011-05-13	0	4	0.720	0.710	0.720	3,430,970	7.587	7.482	7.587	7.376	7.798	452,102	7.5889	1.41%
2011-05-06	0	4	0.710	0.710	0.720	3,270,630	7.482	7.482	7.587	7.271	7.798	435,684	7.5069	-1.39%
2011-04-29	0	4	0.720	0.720	0.730	4,072,430	7.587	7.587	7.692	7.587	8.008	522,138	7.7995	-2.70%
2011-04-21	0	4	0.740	0.740	0.750	5,377,410	7.798	7.798	7.903	7.692	8.114	685,271	7.8471	-1.33%
2011-04-15	0	5	0.750	0.750	0.760	22,953,300	7.903	7.903	8.008	7.482	8.114	2,922,910	7.8529	1.35%
2011-04-08	0	4	0.740	0.730	0.740	22,768,140	7.798	7.692	7.798	7.271	8.114	2,931,736	7.7661	5.71%
2011-04-01	0	5	0.700	0.690	0.700	4,338,680	7.376	7.271	7.376	7.165	7.692	591,320	7.3373	-2.78%
2011-03-25	0	5	0.720	0.710	0.720	4,044,490	7.587	7.482	7.587	7.165	7.692	542,541	7.4547	9.09%
2011-03-18	0	5	0.660	0.660	0.670	5,589,230	6.955	6.955	7.060	6.849	7.376	792,982	7.0484	-2.94%
2011-03-11	0	5	0.680	0.680	0.690	7,920,950	7.165	7.165	7.271	7.165	7.903	1,055,569	7.5040	-8.11%
2011-03-04	0	5	0.740	0.730	0.740	6,185,570	7.798	7.692	7.798	7.271	7.903	807,976	7.6556	4.23%
2011-02-25	0	5	0.710	0.700	0.710	9,785,200	7.482	7.376	7.482	7.060	8.219	1,273,269	7.6851	-8.97%
2011-02-18	0	5	0.780	0.760	0.780	7,415,190	8.219	8.008	8.219	7.482	8.219	957,063	7.7479	8.33%
2011-02-11	0	5	0.720	0.710	0.720	4,343,620	7.587	7.482	7.587	7.376	8.114	567,595	7.6527	-5.26%
2011-02-02	0	3	0.760	0.760	0.770	3,249,120	8.008	8.008	8.114	7.587	8.114	414,047	7.8472	2.70%
2011-01-28	0	5	0.740	0.730	0.740	10,865,330	7.798	7.692	7.798	7.692	8.430	1,355,737	8.0143	-7.50%
2011-01-21	0	5	0.800	0.790	0.800	15,148,520	8.430	8.325	8.430	8.219	9.273	1,752,038	8.6462	-5.88%
2011-01-14	0	5	0.850	0.840	0.850	19,331,730	8.957	8.851	8.957	8.746	9.273	2,134,484	9.0569	1.19%
2011-01-07	0	5	0.840	0.830	0.840	47,509,980	8.851	8.746	8.851	8.430	9.484	5,278,320	9.0010	0.00%
2010-12-31	0	4	0.840	0.830	0.850	12,651,380	8.851	8.746	8.957	8.325	8.957	1,461,170	8.6584	3.70%
2010-12-24	0	5	0.810	0.810	0.820	25,813,630	8.535	8.535	8.641	8.114	8.957	3,058,522	8.4399	-4.71%
2010-12-17	0	5	0.850	0.850	0.860	67,500,980	8.957	8.957	9.062	8.430	10.01	7,344,761	9.1904	-7.61%
2010-12-10	0	5	0.920	0.920	0.930	154,516,760	9.694	9.694	9.800	9.378	10.85	15,145,040	10.202	-2.13%
2010-12-03	0	5	0.940	0.940	0.950	300,736,304	9.905	9.905	10.01	8.851	11.49	29,607,338	10.157	10.59%
2010-11-26	0	5	0.850	0.850	0.860	108,930,600	8.957	8.957	9.062	6.955	9.062	13,462,089	8.0917	25.00%
2010-11-19	0	5	0.680	0.670	0.680	99,332,300	7.165	7.060	7.165	6.849	8.219	13,140,347	7.5593	7.94%
2010-11-12	0	5	0.630	0.630	0.640	39,015,810	6.639	6.639	6.744	6.322	7.271	5,580,576	6.9914	-1.56%
2010-11-05	0	5	0.640	0.630	0.640	14,171,208	6.744	6.639	6.744	6.428	6.849	2,128,056	6.6592	1.59%
2010-10-29	0	5	0.630	0.620	0.630	11,663,770	6.639	6.533	6.639	6.428	6.955	1,738,562	6.7089	-3.08%
2010-10-22	0	5	0.650	0.640	0.650	14,165,310	6.849	6.744	6.849	6.217	7.060	2,123,570	6.6705	10.17%
2010-10-15	0	5	0.590	0.580	0.600	10,014,570	6.217	6.112	6.322	6.112	6.744	1,562,618	6.4088	-7.81%
2010-10-08	0	5	0.640	0.630	0.640	7,143,600	6.744	6.639	6.744	6.428	6.849	1,074,169	6.6503	0.00%
2010-09-30	0	4	0.640	0.630	0.640	15,722,230	6.744	6.639	6.744	6.639	7.271	2,276,548	6.9062	-7.25%
2010-09-24	0	4	0.690	0.680	0.690	30,874,560	7.271	7.165	7.271	6.744	7.482	4,308,825	7.1654	2.99%
2010-09-17	0	5	0.670	0.650	0.670	30,902,500	7.060	6.849	7.060	6.744	7.376	4,393,855	7.0331	0.00%
2010-09-10	0	5	0.670	0.650	0.660	103,212,230	7.060	6.849	6.955	6.322	7.798	14,221,097	7.2577	8.06%
2010-09-03	0	5	0.620	0.620	0.630	21,143,850	6.533	6.533	6.639	5.690	6.744	3,349,959	6.3117	10.71%
2010-08-27	0	5	0.560	0.550	0.560	13,197,500	5.901	5.796	5.901	5.796	6.639	2,125,848	6.2081	1.82%
2010-08-20	0	5	0.550	0.550	0.560	5,806,390	5.796	5.796	5.901	5.585	6.112	987,906	5.8775	1.85%
2010-08-13	0	5	0.540	0.530	0.540	3,879,630	5.690	5.585	5.690	5.479	5.796	689,541	5.6264	1.89%
2010-08-06	0	5	0.530	0.520	0.530	4,186,162	5.585	5.479	5.585	5.479	5.796	738,552	5.6681	-1.85%
2010-07-30	0	5	0.540	0.520	0.540	9,420,830	5.690	5.479	5.690	5.479	5.901	1,648,407	5.7151	1.89%
2010-07-23	0	5	0.530	0.510	0.530	11,099,810	5.585	5.374	5.585	5.111	5.796	2,049,643	5.4155	7.07%
2010-07-16	0	5	0.495	0.490	0.500	2,964,090	5.216	5.163	5.269	5.005	5.269	573,669	5.1669	3.13%
2010-07-09	0	5	0.480	0.480	0.485	7,599,465	5.058	5.058	5.111	4.795	5.111	1,547,529	4.9107	0.00%
2010-07-02	0	4	0.480	0.480	0.485	2,316,330	5.058	5.058	5.111	5.058	5.479	447,737	5.1734	-4.00%
2010-06-25	0	5	0.500	0.500	0.520	6,901,610	5.269	5.269	5.479	5.269	5.796	1,257,136	5.4899	-3.85%
2010-06-18	0	4	0.520	0.520	0.530	10,725,710	5.479	5.479	5.585	5.058	5.901	1,980,177	5.4165	8.33%
2010-06-11	0	5	0.480	0.475	0.485	5,377,665	5.058	5.005	5.111	5.005	5.269	1,057,562	5.0850	-4.00%
2010-06-04	0	5	0.500	0.485	0.500	2,249,530	5.269	5.111	5.269	5.058	5.269	439,955	5.1131	2.04%
2010-05-28	0	5	0.490	0.485	0.490	3,317,725	5.163	5.111	5.163	4.953	5.269	648,070	5.1194	1.03%
2010-05-20	0	4	0.485	0.480	0.485	2,989,100	5.111	5.058	5.111	4.847	5.690	568,734	5.2557	-10.19%
2010-05-14	0	5	0.540	0.520	0.540	5,575,940	5.690	5.479	5.690	5.269	6.006	991,132	5.6258	1.89%
2010-05-07	0	5	0.530	0.520	0.530	3,663,250	5.585	5.479	5.585	5.585	6.217	619,600	5.9123	-8.62%
2010-04-30	0	5	0.580	0.580	0.590	5,591,820	6.112	6.112	6.217	5.901	6.639	896,138	6.2399	-3.33%
2010-04-23	0	5	0.600	0.600	0.610	6,183,150	6.322	6.322	6.428	6.322	6.744	944,347	6.5475	-9.09%
2010-04-16	0	5	0.660	0.650	0.660	12,655,380	6.955	6.849	6.955	6.849	7.798	1,732,583	7.3043	-8.33%
2010-04-09	0	3	0.720	0.710	0.720	19,136,200	7.587	7.482	7.587	7.060	7.903	2,584,403	7.4045	-1.37%
2010-04-01	0	4	0.730	0.710	0.720	42,883,840	7.692	7.482	7.587	6.006	7.692	5,978,205	7.1734	17.74%
2010-03-26	0	5	0.620	0.610	0.620	31,004,240	6.533	6.428	6.533	6.217	7.376	4,529,277	6.8453	-1.59%
2010-03-19	0	5	0.630	0.610	0.630	8,953,640	6.639	6.428	6.639	5.796	6.744	1,426,817	6.2753	8.62%
2010-03-12	0	5	0.580	0.570	0.580	17,316,020	6.112	6.006	6.112	5.690	6.744	2,706,539	6.3978	9.43%
2010-03-05	0	5	0.530	0.530	0.540	2,401,550	5.585	5.585	5.690	5.374	5.796	432,363	5.5545	-3.64%
2010-02-26	0	5	0.550	0.540	0.550	2,634,210	5.796	5.690	5.796	5.374	5.901	466,527	5.6464	5.77%
2010-02-19	0	3	0.520	0.520	0.530	933,150	5.479	5.479	5.585	5.374	5.690	169,870	5.4933	0.00%
2010-02-12	0	5	0.520	0.520	0.530	3,567,280	5.479	5.479	5.585	5.269	5.796	642,945	5.5483	-1.89%
2010-02-05	0	5	0.530	0.520	0.530	4,663,920	5.585	5.479	5.585	5.479	5.901	817,751	5.7034	-1.85%
2010-01-29	0	5	0.540	0.530	0.540	10,063,150	5.690	5.585	5.690	5.269	6.322	1,764,185	5.7041	3.85%
2010-01-22	0	5	0.520	0.510	0.520	38,718,680	5.479	5.374	5.479	4.584	6.639	6,761,727	5.7262	19.54%
2010-01-15	0	5	0.435	0.430	0.440	4,625,320	4.584	4.531	4.636	4.320	4.584	1,035,071	4.4686	6.10%
2010-01-08	0	5	0.410	0.410	0.415	2,526,430	4.320	4.320	4.373	4.110	4.426	588,188	4.2953	3.80%
2009-12-31	0	4	0.395	0.390	0.400	592,420	4.162	4.110	4.215	4.057	4.268	142,350	4.1617	5.33%
2009-12-24	0	4	0.375	0.375	0.385	1,195,440	3.952	3.952	4.057	3.899	4.057	302,635	3.9501	-1.32%
2009-12-18	0	5	0.380	0.370	0.380	585,015	4.004	3.899	4.004	3.952	4.215	144,722	4.0423	-5.00%
2009-12-11	0	5	0.400	0.395	0.405	2,558,385	4.215	4.162	4.268	4.162	4.320	602,138	4.2488	1.27%
2009-12-04	0	5	0.395	0.395	0.400	3,963,825	4.162	4.162	4.215	4.057	4.215	959,246	4.1322	2.60%
2009-11-27	0	5	0.385	0.380	0.385	4,566,150	4.057	4.004	4.057	4.004	4.426	1,097,894	4.1590	-6.10%
2009-11-20	0	5	0.410	0.405	0.410	2,377,945	4.320	4.268	4.320	4.162	4.478	551,842	4.3091	-2.38%
2009-11-13	0	5	0.420	0.415	0.420	4,222,550	4.426	4.373	4.426	4.268	4.426	976,233	4.3254	0.00%
2009-11-06	0	5	0.420	0.410	0.415	14,048,890	4.426	4.320	4.373	4.057	4.847	3,057,098	4.5955	7.69%
2009-10-30	0	4	0.390	0.385	0.395	896,680	4.110	4.057	4.162	4.057	4.215	220,452	4.0675	-1.27%
2009-10-23	0	5	0.395	0.395	0.405	666,335	4.162	4.162	4.268	4.057	4.215	158,482	4.2045	0.00%
2009-10-16	0	5	0.395	0.395	0.400	510,345	4.162	4.162	4.215	4.004	4.373	122,610	4.1623	1.28%
2009-10-09	0	5	0.390	0.390	0.400	81,655	4.110	4.110	4.215	3.846	4.215	19,929	4.0973	1.30%
2009-10-02	0	4	0.385	0.385	0.395	228,292	4.057	4.057	4.162	4.004	4.110	55,820	4.0898	0.00%
2009-09-25	0	5	0.385	0.385	0.400	302,070	4.057	4.057	4.215	4.057	4.215	72,314	4.1772	-2.53%
2009-09-18	0	5	0.395	0.390	0.400	786,850	4.162	4.110	4.215	4.162	4.268	186,763	4.2131	-1.25%
2009-09-11	0	5	0.400	0.400	0.410	825,790	4.215	4.215	4.320	4.110	4.373	195,019	4.2344	1.27%
2009-09-04	0	5	0.395	0.390	0.405	499,118	4.162	4.110	4.268	4.004	4.162	122,402	4.0777	1.28%
2009-08-28	0	5	0.390	0.390	0.395	1,750,135	4.110	4.110	4.162	3.952	4.478	416,610	4.2009	2.63%
2009-08-21	0	5	0.380	0.375	0.385	584,660	4.004	3.952	4.057	4.004	4.110	145,386	4.0214	-2.56%
2009-08-14	0	5	0.390	0.390	0.395	1,425,335	4.110	4.110	4.162	4.004	4.268	347,238	4.1048	0.00%
2009-08-07	0	5	0.390	0.380	0.390	3,007,545	4.110	4.004	4.110	3.899	4.320	741,831	4.0542	4.00%
2009-07-31	0	5	0.375	0.370	0.375	1,757,735	3.952	3.899	3.952	3.793	3.952	451,722	3.8912	1.35%
2009-07-24	0	5	0.370	0.365	0.370	1,500,960	3.899	3.846	3.899	3.793	4.004	387,381	3.8746	2.78%
2009-07-17	0	5	0.360	0.355	0.365	650,235	3.793	3.741	3.846	3.635	3.899	176,229	3.6897	2.86%
2009-07-10	0	5	0.350	0.345	0.360	443,150	3.688	3.635	3.793	3.688	3.899	118,720	3.7327	0.00%
2009-07-03	0	4	0.350	0.350	0.370	511,615	3.688	3.688	3.899	3.688	3.899	137,320	3.7257	-2.78%
2009-06-26	0	5	0.360	0.350	0.360	1,649,435	3.793	3.688	3.793	3.688	4.004	441,758	3.7338	-2.70%
2009-06-19	0	5	0.370	0.365	0.370	1,154,130	3.899	3.846	3.899	3.793	3.952	301,876	3.8232	0.00%
2009-06-12	0	5	0.370	0.370	0.375	1,986,065	3.899	3.899	3.952	3.899	4.057	506,290	3.9228	0.00%
2009-06-05	0	5	0.370	0.370	0.375	14,677,450	3.899	3.899	3.952	3.793	4.110	3,697,102	3.9700	1.37%
2009-05-29	1	4	0.365	0.360	0.365	5,749,990	3.846	3.793	3.846	3.793	4.268	1,450,921	3.9630	-6.41%
2009-05-22	0	5	0.390	0.390	0.395	7,501,000	4.110	4.110	4.162	4.110	4.320	1,771,018	4.2354	-4.88%
2009-05-15	0	5	0.410	0.410	0.415	318,455	4.320	4.320	4.373	4.320	4.373	73,547	4.3299	0.00%
2009-05-08	0	5	0.410	0.410	0.420	726,725	4.320	4.320	4.426	4.320	4.426	167,403	4.3412	0.00%
2009-04-30	0	4	0.410	0.410	0.415	1,474,190	4.320	4.320	4.373	4.268	4.373	343,157	4.2960	1.23%
2009-04-24	0	5	0.405	0.405	0.410	2,093,060	4.268	4.268	4.320	4.268	4.426	489,018	4.2801	-1.22%
2009-04-17	0	4	0.410	0.410	0.415	1,436,770	4.320	4.320	4.373	4.268	4.373	333,857	4.3035	1.23%
2009-04-09	0	4	0.405	0.405	0.410	3,643,605	4.268	4.268	4.320	4.215	4.320	853,907	4.2670	1.25%
2009-04-03	2	5	0.400	0.400	0.405	3,157,270	4.215	4.215	4.268	4.057	4.320	744,488	4.2409	3.90%
2009-03-27	0	5	0.385	0.385	0.390	1,641,135	4.057	4.057	4.110	4.057	4.162	400,572	4.0970	0.00%
2009-03-20	0	5	0.385	0.385	0.390	2,790,865	4.057	4.057	4.110	4.057	4.057	687,928	4.0569	0.00%
2009-03-13	0	5	0.385	0.385	0.390	2,970,275	4.057	4.057	4.110	4.057	4.057	732,151	4.0569	0.00%
2009-03-06	0	5	0.385	0.385	0.390	2,738,630	4.057	4.057	4.110	4.057	4.110	674,927	4.0577	0.00%
2009-02-27	0	5	0.385	0.385	0.390	11,565,555	4.057	4.057	4.110	4.057	4.162	2,828,295	4.0892	0.00%
2009-02-20	2	5	0.385	0.385	0.390	15,087,775	4.057	4.057	4.110	3.952	4.110	3,741,894	4.0321	85.10%
2009-02-13	3	5	-	-	-	16,302	2.192	-	-	2.192	2.392	7,212	2.2603	0.48%
2009-02-06	0	5	0.207	0.207	0.220	516,245	2.181	2.181	2.318	2.002	2.255	236,300	2.1847	3.50%
2009-01-30	0	2	0.200	0.200	0.210	174,250	2.107	2.107	2.213	2.002	2.213	84,556	2.0608	-2.44%
2009-01-23	0	5	0.205	0.200	0.205	260,424	2.160	2.107	2.160	2.107	2.297	122,231	2.1306	-2.38%
2009-01-16	0	5	0.210	0.202	0.218	293,168	2.213	2.129	2.297	2.013	2.792	127,071	2.3071	5.00%
2009-01-09	0	5	0.200	0.200	0.222	351,543	2.107	2.107	2.339	2.086	2.413	154,022	2.2824	-9.09%
2009-01-02	0	4	0.220	0.220	0.229	98,795	2.318	2.318	2.413	2.287	2.476	42,135	2.3447	-16.98%
2008-12-24	0	3	0.265	0.265	-	503,523	2.792	2.792	-	2.129	2.792	230,986	2.1799	29.27%
2008-12-19	0	5	0.205	0.198	0.205	1,342,561	2.160	2.086	2.160	1.897	2.160	651,202	2.0617	5.13%
2008-12-12	0	5	0.195	0.182	0.195	1,145,272	2.055	1.918	2.055	1.802	2.055	607,832	1.8842	6.56%
2008-12-05	0	5	0.183	0.171	0.183	689,501	1.928	1.802	1.928	1.834	1.949	361,947	1.9050	3.64%
2008-11-28	0	5	0.206	0.206	0.225	499,781	1.861	1.861	2.032	1.761	1.978	274,134	1.8231	2.49%
2008-11-21	0	5	0.201	0.201	0.207	270,275	1.815	1.815	1.870	1.788	1.915	146,921	1.8396	-5.63%
2008-11-14	0	5	0.213	0.213	0.222	331,014	1.924	1.924	2.005	1.806	2.213	167,845	1.9721	6.50%
2008-11-07	0	5	0.200	0.196	0.210	224,443	1.806	1.770	1.897	1.373	1.969	133,635	1.6795	25.00%
2008-10-31	0	5	0.160	0.158	0.165	126,980	1.445	1.427	1.490	1.183	1.535	96,655	1.3137	12.68%
2008-10-24	0	5	0.142	0.140	0.163	198,943	1.283	1.264	1.472	1.355	1.806	129,095	1.5411	-25.65%
2008-10-17	0	5	0.191	0.191	0.200	70,703	1.725	1.725	1.806	1.590	2.123	39,969	1.7690	-4.50%
2008-10-10	0	4	0.200	0.192	0.225	37,825	1.806	1.734	2.032	1.806	2.032	20,593	1.8368	-13.04%
2008-10-03	0	4	0.230	0.230	0.244	305,609	2.077	2.077	2.204	2.077	2.348	145,260	2.1039	-2.13%
2008-09-26	0	5	0.235	0.234	0.260	397,280	2.123	2.114	2.348	2.077	2.348	174,821	2.2725	-9.62%
2008-09-19	0	4	0.260	0.235	0.265	579,002	2.348	2.123	2.394	2.005	2.348	269,373	2.1494	4.00%
2008-09-12	0	5	0.250	0.245	0.260	194,650	2.258	2.213	2.348	2.258	2.710	80,823	2.4084	-12.28%
2008-09-05	0	5	0.285	0.270	0.290	186,065	2.574	2.439	2.619	2.394	2.845	68,091	2.7326	-13.64%
2008-08-29	0	5	0.330	0.310	0.335	31,075	2.981	2.800	3.026	2.755	2.935	11,182	2.7789	-5.71%
2008-08-21	0	4	0.350	0.300	0.355	77,250	3.161	2.710	3.206	2.755	2.800	27,679	2.7909	7.69%
2008-08-15	0	5	0.325	0.325	0.350	107,260	2.935	2.935	3.161	2.890	2.981	36,315	2.9536	-7.14%
2008-08-08	0	4	0.350	0.315	0.375	0	3.161	2.845	3.387	-	-	0	-	0.00%
2008-08-01	0	5	0.350	0.340	0.350	145,525	3.161	3.071	3.161	3.071	5.961	45,283	3.2137	-7.89%
2008-07-25	0	5	0.380	0.385	0.390	3,300	3.432	3.477	3.523	2.981	2.981	1,107	2.9806	0.00%
2008-07-18	0	5	0.380	0.350	0.380	330,300	3.432	3.161	3.432	3.071	3.613	101,305	3.2604	16.92%
2008-07-11	0	5	0.325	0.320	0.325	89,095	2.935	2.890	2.935	3.116	3.342	27,347	3.2580	-16.67%
2008-07-04	0	4	0.390	0.345	0.390	102,300	3.523	3.116	3.523	2.981	3.974	30,779	3.3237	6.85%
2008-06-27	0	5	0.365	0.350	0.385	36,500	3.297	3.161	3.477	3.297	3.297	11,072	3.2967	-5.19%
2008-06-20	0	5	0.385	0.365	0.385	237,160	3.477	3.297	3.477	3.161	3.884	68,866	3.4438	-8.33%
2008-06-13	0	4	0.420	0.420	0.425	143,170	3.793	3.793	3.839	3.252	4.155	41,186	3.4761	10.53%
2008-06-06	0	5	0.380	0.375	0.390	351,225	3.432	3.387	3.523	3.387	4.335	102,302	3.4332	-2.56%
2008-05-30	0	5	0.390	0.395	0.400	73,560	3.523	3.568	3.613	3.071	3.613	20,815	3.5340	4.00%
2008-05-23	0	5	0.375	0.375	0.400	25,420	3.387	3.387	3.613	3.523	3.613	7,086	3.5874	-5.06%
2008-05-16	0	4	0.395	0.395	0.400	269,410	3.568	3.568	3.613	2.710	4.381	76,284	3.5317	0.00%
2008-05-09	0	5	0.395	0.395	0.400	540,360	3.568	3.568	3.613	2.710	4.155	150,131	3.5992	1.28%
2008-05-02	0	4	0.390	0.390	0.395	307,755	3.523	3.523	3.568	2.710	3.703	87,466	3.5186	-1.27%
2008-04-25	2	5	0.395	0.390	0.395	385,620	3.568	3.523	3.568	3.477	3.658	109,831	3.5110	11.27%
2008-04-18	1	5	-	-	-	147,560	3.206	-	-	3.206	3.613	45,172	3.2666	-4.05%
2008-04-11	0	5	0.370	0.370	0.385	465,360	3.342	3.342	3.477	3.297	3.613	133,524	3.4852	-1.33%
2008-04-03	0	4	0.375	0.375	0.400	243,085	3.387	3.387	3.613	3.161	3.613	70,858	3.4306	1.35%
2008-03-28	0	4	0.370	0.370	0.380	111,210	3.342	3.342	3.432	3.206	3.477	33,215	3.3482	7.25%
2008-03-20	0	4	0.345	0.345	0.350	723,400	3.116	3.116	3.161	2.484	3.342	217,225	3.3302	-6.76%
2008-03-14	0	5	0.370	0.350	0.390	361,000	3.342	3.161	3.523	2.710	3.523	107,727	3.3511	-1.33%
2008-03-07	0	5	0.375	0.375	0.385	676,705	3.387	3.387	3.477	3.206	3.523	195,304	3.4649	-6.25%
2008-02-29	0	5	0.400	0.395	0.400	704,560	3.613	3.568	3.613	3.432	3.793	195,968	3.5953	0.00%
2008-02-22	0	5	0.400	0.390	0.400	418,631	3.613	3.523	3.613	3.477	3.793	116,353	3.5979	2.56%
2008-02-15	0	5	0.390	0.390	0.400	309,180	3.523	3.523	3.613	3.161	3.703	86,912	3.5574	-1.27%
2008-02-06	0	3	0.395	0.385	0.395	160,000	3.568	3.477	3.568	3.613	3.613	44,287	3.6128	0.00%
2008-02-01	0	5	0.395	0.395	0.405	588,645	3.568	3.568	3.658	3.432	3.748	164,082	3.5875	0.00%
2008-01-25	0	5	0.395	0.390	0.395	866,780	3.568	3.523	3.568	3.432	3.884	240,254	3.6078	-4.82%
2008-01-18	0	5	0.415	0.415	0.440	337,415	3.748	3.748	3.974	3.703	4.155	88,684	3.8047	-7.78%
2008-01-11	0	5	0.450	0.450	0.460	367,975	4.064	4.064	4.155	4.019	4.110	90,012	4.0881	-2.17%
2008-01-04	0	4	0.460	0.455	0.460	798,914	4.155	4.110	4.155	4.064	4.200	195,104	4.0948	0.00%
2007-12-28	0	3	0.460	0.450	0.470	68,590	4.155	4.064	4.245	4.064	4.245	16,386	4.1859	2.22%
2007-12-21	0	5	0.450	0.450	0.480	679,210	4.064	4.064	4.335	3.974	4.245	167,735	4.0493	-7.22%
2007-12-14	0	5	0.485	0.470	0.485	1,637,425	4.381	4.245	4.381	4.200	4.599	380,070	4.3082	1.09%
2007-12-07	0	5	0.490	0.485	0.490	2,214,825	4.334	4.289	4.334	4.112	4.334	522,845	4.2361	0.00%
2007-11-30	0	5	0.490	0.485	0.490	2,375,775	4.334	4.289	4.334	4.201	4.378	550,119	4.3187	3.16%
2007-11-23	0	5	0.475	0.475	0.490	1,373,480	4.201	4.201	4.334	4.201	4.422	320,785	4.2816	-3.06%
2007-11-16	0	5	0.490	0.490	0.500	2,126,350	4.334	4.334	4.422	4.334	4.599	479,651	4.4331	-2.00%
2007-11-09	0	5	0.500	0.500	0.510	4,602,160	4.422	4.422	4.510	4.334	4.687	1,028,955	4.4727	-5.66%
2007-11-02	0	5	0.530	0.520	0.540	3,302,676	4.687	4.599	4.776	4.510	4.776	711,811	4.6398	-1.85%
2007-10-26	0	5	0.540	0.520	0.540	1,476,480	4.776	4.599	4.776	4.422	4.776	321,916	4.5865	1.89%
2007-10-18	0	4	0.530	0.510	0.530	2,164,060	4.687	4.510	4.687	4.599	4.953	457,828	4.7268	-3.64%
2007-10-12	0	5	0.550	0.540	0.550	1,464,550	4.864	4.776	4.864	4.776	5.925	302,354	4.8438	-3.51%
2007-10-05	0	4	0.570	0.560	0.570	2,326,390	5.041	4.953	5.041	4.599	5.483	473,319	4.9151	3.64%
2007-09-28	0	4	0.550	0.540	0.550	952,360	4.864	4.776	4.864	4.687	4.953	198,102	4.8074	-1.79%
2007-09-21	0	5	0.560	0.550	0.560	2,195,210	4.953	4.864	4.953	4.687	6.014	444,712	4.9363	0.00%
2007-09-14	0	5	0.560	0.560	0.580	2,958,760	4.953	4.953	5.129	4.953	5.306	593,402	4.9861	-1.75%
2007-09-07	0	5	0.570	0.560	0.580	2,244,930	5.041	4.953	5.129	4.776	5.837	453,532	4.9499	3.64%
2007-08-31	0	5	0.550	0.540	0.550	1,881,210	4.864	4.776	4.864	4.599	6.368	386,163	4.8715	0.00%
2007-08-24	0	5	0.550	0.530	0.550	857,070	4.864	4.687	4.864	4.422	4.864	183,177	4.6789	10.00%
2007-08-17	0	5	0.500	0.495	0.500	1,787,740	4.422	4.378	4.422	4.334	5.572	381,618	4.6846	-5.66%
2007-08-10	0	5	0.530	0.530	0.550	1,757,610	4.687	4.687	4.864	4.599	5.218	354,707	4.9551	-11.67%
2007-08-03	0	5	0.600	0.590	0.600	3,656,451	5.306	5.218	5.306	5.129	5.572	687,166	5.3211	-1.64%
2007-07-27	0	5	0.610	0.600	0.610	6,122,280	5.395	5.306	5.395	5.218	5.660	1,129,250	5.4215	1.67%
2007-07-20	0	5	0.600	0.590	0.600	3,088,270	5.306	5.218	5.306	5.041	5.395	592,836	5.2093	0.00%
2007-07-13	0	5	0.600	0.590	0.600	3,308,910	5.306	5.218	5.306	5.218	5.395	625,627	5.2889	0.00%
2007-07-06	0	4	0.600	0.590	0.600	1,778,970	5.306	5.218	5.306	5.129	5.395	339,216	5.2444	-1.64%
2007-06-29	0	5	0.610	0.580	0.610	1,430,450	5.395	5.129	5.395	4.953	5.572	266,963	5.3582	0.00%
2007-06-22	0	4	0.610	0.600	0.610	3,639,070	5.395	5.306	5.395	5.306	5.749	667,238	5.4539	-6.15%
2007-06-15	0	5	0.650	0.630	0.640	10,333,710	5.749	5.572	5.660	5.660	6.014	1,766,976	5.8482	-1.52%
2007-06-08	0	5	0.660	0.650	0.660	21,231,900	5.837	5.749	5.837	5.395	6.014	3,693,496	5.7485	6.45%
2007-06-01	0	5	0.620	0.620	0.630	16,908,520	5.483	5.483	5.572	4.776	5.749	3,156,743	5.3563	14.81%
2007-05-25	0	4	0.540	0.540	0.560	4,690,490	4.776	4.776	4.953	4.687	4.953	977,055	4.8006	-1.82%
2007-05-18	0	5	0.550	0.530	0.550	3,766,450	4.864	4.687	4.864	4.599	4.864	792,861	4.7505	1.85%
2007-05-11	0	5	0.540	0.540	0.550	1,372,720	4.776	4.776	4.864	4.687	4.953	286,524	4.7909	-1.82%
2007-05-04	0	4	0.550	0.540	0.550	1,969,638	4.864	4.776	4.864	4.687	4.864	412,800	4.7714	5.77%
2007-04-27	0	5	0.520	0.520	0.540	3,747,060	4.599	4.599	4.776	4.422	4.687	813,553	4.6058	-3.70%
2007-04-20	0	5	0.540	0.540	0.550	5,827,910	4.776	4.776	4.864	4.599	5.218	1,186,803	4.9106	-3.57%
2007-04-13	0	4	0.560	0.550	0.560	1,669,300	4.953	4.864	4.953	4.687	4.953	348,488	4.7901	3.70%
2007-04-04	0	3	0.540	0.530	0.540	429,250	4.776	4.687	4.776	4.687	4.776	90,487	4.7438	1.89%
2007-03-30	0	5	0.530	0.520	0.540	1,246,520	4.687	4.599	4.776	4.510	4.776	269,790	4.6203	0.00%
2007-03-23	0	5	0.530	0.520	0.530	978,810	4.687	4.599	4.687	4.510	4.687	212,010	4.6168	0.00%
2007-03-16	0	5	0.530	0.520	0.530	2,183,380	4.687	4.599	4.687	4.422	4.776	474,337	4.6030	0.00%
2007-03-09	0	5	0.530	0.520	0.530	7,152,578	4.687	4.599	4.687	4.510	4.953	1,521,577	4.7008	-7.02%
2007-03-02	0	5	0.570	0.570	0.580	13,816,790	5.041	5.041	5.129	4.599	5.837	2,649,954	5.2140	1.79%
2007-02-23	0	3	0.560	0.550	0.560	1,818,540	4.953	4.864	4.953	4.776	5.041	369,858	4.9169	3.70%
2007-02-16	0	5	0.540	0.540	0.560	4,950,810	4.776	4.776	4.953	4.776	5.041	1,014,255	4.8812	-1.82%
2007-02-09	0	5	0.550	0.550	0.560	5,380,210	4.864	4.864	4.953	4.510	4.953	1,144,854	4.6995	3.77%
2007-02-02	0	5	0.530	0.530	0.540	1,399,170	4.687	4.687	4.776	4.510	4.776	300,884	4.6502	3.92%
2007-01-26	0	5	0.510	0.510	0.520	3,611,130	4.510	4.510	4.599	4.510	4.864	765,045	4.7202	-1.92%
2007-01-19	0	5	0.520	0.520	0.530	1,638,800	4.599	4.599	4.687	4.422	4.599	365,222	4.4871	1.96%
2007-01-12	0	5	0.510	0.500	0.510	1,439,830	4.510	4.422	4.510	4.334	4.510	322,142	4.4696	2.00%
2007-01-05	0	4	0.500	0.495	0.510	2,148,050	4.422	4.378	4.510	4.289	4.687	487,227	4.4087	4.17%
2006-12-29	0	3	0.480	0.480	0.485	900,240	4.245	4.245	4.289	4.245	4.510	208,165	4.3246	-4.00%
2006-12-22	0	5	0.500	0.490	0.500	991,210	4.422	4.334	4.422	4.201	4.422	232,476	4.2637	2.04%
2006-12-15	0	5	0.490	0.490	0.495	1,217,700	4.334	4.334	4.378	4.289	4.510	276,913	4.3974	-2.00%
2006-12-08	0	5	0.500	0.490	0.500	960,025	4.422	4.334	4.422	4.334	4.422	219,133	4.3810	1.01%
2006-12-01	0	5	0.495	0.495	0.500	2,523,554	4.378	4.378	4.422	4.289	4.510	570,066	4.4268	-1.00%
2006-11-24	0	5	0.500	0.495	0.510	1,623,675	4.422	4.378	4.510	4.289	4.510	372,120	4.3633	0.00%
2006-11-17	0	5	0.500	0.495	0.500	4,316,068	4.422	4.378	4.422	4.378	4.687	959,981	4.4960	-9.09%
2006-11-10	0	5	0.550	0.540	0.550	2,148,290	4.864	4.776	4.864	4.510	4.864	450,479	4.7689	5.77%
2006-11-03	0	4	0.520	0.520	0.530	1,027,680	4.599	4.599	4.687	4.510	4.687	223,769	4.5926	0.00%
2006-10-27	0	5	0.520	0.510	0.520	1,638,550	4.599	4.510	4.599	4.510	4.687	358,890	4.5656	0.00%
2006-10-20	0	5	0.520	0.520	0.530	1,373,160	4.599	4.599	4.687	4.510	4.687	299,188	4.5896	0.00%
2006-10-13	0	5	0.520	0.520	0.530	1,380,580	4.599	4.599	4.687	4.599	4.687	298,623	4.6232	0.00%
2006-10-06	0	4	0.520	0.520	0.530	644,480	4.599	4.599	4.687	4.599	4.776	138,400	4.6566	-3.70%
2006-09-29	0	5	0.540	0.530	0.540	833,320	4.776	4.687	4.776	4.599	4.776	178,428	4.6704	0.00%
2006-09-22	0	5	0.540	0.540	0.550	1,201,007	4.776	4.776	4.864	4.776	5.041	248,344	4.8361	-3.57%
2006-09-15	0	5	0.560	0.540	0.560	336,968	4.953	4.776	4.953	4.776	4.953	69,177	4.8711	3.70%
2006-09-08	0	5	0.540	0.540	0.560	750,160	4.776	4.776	4.953	4.776	5.041	152,760	4.9107	-5.26%
2006-09-01	0	5	0.570	0.550	0.570	1,912,977	5.041	4.864	5.041	4.776	5.129	390,739	4.8958	-1.72%
2006-08-25	0	5	0.580	0.560	0.580	1,819,870	5.129	4.953	5.129	4.864	5.218	368,615	4.9371	1.75%
2006-08-18	0	5	0.570	0.560	0.570	30,486,160	5.041	4.953	5.041	4.510	5.660	6,197,474	4.9191	9.62%
2006-08-11	0	5	0.520	0.510	0.520	255,430	4.599	4.510	4.599	4.422	4.687	55,971	4.5636	4.00%
2006-08-04	0	5	0.500	0.500	0.520	947,960	4.422	4.422	4.599	4.422	4.599	211,671	4.4785	-3.85%
2006-07-28	0	5	0.520	0.520	0.540	255,760	4.599	4.599	4.776	4.510	4.687	55,518	4.6068	0.00%
2006-07-21	0	5	0.520	0.510	0.530	510,000	4.599	4.510	4.687	4.510	4.687	110,924	4.5978	0.00%
2006-07-14	0	5	0.520	0.520	0.540	430,120	4.599	4.599	4.776	4.599	4.864	90,910	4.7313	-1.89%
2006-07-07	0	5	0.530	0.530	0.560	869,330	4.687	4.687	4.953	4.510	4.953	180,689	4.8112	-5.36%
2006-06-30	0	5	0.560	0.550	0.570	813,930	4.953	4.864	5.041	4.776	5.129	164,180	4.9575	3.70%
2006-06-23	0	5	0.540	0.520	0.550	520,600	4.776	4.599	4.864	4.599	4.776	113,072	4.6041	3.85%
2006-06-16	0	5	0.520	0.510	0.520	1,682,910	4.599	4.510	4.599	4.289	4.687	376,530	4.4695	-1.89%
2006-06-09	0	5	0.530	0.530	0.540	1,175,700	4.687	4.687	4.776	4.510	4.864	245,932	4.7806	-3.64%
2006-06-02	0	4	0.550	0.550	0.560	1,861,140	4.864	4.864	4.953	4.776	4.953	382,296	4.8683	0.00%
2006-05-26	0	5	0.550	0.540	0.550	1,431,870	4.864	4.776	4.864	4.776	5.306	287,090	4.9875	-6.78%
2006-05-19	0	5	0.590	0.590	0.600	6,365,700	5.218	5.218	5.306	5.218	5.660	1,176,966	5.4086	-4.84%
2006-05-12	0	5	0.620	0.600	0.620	24,646,048	5.483	5.306	5.483	5.218	5.749	4,521,239	5.4512	3.33%
2006-05-04	0	3	0.600	0.590	0.600	1,216,330	5.306	5.218	5.306	5.129	5.395	231,006	5.2654	3.45%
2006-04-28	0	5	0.580	0.580	0.590	2,008,940	5.129	5.129	5.218	5.041	5.483	387,724	5.1814	-6.45%
2006-04-21	0	4	0.620	0.610	0.620	6,280,150	5.483	5.395	5.483	5.218	5.572	1,172,443	5.3565	0.00%
2006-04-13	0	4	0.620	0.610	0.620	7,049,490	5.483	5.395	5.483	5.483	6.102	1,217,446	5.7904	-4.62%
2006-04-07	0	4	0.650	0.640	0.650	6,290,140	5.749	5.660	5.749	5.660	5.925	1,089,788	5.7719	-4.41%
2006-03-31	0	5	0.680	0.670	0.680	11,979,640	6.014	5.925	6.014	5.395	6.014	2,084,369	5.7474	6.25%
2006-03-24	0	5	0.640	0.630	0.650	13,351,740	5.660	5.572	5.749	5.572	6.191	2,277,722	5.8619	-7.25%
2006-03-17	0	5	0.690	0.680	0.690	55,615,550	6.102	6.014	6.102	5.395	6.368	9,211,747	6.0375	9.52%
2006-03-10	0	5	0.630	0.620	0.630	34,051,310	5.572	5.483	5.572	5.041	5.925	6,102,607	5.5798	-1.56%
2006-03-03	4	5	-	-	-	4,395,090	5.660	-	-	5.483	5.660	787,998	5.5775	3.23%
2006-02-24	0	5	0.620	0.610	0.620	9,754,610	5.483	5.395	5.483	5.218	5.572	1,802,028	5.4131	3.33%
2006-02-17	0	5	0.600	0.600	0.610	12,164,390	5.306	5.306	5.395	4.953	5.483	2,322,498	5.2376	3.45%
2006-02-10	0	5	0.580	0.580	0.590	14,265,000	5.129	5.129	5.218	5.041	5.572	2,690,208	5.3026	0.00%
2006-02-03	0	3	0.580	0.580	0.590	3,338,050	5.129	5.129	5.218	5.041	5.306	643,832	5.1847	-4.92%
2006-01-27	0	5	0.610	0.600	0.610	8,355,920	5.395	5.306	5.395	4.864	5.483	1,596,011	5.2355	5.17%
2006-01-20	0	5	0.580	0.570	0.580	23,056,310	5.129	5.041	5.129	4.599	5.749	4,328,282	5.3269	13.73%
2006-01-13	0	5	0.510	0.510	0.520	2,695,470	4.510	4.510	4.599	4.378	4.864	584,808	4.6092	-5.56%
2006-01-06	0	4	0.540	0.530	0.540	3,792,440	4.776	4.687	4.776	4.510	5.041	791,730	4.7901	8.00%
2005-12-30	0	3	0.500	0.495	0.500	1,007,745	4.422	4.378	4.422	4.289	4.510	227,953	4.4208	3.09%
2005-12-23	0	5	0.485	0.480	0.490	1,301,095	4.289	4.245	4.334	4.201	4.422	305,181	4.2634	-3.00%
2005-12-16	0	5	0.500	0.490	0.510	3,942,720	4.422	4.334	4.510	4.289	4.864	859,912	4.5850	-3.85%
2005-12-09	0	5	0.520	0.510	0.520	3,855,625	4.599	4.510	4.599	3.936	4.776	879,474	4.3840	8.33%
2005-12-02	0	5	0.480	0.475	0.480	3,867,565	4.245	4.201	4.245	3.670	4.289	953,310	4.0570	11.63%
2005-11-25	0	5	0.430	0.430	0.445	894,920	3.803	3.803	3.936	3.714	3.936	235,642	3.7978	-5.49%
2005-11-18	0	5	0.455	0.450	0.455	1,741,690	4.024	3.980	4.024	3.980	4.201	427,412	4.0750	-3.19%
2005-11-11	0	5	0.470	0.470	0.475	4,152,190	4.157	4.157	4.201	3.449	4.201	1,046,707	3.9669	14.63%
2005-11-04	0	5	0.410	0.400	0.420	888,265	3.626	3.538	3.714	3.361	3.714	251,924	3.5259	3.80%
2005-10-28	0	5	0.395	0.385	0.395	894,355	3.493	3.405	3.493	3.405	3.714	248,758	3.5953	-8.14%
2005-10-21	0	5	0.430	0.420	0.430	814,860	3.803	3.714	3.803	3.714	3.847	215,289	3.7850	-1.15%
2005-10-14	0	4	0.435	0.415	0.435	535,860	3.847	3.670	3.847	3.626	3.936	143,262	3.7404	-2.25%
2005-10-07	0	5	0.445	0.435	0.445	635,550	3.936	3.847	3.936	3.670	4.068	165,990	3.8289	-3.26%
2005-09-30	0	5	0.460	0.450	0.460	1,755,125	4.068	3.980	4.068	3.847	4.157	440,528	3.9841	-2.13%
2005-09-23	0	4	0.470	0.465	0.470	1,299,655	4.157	4.112	4.157	4.068	4.334	310,609	4.1842	-2.08%
2005-09-16	0	5	0.480	0.470	0.485	2,071,130	4.245	4.157	4.289	4.157	4.510	476,033	4.3508	-5.88%
2005-09-09	0	5	0.510	0.510	0.520	550,460	4.510	4.510	4.599	4.422	4.599	121,665	4.5244	-1.92%
2005-09-02	0	5	0.520	0.510	0.530	1,031,929	4.599	4.510	4.687	4.422	4.599	227,380	4.5383	0.00%
2005-08-26	0	5	0.520	0.510	0.520	990,275	4.599	4.510	4.599	4.510	4.687	215,408	4.5972	0.00%
2005-08-19	0	5	0.520	0.520	0.530	2,852,970	4.599	4.599	4.687	4.599	4.953	590,575	4.8308	-7.14%
2005-08-12	0	5	0.560	0.560	0.570	1,915,448	4.953	4.953	5.041	4.864	5.129	381,165	5.0252	-3.45%
2005-08-05	0	5	0.580	0.570	0.580	2,636,530	5.129	5.041	5.129	4.864	5.218	522,053	5.0503	1.75%
2005-07-29	0	5	0.570	0.560	0.570	2,718,660	5.041	4.953	5.041	4.864	5.129	543,424	5.0028	-1.72%
2005-07-22	0	5	0.580	0.570	0.580	6,688,710	5.129	5.041	5.129	4.953	5.395	1,290,151	5.1844	5.45%
2005-07-15	0	5	0.550	0.530	0.550	3,640,880	4.864	4.687	4.864	4.599	5.129	753,851	4.8297	-3.51%
2005-07-08	0	5	0.570	0.560	0.570	5,391,370	5.041	4.953	5.041	4.953	5.395	1,034,948	5.2093	-3.39%
2005-06-30	0	4	0.590	0.580	0.590	7,721,340	5.218	5.129	5.218	5.129	5.572	1,434,883	5.3812	1.72%
2005-06-24	0	5	0.580	0.580	0.590	3,301,092	5.129	5.129	5.218	4.776	5.306	645,445	5.1144	1.75%
2005-06-17	0	5	0.570	0.550	0.570	1,143,470	5.041	4.864	5.041	4.776	5.129	230,215	4.9670	-1.72%
2005-06-10	0	5	0.580	0.560	0.580	309,870	5.129	4.953	5.129	4.953	5.306	61,398	5.0469	-1.69%
2005-06-03	0	5	0.590	0.570	0.590	616,520	5.218	5.041	5.218	5.041	5.218	121,213	5.0862	0.00%
2005-05-27	0	5	0.590	0.590	0.600	8,566,810	5.218	5.218	5.306	4.776	5.395	1,666,455	5.1407	5.36%
2005-05-20	0	4	0.560	0.560	0.570	2,143,400	4.953	4.953	5.041	4.687	5.041	436,232	4.9134	-1.75%
2005-05-13	0	5	0.570	0.560	0.570	6,532,120	5.041	4.953	5.041	4.953	5.572	1,233,615	5.2951	-9.52%
2005-05-06	0	4	0.630	0.620	0.630	4,082,590	5.572	5.483	5.572	5.395	5.837	726,827	5.6170	0.00%
2005-04-29	0	5	0.630	0.620	0.630	9,259,890	5.572	5.483	5.572	5.395	6.014	1,606,413	5.7643	-3.08%
2005-04-22	0	5	0.650	0.640	0.650	20,886,190	5.749	5.660	5.749	5.218	6.102	3,690,103	5.6601	-9.72%
2005-04-15	0	5	0.720	0.710	0.720	17,486,330	6.368	6.279	6.368	6.279	6.721	2,689,190	6.5025	-1.37%
2005-04-08	0	4	0.730	0.720	0.730	8,616,610	6.456	6.368	6.456	5.925	6.545	1,386,601	6.2142	5.80%
2005-04-01	0	4	0.690	0.680	0.690	12,578,440	6.102	6.014	6.102	5.483	6.368	2,115,689	5.9453	7.81%
2005-03-24	0	4	0.640	0.630	0.640	12,761,400	5.660	5.572	5.660	5.483	6.456	2,142,148	5.9573	-13.51%
2005-03-18	0	5	0.740	0.730	0.750	23,270,080	6.545	6.456	6.633	6.014	6.721	3,616,381	6.4346	1.37%
2005-03-11	0	5	0.730	0.730	0.740	52,873,630	6.456	6.456	6.545	6.102	6.987	7,999,276	6.6098	2.82%
2005-03-04	0	5	0.710	0.690	0.710	67,261,450	6.279	6.102	6.279	5.306	7.164	10,594,956	6.3484	9.23%
2005-02-25	0	5	0.650	0.650	0.660	71,999,424	5.749	5.749	5.837	4.245	6.279	13,275,219	5.4236	36.84%
2005-02-18	0	5	0.475	0.475	0.480	4,143,740	4.201	4.201	4.245	4.068	4.289	988,475	4.1921	-2.06%
2005-02-08	0	2	0.485	0.475	0.485	2,223,330	4.289	4.201	4.289	4.157	4.289	526,689	4.2213	3.19%
2005-02-04	0	5	0.470	0.470	0.475	6,498,150	4.157	4.157	4.201	3.891	4.289	1,586,626	4.0956	0.00%
2005-01-28	3	5	-	-	-	10,351,450	4.157	-	-	3.670	4.334	2,577,588	4.0159	17.50%
2005-01-21	0	5	0.400	0.400	0.405	1,387,535	3.538	3.538	3.582	3.493	3.670	388,628	3.5703	1.27%
2005-01-14	0	5	0.395	0.395	0.410	818,300	3.493	3.493	3.626	3.449	3.714	230,554	3.5493	-2.47%
2005-01-07	0	5	0.405	0.405	0.410	4,456,095	3.582	3.582	3.626	3.449	4.068	1,179,114	3.7792	-10.00%
2004-12-31	0	4	0.450	0.445	0.450	12,537,840	3.980	3.936	3.980	3.803	4.378	3,025,580	4.1439	5.88%
2004-12-24	0	5	0.425	0.420	0.430	2,843,880	3.759	3.714	3.803	3.670	3.980	746,501	3.8096	-5.56%
2004-12-17	0	5	0.450	0.450	0.460	6,182,610	3.980	3.980	4.068	3.891	4.245	1,525,454	4.0530	4.65%
2004-12-10	0	5	0.430	0.430	0.435	7,892,485	3.803	3.803	3.847	3.670	4.245	2,003,748	3.9389	-9.47%
2004-12-03	0	5	0.475	0.465	0.475	41,295,775	4.201	4.112	4.201	3.405	4.599	9,973,852	4.1404	25.00%
2004-11-26	0	5	0.380	0.375	0.380	5,776,394	3.361	3.316	3.361	3.228	3.670	1,645,355	3.5107	-1.30%
2004-11-19	0	5	0.385	0.380	0.385	8,722,650	3.405	3.361	3.405	2.963	3.405	2,779,196	3.1386	24.19%
2004-11-12	0	5	0.310	0.300	0.310	1,227,410	2.742	2.653	2.742	2.653	2.830	448,556	2.7364	-3.12%
2004-11-05	0	5	0.320	0.315	0.325	2,239,779	2.830	2.786	2.874	2.432	3.007	786,175	2.8490	12.28%
2004-10-29	0	5	0.285	0.285	0.290	131,600	2.521	2.521	2.565	2.476	2.653	52,013	2.5301	-1.72%
2004-10-21	0	4	0.290	0.290	0.300	128,614	2.565	2.565	2.653	2.476	2.653	50,086	2.5679	-1.69%
2004-10-15	0	5	0.295	0.295	0.305	508,705	2.609	2.609	2.697	2.565	2.697	191,431	2.6574	-3.28%
2004-10-08	0	5	0.305	0.300	0.305	424,390	2.697	2.653	2.697	2.653	2.742	158,640	2.6752	0.00%
2004-09-30	0	3	0.305	0.300	0.305	280,250	2.697	2.653	2.697	2.653	2.697	104,026	2.6940	0.00%
2004-09-24	0	5	0.305	0.305	0.310	1,918,300	2.697	2.697	2.742	2.609	2.874	699,124	2.7439	-1.61%
2004-09-17	0	5	0.310	0.310	0.320	1,181,460	2.742	2.742	2.830	2.697	2.874	423,454	2.7901	-1.59%
2004-09-10	0	5	0.315	0.315	0.320	2,257,230	2.786	2.786	2.830	2.609	2.874	814,570	2.7711	3.28%
2004-09-03	0	5	0.305	0.305	0.310	287,000	2.697	2.697	2.742	2.653	2.786	106,288	2.7002	1.67%
2004-08-27	0	5	0.300	0.295	0.310	516,425	2.653	2.609	2.742	2.609	2.742	193,014	2.6756	0.00%
2004-08-20	0	5	0.300	0.300	0.320	308,320	2.653	2.653	2.830	2.565	2.742	114,542	2.6918	-1.64%
2004-08-13	0	5	0.305	0.300	0.305	403,414	2.697	2.653	2.697	2.565	2.786	151,900	2.6558	1.67%
2004-08-06	0	5	0.300	0.300	0.315	3,618,638	2.653	2.653	2.786	2.609	3.140	1,266,179	2.8579	-13.04%
2004-07-30	0	5	0.345	0.345	0.350	9,521,785	3.051	3.051	3.095	2.521	3.184	3,297,744	2.8874	16.95%
2004-07-23	0	5	0.295	0.290	0.295	790,300	2.609	2.565	2.609	2.211	2.653	314,114	2.5160	13.46%
2004-07-16	0	5	0.260	0.255	0.270	162,000	2.299	2.255	2.388	2.255	2.344	69,878	2.3183	-3.70%
2004-07-09	0	5	0.270	0.270	0.275	1,124,160	2.388	2.388	2.432	2.344	2.609	453,871	2.4768	-1.82%
2004-07-02	0	4	0.275	0.265	0.280	450,435	2.432	2.344	2.476	2.158	2.476	192,675	2.3378	12.70%
2004-06-25	0	4	0.244	0.236	0.248	56,090	2.158	2.087	2.193	2.034	2.158	27,024	2.0755	3.39%
2004-06-18	0	5	0.236	0.236	0.244	375,280	2.087	2.087	2.158	2.078	2.140	178,654	2.1006	-2.48%
2004-06-11	0	5	0.242	0.242	0.250	790,166	2.140	2.140	2.211	2.140	2.299	360,926	2.1893	-3.20%
2004-06-04	0	5	0.250	0.248	0.265	117,650	2.211	2.193	2.344	2.211	2.299	52,013	2.2619	-3.85%
2004-05-28	0	4	0.260	0.255	0.265	233,930	2.299	2.255	2.344	2.123	2.299	104,705	2.2342	8.33%
2004-05-21	0	5	0.240	0.240	-	291,839	2.123	2.123	-	2.052	2.140	139,982	2.0848	-0.83%
2004-05-14	0	5	0.242	-	0.242	118,724	2.140	-	2.140	2.140	2.211	55,405	2.1428	-6.92%
2004-05-07	0	5	0.260	-	0.260	70,340	2.299	-	2.299	2.211	2.299	30,756	2.2871	0.00%
2004-04-30	0	5	0.260	0.260	0.270	226,660	2.299	2.299	2.388	2.211	2.476	99,051	2.2883	-8.77%
2004-04-23	0	5	0.285	0.285	0.295	1,366,305	2.521	2.521	2.609	2.344	2.830	541,502	2.5232	-13.64%
2004-04-16	0	4	0.330	0.320	0.345	316,730	2.918	2.830	3.051	2.830	3.051	105,609	2.9991	-2.94%
2004-04-08	0	3	0.340	0.335	0.340	304,795	3.007	2.963	3.007	2.830	3.007	103,122	2.9557	1.49%
2004-04-02	0	5	0.335	0.325	0.335	789,885	2.963	2.874	2.963	2.830	2.963	271,938	2.9047	-1.47%
2004-03-26	0	5	0.340	0.335	0.345	859,150	3.007	2.963	3.051	2.874	3.007	292,856	2.9337	1.49%
2004-03-19	0	5	0.335	0.335	0.340	2,006,190	2.963	2.963	3.007	2.874	3.272	652,127	3.0764	-1.47%
2004-03-12	0	5	0.340	0.330	0.340	1,180,990	3.007	2.918	3.007	2.830	3.449	371,781	3.1766	-10.53%
2004-03-05	0	5	0.380	0.380	0.390	2,903,290	3.361	3.361	3.449	3.316	3.626	833,680	3.4825	-5.00%
2004-02-27	0	5	0.400	0.400	0.405	8,106,712	3.538	3.538	3.582	3.361	3.759	2,242,349	3.6153	-1.23%
2004-02-20	0	5	0.405	0.395	0.405	9,183,431	3.582	3.493	3.582	3.007	3.582	2,736,854	3.3555	17.39%
2004-02-13	0	5	0.345	0.335	0.345	2,381,925	3.051	2.963	3.051	2.653	3.095	834,471	2.8544	11.29%
2004-02-06	0	5	0.310	0.305	0.310	595,660	2.742	2.697	2.742	2.521	2.742	223,996	2.6592	6.90%
2004-01-30	0	5	0.290	0.290	0.300	2,028,421	2.565	2.565	2.653	2.476	3.140	738,744	2.7458	-14.71%
2004-01-21	0	3	0.340	0.340	0.345	2,519,505	3.007	3.007	3.051	2.609	3.007	888,633	2.8353	19.30%
2004-01-16	0	5	0.285	0.285	0.295	1,309,270	2.521	2.521	2.609	2.521	2.653	504,753	2.5939	-5.00%
2004-01-09	0	5	0.300	0.295	0.300	1,376,980	2.653	2.609	2.653	2.476	2.653	533,813	2.5795	7.14%
2004-01-02	0	4	0.280	0.280	0.285	648,775	2.476	2.476	2.521	2.476	2.609	258,935	2.5056	-5.08%
2003-12-24	0	3	0.295	0.285	0.300	398,480	2.609	2.521	2.653	2.388	2.609	160,336	2.4853	5.36%
2003-12-19	0	5	0.280	0.270	0.280	1,204,410	2.476	2.388	2.476	2.344	2.565	488,810	2.4640	-3.45%
2003-12-12	0	5	0.290	0.285	0.290	912,035	2.565	2.521	2.565	2.388	2.653	357,194	2.5533	5.45%
2003-12-05	0	5	0.275	0.275	0.290	575,633	2.432	2.432	2.565	2.432	2.609	227,535	2.5299	-8.33%
2003-11-28	0	5	0.300	0.290	0.310	742,120	2.653	2.565	2.742	2.344	2.697	289,690	2.5618	11.11%
2003-11-21	0	5	0.270	0.270	0.280	403,015	2.388	2.388	2.476	2.344	2.565	162,711	2.4769	-6.90%
2003-11-14	0	5	0.290	0.285	0.295	2,010,670	2.565	2.521	2.609	2.521	2.830	763,010	2.6352	-17.14%
2003-11-07	0	5	0.350	0.345	0.355	3,547,380	3.095	3.051	3.140	2.963	3.272	1,120,656	3.1654	1.45%
2003-10-31	0	5	0.345	0.340	0.350	5,985,770	3.051	3.007	3.095	2.830	3.316	1,924,259	3.1107	0.00%
2003-10-24	0	5	0.345	0.340	0.345	6,007,718	3.051	3.007	3.051	2.786	3.272	1,959,130	3.0665	0.00%
2003-10-17	0	5	0.345	0.345	0.350	5,525,529	3.051	3.051	3.095	2.565	3.095	1,912,739	2.8888	16.95%
2003-10-10	0	5	0.295	0.295	0.300	2,120,535	2.609	2.609	2.653	2.609	2.963	770,020	2.7539	-6.35%
2003-10-03	0	4	0.315	0.310	0.315	1,503,645	2.786	2.742	2.786	2.653	2.874	543,876	2.7647	-1.56%
2003-09-26	0	5	0.320	0.320	0.330	2,565,070	2.830	2.830	2.918	2.697	3.007	895,982	2.8629	-4.48%
2003-09-19	0	5	0.335	0.335	0.340	8,005,220	2.963	2.963	3.007	2.918	3.361	2,531,003	3.1629	-6.94%
2003-09-11	0	4	0.360	0.360	0.365	6,826,240	3.184	3.184	3.228	2.609	3.538	2,235,093	3.0541	1.41%
2003-09-05	0	5	0.355	0.350	0.355	50,987,156	3.140	3.095	3.140	2.149	4.422	14,103,579	3.6152	47.92%
2003-08-29	0	5	0.240	0.235	0.240	1,440,229	2.123	2.078	2.123	1.875	2.211	693,357	2.0772	-4.00%
2003-08-22	0	5	0.250	0.250	0.255	1,410,109	2.211	2.211	2.255	2.034	2.211	668,481	2.1094	5.04%
2003-08-15	0	5	0.238	0.238	0.240	1,414,320	2.105	2.105	2.123	1.769	2.167	674,474	2.0969	14.98%
2003-08-08	0	5	0.207	0.207	0.215	604,425	1.831	1.831	1.901	1.769	2.140	321,464	1.8802	-11.54%
2003-08-01	0	5	0.234	0.230	0.234	1,531,934	2.069	2.034	2.069	1.636	2.105	817,736	1.8734	28.57%
2003-07-25	0	5	0.182	0.182	0.184	113,100	1.610	1.610	1.627	1.583	1.636	70,670	1.6004	-1.09%
2003-07-18	0	5	0.184	0.184	0.190	714,246	1.627	1.627	1.680	1.530	1.663	437,815	1.6314	3.37%
2003-07-11	0	5	0.178	0.172	0.178	254,419	1.574	1.521	1.574	1.477	1.574	165,311	1.5390	4.71%
2003-07-04	0	4	0.170	0.169	0.170	161,464	1.503	1.495	1.503	1.503	1.574	105,157	1.5355	2.41%
2003-06-27	0	5	0.166	0.166	0.173	232,823	1.468	1.468	1.530	1.371	1.468	162,371	1.4339	-2.35%
2003-06-20	0	5	0.170	0.165	0.170	323,685	1.503	1.459	1.503	1.442	1.592	213,141	1.5186	3.66%
2003-06-13	0	5	0.164	0.164	0.170	165,260	1.450	1.450	1.503	1.450	1.503	113,072	1.4615	4.46%
2003-06-06	0	4	0.157	0.157	0.162	192,074	1.388	1.388	1.433	1.388	1.495	133,651	1.4371	-1.26%
2003-05-30	0	5	0.159	0.159	0.163	464,288	1.406	1.406	1.442	1.238	1.486	329,831	1.4077	6.00%
2003-05-23	0	5	0.150	0.142	0.155	64,224	1.327	1.256	1.371	1.194	1.327	50,882	1.2622	7.14%
2003-05-16	0	5	0.140	0.140	-	168,760	1.238	1.238	-	1.194	1.327	136,478	1.2365	-3.45%
2003-05-09	0	4	0.145	0.136	0.150	184,410	1.282	1.203	1.327	1.159	1.282	146,767	1.2565	5.07%
2003-05-02	0	4	0.138	0.132	0.144	116,070	1.220	1.167	1.274	1.105	1.220	100,521	1.1547	7.81%
2003-04-25	0	4	0.128	0.128	-	112,603	1.132	1.132	-	1.061	1.265	93,284	1.2071	-5.19%
2003-04-17	0	4	0.135	0.135	0.143	27,250	1.194	1.194	1.265	1.194	1.238	22,614	1.2050	-6.90%
2003-04-11	0	5	0.145	0.142	0.145	5,800	1.282	1.256	1.282	1.282	1.282	4,523	1.2824	-4.61%
2003-04-04	0	5	0.152	-	0.160	0	1.344	-	1.415	-	-	0	-	0.00%
2003-03-28	0	5	0.152	-	0.153	50,576	1.344	-	1.353	1.327	1.344	37,653	1.3432	0.00%
2003-03-21	0	5	0.152	0.143	0.155	32,060	1.344	1.265	1.371	1.256	1.344	24,876	1.2888	7.80%
2003-03-14	0	5	0.141	0.140	-	510,983	1.247	1.238	-	1.167	1.353	403,667	1.2659	-9.03%
2003-03-07	0	5	0.155	0.151	0.158	94,040	1.371	1.335	1.397	1.335	1.424	67,843	1.3861	-3.73%
2003-02-28	0	5	0.161	0.160	0.175	196,854	1.424	1.415	1.548	1.415	1.503	134,329	1.4655	-6.40%
2003-02-21	0	5	0.172	0.172	0.178	933,986	1.521	1.521	1.574	1.521	1.725	572,936	1.6302	1.18%
2003-02-14	0	5	0.170	0.170	0.177	685,160	1.503	1.503	1.565	1.238	1.539	487,906	1.4043	18.88%
2003-02-07	0	4	0.143	0.143	0.147	729,797	1.265	1.265	1.300	1.044	1.327	607,762	1.2008	24.35%
2003-01-30	0	4	0.115	0.113	-	0	1.017	0.999	-	-	-	0	-	0.00%
2003-01-24	0	5	0.115	-	-	33,150	1.017	-	-	0.973	1.061	31,660	1.0471	-4.17%
2003-01-17	0	5	0.120	-	0.120	84,365	1.061	-	1.061	0.999	1.088	79,490	1.0613	9.09%
2003-01-10	0	5	0.110	0.110	-	50,400	0.973	0.973	-	0.973	1.061	50,882	0.9905	-2.65%
2003-01-03	0	4	0.113	0.113	-	54,875	0.999	0.999	-	0.973	1.026	54,275	1.0111	-4.24%
2002-12-27	0	3	0.118	0.113	-	0	1.044	0.999	-	-	-	0	-	0.00%
2002-12-20	0	5	0.118	0.118	0.128	87,338	1.044	1.044	1.132	1.044	1.105	81,638	1.0698	-10.61%
2002-12-13	0	5	0.132	-	0.132	0	1.167	-	1.167	-	-	0	-	-2.22%
2002-12-06	0	5	0.135	-	0.135	16,240	1.194	-	1.194	1.212	1.212	13,569	1.1969	-0.74%
2002-11-29	0	5	0.136	-	0.136	0	1.203	-	1.203	-	-	0	-	-1.45%
2002-11-22	0	5	0.138	0.130	0.138	0	1.220	1.150	1.220	-	-	0	-	0.00%
2002-11-15	0	5	0.138	-	-	256,838	1.220	-	-	1.061	1.274	220,830	1.1631	31.43%
2002-11-08	0	5	0.105	-	-	4,985	0.929	-	-	0.858	0.884	5,654	0.8817	0.00%
2002-11-01	0	5	0.105	0.105	-	13,160	0.929	0.929	-	0.884	0.911	14,699	0.8953	-6.25%
2002-10-25	0	5	0.112	0.098	0.115	0	0.991	0.867	1.017	-	-	0	-	0.00%
2002-10-18	0	4	0.112	-	0.118	0	0.991	-	1.044	-	-	0	-	0.00%
2002-10-11	0	5	0.112	0.060	-	0	0.991	0.531	-	-	-	0	-	0.00%
2002-10-04	0	4	0.112	-	-	0	0.991	-	-	-	-	0	-	0.00%
2002-09-27	0	5	0.112	-	0.120	0	0.991	-	1.061	-	-	0	-	0.00%
2002-09-20	0	5	0.112	0.105	0.120	4,480	0.991	0.929	1.061	0.991	0.991	4,523	0.9905	-5.08%
2002-09-13	0	5	0.118	0.117	0.122	64,394	1.044	1.035	1.079	1.008	1.061	61,398	1.0488	7.27%
2002-09-06	0	5	0.110	0.110	0.120	117,490	0.973	0.973	1.061	0.973	1.061	119,743	0.9812	-5.98%
2002-08-30	0	5	0.117	-	-	47,170	1.035	-	-	0.991	1.132	44,098	1.0697	4.46%
2002-08-23	0	5	0.112	0.112	-	19,795	0.991	0.991	-	0.911	1.044	20,353	0.9726	2.75%
2002-08-16	0	5	0.109	0.109	0.111	350,268	0.964	0.964	0.982	0.920	0.991	355,498	0.9853	-2.68%
2002-08-09	0	5	0.112	0.112	-	0	0.991	0.991	-	-	-	0	-	0.00%
2002-08-02	0	5	0.112	0.111	-	104,790	0.991	0.982	-	0.973	1.061	102,669	1.0207	1.82%
2002-07-26	0	5	0.110	0.110	0.125	117,000	0.973	0.973	1.105	0.973	1.327	100,634	1.1626	-26.67%
2002-07-19	0	5	0.150	0.150	-	1,500	1.327	1.327	-	1.327	1.327	1,131	1.3266	-9.09%
2002-07-12	0	5	0.165	-	-	16,665	1.459	-	-	1.415	1.503	11,420	1.4592	1.85%
2002-07-05	0	4	0.162	-	0.170	29,160	1.433	-	1.503	1.433	1.433	20,353	1.4327	2.53%
2002-06-28	0	5	0.158	-	-	0	1.397	-	-	-	-	0	-	0.00%
2002-06-21	0	5	0.158	-	0.158	122,360	1.397	-	1.397	1.300	1.415	87,065	1.4054	-1.25%
2002-06-14	0	5	0.160	-	-	16,000	1.415	-	-	1.415	1.415	11,307	1.4150	0.00%
2002-06-07	0	5	0.160	0.160	-	161,320	1.415	1.415	-	1.415	1.557	108,549	1.4861	-12.09%
2002-05-31	0	5	0.182	0.174	0.182	93,686	1.610	1.539	1.610	1.592	1.636	57,667	1.6246	1.11%
2002-05-24	0	4	0.180	0.180	0.188	280,970	1.592	1.592	1.663	1.592	1.636	174,131	1.6136	-0.55%
2002-05-17	0	5	0.181	0.174	0.184	291,690	1.601	1.539	1.627	1.530	1.636	182,498	1.5983	1.12%
2002-05-10	0	5	0.179	0.173	0.179	464,956	1.583	1.530	1.583	1.486	1.592	300,206	1.5488	5.92%
2002-05-03	0	4	0.169	0.157	0.169	1,468,431	1.495	1.388	1.495	1.256	1.503	1,038,679	1.4137	20.71%
2002-04-26	0	5	0.140	0.140	-	66,784	1.238	1.238	-	1.194	1.274	53,935	1.2382	1.45%
2002-04-19	0	5	0.138	0.138	-	27,140	1.220	1.220	-	1.176	1.203	22,614	1.2001	0.00%
2002-04-12	0	5	0.138	0.134	-	55,460	1.220	1.185	-	1.176	1.247	45,229	1.2262	-2.13%
2002-04-04	0	3	0.141	-	-	2,820	1.247	-	-	-	-	2,261	1.2470	0.00%
2002-03-28	0	4	0.141	0.137	0.149	4,230	1.247	1.212	1.318	-	-	3,392	1.2470	0.00%
2002-03-22	0	5	0.141	0.140	0.147	88,360	1.247	1.238	1.300	1.150	1.327	71,009	1.2443	0.71%
2002-03-15	0	5	0.140	-	0.148	4,786	1.238	-	1.309	1.238	1.238	3,869	1.2371	-5.41%
2002-03-08	0	5	0.148	0.141	0.155	110,140	1.309	1.247	1.371	1.079	1.309	91,701	1.2011	18.40%
2002-03-01	0	5	0.125	0.123	-	25,000	1.105	1.088	-	-	-	22,614	1.1055	0.00%
2002-02-22	0	5	0.125	0.125	-	48,770	1.105	1.105	-	1.035	1.105	45,455	1.0729	2.46%
2002-02-15	0	2	0.122	0.118	-	1,309	1.079	1.044	-	1.079	1.079	1,231	1.0633	-2.40%
2002-02-08	0	5	0.125	-	-	0	1.105	-	-	-	-	0	-	0.00%
2002-02-01	0	5	0.125	0.125	-	91,098	1.105	1.105	-	1.079	1.150	80,168	1.1363	-4.58%
2002-01-25	0	5	0.131	-	-	43,129	1.159	-	-	1.141	1.159	38,558	1.1186	4.80%
2002-01-18	0	5	0.125	0.125	0.133	39,100	1.105	1.105	1.176	1.105	1.176	33,922	1.1527	-6.72%
2002-01-11	0	5	0.134	0.134	-	31,177	1.185	1.185	-	1.079	1.150	27,476	1.1347	-2.90%
2002-01-04	0	4	0.138	-	-	0	1.220	-	-	-	-	0	-	0.00%
2001-12-28	0	3	0.138	0.130	0.146	29,270	1.220	1.150	1.291	1.150	1.220	24,763	1.1820	6.15%
2001-12-21	0	5	0.130	-	0.130	13,800	1.150	-	1.150	1.220	1.220	11,307	1.2205	-10.34%
2001-12-14	0	5	0.145	0.140	0.152	176,801	1.282	1.238	1.344	1.203	1.362	139,146	1.2706	-5.84%
2001-12-07	0	5	0.154	0.138	0.155	119,961	1.362	1.220	1.371	1.256	1.424	88,648	1.3532	0.65%
2001-11-30	0	5	0.153	-	0.160	22,360	1.353	-	1.415	1.229	1.353	16,961	1.3183	0.00%
2001-11-23	0	5	0.153	0.150	0.153	44,744	1.353	1.327	1.353	1.150	1.353	36,635	1.2213	10.87%
2001-11-16	0	5	0.138	0.138	-	9,260	1.220	1.220	-	1.150	1.220	7,915	1.1699	7.81%
2001-11-09	0	5	0.128	0.120	-	12,800	1.132	1.061	-	1.132	1.132	11,307	1.1320	0.00%
2001-11-02	0	5	0.128	0.125	0.128	25,760	1.132	1.105	1.132	1.132	1.150	22,614	1.1391	-2.29%
2001-10-26	0	4	0.131	0.125	-	0	1.159	1.105	-	-	-	0	-	0.00%
2001-10-19	0	5	0.131	-	0.131	67,993	1.159	-	1.159	1.159	1.159	58,869	1.1550	0.00%
2001-10-12	0	5	0.131	0.123	0.135	5,560	1.159	1.088	1.194	1.079	1.150	4,975	1.1176	0.77%
2001-10-05	0	3	0.130	0.124	-	5,040	1.150	1.097	-	1.079	1.150	4,523	1.1143	0.00%
2001-09-28	0	5	0.130	-	-	3,350	1.150	-	-	1.105	1.150	2,940	1.1395	-10.34%
2001-09-21	0	5	0.145	-	0.145	0	1.282	-	1.282	-	-	0	-	-3.33%
2001-09-14	0	5	0.150	-	0.150	0	1.327	-	1.327	-	-	0	-	0.00%
2001-09-07	0	5	0.150	-	0.150	0	1.327	-	1.327	-	-	0	-	0.00%
2001-08-31	0	5	0.150	0.145	-	72,000	1.327	1.282	-	1.327	1.327	54,275	1.3266	-1.32%
2001-08-24	0	5	0.152	0.152	0.160	60,900	1.344	1.344	1.415	1.344	1.503	42,967	1.4174	-15.56%
2001-08-17	0	5	0.180	-	0.180	7,150	1.592	-	1.592	-	-	4,523	1.5809	-5.26%
2001-08-10	0	5	0.190	-	0.191	0	1.680	-	1.689	-	-	0	-	0.00%
2001-08-03	0	5	0.190	-	-	0	1.680	-	-	-	-	0	-	0.00%
2001-07-27	0	4	0.190	-	0.190	0	1.680	-	1.680	-	-	0	-	-1.55%
2001-07-20	0	5	0.193	-	0.198	0	1.707	-	1.751	-	-	0	-	-0.52%
2001-07-13	0	5	0.194	0.186	0.194	33,444	1.716	1.645	1.716	1.663	1.733	19,901	1.6805	0.00%
2001-07-05	0	3	0.194	0.190	0.196	213,800	1.716	1.680	1.733	1.680	1.725	124,379	1.7189	0.00%
2001-06-29	0	4	0.194	0.194	0.200	579,584	1.716	1.716	1.769	1.716	1.786	331,075	1.7506	0.00%
2001-06-22	0	5	0.194	0.194	0.199	363,182	1.716	1.716	1.760	1.689	1.725	212,801	1.7067	4.86%
2001-06-15	0	5	0.185	0.180	0.192	313,634	1.636	1.592	1.698	1.627	1.698	187,021	1.6770	-2.63%
2001-06-08	0	5	0.190	0.185	0.190	77,440	1.680	1.636	1.680	1.610	1.698	46,360	1.6704	1.06%
2001-06-01	0	5	0.188	-	0.195	40,050	1.663	-	1.725	1.610	1.680	24,310	1.6474	0.00%
2001-05-25	0	5	0.188	0.187	0.188	961,704	1.663	1.654	1.663	1.521	1.663	621,444	1.5475	9.30%
2001-05-18	0	5	0.172	0.172	0.180	30,444	1.521	1.521	1.592	1.503	1.565	20,014	1.5212	-2.82%
2001-05-11	0	5	0.177	0.176	0.177	56,640	1.565	1.557	1.565	1.503	1.565	36,975	1.5319	1.72%
2001-05-04	0	3	0.174	0.174	0.177	7,425	1.539	1.539	1.565	1.459	1.459	5,088	1.4592	2.35%
2001-04-27	0	5	0.170	0.170	0.178	107,080	1.503	1.503	1.574	1.371	1.503	73,949	1.4480	6.25%
2001-04-20	0	4	0.160	-	-	0	1.415	-	-	-	-	0	-	0.00%
2001-04-12	0	4	0.160	0.158	0.165	0	1.415	1.397	1.459	-	-	0	-	0.00%
2001-04-06	0	4	0.160	0.160	0.169	33,447	1.415	1.415	1.495	1.371	1.433	23,971	1.3953	-1.23%
2001-03-30	0	5	0.162	0.162	0.175	165,550	1.433	1.433	1.548	1.344	1.548	114,203	1.4496	-10.00%
2001-03-23	0	5	0.180	-	0.180	26,750	1.592	-	1.592	1.548	1.592	16,961	1.5772	0.00%
2001-03-16	0	5	0.180	0.178	0.188	69,211	1.592	1.574	1.663	1.592	1.680	43,080	1.6066	-5.26%
2001-03-09	0	5	0.190	0.187	0.190	273,307	1.680	1.654	1.680	1.610	1.698	166,329	1.6432	2.70%
2001-03-02	0	5	0.185	0.182	0.185	336,397	1.636	1.610	1.636	1.548	1.636	212,462	1.5833	2.21%
2001-02-23	0	5	0.181	0.175	0.186	90,920	1.601	1.548	1.645	1.601	1.663	55,631	1.6343	-6.22%
2001-02-16	0	5	0.193	0.185	0.194	568,179	1.707	1.636	1.716	1.592	1.901	327,456	1.7351	4.32%
2001-02-09	0	5	0.185	0.184	0.190	286,000	1.636	1.627	1.680	1.636	1.680	173,000	1.6532	-2.63%
2001-02-02	0	5	0.190	-	0.190	19,000	1.680	-	1.680	1.680	1.680	11,307	1.6803	-0.52%
2001-01-23	0	2	0.191	0.187	0.191	0	1.689	1.654	1.689	-	-	0	-	-1.04%
2001-01-19	0	5	0.193	-	0.197	148,170	1.707	-	1.742	1.663	1.707	88,196	1.6800	2.66%
2001-01-12	0	5	0.188	0.182	0.188	99,536	1.663	1.610	1.663	1.610	1.698	59,589	1.6704	-3.09%
2001-01-05	0	4	0.194	0.190	0.198	46,020	1.716	1.680	1.751	1.636	1.716	27,137	1.6958	0.00%
2000-12-29	0	3	0.194	0.184	0.198	206,746	1.716	1.627	1.751	1.610	1.716	125,510	1.6472	6.59%
2000-12-22	0	5	0.182	0.180	0.182	35,900	1.610	1.592	1.610	1.574	1.610	22,614	1.5875	1.11%
2000-12-15	0	5	0.180	0.179	0.183	167,914	1.592	1.583	1.618	1.557	1.610	105,044	1.5985	0.00%
2000-12-08	0	5	0.180	0.180	0.185	109,738	1.592	1.592	1.636	1.503	1.618	68,806	1.5949	1.12%
2000-12-01	0	5	0.178	-	-	0	1.574	-	-	-	-	0	-	0.00%
2000-11-24	0	5	0.178	0.175	-	0	1.574	1.548	-	-	-	0	-	0.00%
2000-11-17	0	5	0.178	-	-	5,340	1.574	-	-	1.574	1.574	3,392	1.5742	-2.20%
2000-11-10	0	5	0.182	-	0.186	94,360	1.610	-	1.645	1.592	1.610	58,797	1.6048	1.11%
2000-11-03	0	5	0.180	-	0.180	0	1.592	-	1.592	-	-	0	-	-1.10%
2000-10-27	0	5	0.182	-	0.182	5,642	1.610	-	1.610	1.610	1.610	3,505	1.6096	0.00%
2000-10-20	0	5	0.182	-	-	0	1.610	-	-	-	-	0	-	0.00%
2000-10-13	0	5	0.182	-	-	0	1.610	-	-	-	-	0	-	0.00%
2000-10-05	0	3	0.182	-	0.185	0	1.610	-	1.636	-	-	0	-	0.00%
2000-09-29	0	5	0.182	0.180	-	77,220	1.610	1.592	-	1.450	1.592	50,656	1.5244	8.33%
2000-09-22	0	5	0.168	-	0.168	39,090	1.486	-	1.486	1.486	1.618	26,007	1.5031	-10.16%
2000-09-15	0	4	0.187	0.182	-	165,790	1.654	1.610	-	1.654	1.725	97,807	1.6951	-6.03%
2000-09-08	0	5	0.199	0.195	-	342,472	1.760	1.725	-	1.760	1.822	191,996	1.7837	-2.93%
2000-09-01	0	5	0.205	0.202	0.205	694,399	1.813	1.786	1.813	1.733	1.840	388,515	1.7873	3.54%
2000-08-25	0	5	0.198	0.194	0.200	242,205	1.751	1.716	1.769	1.725	1.840	137,156	1.7659	-3.41%
2000-08-18	0	5	0.205	0.197	0.205	149,720	1.813	1.742	1.813	1.707	1.813	84,804	1.7655	4.06%
2000-08-11	0	5	0.197	0.197	0.200	29,250	1.742	1.742	1.769	1.716	1.742	16,961	1.7246	-0.51%
2000-08-04	0	5	0.198	-	0.198	485,769	1.751	-	1.751	1.672	1.840	275,556	1.7629	2.59%
2000-07-28	0	5	0.193	0.193	0.202	110,010	1.707	1.707	1.786	1.654	1.760	64,451	1.7069	2.66%
2000-07-21	0	5	0.188	0.185	-	206,711	1.663	1.636	-	1.636	1.663	124,423	1.6614	-2.08%
2000-07-14	0	5	0.192	-	0.192	477,396	1.698	-	1.698	1.592	1.716	287,203	1.6622	4.35%
2000-07-07	0	5	0.184	0.179	0.184	191,695	1.627	1.583	1.627	1.486	1.654	123,248	1.5554	11.52%
2000-06-30	0	5	0.165	0.165	0.177	106,330	1.459	1.459	1.565	1.450	1.557	71,235	1.4927	-12.23%
2000-06-23	0	5	0.188	-	-	188,400	1.663	-	-	1.663	1.698	113,072	1.6662	-4.08%
2000-06-16	0	5	0.196	0.196	0.200	151,308	1.733	1.733	1.769	1.663	1.769	88,422	1.7112	2.08%
2000-06-09	0	4	0.192	0.191	-	154,284	1.698	1.689	-	1.618	1.769	91,814	1.6804	11.63%
2000-06-02	0	5	0.172	-	-	24,180	1.521	-	-	1.521	1.530	15,830	1.5275	-2.27%
2000-05-26	0	5	0.176	-	0.183	27,200	1.557	-	1.618	1.557	1.627	16,961	1.6037	-4.86%
2000-05-19	0	5	0.185	0.185	0.188	86,110	1.636	1.636	1.663	1.601	1.654	53,144	1.6203	-3.14%
2000-05-12	0	4	0.191	0.191	0.195	109,550	1.689	1.689	1.725	1.663	1.751	64,451	1.6997	-4.98%
2000-05-05	0	4	0.201	0.201	-	113,370	1.778	1.778	-	1.778	1.857	61,850	1.8330	-7.80%
2000-04-28	0	4	0.218	0.214	0.230	17,840	1.928	1.893	2.034	1.928	2.034	9,046	1.9722	-5.22%
2000-04-20	0	4	0.230	-	0.230	208,220	2.034	-	2.034	1.831	2.034	108,775	1.9142	-0.86%
2000-04-14	0	5	0.232	0.228	0.238	332,330	2.052	2.016	2.105	2.052	2.299	153,778	2.1611	-9.02%
2000-04-07	0	4	0.255	0.255	0.280	916,980	2.255	2.255	2.476	2.087	2.874	397,561	2.3065	-22.73%
2000-03-31	0	5	0.330	0.325	0.330	954,890	2.918	2.874	2.918	2.830	3.140	318,637	2.9968	-8.33%
2000-03-24	0	5	0.360	0.360	0.365	2,459,270	3.184	3.184	3.228	3.007	3.405	767,759	3.2032	-1.37%
2000-03-17	0	5	0.365	0.365	0.390	14,117,885	3.228	3.228	3.449	2.918	4.422	3,777,282	3.7376	-14.12%
2000-03-10	0	5	0.425	0.425	0.440	57,229,400	3.759	3.759	3.891	2.388	6.191	12,046,800	4.7506	57.41%
2000-03-03	0	5	0.270	0.270	0.290	1,843,640	2.388	2.388	2.565	2.211	2.609	755,773	2.4394	-8.47%
2000-02-25	0	5	0.295	0.280	0.295	4,409,967	2.609	2.476	2.609	2.476	3.803	1,380,584	3.1943	-26.25%
2000-02-18	0	5	0.400	0.400	0.410	21,088,430	3.538	3.538	3.626	2.918	4.422	5,728,112	3.6816	25.00%
2000-02-11	0	4	0.320	0.300	0.320	2,660,460	2.830	2.653	2.830	2.255	2.874	1,010,298	2.6333	14.29%
2000-02-03	0	4	0.280	0.280	0.290	2,122,765	2.476	2.476	2.565	2.299	2.830	835,263	2.5414	7.69%
2000-01-28	0	5	0.260	0.260	0.265	2,061,134	2.299	2.299	2.344	1.689	2.432	1,038,453	1.9848	33.33%
2000-01-21	0	5	0.195	0.193	0.198	567,585	1.725	1.707	1.751	1.433	1.786	342,043	1.6594	11.43%
2000-01-14	0	5	0.175	0.175	-	81,054	1.548	1.548	-	1.433	1.627	53,935	1.5028	9.38%
2000-01-07	0	5	0.160	-	-	4,680	1.415	-	-	1.380	1.380	3,392	1.3797	0.00%
1999-12-30	0	3	0.160	-	0.160	55,952	1.415	-	1.415	1.380	1.415	39,801	1.4058	-3.61%
1999-12-24	0	5	0.166	0.163	0.166	33,200	1.468	1.442	1.468	1.468	1.468	22,614	1.4681	-7.78%
1999-12-17	0	5	0.180	-	0.180	179,370	1.592	-	1.592	1.442	1.627	116,690	1.5371	8.43%
1999-12-10	0	5	0.166	-	0.175	161,920	1.468	-	1.548	1.468	1.548	106,288	1.5234	0.00%
1999-12-03	0	5	0.166	0.162	0.166	1,660	1.468	1.433	1.468	1.468	1.468	1,131	1.4681	0.00%
1999-11-26	0	5	0.166	-	-	15,140	1.468	-	-	1.468	1.503	10,176	1.4877	-4.05%
1999-11-19	0	5	0.173	-	0.173	8,650	1.530	-	1.530	1.530	1.530	5,654	1.5300	0.00%
1999-11-12	0	5	0.173	-	0.175	10,720	1.530	-	1.548	1.557	1.592	6,784	1.5801	-2.81%
1999-11-05	0	5	0.178	0.178	0.182	86,330	1.574	1.574	1.610	1.557	1.574	55,405	1.5582	-2.73%
1999-10-29	0	5	0.183	0.183	-	43,775	1.618	1.618	-	1.565	1.672	27,024	1.6198	-3.68%
1999-10-22	0	4	0.190	-	-	8,500	1.680	-	-	1.503	1.503	5,654	1.5035	0.00%
1999-10-15	0	5	0.190	-	-	84,480	1.680	-	-	1.627	1.689	50,543	1.6714	4.40%
1999-10-08	0	5	0.182	0.182	0.206	200,118	1.610	1.610	1.822	1.592	1.857	118,612	1.6872	-12.50%
1999-09-30	0	4	0.208	-	0.208	111,564	1.840	-	1.840	1.840	1.901	59,250	1.8829	-3.26%
1999-09-24	0	5	0.215	-	-	66,820	1.901	-	-	1.857	1.910	35,278	1.8941	-2.27%
1999-09-17	0	4	0.220	0.216	0.220	200,180	1.946	1.910	1.946	1.910	1.963	102,895	1.9455	-0.90%
1999-09-10	0	5	0.222	-	-	154,180	1.963	-	-	1.928	1.990	79,150	1.9479	-1.33%
1999-09-03	0	5	0.225	-	-	0	1.990	-	-	-	-	0	-	-1.32%
1999-08-27	0	5	0.228	-	-	0	2.016	-	-	-	-	0	-	0.00%
1999-08-20	0	5	0.228	0.228	-	0	2.016	2.016	-	-	-	0	-	2.70%
1999-08-13	0	5	0.222	-	0.222	0	1.963	-	1.963	-	-	0	-	0.00%
1999-08-06	0	5	0.222	0.222	-	71,300	1.963	1.963	-	1.910	2.052	36,183	1.9705	-4.31%
1999-07-30	0	5	0.232	-	-	100,024	2.052	-	-	2.052	2.105	48,508	2.0620	-1.69%
1999-07-23	0	5	0.236	-	0.240	218,044	2.087	-	2.123	2.087	2.176	101,765	2.1426	-9.23%
1999-07-16	0	5	0.260	-	0.260	2,169,360	2.299	-	2.299	2.193	2.609	894,512	2.4252	-5.45%
1999-07-09	0	5	0.275	0.270	0.275	1,060,745	2.432	2.388	2.432	2.211	2.432	460,316	2.3044	5.77%
1999-07-02	0	4	0.260	0.250	0.260	418,015	2.299	2.211	2.299	1.999	2.299	197,876	2.1125	14.04%
1999-06-25	0	5	0.228	0.224	0.230	707,315	2.016	1.981	2.034	1.981	2.149	341,138	2.0734	-5.00%
1999-06-17	0	4	0.240	0.236	0.241	538,610	2.123	2.087	2.131	2.123	2.211	250,115	2.1534	-5.88%
1999-06-11	0	5	0.255	0.249	0.255	493,953	2.255	2.202	2.255	1.972	2.255	235,529	2.0972	9.91%
1999-06-04	0	5	0.232	0.232	0.238	1,137,765	2.052	2.052	2.105	2.043	2.476	497,969	2.2848	0.43%
1999-05-28	0	5	0.231	0.231	0.232	885,978	2.043	2.043	2.052	1.698	2.043	475,128	1.8647	24.86%
1999-05-21	0	5	0.185	0.185	0.200	178,938	1.636	1.636	1.769	1.477	1.769	109,228	1.6382	8.82%
1999-05-14	0	5	0.170	-	0.174	30,920	1.503	-	1.539	1.503	1.539	20,353	1.5192	0.00%
1999-05-07	0	5	0.170	0.170	0.193	273,350	1.503	1.503	1.707	1.327	1.742	170,060	1.6074	-2.86%
1999-04-30	0	5	0.175	-	0.175	70,533	1.548	-	1.548	1.468	1.583	45,794	1.5402	5.42%
1999-04-23	0	5	0.166	0.166	0.172	300,456	1.468	1.468	1.521	1.424	1.521	204,321	1.4705	8.50%
1999-04-16	0	5	0.153	0.153	-	96,510	1.353	1.353	-	1.238	1.327	75,758	1.2739	6.99%
1999-04-09	0	3	0.143	0.143	-	17,120	1.265	1.265	-	1.203	1.282	13,569	1.2617	2.14%
1999-04-01	0	4	0.140	-	-	12,240	1.238	-	-	0.884	1.238	10,063	1.2163	7.69%
1999-03-26	0	5	0.130	-	-	0	1.150	-	-	-	-	0	-	6.56%
1999-03-19	0	5	0.122	0.122	-	38,845	1.079	1.079	-	1.070	1.132	35,392	1.0976	-7.58%
1999-03-12	0	5	0.132	-	-	6,600	1.167	-	-	1.167	1.167	5,654	1.1674	-2.94%
1999-03-05	0	5	0.136	-	-	5,440	1.203	-	-	1.203	1.203	4,523	1.2028	-2.86%
1999-02-26	0	5	0.140	-	-	71,600	1.238	-	-	1.238	1.309	56,536	1.2665	7.69%
1999-02-19	0	2	0.130	-	-	0	1.150	-	-	-	-	0	-	0.00%
1999-02-12	0	5	0.130	-	-	26,000	1.150	-	-	1.150	1.150	22,614	1.1497	-5.80%
1999-02-05	0	5	0.138	-	-	65,440	1.220	-	-	1.185	1.220	54,275	1.2057	0.00%
1999-01-29	0	5	0.138	-	0.138	0	1.220	-	1.220	-	-	0	-	-1.43%
1999-01-22	0	5	0.140	-	0.140	0	1.238	-	1.238	-	-	0	-	-4.11%
1999-01-15	0	5	0.146	-	-	0	1.291	-	-	-	-	0	-	0.00%
1999-01-08	0	5	0.146	-	-	0	1.291	-	-	-	-	0	-	0.00%
1998-12-31	0	4	0.146	-	0.150	1,022	1.291	-	1.327	1.291	1.291	792	1.2912	-2.67%
1998-12-24	0	4	0.150	0.138	-	1,300	1.327	1.220	-	1.150	1.150	1,131	1.1497	-6.83%
1998-12-18	0	5	0.161	-	-	72	1.424	-	-	-	-	51	1.4057	-4.73%
1998-12-11	0	5	0.169	-	-	63,100	1.495	-	-	1.459	1.477	42,967	1.4686	-3.98%
1998-12-04	0	5	0.176	-	-	0	1.557	-	-	-	-	0	-	0.00%
1998-11-27	0	5	0.176	0.172	0.190	8,800	1.557	1.521	1.680	1.557	1.557	5,654	1.5565	-9.28%
1998-11-20	0	5	0.194	-	0.194	14,575	1.716	-	1.716	1.725	1.725	8,480	1.7187	0.52%
1998-11-13	0	5	0.193	-	-	73,285	1.707	-	-	1.698	1.804	42,402	1.7283	0.52%
1998-11-06	0	5	0.192	0.190	-	301,360	1.698	1.680	-	1.645	1.840	170,513	1.7674	5.49%
1998-10-30	0	4	0.182	0.174	0.182	33,219	1.610	1.539	1.610	1.495	1.610	21,575	1.5397	7.69%
1998-10-23	0	5	0.169	0.165	0.169	264,025	1.495	1.459	1.495	1.362	1.539	180,350	1.4640	9.74%
1998-10-16	0	5	0.154	0.148	0.154	158,270	1.362	1.309	1.362	1.291	1.371	119,743	1.3217	5.48%
1998-10-09	0	4	0.146	-	-	0	1.291	-	-	-	-	0	-	0.00%
1998-09-30	0	3	0.146	-	-	0	1.291	-	-	-	-	0	-	0.00%
1998-09-25	0	5	0.146	-	-	0	1.291	-	-	-	-	0	-	0.00%
1998-09-18	0	5	0.146	-	-	0	1.291	-	-	-	-	0	-	0.00%
1998-09-11	0	5	0.146	-	-	32,700	1.291	-	-	1.291	1.371	24,876	1.3145	-2.67%
1998-09-04	0	5	0.150	0.146	-	46,500	1.327	1.291	-	1.327	1.327	35,052	1.3266	-3.23%
1998-08-28	0	5	0.155	-	0.155	0	1.371	-	1.371	-	-	0	-	-3.73%
1998-08-21	0	4	0.161	-	0.161	17,710	1.424	-	1.424	1.424	1.424	12,438	1.4239	-2.42%
1998-08-14	0	5	0.165	-	0.165	19,800	1.459	-	1.459	-	-	13,569	1.4592	0.00%
1998-08-07	0	5	0.165	0.161	-	9,900	1.459	1.424	-	1.459	1.459	6,784	1.4592	-2.37%
1998-07-31	0	5	0.169	-	-	37,280	1.495	-	-	1.495	1.503	24,876	1.4986	-3.43%
1998-07-24	0	5	0.175	0.171	-	70,460	1.548	1.512	-	1.539	1.583	45,229	1.5579	-3.31%
1998-07-17	0	5	0.181	0.181	0.190	37,051	1.601	1.601	1.680	1.601	1.672	22,501	1.6466	-4.74%
1998-07-10	0	5	0.190	-	0.190	243,716	1.680	-	1.680	1.680	1.769	139,305	1.7495	-5.00%
1998-07-03	0	4	0.200	0.196	0.204	82,200	1.769	1.733	1.804	1.733	1.769	46,586	1.7645	0.00%
1998-06-26	0	5	0.200	-	0.200	79,850	1.769	-	1.769	1.742	1.813	45,229	1.7655	4.71%
1998-06-19	0	5	0.191	0.191	-	227,042	1.689	1.689	-	1.672	1.725	135,460	1.6761	-1.04%
1998-06-12	0	5	0.193	0.193	0.199	365,978	1.707	1.707	1.760	1.680	1.857	210,427	1.7392	-20.90%
1998-06-05	0	5	0.244	-	0.244	123,500	2.158	-	2.158	2.184	2.184	56,536	2.1844	-2.40%
1998-05-29	0	5	0.250	0.220	0.250	7,500	2.211	1.946	2.211	2.211	2.211	3,392	2.2110	0.00%
1998-05-22	0	5	0.250	-	0.250	43,350	2.211	-	2.211	2.255	2.255	19,222	2.2552	-1.96%
1998-05-15	0	5	0.255	0.255	0.270	146,864	2.255	2.255	2.388	2.211	2.476	64,004	2.2946	-12.07%
1998-05-08	0	5	0.290	0.270	0.295	117,570	2.565	2.388	2.609	2.565	2.653	44,776	2.6257	-3.33%
1998-05-01	0	5	0.300	0.270	0.300	42,700	2.653	2.388	2.653	2.565	2.830	15,830	2.6974	-6.25%
1998-04-24	0	5	0.320	0.300	0.320	56,740	2.830	2.653	2.830	2.830	3.007	19,335	2.9345	-5.88%
1998-04-17	0	4	0.340	0.320	0.345	112,200	3.007	2.830	3.051	3.007	3.007	37,314	3.0069	-2.86%
1998-04-09	0	3	0.350	0.350	0.370	100,180	3.095	3.095	3.272	2.918	3.095	34,035	2.9435	0.00%
1998-04-03	0	5	0.350	0.350	0.360	284,780	3.095	3.095	3.184	3.007	3.316	91,588	3.1093	-2.78%
1998-03-27	0	5	0.360	0.355	0.365	1,413,600	3.184	3.140	3.228	3.095	3.405	432,613	3.2676	-1.37%
1998-03-20	0	5	0.365	0.360	0.370	420,230	3.228	3.184	3.272	2.963	3.272	132,407	3.1738	0.00%
1998-03-13	0	5	0.365	0.360	0.370	56,655	3.228	3.184	3.272	3.184	3.228	17,752	3.1914	0.00%
1998-03-06	0	5	0.365	0.350	0.365	498,850	3.228	3.095	3.228	3.228	3.538	151,290	3.2973	-8.75%
1998-02-27	0	5	0.400	0.395	0.410	1,152,625	3.538	3.493	3.626	3.095	3.538	340,686	3.3832	14.29%
1998-02-20	0	5	0.350	0.345	0.360	175,000	3.095	3.051	3.184	2.918	3.140	56,536	3.0954	-1.41%
1998-02-13	0	5	0.355	-	-	413,860	3.140	-	-	3.007	3.228	131,277	3.1526	1.43%
1998-02-06	0	5	0.350	0.350	0.370	486,674	3.095	3.095	3.272	2.008	3.095	173,565	2.8040	54.19%
1998-01-27	0	2	0.227	0.220	-	0	2.008	1.946	-	-	-	0	-	3.18%
1998-01-23	0	5	0.220	0.216	-	123,060	1.946	1.910	-	1.857	2.299	57,780	2.1298	-6.38%
1998-01-16	0	5	0.235	0.235	0.250	538,137	2.078	2.078	2.211	1.857	2.697	241,069	2.2323	-27.69%
1998-01-09	0	5	0.325	0.320	0.335	203,700	2.874	2.830	2.963	2.874	3.316	65,582	3.1060	-15.58%
1998-01-02	0	4	0.385	0.380	-	229,910	3.405	3.361	-	3.361	3.449	66,939	3.4346	-3.75%
1997-12-24	0	3	0.400	-	0.400	104,800	3.538	-	3.538	3.538	3.538	29,625	3.5376	0.00%
1997-12-19	0	5	0.400	0.400	0.425	546,020	3.538	3.538	3.759	3.449	4.024	151,290	3.6091	-11.11%
1997-12-12	0	5	0.450	-	0.450	658,740	3.980	-	3.980	3.853	4.195	165,038	3.9914	1.05%
1997-12-05	0	5	0.460	0.460	0.470	543,600	3.938	3.938	4.024	3.767	3.981	138,992	3.9110	2.22%
1997-11-28	0	5	0.450	0.450	0.460	202,350	3.853	3.853	3.938	3.810	3.981	51,392	3.9374	-4.26%
1997-11-21	0	5	0.470	0.470	0.485	634,300	4.024	4.024	4.152	3.853	4.152	157,446	4.0287	-1.05%
1997-11-14	0	5	0.475	0.465	0.475	1,147,301	4.067	3.981	4.067	3.896	4.452	277,581	4.1332	-6.86%
1997-11-07	0	5	0.510	0.510	0.520	2,498,790	4.366	4.366	4.452	4.152	4.880	559,704	4.4645	4.08%
1997-10-31	0	5	0.490	0.470	0.490	2,097,700	4.195	4.024	4.195	3.682	4.281	528,285	3.9708	0.00%
1997-10-24	0	5	0.490	0.490	0.510	3,961,090	4.195	4.195	4.366	3.639	5.565	892,466	4.4384	-25.76%
1997-10-17	0	5	0.660	0.640	0.660	1,614,850	5.651	5.479	5.651	5.137	6.421	294,569	5.4821	-12.00%
1997-10-09	0	4	0.750	0.700	0.750	3,012,150	6.421	5.993	6.421	6.079	6.764	470,118	6.4072	-7.41%
1997-10-03	0	3	0.810	0.790	0.810	701,730	6.935	6.764	6.935	6.764	7.021	100,798	6.9617	-1.22%
1997-09-26	0	5	0.820	0.810	0.820	3,012,700	7.021	6.935	7.021	6.678	7.021	437,765	6.8820	-1.20%
1997-09-19	0	4	0.830	0.820	0.830	4,609,170	7.106	7.021	7.106	7.021	7.449	637,142	7.2341	-2.35%
1997-09-12	0	5	0.850	0.850	0.860	6,553,915	7.277	7.277	7.363	7.106	7.534	896,133	7.3136	4.94%
1997-09-05	0	5	0.810	0.810	0.820	11,596,350	6.935	6.935	7.021	6.336	7.791	1,595,716	7.2672	-8.99%
1997-08-29	0	5	0.890	0.890	0.910	19,965,800	7.620	7.620	7.791	7.277	8.562	2,568,190	7.7743	4.71%
1997-08-22	0	4	0.850	0.850	0.860	8,507,420	7.277	7.277	7.363	6.935	7.877	1,150,943	7.3917	-4.49%
1997-08-15	0	5	0.890	0.890	0.900	18,553,980	7.620	7.620	7.706	7.449	8.134	2,397,078	7.7402	-4.30%
1997-08-08	4	5	0.930	0.920	0.930	54,930,280	7.962	7.877	7.962	7.534	9.846	6,219,112	8.8325	-1.06%
1997-08-01	0	5	0.940	0.930	0.940	33,011,770	8.048	7.962	8.048	7.106	8.134	4,324,038	7.6345	11.90%
1997-07-25	0	5	0.840	0.830	0.840	3,894,300	7.192	7.106	7.192	7.021	7.449	542,885	7.1733	1.20%
1997-07-18	0	5	0.830	0.830	0.840	17,349,770	7.106	7.106	7.192	7.021	7.620	2,375,237	7.3044	-1.19%
1997-07-11	0	5	0.840	0.820	0.840	10,726,490	7.192	7.021	7.192	6.507	7.449	1,514,424	7.0829	6.33%
1997-07-04	0	2	0.790	0.780	0.790	2,219,960	6.764	6.678	6.764	6.678	6.935	328,674	6.7543	-1.25%
1997-06-27	0	5	0.800	0.790	0.800	10,639,858	6.849	6.764	6.849	6.849	7.620	1,466,918	7.2532	-6.98%
1997-06-20	0	5	0.860	0.860	0.870	43,382,196	7.363	7.363	7.449	6.164	8.647	5,794,461	7.4868	17.81%
1997-06-13	0	4	0.730	0.720	0.730	3,046,700	6.250	6.164	6.250	5.908	6.764	491,026	6.2048	-3.95%
1997-06-06	0	5	0.760	0.750	0.760	3,982,360	6.507	6.421	6.507	6.336	6.764	612,030	6.5068	-5.00%
1997-05-30	0	5	0.800	0.790	0.800	5,281,940	6.849	6.764	6.849	6.678	7.592	773,302	6.8304	-2.35%
1997-05-23	0	5	0.850	0.850	0.870	7,973,420	7.014	7.014	7.179	6.354	7.262	1,208,282	6.5990	6.25%
1997-05-16	0	5	0.800	0.800	0.810	77,566,670	6.602	6.602	6.684	5.859	8.417	10,624,057	7.3010	12.68%
1997-05-09	0	5	0.710	0.700	0.710	5,552,970	5.859	5.777	5.859	5.694	6.107	953,441	5.8241	2.90%
1997-05-02	0	5	0.690	0.680	0.690	8,110,940	5.694	5.612	5.694	5.529	5.942	1,415,256	5.7311	0.00%
1997-04-25	0	5	0.690	0.680	0.690	8,867,220	5.694	5.612	5.694	5.281	6.024	1,535,951	5.7731	1.47%
1997-04-18	0	5	0.680	0.670	0.680	5,196,186	5.612	5.529	5.612	5.116	5.777	929,544	5.5900	9.68%
1997-04-11	0	5	0.620	0.610	0.630	596,406	5.116	5.034	5.199	4.786	5.281	117,001	5.0974	3.33%
1997-04-04	0	4	0.600	0.600	0.620	1,335,996	4.951	4.951	5.116	4.869	5.199	268,292	4.9796	-7.69%
1997-03-27	0	4	0.650	0.630	0.650	842,890	5.364	5.199	5.364	5.116	5.446	158,988	5.3016	3.17%
1997-03-21	0	5	0.630	0.620	0.640	1,573,490	5.199	5.116	5.281	5.116	5.446	295,315	5.3282	-1.56%
1997-03-14	0	5	0.640	0.640	0.660	2,611,350	5.281	5.281	5.446	5.199	5.612	481,689	5.4212	-4.48%
1997-03-07	0	5	0.670	0.660	0.670	2,090,930	5.529	5.446	5.529	5.116	5.612	386,199	5.4141	3.08%
1997-02-28	0	5	0.650	0.650	0.660	8,853,860	5.364	5.364	5.446	5.199	5.859	1,601,388	5.5289	-7.14%
1997-02-21	0	5	0.700	0.690	0.700	8,163,640	5.777	5.694	5.777	4.456	5.777	1,549,402	5.2689	25.00%
1997-02-14	0	5	0.560	0.560	0.570	259,900	4.621	4.621	4.704	4.621	4.951	55,743	4.6625	-3.45%
1997-02-05	0	3	0.580	0.570	0.580	492,500	4.786	4.704	4.786	4.621	4.786	103,609	4.7535	3.57%
1997-01-31	0	5	0.560	0.560	0.570	1,211,200	4.621	4.621	4.704	4.621	4.869	258,234	4.6903	-3.45%
1997-01-24	0	5	0.580	0.580	0.590	1,481,540	4.786	4.786	4.869	4.621	4.951	308,402	4.8039	-1.69%
1997-01-17	0	5	0.590	0.590	0.600	2,046,510	4.869	4.869	4.951	4.786	5.199	413,707	4.9468	-1.67%
1997-01-10	0	5	0.600	0.600	0.610	1,070,100	4.951	4.951	5.034	4.869	5.116	214,367	4.9919	-3.23%
1997-01-03	0	4	0.620	0.610	0.620	2,198,980	5.116	5.034	5.116	4.786	5.199	439,882	4.9990	5.08%
1996-12-27	0	3	0.590	0.590	0.600	543,240	4.869	4.869	4.951	4.786	4.951	111,849	4.8569	0.00%
1996-12-20	0	5	0.590	0.580	0.590	879,250	4.869	4.786	4.869	4.786	5.199	179,588	4.8959	0.00%
1996-12-13	0	5	0.590	0.580	0.590	1,319,940	4.869	4.786	4.869	4.869	5.116	267,201	4.9399	-1.67%
1996-12-06	0	5	0.600	0.560	0.600	1,195,230	4.951	4.621	4.951	4.951	5.199	235,937	5.0659	-4.76%
1996-11-29	0	5	0.630	0.620	0.630	2,256,108	5.199	5.116	5.199	5.116	5.364	433,920	5.1994	1.61%
1996-11-22	0	5	0.620	0.620	0.640	6,196,740	5.116	5.116	5.281	4.786	5.446	1,191,922	5.1989	5.08%
1996-11-15	0	5	0.590	0.580	0.590	4,813,580	4.869	4.786	4.869	4.374	4.951	1,031,360	4.6672	0.00%
1996-11-08	0	5	0.590	0.590	0.600	4,170,010	4.869	4.869	4.951	4.374	6.024	753,131	5.5369	-18.06%
1996-11-01	0	5	0.720	0.710	0.720	5,314,460	5.942	5.859	5.942	5.446	6.024	901,819	5.8930	2.86%
1996-10-25	0	4	0.700	0.700	0.710	4,091,460	5.777	5.777	5.859	5.777	6.272	684,059	5.9812	-4.11%
1996-10-18	0	5	0.730	0.720	0.730	45,525,700	6.024	5.942	6.024	5.612	7.179	7,056,894	6.4512	7.35%
1996-10-11	0	5	0.680	0.670	0.680	11,468,693	5.612	5.529	5.612	4.704	5.694	2,176,703	5.2688	19.30%
1996-10-04	0	5	0.570	0.570	0.580	905,480	4.704	4.704	4.786	4.621	4.786	192,433	4.7054	0.00%
1996-09-27	0	5	0.570	0.560	0.570	811,221	4.704	4.621	4.704	4.621	4.704	172,802	4.6945	0.00%
1996-09-20	0	5	0.570	0.560	0.570	916,360	4.704	4.621	4.704	4.621	4.704	194,857	4.7027	1.79%
1996-09-13	0	5	0.560	0.560	0.570	787,640	4.621	4.621	4.704	4.621	4.786	168,682	4.6694	1.82%
1996-09-06	0	5	0.550	0.550	0.580	298,350	4.539	4.539	4.786	4.539	4.621	65,316	4.5678	-3.51%
1996-08-30	0	4	0.570	0.560	0.570	575,730	4.704	4.621	4.704	4.621	4.786	121,301	4.7463	0.00%
1996-08-23	0	5	0.570	0.570	0.580	664,988	4.704	4.704	4.786	4.704	4.786	139,890	4.7537	0.00%
1996-08-16	0	5	0.570	0.570	0.580	348,700	4.704	4.704	4.786	4.704	4.786	73,920	4.7173	-3.39%
1996-08-09	0	5	0.590	0.570	0.590	977,640	4.869	4.704	4.869	4.704	4.951	205,036	4.7681	0.00%
1996-08-02	0	5	0.590	0.570	0.590	1,324,220	4.869	4.704	4.869	4.704	4.869	276,168	4.7950	0.00%
1996-07-26	0	5	0.590	0.580	0.600	1,132,010	4.869	4.786	4.951	4.704	4.869	236,058	4.7955	3.51%
1996-07-19	0	5	0.570	0.570	0.590	1,099,100	4.704	4.704	4.869	4.621	4.869	229,757	4.7838	-1.72%
1996-07-12	0	5	0.580	0.580	0.590	2,217,490	4.786	4.786	4.869	4.621	4.869	471,250	4.7055	1.75%
1996-07-05	0	5	0.570	0.560	0.580	302,700	4.704	4.621	4.786	4.456	4.786	64,710	4.6778	0.00%
1996-06-28	0	5	0.570	0.560	0.570	812,280	4.704	4.621	4.704	4.456	4.869	175,589	4.6260	5.56%
1996-06-21	0	3	0.540	0.540	0.560	491,240	4.456	4.456	4.621	4.456	4.539	109,183	4.4992	0.00%
1996-06-14	0	5	0.540	0.540	0.550	297,190	4.456	4.456	4.539	4.456	4.456	66,697	4.4558	-3.57%
1996-06-07	0	5	0.560	0.550	0.560	260,818	4.621	4.539	4.621	4.539	4.621	56,663	4.6030	0.00%
1996-05-31	0	5	0.560	0.560	0.570	842,180	4.621	4.621	4.704	4.621	4.783	180,921	4.6550	-0.06%
1996-05-24	0	5	0.580	0.570	0.590	758,500	4.624	4.544	4.704	4.385	4.704	165,444	4.5846	1.75%
1996-05-17	0	5	0.570	0.570	0.580	251,400	4.544	4.544	4.624	4.465	4.624	55,817	4.5040	1.79%
1996-05-10	0	5	0.560	0.550	0.570	451,760	4.465	4.385	4.544	4.465	4.624	100,094	4.5133	0.00%
1996-05-03	0	5	0.560	0.550	0.570	1,147,150	4.465	4.385	4.544	4.385	4.624	257,762	4.4504	1.82%
1996-04-26	0	5	0.550	0.550	0.560	723,500	4.385	4.385	4.465	4.385	4.783	156,789	4.6145	-6.78%
1996-04-19	0	5	0.590	0.590	0.600	424,630	4.704	4.704	4.783	4.544	4.704	91,189	4.6566	0.00%
1996-04-12	0	4	0.590	0.580	0.590	364,400	4.704	4.624	4.704	4.465	4.704	79,022	4.6114	1.72%
1996-04-03	0	3	0.580	0.570	0.580	81,990	4.624	4.544	4.624	4.465	4.704	17,585	4.6624	0.00%
1996-03-29	0	5	0.580	0.580	0.590	665,260	4.624	4.624	4.704	4.624	4.863	139,731	4.7610	-1.69%
1996-03-22	0	5	0.590	0.590	0.600	815,040	4.704	4.704	4.783	4.544	4.783	174,224	4.6781	3.51%
1996-03-15	0	5	0.570	0.570	0.580	3,324,780	4.544	4.544	4.624	4.146	4.544	758,861	4.3813	-6.56%
1996-03-08	0	5	0.610	0.600	0.620	2,567,360	4.863	4.783	4.943	4.783	5.102	520,666	4.9309	0.00%
1996-03-01	0	5	0.610	0.600	0.620	1,445,110	4.863	4.783	4.943	4.783	5.102	293,384	4.9257	-3.17%
1996-02-23	0	2	0.630	0.610	0.640	378,350	5.023	4.863	5.102	4.783	5.023	77,140	4.9047	0.00%
1996-02-16	0	5	0.630	0.620	0.640	3,622,604	5.023	4.943	5.102	4.704	5.262	719,130	5.0375	-4.55%
1996-02-09	0	5	0.660	0.650	0.670	12,067,640	5.262	5.182	5.342	4.544	5.581	2,353,221	5.1281	15.79%
1996-02-02	0	5	0.570	0.560	0.580	637,150	4.544	4.465	4.624	4.385	4.624	141,136	4.5145	1.79%
1996-01-26	0	5	0.560	0.550	0.560	1,116,350	4.465	4.385	4.465	4.385	4.624	247,853	4.5041	0.00%
1996-01-19	0	5	0.560	0.550	0.560	1,299,240	4.465	4.385	4.465	4.225	4.465	297,273	4.3705	5.66%
1996-01-12	0	5	0.530	0.530	0.540	715,070	4.225	4.225	4.305	4.066	4.305	170,461	4.1949	1.92%
1996-01-05	0	4	0.520	0.520	0.540	449,600	4.146	4.146	4.305	3.986	4.225	108,498	4.1438	1.96%
1995-12-29	0	3	0.510	0.510	0.520	370,500	4.066	4.066	4.146	4.066	4.146	91,063	4.0686	0.00%
1995-12-22	0	5	0.510	0.500	0.520	243,800	4.066	3.986	4.146	3.946	4.146	60,458	4.0326	-1.92%
1995-12-15	0	5	0.520	0.510	0.520	322,570	4.146	4.066	4.146	3.986	4.305	77,893	4.1412	-1.79%
1995-12-08	0	5	0.560	0.550	0.560	678,860	4.221	4.146	4.221	4.146	4.221	161,855	4.1943	0.00%
1995-12-01	0	5	0.560	0.550	0.560	527,060	4.221	4.146	4.221	4.146	4.221	124,973	4.2174	1.82%
1995-11-24	0	5	0.550	0.540	0.560	701,180	4.146	4.070	4.221	3.920	4.146	174,326	4.0222	3.77%
1995-11-17	0	5	0.530	0.530	0.540	1,405,260	3.995	3.995	4.070	3.920	4.296	344,273	4.0818	-3.64%
1995-11-10	0	5	0.550	0.550	0.570	1,901,600	4.146	4.146	4.296	4.146	4.372	451,204	4.2145	-5.17%
1995-11-03	0	4	0.580	0.580	0.590	1,454,190	4.372	4.372	4.447	4.372	4.673	317,607	4.5786	-9.38%
1995-10-27	0	5	0.640	0.630	0.640	649,270	4.824	4.749	4.824	4.598	4.824	139,301	4.6609	3.23%
1995-10-20	0	5	0.620	0.620	0.630	1,881,710	4.673	4.673	4.749	4.598	4.824	398,402	4.7231	0.00%
1995-10-13	0	5	0.620	0.610	0.630	353,460	4.673	4.598	4.749	4.598	4.749	75,753	4.6659	-1.59%
1995-10-06	0	5	0.630	0.620	0.640	972,280	4.749	4.673	4.824	4.598	4.749	206,431	4.7099	3.28%
1995-09-29	0	5	0.610	0.600	0.620	627,870	4.598	4.523	4.673	4.523	4.749	135,985	4.6172	-3.17%
1995-09-22	0	5	0.630	0.620	0.630	1,412,488	4.749	4.673	4.749	4.598	4.975	293,425	4.8138	0.00%
1995-09-15	0	5	0.630	0.630	0.650	1,974,420	4.749	4.749	4.899	4.673	4.899	413,907	4.7702	0.00%
1995-09-08	0	5	0.630	0.620	0.640	1,724,700	4.749	4.673	4.824	4.673	4.899	366,296	4.7085	0.00%
1995-09-01	0	4	0.630	0.620	0.630	741,820	4.749	4.673	4.749	4.523	4.749	160,528	4.6211	1.61%
1995-08-25	0	5	0.620	0.620	0.630	919,420	4.673	4.673	4.749	4.447	4.673	199,002	4.6202	3.33%
1995-08-18	0	5	0.600	0.600	0.630	1,177,700	4.523	4.523	4.749	4.447	4.749	254,722	4.6235	1.69%
1995-08-11	0	5	0.590	0.590	0.610	2,482,080	4.447	4.447	4.598	4.447	5.201	514,486	4.8244	-14.49%
1995-08-04	0	5	0.690	0.680	0.690	6,078,337	5.201	5.126	5.201	4.523	5.276	1,235,496	4.9198	15.00%
1995-07-28	0	5	0.600	0.600	0.610	1,426,420	4.523	4.523	4.598	4.372	4.598	316,546	4.5062	0.00%
1995-07-21	0	5	0.600	0.600	0.610	1,099,120	4.523	4.523	4.598	4.372	4.598	245,170	4.4831	0.00%
1995-07-14	0	5	0.600	0.590	0.610	2,114,006	4.523	4.447	4.598	4.372	4.673	467,423	4.5227	3.45%
1995-07-07	0	5	0.580	0.580	0.590	879,640	4.372	4.372	4.447	4.296	4.523	201,655	4.3621	-3.33%
1995-06-30	0	5	0.600	0.590	0.610	1,334,200	4.523	4.447	4.598	4.146	4.523	305,269	4.3706	7.14%
1995-06-23	0	4	0.560	0.550	0.560	541,100	4.221	4.146	4.221	4.146	4.221	128,688	4.2047	1.82%
1995-06-16	0	5	0.550	0.550	0.580	1,179,550	4.146	4.146	4.372	4.146	4.447	272,102	4.3350	-6.78%
1995-06-09	0	5	0.590	0.580	0.590	1,075,705	4.447	4.372	4.447	4.372	4.673	238,519	4.5099	-1.67%
1995-06-01	0	4	0.600	0.600	0.610	3,820,290	4.523	4.523	4.598	4.447	4.673	841,867	4.5379	-3.03%
1995-05-26	0	5	0.660	0.650	0.660	4,343,520	4.664	4.593	4.664	4.169	4.664	972,332	4.4671	10.00%
1995-05-19	0	5	0.600	0.600	0.610	1,622,150	4.240	4.240	4.311	4.169	4.311	384,065	4.2236	1.69%
1995-05-12	0	5	0.590	0.590	0.600	1,967,990	4.169	4.169	4.240	4.028	4.240	476,189	4.1328	1.72%
1995-05-05	0	5	0.580	0.580	0.590	1,199,120	4.099	4.099	4.169	3.957	4.169	294,204	4.0758	1.75%
1995-04-28	0	5	0.570	0.570	0.580	1,671,330	4.028	4.028	4.099	3.816	4.099	420,292	3.9766	3.64%
1995-04-21	0	4	0.550	-	0.580	475,400	3.887	-	4.099	3.887	4.311	114,625	4.1474	-8.33%
1995-04-13	0	4	0.600	0.600	0.620	1,350,230	4.240	4.240	4.381	3.957	4.240	335,243	4.0276	9.09%
1995-04-07	0	4	0.550	0.540	0.560	226,900	3.887	3.816	3.957	3.816	3.887	58,728	3.8636	-1.79%
1995-03-31	0	5	0.560	0.540	0.560	533,140	3.957	3.816	3.957	3.816	3.957	135,710	3.9285	1.82%
1995-03-24	0	5	0.550	0.550	0.560	751,660	3.887	3.887	3.957	3.745	3.957	192,598	3.9027	3.77%
1995-03-17	0	5	0.530	0.530	0.550	1,539,900	3.745	3.745	3.887	3.675	3.887	407,556	3.7784	-3.64%
1995-03-10	0	5	0.550	0.550	0.560	780,000	3.887	3.887	3.957	3.887	4.099	198,117	3.9371	-3.51%
1995-03-03	0	5	0.570	0.560	0.580	1,330,580	4.028	3.957	4.099	3.745	4.099	338,356	3.9325	1.79%
1995-02-24	0	5	0.560	0.560	0.570	730,960	3.957	3.957	4.028	3.816	4.028	187,646	3.8954	0.00%
1995-02-17	0	5	0.560	0.550	0.560	4,329,340	3.957	3.887	3.957	3.675	4.099	1,104,080	3.9212	1.82%
1995-02-10	0	5	0.550	0.530	0.560	1,050,620	3.887	3.745	3.957	3.675	3.887	274,251	3.8309	7.84%
1995-02-03	0	2	0.510	0.500	0.510	111,400	3.604	3.533	3.604	3.533	3.604	31,133	3.5782	2.00%
1995-01-27	0	5	0.500	0.500	0.520	1,978,660	3.533	3.533	3.675	3.392	3.816	544,682	3.6327	0.00%
1995-01-20	0	5	0.500	0.500	0.510	983,730	3.533	3.533	3.604	3.463	3.745	273,544	3.5962	-3.85%
1995-01-13	0	5	0.520	0.520	0.540	743,020	3.675	3.675	3.816	3.604	4.099	191,466	3.8807	-10.34%
1995-01-06	0	4	0.580	0.550	0.580	360,820	4.099	3.887	4.099	3.887	4.099	90,851	3.9716	0.00%
1994-12-30	0	3	0.580	0.570	0.590	205,100	4.099	4.028	4.169	3.957	4.028	50,944	4.0260	3.57%
1994-12-23	0	5	0.560	0.560	0.580	306,450	3.957	3.957	4.099	3.957	4.169	75,568	4.0553	-5.08%
1994-12-16	0	5	0.590	0.580	0.600	1,292,360	4.169	4.099	4.240	4.099	4.372	304,308	4.2469	-1.67%
1994-12-09	0	5	0.640	0.630	0.640	2,513,700	4.240	4.174	4.240	4.174	4.704	566,201	4.4396	-8.57%
1994-12-02	0	5	0.700	0.700	0.710	1,243,810	4.637	4.637	4.704	4.571	4.969	260,685	4.7713	-6.67%
1994-11-25	0	5	0.750	0.730	0.750	1,444,560	4.969	4.836	4.969	4.770	5.300	294,799	4.9002	-6.25%
1994-11-18	0	5	0.800	0.790	0.800	2,469,380	5.300	5.234	5.300	5.101	5.300	474,576	5.2033	2.56%
1994-11-11	0	5	0.780	0.770	0.780	2,701,090	5.167	5.101	5.167	5.101	5.366	513,370	5.2615	-6.02%
1994-11-04	0	5	0.830	0.830	0.840	1,677,017	5.499	5.499	5.565	5.499	5.697	299,628	5.5970	-2.35%
1994-10-28	0	5	0.850	0.840	0.850	1,269,340	5.631	5.565	5.631	5.366	5.697	228,684	5.5506	4.94%
1994-10-21	0	5	0.810	0.800	0.810	926,040	5.366	5.300	5.366	5.300	5.565	171,475	5.4004	0.00%
1994-10-14	0	4	0.810	0.810	0.830	1,277,930	5.366	5.366	5.499	5.300	5.499	235,477	5.4270	-1.22%
1994-10-07	0	5	0.820	0.820	0.830	1,136,260	5.432	5.432	5.499	5.432	5.697	207,250	5.4826	-4.65%
1994-09-30	0	5	0.860	0.845	0.860	1,647,105	5.697	5.598	5.697	5.598	5.830	286,950	5.7401	-1.15%
1994-09-23	0	4	0.870	0.870	0.885	352,575	5.764	5.764	5.863	5.731	5.797	61,133	5.7673	0.00%
1994-09-16	0	5	0.870	0.870	0.875	1,272,030	5.764	5.764	5.797	5.764	5.863	219,476	5.7957	-1.14%
1994-09-09	0	5	0.880	0.880	0.890	1,492,385	5.830	5.830	5.896	5.697	5.830	258,481	5.7737	2.33%
1994-09-02	0	4	0.860	0.860	0.880	1,055,020	5.697	5.697	5.830	5.631	5.764	184,608	5.7149	2.38%
1994-08-26	0	5	0.840	0.840	0.850	772,310	5.565	5.565	5.631	5.499	5.697	136,758	5.6473	-3.45%
1994-08-19	0	5	0.870	0.870	0.880	848,330	5.764	5.764	5.830	5.697	5.830	147,022	5.7701	0.00%
1994-08-12	0	5	0.870	0.860	0.880	1,066,980	5.764	5.697	5.830	5.697	5.896	183,098	5.8274	-2.25%
1994-08-05	0	5	0.890	0.880	0.900	4,341,365	5.896	5.830	5.962	5.664	6.095	743,865	5.8362	0.56%
1994-07-29	0	5	0.885	0.880	0.895	3,988,280	5.863	5.830	5.929	5.499	6.029	706,430	5.6457	4.12%
1994-07-22	0	5	0.850	0.840	0.855	3,193,105	5.631	5.565	5.664	5.532	5.664	571,635	5.5859	0.59%
1994-07-15	0	5	0.845	0.840	0.845	4,732,260	5.598	5.565	5.598	5.499	5.631	847,716	5.5824	-0.59%
1994-07-08	0	5	0.850	0.840	0.850	1,590,695	5.631	5.565	5.631	5.565	6.029	276,232	5.7585	-6.59%
1994-07-01	0	5	0.910	0.910	0.925	3,593,080	6.029	6.029	6.128	5.706	6.213	596,433	6.0243	-2.97%
1994-06-24	0	5	0.980	0.960	0.980	2,494,580	6.213	6.086	6.213	6.150	6.277	402,844	6.1924	0.00%
1994-06-17	0	3	0.980	0.980	1.000	2,159,420	6.213	6.213	6.340	6.213	6.277	346,850	6.2258	-1.01%
1994-06-10	0	5	0.990	0.980	0.990	1,449,060	6.277	6.213	6.277	6.213	6.403	230,129	6.2967	0.00%
1994-06-03	0	5	0.990	0.990	1.000	2,173,619	6.277	6.277	6.340	6.213	6.467	346,047	6.2813	0.00%
1994-05-27	0	5	0.990	0.980	0.990	3,657,620	6.277	6.213	6.277	6.213	6.340	583,131	6.2724	0.00%
1994-05-20	0	5	0.990	0.980	0.990	6,065,740	6.277	6.213	6.277	6.150	6.720	962,789	6.3002	-5.71%
1994-05-13	0	5	1.050	1.050	1.060	1,954,890	6.657	6.657	6.720	6.150	6.720	303,474	6.4417	5.00%
1994-05-06	0	5	1.000	0.990	1.010	3,068,720	6.340	6.277	6.403	6.023	6.530	490,543	6.2558	-1.96%
1994-04-29	0	5	1.020	1.020	1.030	5,923,160	6.467	6.467	6.530	6.467	6.720	899,696	6.5835	-2.86%
1994-04-22	0	5	1.050	1.040	1.050	4,913,350	6.657	6.594	6.657	6.594	6.974	724,457	6.7821	-4.55%
1994-04-15	0	5	1.100	1.090	1.120	2,185,960	6.974	6.911	7.101	6.911	7.164	312,149	7.0029	0.00%
1994-04-08	0	3	1.100	1.100	1.110	1,005,000	6.974	6.974	7.037	6.911	7.037	144,481	6.9559	0.92%
1994-03-31	0	4	1.090	1.080	1.090	3,548,760	6.911	6.847	6.911	6.847	7.101	510,890	6.9462	0.93%
1994-03-25	0	5	1.080	1.080	1.090	6,869,580	6.847	6.847	6.911	6.657	7.101	998,751	6.8782	-1.82%
1994-03-18	0	5	1.100	1.090	1.110	6,206,740	6.974	6.911	7.037	6.911	7.418	865,311	7.1728	-4.35%
1994-03-11	0	5	1.150	1.140	1.150	9,484,050	7.291	7.228	7.291	7.228	7.481	1,294,812	7.3247	0.00%
1994-03-04	0	5	1.150	1.140	1.150	4,563,640	7.291	7.228	7.291	7.228	7.545	621,144	7.3472	-1.71%
1994-02-25	0	5	1.170	1.160	1.170	4,155,200	7.418	7.354	7.418	7.228	7.798	552,531	7.5203	-4.88%
1994-02-18	0	5	1.230	1.230	1.240	4,120,990	7.798	7.798	7.861	7.608	7.861	530,449	7.7689	1.65%
1994-02-09	0	3	1.210	1.210	1.240	7,828,490	7.671	7.671	7.861	7.545	8.052	1,013,578	7.7236	-4.72%
1994-02-04	0	5	1.270	1.260	1.270	8,643,240	8.052	7.988	8.052	7.925	8.242	1,070,361	8.0751	-0.78%
1994-01-28	0	5	1.280	1.280	1.290	5,711,020	8.115	8.115	8.178	8.052	8.305	699,851	8.1603	-1.54%
1994-01-21	0	5	1.300	1.300	1.310	12,400,903	8.242	8.242	8.305	8.052	8.559	1,489,795	8.3239	2.36%
1994-01-14	0	5	1.270	1.270	1.290	11,288,300	8.052	8.052	8.178	7.925	8.559	1,375,097	8.2091	-2.31%
1994-01-07	0	5	1.300	1.290	1.300	24,005,110	8.242	8.178	8.242	8.115	9.066	2,813,128	8.5332

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.