Prices and Webb-site Total Returns:

COSMOPOLITAN INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00120				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	0.078	0.075	0.078	83,115	0.078	0.075	0.078	0.074	0.084	1,059,600	0.0784	-6.02%
2026-04-10	0	3	0.083	0.077	0.079	66,374	0.083	0.077	0.079	0.077	0.084	826,800	0.0803	3.75%
2026-04-02	0	4	0.080	0.080	0.083	90,968	0.080	0.080	0.083	0.072	0.086	1,126,800	0.0807	-8.05%
2026-03-27	0	5	0.087	0.082	0.083	380,106	0.087	0.082	0.083	0.079	0.089	4,586,400	0.0829	0.00%
2026-03-20	0	5	0.087	0.083	0.087	135,004	0.087	0.083	0.087	0.081	0.088	1,570,200	0.0860	1.16%
2026-03-13	0	5	0.086	0.086	0.088	57,138	0.086	0.086	0.088	0.085	0.089	653,400	0.0874	-3.37%
2026-03-06	0	5	0.089	0.088	0.089	523,512	0.089	0.088	0.089	0.085	0.096	5,902,800	0.0887	-6.32%
2026-02-27	0	5	0.095	0.095	0.096	332,550	0.095	0.095	0.096	0.095	0.103	3,422,000	0.0972	-4.04%
2026-02-20	0	2	0.099	0.099	0.101	180,370	0.099	0.099	0.101	0.092	0.111	1,816,800	0.0993	7.61%
2026-02-13	0	5	0.092	0.092	0.093	347,031	0.092	0.092	0.093	0.091	0.107	3,453,600	0.1005	-13.21%
2026-02-06	0	5	0.106	0.101	0.106	962,759	0.106	0.101	0.106	0.090	0.108	10,034,400	0.0959	8.16%
2026-01-30	0	5	0.098	0.096	0.098	502,042	0.098	0.096	0.098	0.087	0.108	5,319,000	0.0944	5.38%
2026-01-23	0	5	0.093	0.089	0.093	367,483	0.093	0.089	0.093	0.087	0.102	3,923,400	0.0937	-3.12%
2026-01-16	0	5	0.096	0.093	0.096	786,830	0.096	0.093	0.096	0.085	0.100	8,294,400	0.0949	9.09%
2026-01-09	0	5	0.088	0.088	0.089	157,269	0.088	0.088	0.089	0.083	0.096	1,791,000	0.0878	-3.30%
2026-01-02	0	4	0.091	0.091	0.093	571,866	0.091	0.091	0.093	0.078	0.092	6,719,400	0.0851	5.81%
2025-12-24	0	3	0.086	0.085	0.086	960,320	0.086	0.085	0.086	0.082	0.096	11,343,218	0.0847	-7.53%
2025-12-19	0	5	0.093	0.089	0.093	1,387,311	0.093	0.089	0.093	0.086	0.100	15,651,000	0.0886	-5.10%
2025-12-12	0	5	0.098	0.098	0.104	1,977,266	0.098	0.098	0.104	0.092	0.120	19,825,200	0.0997	-13.27%
2025-12-05	0	5	0.113	0.105	0.113	8,548,855	0.113	0.105	0.113	0.092	0.136	69,306,600	0.1233	7.62%
2025-11-28	0	5	0.105	0.103	0.105	2,964,260	0.105	0.103	0.105	0.079	0.105	34,321,200	0.0864	15.38%
2025-11-21	0	5	0.091	0.091	0.093	3,498,625	0.091	0.091	0.093	0.081	0.097	41,430,000	0.0844	-4.21%
2025-11-14	0	5	0.095	0.095	0.097	299,359	0.095	0.095	0.097	0.094	0.103	3,096,600	0.0967	-9.52%
2025-11-07	0	5	0.105	0.097	0.105	338,364	0.105	0.097	0.105	0.093	0.109	3,402,264	0.0995	0.96%
2025-10-31	0	4	0.104	0.102	0.104	49,062	0.104	0.102	0.104	0.099	0.110	477,600	0.1027	0.97%
2025-10-24	0	5	0.103	0.101	0.104	90,260	0.103	0.101	0.104	0.098	0.112	886,800	0.1018	5.10%
2025-10-17	0	5	0.098	0.098	0.100	594,819	0.098	0.098	0.100	0.098	0.110	5,796,000	0.1026	-7.55%
2025-10-10	0	4	0.106	0.106	0.108	341,554	0.106	0.106	0.108	0.106	0.120	3,079,200	0.1109	-10.92%
2025-10-03	0	4	0.119	0.115	0.119	197,688	0.119	0.115	0.119	0.112	0.125	1,705,200	0.1159	-2.46%
2025-09-26	0	5	0.122	0.120	0.122	952,477	0.122	0.120	0.122	0.110	0.125	8,044,200	0.1184	5.17%
2025-09-19	0	5	0.116	0.116	0.119	1,106,337	0.116	0.116	0.119	0.116	0.130	9,204,000	0.1202	-9.38%
2025-09-12	0	5	0.128	0.127	0.128	1,090,249	0.128	0.127	0.128	0.117	0.130	8,679,800	0.1256	9.40%
2025-09-05	0	5	0.117	0.117	0.120	426,718	0.117	0.117	0.120	0.115	0.125	3,555,000	0.1200	-4.10%
2025-08-29	0	5	0.122	0.115	0.122	6,590,196	0.122	0.115	0.122	0.112	0.138	55,230,000	0.1193	-11.59%
2025-08-22	0	5	0.138	0.134	0.138	16,067,102	0.138	0.134	0.138	0.120	0.164	116,365,800	0.1381	2.99%
2025-08-15	0	5	0.134	0.123	0.128	1,777,561	0.134	0.123	0.128	0.116	0.139	13,741,800	0.1294	14.53%
2025-08-08	0	5	0.117	0.117	0.122	1,046,443	0.117	0.117	0.122	0.114	0.129	8,766,600	0.1194	0.00%
2025-08-01	0	5	0.117	0.117	0.125	2,831,120	0.117	0.117	0.125	0.117	0.145	20,848,200	0.1358	-12.69%
2025-07-25	0	5	0.134	0.131	0.134	542,252	0.134	0.131	0.134	0.125	0.138	4,146,000	0.1308	4.69%
2025-07-18	0	5	0.128	0.128	0.132	1,291,928	0.128	0.128	0.132	0.120	0.145	10,031,700	0.1288	4.92%
2025-07-11	0	5	0.122	0.122	0.126	711,040	0.122	0.122	0.126	0.116	0.128	5,828,400	0.1220	1.67%
2025-07-04	0	4	0.120	0.117	0.123	210,140	0.120	0.117	0.123	0.116	0.122	1,759,200	0.1195	1.69%
2025-06-27	0	5	0.118	0.118	0.122	491,253	0.118	0.118	0.122	0.112	0.121	4,169,200	0.1178	-4.07%
2025-06-20	0	5	0.123	0.116	0.122	139,126	0.123	0.116	0.122	0.114	0.123	1,183,200	0.1176	5.13%
2025-06-13	0	5	0.117	0.115	0.117	219,106	0.117	0.115	0.117	0.112	0.122	1,907,400	0.1149	0.00%
2025-06-06	0	5	0.117	0.117	0.119	198,614	0.117	0.117	0.119	0.115	0.121	1,688,400	0.1176	0.00%
2025-05-30	0	5	0.117	0.114	0.117	202,592	0.117	0.114	0.117	0.115	0.124	1,713,000	0.1183	-1.68%
2025-05-23	0	5	0.119	0.119	0.120	273,954	0.119	0.119	0.120	0.115	0.125	2,293,800	0.1194	0.85%
2025-05-16	0	5	0.118	0.118	0.120	326,974	0.118	0.118	0.120	0.114	0.124	2,730,600	0.1197	0.85%
2025-05-09	0	4	0.117	0.116	0.117	347,619	0.117	0.116	0.117	0.111	0.125	3,028,000	0.1148	1.74%
2025-05-02	0	4	0.115	0.115	0.119	203,580	0.115	0.115	0.119	0.106	0.124	1,725,000	0.1180	0.88%
2025-04-25	0	4	0.114	0.114	0.115	236,103	0.114	0.114	0.115	0.104	0.124	2,061,600	0.1145	3.64%
2025-04-17	0	4	0.110	0.108	0.111	265,063	0.110	0.108	0.111	0.102	0.125	2,411,004	0.1099	-3.51%
2025-04-11	0	5	0.114	0.109	0.116	459,710	0.114	0.109	0.116	0.091	0.117	4,320,800	0.1064	-8.06%
2025-04-03	0	4	0.124	0.124	0.125	775,037	0.124	0.124	0.125	0.108	0.138	6,517,800	0.1189	9.73%
2025-03-28	0	5	0.113	0.110	0.114	670,781	0.113	0.110	0.114	0.096	0.116	6,177,030	0.1086	3.67%
2025-03-21	0	5	0.109	0.105	0.107	394,608	0.109	0.105	0.107	0.100	0.115	3,747,600	0.1053	2.83%
2025-03-14	0	5	0.106	0.105	0.106	669,095	0.106	0.105	0.106	0.098	0.116	6,528,600	0.1025	1.92%
2025-03-07	0	5	0.104	0.104	0.107	921,591	0.104	0.104	0.107	0.101	0.124	8,417,708	0.1095	-6.31%
2025-02-28	0	5	0.111	0.110	0.111	895,634	0.111	0.110	0.111	0.110	0.130	7,633,260	0.1173	-5.93%
2025-02-21	0	5	0.118	0.118	0.122	505,561	0.118	0.118	0.122	0.115	0.151	3,914,400	0.1292	-12.59%
2025-02-14	0	5	0.135	0.135	0.138	737,054	0.135	0.135	0.138	0.121	0.147	5,328,000	0.1383	0.00%
2025-02-07	0	5	0.135	0.131	0.135	363,658	0.135	0.131	0.135	0.123	0.150	2,677,200	0.1358	-6.25%
2025-01-28	0	2	0.144	0.135	0.144	184,140	0.144	0.135	0.144	0.116	0.144	1,375,200	0.1339	9.09%
2025-01-24	0	5	0.132	0.132	0.133	1,937,668	0.132	0.132	0.133	0.118	0.164	14,212,600	0.1363	-19.51%
2025-01-17	0	5	0.164	0.154	0.164	3,338,166	0.164	0.154	0.164	0.092	0.169	23,270,400	0.1435	57.69%
2025-01-10	0	5	0.104	0.101	0.104	1,032,057	0.104	0.101	0.104	0.092	0.137	8,867,400	0.1164	-21.21%
2025-01-03	0	4	0.132	0.130	0.133	425,904	0.132	0.130	0.133	0.122	0.142	3,165,000	0.1346	-4.35%
2024-12-27	0	3	0.138	0.138	0.140	228,898	0.138	0.138	0.140	0.134	0.143	1,642,200	0.1394	-0.72%
2024-12-20	0	5	0.139	0.139	0.141	349,541	0.139	0.139	0.141	0.134	0.160	2,398,425	0.1457	-10.32%
2024-12-13	0	5	0.155	0.154	0.158	575,549	0.155	0.154	0.158	0.145	0.177	3,602,400	0.1598	3.33%
2024-12-06	0	5	0.150	0.150	0.152	549,772	0.150	0.150	0.152	0.141	0.168	3,524,206	0.1560	-7.98%
2024-11-29	0	5	0.163	0.163	0.167	841,844	0.163	0.163	0.167	0.154	0.181	4,995,000	0.1685	-7.39%
2024-11-22	0	5	0.176	0.176	0.189	514,309	0.176	0.176	0.189	0.174	0.191	2,844,600	0.1808	-3.83%
2024-11-15	0	5	0.183	0.183	0.185	855,781	0.183	0.183	0.185	0.176	0.223	4,402,200	0.1944	-19.74%
2024-11-08	0	5	0.228	0.219	0.228	1,538,526	0.228	0.219	0.228	0.193	0.243	7,045,200	0.2184	14.57%
2024-11-01	0	5	0.199	0.198	0.199	931,168	0.199	0.198	0.199	0.191	0.213	4,581,000	0.2033	-0.50%
2024-10-25	0	5	0.200	0.200	0.208	1,765,197	0.200	0.200	0.208	0.191	0.232	8,442,600	0.2091	-11.11%
2024-10-18	0	5	0.225	0.225	0.228	4,057,706	0.225	0.225	0.228	0.220	0.265	17,343,800	0.2340	-7.02%
2024-10-10	0	4	0.242	0.242	0.265	5,379,367	0.242	0.242	0.265	0.228	0.360	18,498,600	0.2908	-32.78%
2024-10-04	0	4	0.360	0.355	0.360	15,376,810	0.360	0.355	0.360	0.265	0.520	40,793,200	0.3769	44.00%
2024-09-27	0	5	0.250	0.250	0.260	4,304,025	0.250	0.250	0.260	0.171	0.260	19,702,800	0.2184	38.89%
2024-09-20	0	4	0.180	0.180	0.187	525,657	0.180	0.180	0.187	0.166	0.191	2,866,200	0.1834	-1.10%
2024-09-13	0	5	0.182	0.182	0.186	3,323,340	0.182	0.182	0.186	0.154	0.208	18,222,600	0.1824	-13.74%
2024-09-05	0	4	0.211	0.211	0.213	9,668,849	0.211	0.211	0.213	0.211	0.240	43,587,600	0.2218	-12.81%
2024-08-30	0	5	0.242	0.242	0.244	11,522,611	0.242	0.242	0.244	0.215	0.260	47,354,600	0.2433	0.00%
2024-08-23	0	5	0.242	0.240	0.242	21,755,209	0.242	0.240	0.242	0.236	0.315	84,708,600	0.2568	-23.17%
2024-08-16	0	5	0.315	0.315	0.320	27,930,969	0.315	0.315	0.320	0.315	0.375	83,959,800	0.3327	-14.86%
2024-08-09	0	5	0.370	0.370	0.375	95,952,609	0.370	0.370	0.375	0.330	0.435	251,187,600	0.3820	12.12%
2024-08-02	0	5	0.330	0.325	0.330	16,516,251	0.330	0.325	0.330	0.305	0.345	51,027,200	0.3237	0.00%
2024-07-26	0	5	0.330	0.330	0.335	32,974,472	0.330	0.330	0.335	0.325	0.385	93,418,200	0.3530	-1.49%
2024-07-19	0	5	0.335	0.335	0.340	44,369,568	0.335	0.335	0.340	0.335	0.435	112,241,400	0.3953	-22.99%
2024-07-12	0	5	0.435	0.430	0.435	90,403,109	0.435	0.430	0.435	0.320	0.510	207,773,000	0.4351	22.54%
2024-07-05	0	4	0.355	0.350	0.355	14,478,013	0.355	0.350	0.355	0.350	0.380	40,028,600	0.3617	0.00%
2024-06-28	0	5	0.355	0.355	0.360	33,029,850	0.355	0.355	0.360	0.355	0.430	84,104,200	0.3927	-16.47%
2024-06-21	0	5	0.425	0.425	0.430	47,448,085	0.425	0.425	0.430	0.420	0.610	95,028,000	0.4993	-29.17%
2024-06-14	0	4	0.600	0.600	0.610	42,410,886	0.600	0.600	0.610	0.590	0.640	69,360,600	0.6115	-3.23%
2024-06-07	0	5	0.620	0.620	0.630	52,248,654	0.620	0.620	0.630	0.590	0.690	81,525,600	0.6409	-1.59%
2024-05-31	0	5	0.630	0.630	0.640	98,588,868	0.630	0.630	0.640	0.630	0.810	138,746,197	0.7106	-17.11%
2024-05-24	0	5	0.760	0.750	0.760	200,014,267	0.760	0.750	0.760	0.730	0.980	232,704,408	0.8595	-18.28%
2024-05-17	0	4	0.930	0.920	0.930	486,104,287	0.930	0.920	0.930	0.750	1.140	526,045,589	0.9241	16.25%
2024-05-10	0	5	0.800	0.800	0.810	146,652,551	0.800	0.800	0.810	0.680	0.950	183,126,194	0.8008	5.26%
2024-05-03	0	4	0.760	0.760	0.770	79,221,625	0.760	0.760	0.770	0.670	1.020	96,830,950	0.8181	13.43%
2024-04-26	0	5	0.670	0.660	0.670	20,043,479	0.670	0.660	0.670	0.600	0.670	31,630,209	0.6337	8.06%
2024-04-19	0	5	0.620	0.610	0.620	24,766,733	0.620	0.610	0.620	0.590	0.680	39,418,865	0.6283	0.00%
2024-04-12	0	5	0.620	0.610	0.620	45,916,276	0.620	0.610	0.620	0.580	0.810	65,229,800	0.7039	-22.50%
2024-04-05	0	3	0.800	0.790	0.800	7,349,156	0.800	0.790	0.800	0.760	0.880	9,131,800	0.8048	-6.98%
2024-03-28	0	4	0.860	0.850	0.860	45,826,931	0.860	0.850	0.860	0.820	1.160	48,350,500	0.9478	-23.21%
2024-03-22	0	5	1.120	1.120	1.130	107,527,108	1.120	1.120	1.130	0.980	1.520	86,430,335	1.2441	-23.81%
2024-03-15	0	5	1.470	1.460	1.470	50,233,983	1.470	1.460	1.470	1.470	1.840	31,776,930	1.5808	-10.91%
2024-03-08	0	5	1.650	1.640	1.650	72,131,498	1.650	1.640	1.650	1.530	2.050	40,793,600	1.7682	-6.78%
2024-03-01	0	5	1.770	1.770	1.780	25,636,341	1.770	1.770	1.780	1.770	1.960	13,731,900	1.8669	-4.32%
2024-02-23	0	5	1.850	1.850	1.860	51,904,509	1.850	1.850	1.860	1.750	2.230	26,816,600	1.9355	-8.87%
2024-02-16	0	3	2.030	1.980	2.030	526,986	2.030	1.980	2.030	1.830	2.110	261,000	2.0191	3.57%
2024-02-09	0	5	1.960	1.820	1.960	16,997,964	1.960	1.820	1.960	1.830	2.090	8,903,400	1.9092	-2.49%
2024-02-02	0	5	2.010	2.010	2.020	52,636,452	2.010	2.010	2.020	1.860	2.450	24,875,800	2.1160	-11.45%
2024-01-26	0	5	2.270	2.270	2.280	54,832,451	2.270	2.270	2.280	2.200	2.560	23,719,345	2.3117	-8.10%
2024-01-19	0	5	2.470	2.470	2.480	52,938,895	2.470	2.470	2.480	2.280	2.690	21,812,290	2.4270	2.07%
2024-01-12	0	5	2.420	2.400	2.420	60,228,326	2.420	2.400	2.420	2.380	2.850	23,440,200	2.5694	-12.32%
2024-01-05	0	4	2.760	2.750	2.760	62,143,869	2.760	2.750	2.760	2.760	3.150	21,058,060	2.9511	-9.80%
2023-12-29	0	3	3.060	3.050	3.060	184,545,228	3.060	3.050	3.060	2.510	3.350	62,867,600	2.9355	11.27%
2023-12-22	0	5	2.750	2.750	2.760	152,537,564	2.750	2.750	2.760	2.300	3.140	55,850,602	2.7312	5.77%
2023-12-15	0	5	2.600	2.590	2.600	56,431,763	2.600	2.590	2.600	2.220	2.780	22,605,840	2.4963	1.56%
2023-12-08	0	5	2.560	2.550	2.560	140,612,950	2.560	2.550	2.560	2.510	5.090	40,287,040	3.4903	-38.76%
2023-12-01	0	5	4.180	4.170	4.180	117,382,061	4.180	4.170	4.180	4.020	6.350	22,507,747	5.2152	7.46%
2023-11-24	0	5	3.890	3.850	3.890	18,030,200	3.890	3.850	3.890	3.820	4.300	4,450,000	4.0517	-1.02%
2023-11-17	0	5	3.930	3.930	3.980	46,125,204	3.930	3.930	3.980	3.920	7.200	9,367,824	4.9238	-37.22%
2023-11-10	0	5	6.260	6.260	6.280	70,589,336	6.260	6.260	6.280	2.670	7.700	11,385,045	6.2002	113.65%
2023-11-03	0	5	2.930	2.930	2.960	8,987,034	2.930	2.930	2.960	2.870	4.300	2,574,200	3.4912	-30.90%
2023-10-27	0	4	4.240	4.200	4.240	32,157,687	4.240	4.200	4.240	0.667	6.290	28,992,176	1.1092	408.80%
2023-10-20	0	5	0.750	0.740	0.750	72,820,503	0.833	0.822	0.833	0.789	1.067	77,472,185	0.9400	-23.47%
2023-10-13	0	5	0.980	0.970	0.980	75,570,380	1.089	1.078	1.089	1.022	1.267	67,516,200	1.1193	-14.04%
2023-10-06	0	4	1.140	1.130	1.140	7,778,031	1.267	1.256	1.267	1.144	1.278	6,532,297	1.1907	4.59%
2023-09-29	0	5	1.090	1.090	1.100	262,285,920	1.211	1.211	1.222	1.122	1.767	186,636,600	1.4053	-7.63%
2023-09-22	0	5	1.180	1.170	1.180	284,044,922	1.311	1.300	1.311	1.089	2.089	169,655,355	1.6742	14.56%
2023-09-15	0	5	1.030	1.030	1.060	4,483,566	1.144	1.144	1.178	1.144	1.278	3,836,075	1.1688	-0.96%
2023-09-07	0	4	1.040	1.040	1.050	4,302,024	1.156	1.156	1.167	1.144	1.300	3,652,200	1.1779	-10.34%
2023-08-31	0	4	1.160	1.110	1.160	3,631,260	1.289	1.233	1.289	1.156	1.333	3,056,400	1.1881	1.75%
2023-08-25	0	5	1.140	1.140	1.160	5,574,531	1.267	1.267	1.289	1.144	1.311	4,681,665	1.1907	8.57%
2023-08-18	0	5	1.050	1.020	1.050	4,609,350	1.167	1.133	1.167	1.122	1.244	4,021,200	1.1463	-2.78%
2023-08-11	0	5	1.080	1.060	1.080	4,644,180	1.200	1.178	1.200	1.111	1.256	3,983,400	1.1659	1.89%
2023-08-04	0	5	1.060	1.060	1.110	4,472,836	1.178	1.178	1.233	1.178	1.389	3,548,520	1.2605	-2.75%
2023-07-28	0	5	1.090	1.080	1.090	2,330,935	1.211	1.200	1.211	1.178	1.411	1,866,661	1.2487	-7.63%
2023-07-21	0	4	1.180	1.160	1.190	5,093,894	1.311	1.289	1.322	1.267	1.500	3,678,926	1.3846	-6.35%
2023-07-14	2	5	1.260	1.250	1.260	6,526,840	1.400	1.389	1.400	1.333	1.644	4,492,800	1.4527	-13.10%
2023-07-07	5	5	-	-	-	0	1.611	-	-	-	-	0	-	0.00%
2023-06-30	1	5	-	-	-	27,109,140	1.611	-	-	1.589	1.756	16,065,000	1.6875	-5.23%
2023-06-23	0	4	1.530	1.520	1.530	15,050,460	1.700	1.689	1.700	1.533	1.778	9,111,600	1.6518	10.87%
2023-06-16	0	5	1.380	1.370	1.380	35,632,900	1.533	1.522	1.533	1.367	1.589	24,889,050	1.4317	8.66%
2023-06-09	0	5	1.270	1.210	1.270	4,228,880	1.411	1.344	1.411	1.333	1.411	3,123,000	1.3541	1.60%
2023-06-02	0	5	1.250	1.240	1.250	7,564,154	1.389	1.378	1.389	1.356	1.522	5,293,800	1.4289	-3.85%
2023-05-25	0	4	1.300	1.290	1.300	3,160,298	1.444	1.433	1.444	1.444	1.567	2,118,600	1.4917	-6.47%
2023-05-19	0	5	1.390	1.370	1.390	6,259,800	1.544	1.522	1.544	1.467	1.611	4,042,800	1.5484	-3.47%
2023-05-12	0	5	1.440	1.400	1.440	6,345,997	1.600	1.556	1.600	1.556	1.644	3,949,338	1.6069	-2.04%
2023-05-05	0	4	1.470	1.440	1.470	3,427,894	1.633	1.600	1.633	1.589	1.644	2,118,240	1.6183	0.68%
2023-04-28	0	5	1.460	1.450	1.460	4,544,660	1.622	1.611	1.622	1.600	1.656	2,790,000	1.6289	-2.01%
2023-04-21	0	5	1.490	1.440	1.490	4,616,940	1.656	1.600	1.656	1.589	1.667	2,826,000	1.6337	2.76%
2023-04-14	0	4	1.450	1.420	1.450	3,329,660	1.611	1.578	1.611	1.567	1.667	2,070,000	1.6085	-1.36%
2023-04-06	0	3	1.470	1.460	1.500	4,979,140	1.633	1.622	1.667	1.522	1.711	3,126,600	1.5925	2.80%
2023-03-31	0	5	1.430	1.420	1.430	4,072,180	1.589	1.578	1.589	1.589	1.733	2,453,400	1.6598	-4.03%
2023-03-24	0	5	1.490	1.450	1.490	5,167,651	1.656	1.611	1.656	1.567	1.711	3,173,536	1.6284	2.76%
2023-03-17	0	5	1.450	1.440	1.450	6,788,500	1.611	1.600	1.611	1.522	1.689	4,255,200	1.5953	5.84%
2023-03-10	0	5	1.370	1.340	1.370	6,792,504	1.522	1.489	1.522	1.378	1.522	4,649,403	1.4609	0.00%
2023-03-03	0	5	1.370	1.340	1.370	2,763,020	1.522	1.489	1.522	1.433	1.578	1,881,000	1.4689	-2.14%
2023-02-24	0	5	1.400	1.360	1.400	2,399,646	1.556	1.511	1.556	1.456	1.567	1,587,600	1.5115	0.72%
2023-02-17	0	5	1.390	1.350	1.390	5,586,981	1.544	1.500	1.544	1.444	1.544	3,691,801	1.5133	2.21%
2023-02-10	0	5	1.360	1.310	1.360	5,855,920	1.511	1.456	1.511	1.389	1.522	4,039,200	1.4498	-0.73%
2023-02-03	0	5	1.370	1.310	1.370	7,046,660	1.522	1.456	1.522	1.433	1.544	4,753,800	1.4823	4.58%
2023-01-27	0	2	1.310	1.290	1.310	1,995,020	1.456	1.433	1.456	1.344	1.467	1,420,200	1.4047	-2.24%
2023-01-20	0	5	1.340	1.270	1.320	2,762,960	1.489	1.411	1.467	1.367	1.500	1,933,200	1.4292	0.00%
2023-01-13	0	5	1.340	1.290	1.340	4,675,460	1.489	1.433	1.489	1.400	1.544	3,141,000	1.4885	2.29%
2023-01-06	0	4	1.310	1.270	1.310	17,005,655	1.456	1.411	1.456	1.333	1.867	10,666,350	1.5943	-20.61%
2022-12-30	0	3	1.650	1.640	1.650	26,535,580	1.833	1.822	1.833	1.756	1.900	14,410,800	1.8414	3.12%
2022-12-23	0	5	1.600	1.590	1.600	12,833,220	1.778	1.767	1.778	1.522	1.778	7,525,800	1.7052	7.38%
2022-12-16	0	5	1.490	1.440	1.490	10,727,830	1.656	1.600	1.656	1.533	1.656	6,681,600	1.6056	5.67%
2022-12-09	0	5	1.410	1.390	1.410	32,461,825	1.567	1.544	1.567	1.456	1.578	21,626,284	1.5010	2.92%
2022-12-02	0	5	1.370	1.360	1.370	8,996,280	1.522	1.511	1.522	1.356	1.556	5,979,600	1.5045	12.30%
2022-11-25	0	5	1.220	1.230	1.280	763,860	1.356	1.367	1.422	1.322	1.411	561,600	1.3601	0.83%
2022-11-18	0	5	1.210	1.200	1.210	4,452,447	1.344	1.333	1.344	1.278	1.378	3,312,005	1.3443	5.22%
2022-11-11	0	5	1.150	1.130	1.180	5,625,159	1.278	1.256	1.311	1.222	1.344	4,473,114	1.2575	2.68%
2022-11-04	0	5	1.120	1.100	1.150	4,731,660	1.244	1.222	1.278	1.178	1.378	3,724,200	1.2705	-5.08%
2022-10-28	0	5	1.180	1.180	1.200	2,136,880	1.311	1.311	1.333	1.278	1.356	1,645,200	1.2989	-0.84%
2022-10-21	0	5	1.190	1.180	1.210	6,718,340	1.322	1.311	1.344	1.289	1.422	4,975,200	1.3504	2.59%
2022-10-14	0	5	1.160	1.150	1.190	5,931,860	1.289	1.278	1.322	1.289	1.411	4,471,200	1.3267	-6.45%
2022-10-07	0	4	1.240	1.200	1.240	5,824,400	1.378	1.333	1.378	1.233	1.411	4,437,000	1.3127	9.73%
2022-09-30	0	5	1.130	1.110	1.130	2,751,210	1.256	1.233	1.256	1.156	1.311	2,241,000	1.2277	0.00%
2022-09-23	0	5	1.130	1.130	1.170	18,657,620	1.256	1.256	1.300	1.189	1.333	15,588,000	1.1969	5.61%
2022-09-16	0	4	1.070	1.070	1.080	14,472,628	1.189	1.189	1.200	1.100	1.278	12,315,600	1.1751	-4.46%
2022-09-09	0	5	1.120	1.080	1.140	5,910,270	1.244	1.200	1.267	1.189	1.300	4,761,000	1.2414	0.90%
2022-09-02	0	5	1.110	1.090	1.110	5,649,360	1.233	1.211	1.233	1.067	1.244	4,894,200	1.1543	7.77%
2022-08-26	0	5	1.030	1.010	1.030	8,049,112	1.144	1.122	1.144	1.100	1.322	6,710,400	1.1995	-15.57%
2022-08-19	0	5	1.220	1.190	1.230	5,763,930	1.356	1.322	1.367	1.267	1.367	4,404,600	1.3086	2.52%
2022-08-12	0	5	1.190	1.180	1.190	5,434,420	1.322	1.311	1.322	1.300	1.389	4,082,400	1.3312	-4.03%
2022-08-05	0	5	1.240	1.200	1.240	6,218,462	1.378	1.333	1.378	1.211	1.400	4,703,400	1.3221	4.20%
2022-07-29	0	5	1.190	1.190	1.230	9,460,934	1.322	1.322	1.367	1.322	1.644	6,608,873	1.4316	-19.59%
2022-07-22	0	5	1.480	1.450	1.480	6,606,961	1.644	1.611	1.644	1.500	1.667	4,148,888	1.5925	5.71%
2022-07-15	0	5	1.400	1.380	1.420	8,208,852	1.556	1.533	1.578	1.500	1.711	5,117,454	1.6041	-5.41%
2022-07-08	0	5	1.480	1.450	1.480	8,095,615	1.644	1.611	1.644	1.556	1.856	4,713,253	1.7176	-10.84%
2022-06-30	0	4	1.660	1.660	1.670	22,388,000	1.844	1.844	1.856	1.711	1.889	12,330,000	1.8157	3.75%
2022-06-24	0	5	1.600	1.600	1.620	11,179,837	1.778	1.778	1.800	1.600	2.022	6,323,410	1.7680	-11.11%
2022-06-17	0	5	1.800	1.790	1.800	19,149,339	2.000	1.989	2.000	1.733	2.056	10,236,633	1.8707	13.21%
2022-06-10	0	5	1.590	1.570	1.600	10,288,340	1.767	1.744	1.778	1.511	1.822	6,012,000	1.7113	12.77%
2022-06-02	0	4	1.410	1.380	1.410	6,629,830	1.567	1.533	1.567	1.311	1.611	4,566,600	1.4518	20.51%
2022-05-27	0	5	1.170	1.170	1.180	8,661,429	1.300	1.300	1.311	1.289	1.556	6,237,000	1.3887	-3.31%
2022-05-20	0	5	1.210	1.200	1.210	6,766,977	1.344	1.333	1.344	1.289	1.700	4,885,245	1.3852	-17.69%
2022-05-13	0	4	1.470	1.450	1.470	5,369,700	1.633	1.611	1.633	1.600	1.822	3,163,680	1.6973	0.68%
2022-05-06	0	4	1.460	1.460	1.500	5,168,450	1.622	1.622	1.667	1.567	1.711	3,137,400	1.6474	-2.67%
2022-04-29	0	5	1.500	1.500	1.510	6,160,260	1.667	1.667	1.678	1.500	1.700	3,915,000	1.5735	4.17%
2022-04-22	0	4	1.440	1.420	1.460	5,905,040	1.600	1.578	1.622	1.556	1.800	3,538,800	1.6687	-10.00%
2022-04-14	0	4	1.600	1.580	1.600	6,413,416	1.778	1.756	1.778	1.667	1.778	3,750,444	1.7100	8.11%
2022-04-08	0	4	1.480	1.460	1.500	5,120,360	1.644	1.622	1.667	1.544	1.689	3,160,800	1.6200	3.50%
2022-04-01	0	5	1.430	1.410	1.430	6,597,463	1.589	1.567	1.589	1.522	1.689	4,134,663	1.5956	1.42%
2022-03-25	0	5	1.410	1.400	1.410	6,517,970	1.567	1.556	1.567	1.556	1.711	4,026,661	1.6187	-2.76%
2022-03-18	0	5	1.450	1.440	1.450	6,819,377	1.611	1.600	1.611	1.344	1.644	4,585,076	1.4873	11.54%
2022-03-11	0	5	1.300	1.260	1.300	5,622,580	1.444	1.400	1.444	1.389	1.567	3,925,800	1.4322	-2.99%
2022-03-04	0	5	1.340	1.310	1.340	6,024,069	1.489	1.456	1.489	1.411	1.667	4,001,664	1.5054	-6.29%
2022-02-25	0	5	1.430	1.410	1.430	6,244,360	1.589	1.567	1.589	1.522	1.700	3,934,800	1.5870	-1.38%
2022-02-18	0	5	1.450	1.410	1.450	6,828,580	1.611	1.567	1.611	1.511	1.867	4,006,800	1.7042	-9.37%
2022-02-11	0	5	1.600	1.540	1.600	6,947,180	1.778	1.711	1.778	1.378	1.867	4,273,200	1.6258	28.00%
2022-02-04	0	2	1.250	1.230	1.250	2,171,910	1.389	1.367	1.389	1.344	1.522	1,560,600	1.3917	-0.79%
2022-01-28	0	5	1.260	1.220	1.260	5,756,050	1.400	1.356	1.400	1.311	1.500	4,116,600	1.3983	-3.82%
2022-01-21	0	5	1.310	1.310	1.320	5,526,963	1.456	1.456	1.467	1.311	1.489	4,026,609	1.3726	10.08%
2022-01-14	0	5	1.190	1.170	1.190	5,658,780	1.322	1.300	1.322	1.289	1.667	4,086,000	1.3849	-15.00%
2022-01-07	0	5	1.400	1.400	1.450	13,062,979	1.556	1.556	1.611	1.489	1.933	7,226,198	1.8077	-17.65%
2021-12-31	0	4	1.700	1.690	1.700	14,695,924	1.889	1.878	1.889	1.678	1.900	8,088,133	1.8170	9.68%
2021-12-24	0	5	1.550	1.540	1.550	9,791,260	1.722	1.711	1.722	1.389	1.733	6,245,550	1.5677	21.09%
2021-12-17	0	5	1.280	1.280	1.290	10,827,300	1.422	1.422	1.433	1.322	1.611	7,695,000	1.4071	-11.11%
2021-12-10	0	5	1.440	1.430	1.440	46,302,440	1.600	1.589	1.600	1.433	1.644	29,943,000	1.5464	7.46%
2021-12-03	0	5	1.340	1.330	1.340	27,380,780	1.489	1.478	1.489	1.289	1.489	20,345,400	1.3458	12.61%
2021-11-26	0	5	1.190	1.150	1.190	9,913,761	1.322	1.278	1.322	1.167	1.333	7,877,832	1.2584	12.26%
2021-11-19	0	5	1.060	1.060	1.090	5,070,170	1.178	1.178	1.211	1.178	1.344	3,993,432	1.2696	-8.62%
2021-11-12	0	5	1.160	1.110	1.160	4,973,411	1.289	1.233	1.289	1.167	1.289	4,096,069	1.2142	5.45%
2021-11-05	0	5	1.100	1.060	1.100	4,878,360	1.222	1.178	1.222	1.144	1.233	4,149,000	1.1758	4.76%
2021-10-29	0	5	1.050	1.030	1.050	4,639,100	1.167	1.144	1.167	1.156	1.211	3,938,400	1.1779	-2.78%
2021-10-22	0	5	1.080	1.060	1.080	5,143,760	1.200	1.178	1.200	1.133	1.244	4,404,600	1.1678	3.85%
2021-10-15	0	3	1.040	1.040	1.070	2,811,920	1.156	1.156	1.189	1.156	1.222	2,403,000	1.1702	-4.59%
2021-10-08	0	5	1.090	1.070	1.090	5,109,540	1.211	1.189	1.211	1.178	1.389	4,064,400	1.2571	-4.39%
2021-09-30	0	4	1.140	1.100	1.110	3,886,720	1.267	1.222	1.233	1.211	1.278	3,112,200	1.2489	8.57%
2021-09-24	0	4	1.050	1.020	1.060	3,771,978	1.167	1.133	1.178	1.111	1.300	3,200,090	1.1787	2.94%
2021-09-17	0	5	1.020	1.000	1.020	4,907,660	1.133	1.111	1.133	1.122	1.244	4,174,200	1.1757	-8.93%
2021-09-10	0	5	1.120	1.120	1.130	4,922,926	1.244	1.244	1.256	1.233	1.278	3,928,497	1.2531	-3.45%
2021-09-03	0	5	1.160	1.130	1.170	4,959,012	1.289	1.256	1.300	1.233	1.411	3,901,320	1.2711	-0.85%
2021-08-27	0	5	1.170	1.150	1.180	5,393,740	1.300	1.278	1.311	1.244	1.444	4,086,000	1.3201	-4.88%
2021-08-20	0	5	1.230	1.210	1.230	6,272,640	1.367	1.344	1.367	1.278	1.578	4,341,600	1.4448	-1.60%
2021-08-13	0	5	1.250	1.210	1.260	5,416,580	1.389	1.344	1.400	1.233	1.411	4,132,800	1.3106	9.65%
2021-08-06	0	5	1.140	1.130	1.150	4,965,220	1.267	1.256	1.278	1.211	1.344	3,938,400	1.2607	-3.39%
2021-07-30	0	5	1.180	1.160	1.180	5,431,700	1.311	1.289	1.311	1.244	1.367	4,213,800	1.2890	-7.09%
2021-07-23	0	5	1.270	1.250	1.270	6,573,000	1.411	1.389	1.411	1.267	1.656	4,714,200	1.3943	-14.19%
2021-07-16	0	5	1.480	1.470	1.480	6,896,140	1.644	1.633	1.644	1.567	1.700	4,231,800	1.6296	7.25%
2021-07-09	0	5	1.380	1.380	1.420	8,191,951	1.533	1.533	1.578	1.511	1.689	5,018,395	1.6324	-9.21%
2021-07-02	0	4	1.520	1.510	1.520	18,389,720	1.689	1.678	1.689	1.367	1.711	11,250,000	1.6346	20.63%
2021-06-25	0	5	1.260	1.220	1.250	5,984,175	1.400	1.356	1.389	1.222	1.400	4,741,196	1.2622	10.53%
2021-06-18	0	4	1.140	1.100	1.140	3,837,860	1.267	1.222	1.267	1.200	1.344	3,121,200	1.2296	4.59%
2021-06-11	0	5	1.090	1.090	1.100	4,775,080	1.211	1.211	1.222	1.189	1.267	3,938,400	1.2124	0.00%
2021-06-04	0	5	1.090	1.090	1.130	5,364,300	1.211	1.211	1.256	1.178	1.311	4,411,800	1.2159	-7.63%
2021-05-28	0	5	1.180	1.150	1.180	5,953,720	1.311	1.278	1.311	1.256	1.389	4,509,000	1.3204	0.00%
2021-05-21	0	4	1.180	1.180	1.230	4,396,292	1.311	1.311	1.367	1.289	1.389	3,225,595	1.3629	-3.28%
2021-05-14	0	5	1.220	1.200	1.220	5,152,200	1.356	1.333	1.356	1.256	1.356	3,915,000	1.3160	7.96%
2021-05-07	0	5	1.130	1.130	1.140	8,495,579	1.256	1.256	1.267	1.211	1.389	6,792,292	1.2508	1.80%
2021-04-30	0	5	1.110	1.110	1.120	8,001,420	1.233	1.233	1.244	1.200	1.322	6,429,600	1.2445	-8.26%
2021-04-23	0	5	1.210	1.200	1.210	6,176,960	1.344	1.333	1.344	1.322	1.400	4,516,200	1.3677	-2.42%
2021-04-16	0	5	1.240	1.230	1.240	5,711,291	1.378	1.367	1.378	1.356	1.422	4,068,894	1.4036	-1.59%
2021-04-09	0	3	1.260	1.220	1.260	3,401,760	1.400	1.356	1.400	1.333	1.433	2,442,600	1.3927	0.00%
2021-04-01	0	4	1.260	1.220	1.260	5,414,802	1.400	1.356	1.400	1.278	1.444	4,014,175	1.3489	3.28%
2021-03-26	0	5	1.220	1.220	1.240	5,577,920	1.356	1.356	1.378	1.344	1.456	4,059,000	1.3742	-4.69%
2021-03-19	0	5	1.280	1.270	1.280	6,249,749	1.422	1.411	1.422	1.344	1.500	4,400,228	1.4203	0.79%
2021-03-12	0	5	1.270	1.270	1.350	6,996,880	1.411	1.411	1.500	1.333	1.544	5,052,600	1.3848	0.79%
2021-03-05	0	5	1.260	1.250	1.260	5,697,500	1.400	1.389	1.400	1.278	1.422	4,194,000	1.3585	-1.56%
2021-02-26	0	5	1.280	1.270	1.280	6,296,720	1.422	1.411	1.422	1.356	1.433	4,521,600	1.3926	-0.78%
2021-02-19	0	4	1.290	1.270	1.290	4,674,934	1.433	1.411	1.433	1.400	1.500	3,226,224	1.4490	0.00%
2021-02-11	0	4	1.290	1.260	1.290	4,360,620	1.433	1.400	1.433	1.378	1.433	3,090,600	1.4109	1.57%
2021-02-05	0	5	1.270	1.270	1.280	5,900,340	1.411	1.411	1.422	1.333	1.422	4,258,800	1.3854	0.79%
2021-01-29	0	5	1.260	1.240	1.260	6,098,060	1.400	1.378	1.400	1.367	1.489	4,383,000	1.3913	-3.08%
2021-01-22	0	5	1.300	1.290	1.300	7,404,240	1.444	1.433	1.444	1.322	1.467	5,279,400	1.4025	3.17%
2021-01-15	0	5	1.260	1.250	1.260	6,927,006	1.400	1.389	1.400	1.367	1.556	4,714,368	1.4693	-9.35%
2021-01-08	0	5	1.390	1.370	1.400	9,733,360	1.544	1.522	1.556	1.533	1.700	5,938,200	1.6391	-9.15%
2020-12-31	0	4	1.530	1.530	1.540	10,914,824	1.700	1.700	1.711	1.500	1.711	6,790,906	1.6073	7.75%
2020-12-24	0	4	1.420	1.390	1.430	5,822,540	1.578	1.544	1.589	1.533	1.700	3,659,400	1.5911	-2.07%
2020-12-18	0	5	1.450	1.440	1.450	8,152,800	1.611	1.600	1.611	1.556	1.756	5,041,800	1.6170	1.40%
2020-12-11	0	5	1.430	1.420	1.440	7,270,724	1.589	1.578	1.600	1.500	1.633	4,643,996	1.5656	-0.69%
2020-12-04	0	5	1.440	1.400	1.450	12,381,300	1.600	1.556	1.611	1.522	1.778	7,450,200	1.6619	-5.88%
2020-11-27	0	5	1.530	1.500	1.540	8,802,260	1.700	1.667	1.711	1.489	1.822	5,477,400	1.6070	10.07%
2020-11-20	0	5	1.390	1.370	1.390	6,437,355	1.544	1.522	1.544	1.478	1.556	4,229,775	1.5219	5.30%
2020-11-13	0	5	1.320	1.310	1.320	10,804,480	1.467	1.456	1.467	1.422	1.556	7,191,000	1.5025	-3.65%
2020-11-06	0	5	1.370	1.340	1.370	25,984,060	1.522	1.489	1.522	1.422	1.556	17,294,400	1.5025	-0.72%
2020-10-30	0	4	1.380	1.350	1.380	19,019,260	1.533	1.500	1.533	1.444	1.567	12,569,400	1.5131	-1.43%
2020-10-23	0	5	1.400	1.380	1.400	7,193,560	1.556	1.533	1.556	1.500	1.589	4,665,600	1.5418	1.45%
2020-10-16	0	4	1.380	1.360	1.390	5,458,250	1.533	1.511	1.544	1.511	1.633	3,505,950	1.5569	-3.50%
2020-10-09	0	5	1.430	1.410	1.430	8,115,110	1.589	1.567	1.589	1.489	1.778	5,059,800	1.6038	-7.74%
2020-09-30	0	3	1.550	1.490	1.550	4,020,155	1.722	1.656	1.722	1.500	1.722	2,592,114	1.5509	9.15%
2020-09-25	0	5	1.420	1.390	1.430	11,961,190	1.578	1.544	1.589	1.444	1.956	6,793,200	1.7608	-18.86%
2020-09-18	0	5	1.750	1.690	1.750	147,642,261	1.944	1.878	1.944	1.456	1.944	78,449,130	1.8820	30.60%
2020-09-11	0	5	1.340	1.340	1.350	14,794,940	1.489	1.489	1.500	1.456	1.711	9,410,400	1.5722	-5.63%
2020-09-04	0	5	1.420	1.420	1.430	70,709,068	1.578	1.578	1.589	1.256	1.867	43,931,700	1.6095	24.56%
2020-08-28	0	5	1.140	1.130	1.150	98,647,024	1.267	1.256	1.278	1.178	3.333	60,011,299	1.6438	9.62%
2020-08-21	0	5	1.040	1.020	1.040	3,328,800	1.156	1.133	1.156	1.122	1.233	2,826,000	1.1779	0.00%
2020-08-14	0	5	1.040	1.030	1.040	3,472,850	1.156	1.144	1.156	1.144	1.356	2,917,350	1.1904	-2.80%
2020-08-07	0	5	1.070	1.050	1.080	3,831,645	1.189	1.167	1.200	1.156	1.300	3,126,969	1.2254	-4.46%
2020-07-31	0	5	1.120	1.090	1.130	3,695,800	1.244	1.211	1.256	1.167	1.367	2,975,400	1.2421	-3.45%
2020-07-24	0	5	1.160	1.150	1.170	3,971,480	1.289	1.278	1.300	1.211	1.400	3,038,465	1.3071	-0.85%
2020-07-17	0	5	1.170	1.150	1.180	3,829,780	1.300	1.278	1.311	1.244	1.433	2,865,600	1.3365	-7.14%
2020-07-10	0	5	1.260	1.240	1.260	5,109,020	1.400	1.378	1.400	1.356	1.467	3,592,800	1.4220	-0.79%
2020-07-03	0	4	1.270	1.250	1.270	11,037,055	1.411	1.389	1.411	1.311	1.478	7,772,426	1.4200	4.10%
2020-06-26	0	4	1.220	1.220	1.250	6,773,380	1.356	1.356	1.389	1.289	1.467	4,896,000	1.3835	-0.81%
2020-06-19	0	5	1.230	1.220	1.230	5,282,798	1.367	1.356	1.367	1.367	1.589	3,610,940	1.4630	-8.89%
2020-06-12	0	5	1.350	1.340	1.350	6,247,040	1.500	1.489	1.500	1.500	1.733	3,816,000	1.6371	-11.18%
2020-06-05	0	5	1.520	1.520	1.540	7,575,853	1.689	1.689	1.711	1.567	1.856	4,323,187	1.7524	-7.88%
2020-05-29	0	5	1.650	1.630	1.650	36,411,720	1.833	1.811	1.833	1.433	1.833	21,109,500	1.7249	23.13%
2020-05-22	0	5	1.340	1.320	1.350	16,580,775	1.489	1.467	1.500	1.156	1.556	11,366,505	1.4587	7.20%
2020-05-15	0	5	1.250	1.200	1.250	9,587,900	1.389	1.333	1.389	0.944	1.489	7,952,400	1.2057	23.76%
2020-05-08	0	5	1.010	0.990	1.010	3,194,460	1.122	1.100	1.122	1.067	1.133	2,896,200	1.1030	1.00%
2020-04-29	0	3	1.000	0.950	1.000	1,915,560	1.111	1.056	1.111	1.044	1.133	1,782,000	1.0749	4.17%
2020-04-24	0	5	0.960	0.940	0.960	3,917,060	1.067	1.044	1.067	1.044	1.178	3,528,000	1.1103	-6.80%
2020-04-17	0	4	1.030	1.010	1.030	3,449,677	1.144	1.122	1.144	1.033	1.189	3,177,580	1.0856	9.57%
2020-04-09	0	4	0.940	0.940	0.970	2,664,400	1.044	1.044	1.078	1.011	1.078	2,559,600	1.0409	0.00%
2020-04-03	0	5	0.940	0.930	0.940	3,752,285	1.044	1.033	1.044	0.944	1.078	3,694,950	1.0155	2.17%
2020-03-27	0	5	0.920	0.910	0.920	3,296,400	1.022	1.011	1.022	0.978	1.067	3,247,200	1.0152	-7.07%
2020-03-20	0	5	0.990	0.930	0.990	4,441,948	1.100	1.033	1.100	0.989	1.267	4,007,007	1.1085	-10.00%
2020-03-13	0	5	1.100	1.100	1.130	6,093,240	1.222	1.222	1.256	1.111	1.489	4,581,000	1.3301	-13.39%
2020-03-06	0	5	1.270	1.230	1.270	4,481,640	1.411	1.367	1.411	1.344	1.500	3,214,800	1.3941	5.83%
2020-02-28	0	5	1.200	1.200	1.220	7,068,830	1.333	1.333	1.356	1.333	1.656	4,874,400	1.4502	-13.04%
2020-02-21	0	5	1.380	1.380	1.410	7,145,540	1.533	1.533	1.567	1.522	1.667	4,527,000	1.5784	-4.83%
2020-02-14	0	5	1.450	1.450	1.480	5,984,340	1.611	1.611	1.644	1.567	1.767	3,646,800	1.6410	6.62%
2020-02-07	0	5	1.360	1.350	1.360	4,731,460	1.511	1.500	1.511	1.467	1.689	2,950,200	1.6038	-9.33%
2020-01-31	0	3	1.500	1.410	1.500	5,430,240	1.667	1.567	1.667	1.533	1.911	3,162,600	1.7170	-12.79%
2020-01-24	0	5	1.720	1.700	1.720	24,526,860	1.911	1.889	1.911	1.844	1.933	13,001,400	1.8865	1.18%
2020-01-17	0	5	1.700	1.680	1.700	20,608,320	1.889	1.867	1.889	1.733	1.900	11,190,600	1.8416	4.29%
2020-01-10	0	5	1.630	1.590	1.630	7,948,120	1.811	1.767	1.811	1.733	1.933	4,381,200	1.8141	-5.23%
2020-01-03	1	4	1.720	1.700	1.720	12,069,100	1.911	1.889	1.911	1.844	2.000	6,264,000	1.9267	-2.27%
2019-12-27	0	3	1.760	1.750	-	5,004,089	1.956	1.944	-	1.611	1.956	2,961,005	1.6900	17.33%
2019-12-20	0	5	1.500	1.450	1.500	10,773,200	1.667	1.611	1.667	1.589	1.678	6,561,000	1.6420	0.67%
2019-12-13	0	5	1.490	1.480	1.490	17,147,960	1.656	1.644	1.656	1.422	1.667	10,832,400	1.5830	14.62%
2019-12-06	0	5	1.300	1.280	1.300	11,587,810	1.444	1.422	1.444	1.233	1.444	8,888,400	1.3037	16.07%
2019-11-29	0	5	1.120	1.110	1.120	4,445,560	1.244	1.233	1.244	1.189	1.367	3,411,000	1.3033	-1.75%
2019-11-22	0	5	1.140	1.120	1.140	6,479,740	1.267	1.244	1.267	1.222	1.422	4,998,600	1.2963	0.88%
2019-11-15	0	5	1.130	1.110	1.130	6,328,480	1.256	1.233	1.256	1.233	1.378	4,973,400	1.2725	-5.04%
2019-11-08	0	5	1.190	1.180	1.190	7,482,280	1.322	1.311	1.322	1.167	1.378	5,943,600	1.2589	10.19%
2019-11-01	0	5	1.080	1.070	1.080	5,773,900	1.200	1.189	1.200	1.178	1.400	4,638,600	1.2448	-11.48%
2019-10-25	0	5	1.220	1.200	1.230	16,369,920	1.356	1.333	1.367	1.178	1.400	12,774,600	1.2814	7.02%
2019-10-18	0	5	1.140	1.120	1.140	3,658,160	1.267	1.244	1.267	1.244	1.311	2,880,000	1.2702	-2.56%
2019-10-11	0	4	1.170	1.120	1.160	13,060,380	1.300	1.244	1.289	1.244	1.456	9,190,800	1.4210	-7.87%
2019-10-04	0	4	1.270	1.250	1.280	6,052,880	1.411	1.389	1.422	1.333	1.433	4,321,800	1.4005	-1.55%
2019-09-27	0	5	1.290	1.280	1.290	7,791,300	1.433	1.422	1.433	1.411	1.511	5,396,400	1.4438	-5.15%
2019-09-20	0	5	1.360	1.340	1.360	7,182,760	1.511	1.489	1.511	1.400	1.544	4,903,200	1.4649	1.49%
2019-09-13	0	5	1.340	1.320	1.370	4,515,580	1.489	1.467	1.522	1.456	1.533	3,011,400	1.4995	-2.90%
2019-09-06	0	5	1.380	1.370	1.380	4,228,080	1.533	1.522	1.533	1.522	1.600	2,726,550	1.5507	-2.82%
2019-08-30	0	5	1.420	1.380	1.420	4,752,420	1.578	1.533	1.578	1.467	1.644	3,031,200	1.5678	2.90%
2019-08-23	0	5	1.380	1.350	1.380	4,374,722	1.533	1.500	1.533	1.489	1.656	2,824,662	1.5488	-2.13%
2019-08-16	0	5	1.410	1.400	1.430	5,232,760	1.567	1.556	1.589	1.478	1.656	3,286,800	1.5921	-0.70%
2019-08-09	0	5	1.420	1.410	1.420	6,082,833	1.578	1.567	1.578	1.467	1.689	3,764,408	1.6159	-0.70%
2019-08-02	0	5	1.430	1.410	1.430	5,315,080	1.589	1.567	1.589	1.544	1.722	3,285,000	1.6180	-5.92%
2019-07-26	0	5	1.520	1.500	1.520	5,192,806	1.689	1.667	1.689	1.633	1.789	3,047,873	1.7037	-5.00%
2019-07-19	0	5	1.600	1.550	1.580	6,297,800	1.778	1.722	1.756	1.689	1.911	3,441,600	1.8299	-5.33%
2019-07-12	0	5	1.690	1.660	1.700	6,928,760	1.878	1.844	1.889	1.844	2.044	3,522,930	1.9668	-5.59%
2019-07-05	0	4	1.790	1.760	1.820	19,343,320	1.989	1.956	2.022	1.833	2.067	9,714,600	1.9912	1.70%
2019-06-28	0	5	1.760	1.750	1.760	21,650,855	1.956	1.944	1.956	1.611	2.000	12,019,050	1.8014	7.98%
2019-06-21	0	5	1.630	1.620	1.630	13,380,705	1.811	1.800	1.811	1.556	1.844	7,730,645	1.7309	13.19%
2019-06-14	0	5	1.440	1.420	1.440	9,908,735	1.600	1.578	1.600	1.233	1.611	6,698,138	1.4793	24.14%
2019-06-06	0	4	1.160	1.140	1.160	4,412,520	1.289	1.267	1.289	1.233	1.522	3,166,200	1.3936	-14.71%
2019-05-31	0	5	1.360	1.310	1.360	4,432,760	1.511	1.456	1.511	1.433	1.556	2,959,200	1.4980	0.00%
2019-05-24	0	5	1.360	1.330	1.360	5,829,392	1.511	1.478	1.511	1.444	1.622	3,786,147	1.5397	-4.23%
2019-05-17	0	4	1.420	1.390	1.420	8,791,160	1.578	1.544	1.578	1.522	1.633	5,526,000	1.5909	-1.39%
2019-05-10	0	5	1.440	1.440	1.450	15,227,948	1.600	1.600	1.611	1.533	1.700	9,394,659	1.6209	-2.70%
2019-05-03	0	4	1.480	1.460	1.490	22,876,940	1.644	1.622	1.656	1.589	1.711	13,951,800	1.6397	0.68%
2019-04-26	0	4	1.470	1.440	1.470	6,340,720	1.633	1.600	1.633	1.544	1.633	3,994,200	1.5875	0.68%
2019-04-18	0	4	1.460	1.430	1.460	3,209,750	1.622	1.589	1.622	1.544	1.656	1,983,150	1.6185	-1.35%
2019-04-12	0	5	1.480	1.420	1.480	4,665,200	1.644	1.578	1.644	1.589	1.722	2,851,200	1.6362	-0.67%
2019-04-04	0	4	1.490	1.470	1.490	3,594,980	1.656	1.633	1.656	1.600	1.711	2,178,000	1.6506	1.36%
2019-03-29	0	5	1.470	1.440	1.470	15,962,320	1.633	1.600	1.633	1.111	1.733	10,915,200	1.4624	-3.92%
2019-03-22	0	5	1.530	1.510	1.530	5,464,340	1.700	1.678	1.700	1.556	1.800	3,304,800	1.6535	9.29%
2019-03-15	0	5	1.400	1.390	1.400	5,875,840	1.556	1.544	1.556	1.533	1.667	3,713,400	1.5823	-9.09%
2019-03-08	0	5	1.540	1.520	1.540	5,484,340	1.711	1.689	1.711	1.678	1.833	3,148,200	1.7421	-2.53%
2019-03-01	0	5	1.580	1.550	1.580	4,754,020	1.756	1.722	1.756	1.700	1.856	2,719,800	1.7479	-1.25%
2019-02-22	0	5	1.600	1.590	1.600	6,371,200	1.778	1.767	1.778	1.733	1.867	3,535,200	1.8022	0.00%
2019-02-15	0	5	1.600	1.590	1.600	5,453,622	1.778	1.767	1.778	1.711	1.856	3,028,258	1.8009	-0.62%
2019-02-08	0	2	1.610	1.590	1.610	2,521,360	1.789	1.767	1.789	1.733	1.889	1,375,200	1.8334	-3.59%
2019-02-01	0	5	1.670	1.650	1.670	5,981,392	1.856	1.833	1.856	1.633	1.878	3,439,960	1.7388	12.08%
2019-01-25	0	5	1.490	1.470	1.490	4,657,440	1.656	1.633	1.656	1.600	1.656	2,845,800	1.6366	0.68%
2019-01-18	0	5	1.480	1.460	1.480	4,497,380	1.644	1.622	1.644	1.567	1.656	2,775,600	1.6203	0.00%
2019-01-11	0	5	1.480	1.440	1.480	4,821,840	1.644	1.600	1.644	1.556	1.667	2,968,200	1.6245	0.68%
2019-01-04	0	4	1.470	1.440	1.470	3,706,740	1.633	1.600	1.633	1.567	1.833	2,233,800	1.6594	-2.00%
2018-12-28	0	3	1.500	1.470	1.500	3,728,442	1.667	1.633	1.667	1.578	1.689	2,278,863	1.6361	2.04%
2018-12-21	0	5	1.470	1.420	1.470	14,766,460	1.633	1.578	1.633	1.489	1.667	9,214,200	1.6026	0.68%
2018-12-14	0	5	1.460	1.400	1.460	20,993,360	1.622	1.556	1.622	1.467	1.667	13,246,200	1.5849	7.35%
2018-12-07	0	5	1.360	1.340	1.350	24,166,520	1.511	1.489	1.500	1.489	1.722	14,697,000	1.6443	-6.21%
2018-11-30	0	5	1.450	1.370	1.450	25,199,000	1.611	1.522	1.611	1.444	1.644	16,034,400	1.5716	10.69%
2018-11-23	0	5	1.310	1.290	1.310	7,053,450	1.456	1.433	1.456	1.378	1.656	4,613,400	1.5289	-9.66%
2018-11-16	0	5	1.450	1.410	1.450	22,602,130	1.611	1.567	1.611	1.533	1.778	13,696,200	1.6502	1.40%
2018-11-09	0	5	1.430	1.400	1.420	15,036,800	1.589	1.556	1.578	1.544	1.800	9,270,000	1.6221	-4.67%
2018-11-02	0	5	1.500	1.450	1.500	17,151,532	1.667	1.611	1.667	1.389	1.667	11,094,525	1.5459	16.28%
2018-10-26	0	5	1.290	1.250	1.300	19,070,021	1.433	1.389	1.444	1.389	1.867	11,230,201	1.6981	-18.87%
2018-10-19	0	4	1.590	1.590	1.600	61,718,695	1.767	1.767	1.778	1.556	2.256	31,917,396	1.9337	-20.50%
2018-10-12	0	5	2.000	1.990	2.000	105,021,126	2.222	2.211	2.222	2.078	2.333	47,225,171	2.2238	7.53%
2018-10-05	0	4	1.860	1.860	1.870	37,570,130	2.067	2.067	2.078	1.778	2.078	19,545,020	1.9222	14.81%
2018-09-28	0	4	1.620	1.610	1.620	19,682,065	1.800	1.789	1.800	1.633	1.844	11,106,330	1.7721	5.88%
2018-09-21	0	5	1.530	1.510	1.530	45,477,649	1.700	1.678	1.700	1.489	1.700	28,773,760	1.5805	13.33%
2018-09-14	0	5	1.350	1.340	1.350	50,764,480	1.500	1.489	1.500	1.333	1.500	34,876,800	1.4555	5.47%
2018-09-07	1	5	1.280	1.260	1.280	7,379,665	1.422	1.400	1.422	1.344	1.522	5,176,146	1.4257	3.23%
2018-08-31	0	5	1.240	1.220	1.250	8,733,200	1.378	1.356	1.389	1.278	1.500	6,390,000	1.3667	-3.12%
2018-08-24	0	5	1.280	1.260	1.300	36,242,417	1.422	1.400	1.444	1.333	1.611	25,232,629	1.4363	8.47%
2018-08-17	1	5	-	-	-	5,842,234	1.311	-	-	1.244	1.322	4,522,440	1.2918	-0.84%
2018-08-10	0	5	1.190	1.170	1.190	2,060,200	1.322	1.300	1.322	1.256	1.333	1,569,600	1.3126	1.71%
2018-08-03	0	5	1.170	1.120	1.180	1,464,200	1.300	1.244	1.311	1.233	1.333	1,152,000	1.2710	-0.85%
2018-07-27	0	5	1.180	1.150	1.180	10,885,540	1.311	1.278	1.311	1.200	1.311	8,632,800	1.2610	0.00%
2018-07-20	0	5	1.180	1.160	1.180	2,388,240	1.311	1.289	1.311	1.289	1.344	1,809,000	1.3202	0.00%
2018-07-13	0	5	1.180	1.180	1.190	2,935,120	1.311	1.311	1.322	1.289	1.344	2,221,200	1.3214	0.00%
2018-07-06	0	4	1.180	1.170	1.180	2,794,080	1.311	1.300	1.311	1.267	1.322	2,143,800	1.3033	-1.67%
2018-06-29	0	5	1.200	1.190	1.200	8,954,180	1.333	1.322	1.333	1.233	1.356	6,945,300	1.2892	5.26%
2018-06-22	0	4	1.140	1.120	1.150	8,287,749	1.267	1.244	1.278	1.189	1.333	6,540,324	1.2672	-4.20%
2018-06-15	0	5	1.190	1.180	1.190	7,919,486	1.322	1.311	1.322	1.300	1.389	5,963,859	1.3279	-0.83%
2018-06-08	0	5	1.200	1.190	1.200	5,993,700	1.333	1.322	1.333	1.222	1.333	4,653,000	1.2881	6.19%
2018-06-01	0	5	1.130	1.120	1.140	3,508,560	1.256	1.244	1.267	1.222	1.278	2,809,800	1.2487	-1.74%
2018-05-25	0	4	1.150	1.130	1.150	4,395,120	1.278	1.256	1.278	1.256	1.344	3,391,200	1.2960	-4.17%
2018-05-18	0	5	1.200	1.180	1.200	21,989,540	1.333	1.311	1.333	1.156	1.356	17,389,800	1.2645	11.11%
2018-05-11	0	5	1.080	1.060	1.080	2,808,204	1.200	1.178	1.200	1.178	1.244	2,340,004	1.2001	0.00%
2018-05-04	0	4	1.080	1.060	1.080	1,429,580	1.200	1.178	1.200	1.133	1.244	1,193,400	1.1979	2.86%
2018-04-27	0	5	1.050	1.040	1.050	8,662,000	1.167	1.156	1.167	1.167	1.289	7,014,600	1.2349	-9.48%
2018-04-20	0	5	1.160	1.130	1.160	9,346,300	1.289	1.256	1.289	1.222	1.311	7,399,146	1.2632	-1.69%
2018-04-13	0	5	1.180	1.160	1.180	26,402,300	1.311	1.289	1.311	1.178	1.311	21,301,200	1.2395	11.32%
2018-04-06	0	3	1.060	1.050	1.070	5,641,500	1.178	1.167	1.189	1.100	1.178	4,948,200	1.1401	3.92%
2018-03-29	0	4	1.020	1.020	1.050	20,730,196	1.133	1.133	1.167	1.056	1.278	17,639,346	1.1752	7.37%
2018-03-23	0	5	0.950	0.950	0.960	23,849,000	1.056	1.056	1.067	0.989	1.100	22,536,000	1.0583	0.00%
2018-03-16	0	5	0.950	0.940	0.950	17,982,500	1.056	1.044	1.056	1.022	1.067	17,220,600	1.0442	0.00%
2018-03-09	0	5	0.950	0.940	0.960	20,844,100	1.056	1.044	1.067	0.933	1.089	20,392,200	1.0222	11.76%
2018-03-02	0	5	0.850	0.850	0.860	24,232,380	0.944	0.944	0.956	0.856	0.944	26,781,300	0.9048	3.66%
2018-02-23	0	4	0.820	0.810	0.820	25,884,600	0.911	0.900	0.911	0.900	0.956	28,404,000	0.9113	-2.38%
2018-02-15	0	4	0.840	0.830	0.860	23,520,600	0.933	0.922	0.956	0.856	0.933	26,496,000	0.8877	5.00%
2018-02-09	0	5	0.800	0.790	0.810	23,365,300	0.889	0.878	0.900	0.844	1.044	24,129,000	0.9683	-16.67%
2018-02-02	0	5	0.960	0.950	0.960	45,552,141	1.067	1.056	1.067	1.022	1.100	43,471,984	1.0479	-1.03%
2018-01-26	0	5	0.970	0.960	0.970	74,559,746	1.078	1.067	1.078	1.056	1.133	68,547,633	1.0877	-3.00%
2018-01-19	0	5	1.000	0.980	1.000	88,500,140	1.111	1.089	1.111	1.078	1.222	77,691,600	1.1391	-3.85%
2018-01-12	0	5	1.040	1.040	1.050	88,301,779	1.156	1.156	1.167	1.122	1.244	74,949,971	1.1781	-4.59%
2018-01-05	0	4	1.090	1.080	1.090	73,031,659	1.211	1.200	1.211	1.078	1.211	65,302,659	1.1184	11.22%
2017-12-29	0	3	0.980	0.960	0.980	29,609,400	1.089	1.067	1.089	1.044	1.111	27,396,000	1.0808	1.03%
2017-12-22	0	5	0.970	0.960	0.970	152,575,373	1.078	1.067	1.078	0.922	1.122	145,819,814	1.0463	16.87%
2017-12-15	0	5	0.830	0.820	0.830	35,728,720	0.922	0.911	0.922	0.744	0.933	43,291,800	0.8253	16.90%
2017-12-08	0	5	0.710	0.690	0.710	68,786,400	0.789	0.767	0.789	0.722	0.933	85,298,400	0.8064	4.41%
2017-12-01	0	5	0.680	0.670	0.680	80,518,390	0.756	0.744	0.756	0.722	1.278	89,152,587	0.9032	-39.82%
2017-11-24	0	5	1.130	1.120	1.130	164,440,225	1.256	1.244	1.256	1.100	1.522	119,612,849	1.3748	-10.32%
2017-11-17	0	5	1.260	1.240	1.260	81,801,438	1.400	1.378	1.400	1.211	1.422	62,150,076	1.3162	14.55%
2017-11-10	0	5	1.100	1.090	1.100	63,138,750	1.222	1.211	1.222	1.100	1.222	54,036,192	1.1685	7.84%
2017-11-03	0	5	1.020	1.010	1.020	46,705,686	1.133	1.122	1.133	0.967	1.133	44,397,378	1.0520	12.09%
2017-10-27	0	5	0.910	0.890	0.910	52,192,975	1.011	0.989	1.011	0.889	1.022	55,133,765	0.9467	12.35%
2017-10-20	0	5	0.810	0.800	0.810	38,093,671	0.900	0.889	0.900	0.822	0.900	43,513,314	0.8754	6.58%
2017-10-13	0	5	0.760	0.750	0.760	49,673,773	0.844	0.833	0.844	0.767	0.844	60,738,069	0.8178	8.57%
2017-10-06	0	3	0.700	0.690	0.700	23,960,891	0.778	0.767	0.778	0.733	0.789	31,876,888	0.7517	2.94%
2017-09-29	0	5	0.680	0.670	0.680	56,158,280	0.756	0.744	0.756	0.656	0.778	78,538,058	0.7150	11.48%
2017-09-22	0	5	0.610	0.600	0.610	45,301,774	0.678	0.667	0.678	0.544	0.678	74,641,218	0.6069	22.00%
2017-09-15	0	5	0.500	0.495	0.500	12,102,968	0.556	0.550	0.556	0.528	0.556	22,600,125	0.5355	4.17%
2017-09-08	0	5	0.480	0.475	0.480	8,971,100	0.533	0.528	0.533	0.522	0.544	16,903,800	0.5307	1.05%
2017-09-01	0	5	0.475	0.470	0.475	15,550,700	0.528	0.522	0.528	0.517	0.567	29,043,000	0.5354	-6.86%
2017-08-25	0	4	0.510	0.500	0.510	26,117,842	0.567	0.556	0.567	0.500	0.589	48,365,739	0.5400	9.68%
2017-08-18	0	5	0.465	0.455	0.465	19,670,300	0.517	0.506	0.517	0.461	0.522	39,870,000	0.4934	9.41%
2017-08-11	0	5	0.425	0.420	0.425	18,265,446	0.472	0.467	0.472	0.467	0.539	36,461,864	0.5009	-10.53%
2017-08-04	0	5	0.475	0.465	0.475	10,982,099	0.528	0.517	0.528	0.517	0.567	20,745,505	0.5294	-5.00%
2017-07-28	0	5	0.500	0.495	0.500	34,784,200	0.556	0.550	0.556	0.550	0.644	60,541,200	0.5746	-1.96%
2017-07-21	0	5	0.510	0.500	0.510	52,615,849	0.567	0.556	0.567	0.522	0.567	96,726,158	0.5440	5.15%
2017-07-14	0	5	0.485	0.480	0.485	56,155,714	0.539	0.533	0.539	0.483	0.556	106,854,269	0.5255	8.99%
2017-07-07	0	5	0.445	0.435	0.445	24,975,654	0.494	0.483	0.494	0.450	0.494	52,219,719	0.4783	5.95%
2017-06-30	0	5	0.420	0.415	0.420	15,357,394	0.467	0.461	0.467	0.422	0.467	34,525,999	0.4448	2.44%
2017-06-23	0	5	0.410	0.410	0.415	13,676,500	0.456	0.456	0.461	0.450	0.494	29,160,000	0.4690	-6.82%
2017-06-16	0	5	0.440	0.430	0.440	22,472,770	0.489	0.478	0.489	0.444	0.494	48,466,800	0.4637	6.02%
2017-06-09	0	5	0.415	0.415	0.420	36,404,082	0.461	0.461	0.467	0.400	0.478	83,539,350	0.4358	15.28%
2017-06-02	0	4	0.360	0.355	0.360	11,713,507	0.400	0.394	0.400	0.372	0.406	29,881,508	0.3920	4.35%
2017-05-26	0	5	0.345	0.340	0.345	5,913,000	0.383	0.378	0.383	0.350	0.389	16,146,001	0.3662	9.52%
2017-05-19	0	5	0.315	0.315	0.320	4,938,200	0.350	0.350	0.356	0.344	0.367	14,047,200	0.3515	1.61%
2017-05-12	0	5	0.310	0.310	0.320	4,201,858	0.344	0.344	0.356	0.333	0.367	12,217,092	0.3439	3.33%
2017-05-05	0	3	0.300	0.300	0.305	3,384,100	0.333	0.333	0.339	0.333	0.344	10,071,000	0.3360	-1.64%
2017-04-28	0	5	0.305	0.300	0.305	13,332,134	0.339	0.333	0.339	0.328	0.394	35,785,464	0.3726	-12.86%
2017-04-21	0	4	0.350	0.350	0.355	15,563,423	0.389	0.389	0.394	0.383	0.444	38,329,291	0.4060	-7.89%
2017-04-13	0	4	0.380	0.375	0.380	20,764,516	0.422	0.417	0.422	0.344	0.422	55,101,759	0.3768	18.75%
2017-04-07	0	4	0.320	0.315	0.320	14,065,510	0.356	0.350	0.356	0.289	0.356	44,530,200	0.3159	20.75%
2017-03-31	0	5	0.265	0.260	0.265	2,960,000	0.294	0.289	0.294	0.283	0.300	10,188,000	0.2905	0.00%
2017-03-24	0	5	0.265	0.260	0.265	3,326,700	0.294	0.289	0.294	0.289	0.306	11,160,000	0.2981	-3.64%
2017-03-17	0	5	0.275	0.270	0.280	8,890,700	0.306	0.300	0.311	0.294	0.306	29,503,800	0.3013	1.85%
2017-03-10	0	5	0.270	0.265	0.270	6,576,800	0.300	0.294	0.300	0.294	0.317	21,708,000	0.3030	-5.26%
2017-03-03	0	5	0.285	0.280	0.285	6,003,010	0.317	0.311	0.317	0.300	0.317	19,544,400	0.3071	3.64%
2017-02-24	0	5	0.275	0.270	0.275	2,392,300	0.306	0.300	0.306	0.294	0.311	7,911,000	0.3024	1.85%
2017-02-17	0	5	0.270	0.265	0.270	3,562,415	0.300	0.294	0.300	0.294	0.311	11,727,900	0.3038	-3.57%
2017-02-10	0	5	0.280	0.275	0.280	12,087,200	0.311	0.306	0.311	0.294	0.339	38,700,000	0.3123	3.70%
2017-02-03	0	3	0.270	0.265	0.270	3,014,500	0.300	0.294	0.300	0.294	0.306	10,134,000	0.2975	-1.82%
2017-01-27	0	5	0.275	0.265	0.275	3,787,280	0.306	0.294	0.306	0.289	0.311	12,801,600	0.2958	3.77%
2017-01-20	0	5	0.265	0.260	0.265	3,752,898	0.294	0.289	0.294	0.283	0.311	12,700,868	0.2955	-1.85%
2017-01-13	0	5	0.270	0.270	0.275	3,392,434	0.300	0.300	0.306	0.300	0.311	11,212,360	0.3026	-5.26%
2017-01-06	0	4	0.285	0.275	0.285	9,908,580	0.317	0.306	0.317	0.306	0.339	30,789,624	0.3218	0.00%
2016-12-30	0	3	0.285	0.280	0.285	1,601,200	0.317	0.311	0.317	0.306	0.317	5,166,000	0.3099	1.79%
2016-12-23	0	5	0.280	0.275	0.280	1,500,000	0.311	0.306	0.311	0.300	0.311	4,860,000	0.3086	0.00%
2016-12-16	0	5	0.280	0.275	0.280	3,084,060	0.311	0.306	0.311	0.306	0.328	9,597,600	0.3213	-5.08%
2016-12-09	0	5	0.295	0.285	0.295	18,950,355	0.328	0.317	0.328	0.322	0.361	55,433,700	0.3419	-1.67%
2016-12-02	0	5	0.300	0.295	0.300	6,819,100	0.333	0.328	0.333	0.306	0.339	21,492,000	0.3173	7.14%
2016-11-25	0	5	0.280	0.275	0.280	5,105,064	0.311	0.306	0.311	0.306	0.317	16,368,454	0.3119	-1.75%
2016-11-18	0	5	0.285	0.280	0.285	3,274,844	0.317	0.311	0.317	0.306	0.317	10,640,649	0.3078	3.64%
2016-11-11	0	5	0.275	0.275	0.280	1,948,210	0.306	0.306	0.311	0.300	0.322	6,278,400	0.3103	-5.17%
2016-11-04	0	5	0.290	0.285	0.290	5,565,000	0.322	0.317	0.322	0.317	0.344	16,578,000	0.3357	-4.92%
2016-10-28	0	5	0.305	0.300	0.305	15,684,920	0.339	0.333	0.339	0.306	0.372	46,001,521	0.3410	10.91%
2016-10-20	0	4	0.275	0.275	0.280	3,459,650	0.306	0.306	0.311	0.278	0.317	11,259,000	0.3073	-1.79%
2016-10-14	0	4	0.280	0.270	0.280	6,573,350	0.311	0.300	0.311	0.300	0.344	20,547,000	0.3199	-3.45%
2016-10-07	0	5	0.290	0.290	0.300	12,326,670	0.322	0.322	0.333	0.311	0.339	39,245,783	0.3141	1.75%
2016-09-30	0	5	0.285	0.285	0.290	4,299,653	0.317	0.317	0.322	0.317	0.333	13,406,360	0.3207	-1.72%
2016-09-23	0	5	0.290	0.285	0.290	4,749,923	0.322	0.317	0.322	0.317	0.333	14,837,514	0.3201	1.75%
2016-09-15	0	4	0.285	0.285	0.290	1,030,200	0.317	0.317	0.322	0.311	0.328	3,222,000	0.3197	-5.00%
2016-09-09	0	5	0.300	0.300	0.305	12,030,500	0.333	0.333	0.339	0.328	0.361	34,542,000	0.3483	-7.69%
2016-09-02	0	5	0.325	0.320	0.325	9,858,241	0.361	0.356	0.361	0.350	0.367	27,873,575	0.3537	0.00%
2016-08-26	0	5	0.325	0.315	0.325	7,754,321	0.361	0.350	0.361	0.350	0.367	21,924,364	0.3537	-2.99%
2016-08-19	0	5	0.335	0.325	0.335	14,725,480	0.372	0.361	0.372	0.333	0.400	41,293,800	0.3566	6.35%
2016-08-12	0	5	0.315	0.305	0.315	7,356,890	0.350	0.339	0.350	0.339	0.367	20,971,800	0.3508	-1.56%
2016-08-05	0	4	0.320	0.320	0.325	4,890,800	0.356	0.356	0.361	0.339	0.367	14,076,000	0.3475	4.92%
2016-07-29	0	5	0.305	0.300	0.305	6,986,720	0.339	0.333	0.339	0.333	0.372	20,197,800	0.3459	-4.69%
2016-07-22	0	5	0.320	0.310	0.320	9,158,530	0.356	0.344	0.356	0.339	0.361	26,398,800	0.3469	-1.54%
2016-07-15	0	5	0.325	0.320	0.325	7,435,450	0.361	0.356	0.361	0.350	0.383	20,637,000	0.3603	-4.41%
2016-07-08	0	5	0.340	0.330	0.340	3,835,000	0.378	0.367	0.378	0.361	0.417	10,089,000	0.3801	-9.33%
2016-06-30	0	4	0.375	0.375	0.380	8,297,900	0.417	0.417	0.422	0.322	0.417	22,995,000	0.3609	20.97%
2016-06-24	0	5	0.310	0.295	0.310	1,336,420	0.344	0.328	0.344	0.317	0.367	3,853,800	0.3468	-4.62%
2016-06-17	0	5	0.325	0.325	0.330	3,785,350	0.361	0.361	0.367	0.361	0.400	9,909,000	0.3820	-9.72%
2016-06-10	0	4	0.360	0.350	0.360	3,384,750	0.400	0.389	0.400	0.383	0.428	8,710,200	0.3886	-1.37%
2016-06-03	0	5	0.365	0.350	0.365	10,954,070	0.406	0.389	0.406	0.367	0.428	26,940,600	0.4066	-6.41%
2016-05-27	0	5	0.390	0.380	0.390	6,875,608	0.433	0.422	0.433	0.417	0.444	16,101,270	0.4270	0.00%
2016-05-20	0	5	0.390	0.380	0.390	5,197,250	0.433	0.422	0.433	0.417	0.461	12,183,883	0.4266	0.00%
2016-05-13	0	5	0.390	0.390	0.405	8,953,800	0.433	0.433	0.450	0.428	0.456	20,547,000	0.4358	-3.70%
2016-05-06	0	4	0.405	0.395	0.400	6,312,280	0.450	0.439	0.444	0.439	0.456	14,234,400	0.4435	0.00%
2016-04-29	0	5	0.405	0.400	0.410	11,625,412	0.450	0.444	0.456	0.444	0.467	25,362,031	0.4584	-4.71%
2016-04-22	0	5	0.425	0.415	0.425	19,269,040	0.472	0.461	0.472	0.444	0.489	41,855,400	0.4604	4.94%
2016-04-15	0	5	0.405	0.405	0.410	35,131,902	0.450	0.450	0.456	0.433	0.500	75,967,226	0.4625	-7.95%
2016-04-08	0	4	0.440	0.435	0.440	54,815,316	0.489	0.483	0.489	0.417	0.522	115,765,638	0.4735	15.79%
2016-04-01	0	4	0.380	0.370	0.380	13,942,262	0.422	0.411	0.422	0.372	0.433	34,744,239	0.4013	10.14%
2016-03-24	0	4	0.345	0.340	0.350	13,822,694	0.383	0.378	0.389	0.328	0.389	37,423,442	0.3694	13.11%
2016-03-18	0	5	0.305	0.295	0.305	5,216,325	0.339	0.328	0.339	0.317	0.356	15,594,069	0.3345	-3.17%
2016-03-11	0	5	0.315	0.305	0.315	5,516,192	0.350	0.339	0.350	0.322	0.361	16,409,461	0.3362	8.62%
2016-03-04	0	5	0.290	0.290	0.295	14,804,552	0.322	0.322	0.328	0.277	0.339	51,401,542	0.2880	5.45%
2016-02-26	0	5	0.275	0.250	0.280	557,000	0.306	0.278	0.311	0.278	0.306	1,944,000	0.2865	3.77%
2016-02-19	0	5	0.265	0.265	0.270	519,940	0.294	0.294	0.300	0.268	0.300	1,836,000	0.2832	10.88%
2016-02-12	0	2	0.239	0.238	0.244	200,740	0.266	0.264	0.271	0.262	0.268	756,000	0.2655	-4.40%
2016-02-05	0	5	0.250	0.244	0.250	1,672,160	0.278	0.271	0.278	0.267	0.317	6,030,000	0.2773	-3.85%
2016-01-29	0	5	0.260	0.250	0.260	961,460	0.289	0.278	0.289	0.272	0.322	3,393,000	0.2834	-5.45%
2016-01-22	0	5	0.275	0.260	0.285	25,538,040	0.306	0.289	0.317	0.283	0.333	91,449,000	0.2793	-5.17%
2016-01-15	0	5	0.290	0.285	0.295	18,467,930	0.322	0.317	0.328	0.322	0.372	51,280,200	0.3601	-14.71%
2016-01-08	0	5	0.340	0.330	0.340	14,999,551	0.378	0.367	0.378	0.356	0.417	39,466,171	0.3801	-10.53%
2015-12-31	0	4	0.380	0.375	0.380	35,902,020	0.422	0.417	0.422	0.322	0.433	95,181,879	0.3772	26.67%
2015-12-24	0	4	0.300	0.300	0.305	1,634,550	0.333	0.333	0.339	0.294	0.339	5,103,000	0.3203	13.21%
2015-12-18	0	5	0.265	0.260	0.265	2,972,680	0.294	0.289	0.294	0.276	0.333	9,869,400	0.3012	-1.85%
2015-12-11	0	5	0.270	0.265	0.270	9,243,057	0.300	0.294	0.300	0.294	0.350	27,594,688	0.3350	-11.48%
2015-12-04	0	5	0.305	0.300	0.305	22,948,230	0.339	0.333	0.339	0.333	0.372	67,255,200	0.3412	-4.69%
2015-11-27	0	5	0.320	0.315	0.320	24,376,330	0.356	0.350	0.356	0.344	0.389	68,452,292	0.3561	-1.54%
2015-11-20	0	5	0.325	0.315	0.325	15,650,980	0.361	0.350	0.361	0.339	0.367	44,683,200	0.3503	1.56%
2015-11-13	0	5	0.320	0.315	0.320	26,942,126	0.356	0.350	0.356	0.344	0.389	74,557,719	0.3614	-8.57%
2015-11-06	0	5	0.350	0.340	0.350	42,652,884	0.389	0.378	0.389	0.372	0.411	110,078,070	0.3875	1.45%
2015-10-30	0	5	0.345	0.335	0.345	41,298,538	0.383	0.372	0.383	0.333	0.389	116,466,071	0.3546	9.52%
2015-10-23	0	4	0.315	0.310	0.315	11,237,890	0.350	0.344	0.350	0.317	0.361	33,802,200	0.3325	5.00%
2015-10-16	0	5	0.300	0.290	0.300	13,692,640	0.333	0.322	0.333	0.258	0.350	44,721,000	0.3062	21.95%
2015-10-09	0	5	0.246	0.241	0.246	7,465,334	0.273	0.268	0.273	0.231	0.276	28,864,167	0.2586	18.84%
2015-10-02	0	3	0.207	0.207	0.211	1,869,700	0.230	0.230	0.234	0.211	0.234	8,226,000	0.2273	2.48%
2015-09-25	0	5	0.202	0.198	0.202	1,239,060	0.224	0.220	0.224	0.206	0.231	5,598,000	0.2213	4.12%
2015-09-18	0	5	0.194	0.190	0.195	939,640	0.216	0.211	0.217	0.194	0.217	4,554,000	0.2063	2.11%
2015-09-11	0	5	0.190	0.189	0.191	1,209,830	0.211	0.210	0.212	0.193	0.218	5,787,000	0.2091	7.95%
2015-09-04	0	4	0.176	0.176	0.192	1,878,360	0.196	0.196	0.213	0.189	0.217	9,257,400	0.2029	-9.74%
2015-08-28	0	5	0.195	0.193	0.195	3,812,536	0.217	0.214	0.217	0.189	0.261	17,840,236	0.2137	-12.56%
2015-08-21	0	5	0.223	0.213	0.223	5,219,200	0.248	0.237	0.248	0.238	0.294	19,366,239	0.2695	-15.85%
2015-08-14	0	5	0.265	0.260	0.265	12,796,750	0.294	0.289	0.294	0.278	0.311	43,776,000	0.2923	0.00%
2015-08-07	0	5	0.265	0.260	0.265	16,232,160	0.294	0.289	0.294	0.267	0.333	56,212,200	0.2888	3.92%
2015-07-31	0	5	0.255	0.250	0.255	12,961,690	0.283	0.278	0.283	0.273	0.317	44,807,402	0.2893	-12.07%
2015-07-24	0	5	0.290	0.280	0.290	18,278,703	0.322	0.311	0.322	0.306	0.356	55,987,740	0.3265	-1.69%
2015-07-17	0	5	0.295	0.290	0.295	17,080,167	0.328	0.322	0.328	0.261	0.344	57,051,050	0.2994	18.00%
2015-07-10	0	5	0.250	0.241	0.255	33,569,900	0.278	0.268	0.283	0.187	0.333	131,835,600	0.2546	-16.67%
2015-07-03	0	4	0.300	0.295	0.300	80,546,375	0.333	0.328	0.333	0.311	0.456	197,800,844	0.4072	-25.00%
2015-06-26	0	5	0.400	0.400	0.405	53,877,015	0.444	0.444	0.450	0.417	0.456	123,693,006	0.4356	6.67%
2015-06-19	0	5	0.375	0.375	0.380	74,944,985	0.417	0.417	0.422	0.411	0.489	167,843,480	0.4465	1.35%
2015-06-12	0	5	0.370	0.370	0.375	178,711,561	0.411	0.411	0.417	0.328	0.472	433,595,311	0.4122	23.33%
2015-06-05	0	5	0.300	0.295	0.300	95,288,745	0.333	0.328	0.333	0.300	0.394	269,826,155	0.3531	11.11%
2015-05-29	0	4	0.270	0.265	0.270	38,179,019	0.300	0.294	0.300	0.289	0.339	122,293,868	0.3122	-1.82%
2015-05-22	0	5	0.275	0.275	0.280	80,580,083	0.306	0.306	0.311	0.300	0.361	246,806,012	0.3265	0.00%
2015-05-15	0	5	0.275	0.275	0.280	52,289,958	0.306	0.306	0.311	0.248	0.322	177,108,638	0.2952	7.84%
2015-05-08	0	5	0.255	0.250	0.255	30,007,211	0.283	0.278	0.283	0.259	0.333	105,182,417	0.2853	-5.56%
2015-04-30	0	4	0.270	0.270	0.275	109,597,509	0.300	0.300	0.306	0.227	0.317	418,348,913	0.2620	10.66%
2015-04-24	0	5	0.244	0.244	0.245	60,325,369	0.271	0.271	0.272	0.176	0.278	242,828,170	0.2484	36.31%
2015-04-17	0	5	0.179	0.174	0.179	14,069,564	0.199	0.193	0.199	0.160	0.217	72,847,721	0.1931	28.78%
2015-04-10	0	3	0.139	0.139	0.147	1,555,644	0.154	0.154	0.163	0.154	0.171	9,676,302	0.1608	-0.71%
2015-04-02	0	4	0.140	0.140	0.145	1,044,065	0.156	0.156	0.161	0.149	0.169	6,579,023	0.1587	1.45%
2015-03-27	0	5	0.138	0.138	0.139	3,062,274	0.153	0.153	0.154	0.148	0.183	19,004,892	0.1611	-1.43%
2015-03-20	0	5	0.140	0.135	0.140	354,180	0.156	0.150	0.156	0.147	0.161	2,316,600	0.1529	1.45%
2015-03-13	0	5	0.138	0.134	0.138	697,800	0.153	0.149	0.153	0.144	0.159	4,593,600	0.1519	1.47%
2015-03-06	0	5	0.136	0.136	0.139	1,751,083	0.151	0.151	0.154	0.139	0.160	11,961,808	0.1464	-1.45%
2015-02-27	0	5	0.138	0.138	0.143	473,274	0.153	0.153	0.159	0.150	0.158	3,058,750	0.1547	-1.43%
2015-02-18	0	3	0.140	0.138	0.142	324,480	0.156	0.153	0.158	0.153	0.161	2,097,000	0.1547	-3.45%
2015-02-13	0	5	0.145	0.139	0.146	752,450	0.161	0.154	0.162	0.150	0.169	4,757,400	0.1582	1.40%
2015-02-06	0	5	0.143	0.143	0.149	676,358	0.159	0.159	0.166	0.156	0.172	4,098,149	0.1650	-6.54%
2015-01-30	0	5	0.153	0.152	0.156	1,826,548	0.170	0.169	0.173	0.150	0.182	11,107,274	0.1644	1.32%
2015-01-23	0	5	0.151	0.144	0.152	227,380	0.168	0.160	0.169	0.158	0.170	1,386,000	0.1641	-1.95%
2015-01-16	0	5	0.154	0.146	0.154	541,181	0.171	0.162	0.171	0.161	0.178	3,171,681	0.1706	-4.94%
2015-01-09	0	5	0.162	0.160	0.162	1,094,132	0.180	0.178	0.180	0.167	0.190	6,139,800	0.1782	5.19%
2015-01-02	0	4	0.154	0.151	0.155	459,185	0.171	0.168	0.172	0.162	0.174	2,738,946	0.1677	0.65%
2014-12-24	0	3	0.153	0.154	0.158	501,286	0.170	0.171	0.176	0.161	0.181	2,940,088	0.1705	-3.16%
2014-12-19	0	5	0.158	0.154	0.162	949,459	0.176	0.171	0.180	0.162	0.184	5,353,142	0.1774	-4.82%
2014-12-12	0	5	0.166	0.163	0.166	2,058,629	0.184	0.181	0.184	0.179	0.200	11,003,882	0.1871	-9.29%
2014-12-05	0	5	0.183	0.183	0.187	2,387,306	0.203	0.203	0.208	0.202	0.213	11,539,418	0.2069	-5.18%
2014-11-28	0	5	0.193	0.192	0.193	1,133,267	0.214	0.213	0.214	0.212	0.220	5,247,661	0.2160	0.00%
2014-11-21	0	5	0.193	0.193	0.198	2,054,420	0.214	0.214	0.220	0.200	0.228	9,551,946	0.2151	1.05%
2014-11-14	0	5	0.191	0.191	0.192	1,934,133	0.212	0.212	0.213	0.211	0.217	9,040,207	0.2139	-1.55%
2014-11-07	0	5	0.194	0.192	0.194	1,789,580	0.216	0.213	0.216	0.212	0.224	8,294,988	0.2157	-2.51%
2014-10-31	0	5	0.199	0.199	0.200	8,442,895	0.221	0.221	0.222	0.210	0.238	37,373,700	0.2259	1.53%
2014-10-24	0	5	0.196	0.194	0.196	1,712,111	0.218	0.216	0.218	0.213	0.227	7,906,877	0.2165	-2.00%
2014-10-17	0	5	0.200	0.198	0.202	4,354,321	0.222	0.220	0.224	0.217	0.239	19,247,733	0.2262	-0.50%
2014-10-10	0	5	0.201	0.202	0.204	15,235,380	0.223	0.224	0.227	0.212	0.250	64,887,235	0.2348	4.15%
2014-10-03	0	3	0.193	0.192	0.195	4,741,642	0.214	0.213	0.217	0.207	0.228	22,145,009	0.2141	-8.10%
2014-09-26	0	5	0.210	0.208	0.210	39,904,398	0.233	0.231	0.233	0.202	0.272	164,240,474	0.2430	12.90%
2014-09-19	0	5	0.186	0.185	0.187	4,092,313	0.207	0.206	0.208	0.203	0.211	19,770,710	0.2070	-0.53%
2014-09-12	0	4	0.187	0.186	0.187	3,035,656	0.208	0.207	0.208	0.203	0.211	14,735,621	0.2060	0.54%
2014-09-05	0	5	0.186	0.186	0.189	4,123,964	0.207	0.207	0.210	0.202	0.213	19,997,931	0.2062	-3.12%
2014-08-29	0	5	0.192	0.190	0.192	4,538,403	0.213	0.211	0.213	0.209	0.219	21,388,061	0.2122	-2.04%
2014-08-22	0	5	0.196	0.196	0.198	19,037,864	0.218	0.218	0.220	0.203	0.256	88,885,591	0.2142	-17.99%
2014-08-15	0	5	0.239	0.228	0.236	3,702,186	0.266	0.253	0.262	0.240	0.278	14,234,400	0.2601	11.68%
2014-08-08	0	5	0.214	0.214	0.220	4,579,770	0.238	0.238	0.244	0.211	0.300	17,937,000	0.2553	-17.69%
2014-08-01	0	5	0.260	0.255	0.265	10,268,909	0.289	0.283	0.294	0.207	0.344	37,832,850	0.2714	19.27%
2014-07-25	0	5	0.218	0.223	0.225	1,284,662	0.242	0.248	0.250	0.238	0.259	5,180,400	0.2480	-5.22%
2014-07-18	0	5	0.230	0.223	0.230	7,393,728	0.256	0.248	0.256	0.212	0.306	30,052,414	0.2460	10.42%
2014-07-11	0	5	0.042	0.042	0.043	54,187,660	0.231	0.231	0.237	0.220	0.320	199,978,643	0.2710	-2.33%
2014-07-04	0	4	0.043	0.043	0.044	18,529,587	0.237	0.237	0.242	0.160	0.248	87,831,158	0.2110	43.33%
2014-06-27	0	5	0.030	0.029	0.030	2,076,365	0.165	0.160	0.165	0.160	0.171	12,513,728	0.1659	-3.23%
2014-06-20	0	5	0.031	0.030	0.031	2,711,254	0.171	0.165	0.171	0.165	0.182	15,731,504	0.1723	-3.13%
2014-06-13	0	5	0.032	0.031	0.032	3,998,500	0.176	0.171	0.176	0.171	0.187	22,684,426	0.1763	-3.03%
2014-06-06	0	4	0.033	0.032	0.033	17,302,686	0.182	0.176	0.182	0.176	0.226	86,070,883	0.2010	-5.71%
2014-05-30	0	5	0.035	0.035	0.036	17,704,908	0.193	0.193	0.198	0.154	0.204	99,744,692	0.1775	16.67%
2014-05-23	0	5	0.030	0.029	0.030	4,162,289	0.165	0.160	0.165	0.154	0.171	25,484,428	0.1633	3.45%
2014-05-16	0	5	0.029	0.028	0.030	12,975,605	0.160	0.154	0.165	0.138	0.171	83,951,887	0.1546	-6.45%
2014-05-09	0	4	0.031	0.031	0.032	7,589,810	0.171	0.171	0.176	0.160	0.187	44,369,584	0.1711	-6.06%
2014-05-02	0	4	0.033	0.033	0.034	23,554,387	0.182	0.182	0.187	0.160	0.342	121,580,830	0.1937	-46.77%
2014-04-25	0	4	0.062	0.062	0.063	805,560	0.342	0.342	0.347	0.336	0.353	2,351,921	0.3425	-1.59%
2014-04-17	0	4	0.063	0.063	0.064	1,857,660	0.347	0.347	0.353	0.336	0.375	5,222,862	0.3557	-5.97%
2014-04-11	0	5	0.067	0.066	0.068	3,748,820	0.369	0.364	0.375	0.364	0.386	10,028,331	0.3738	-2.90%
2014-04-04	0	5	0.069	0.069	0.070	15,317,620	0.380	0.380	0.386	0.353	0.402	40,733,970	0.3760	0.00%
2014-03-28	0	5	0.069	0.069	0.070	10,799,240	0.380	0.380	0.386	0.364	0.424	27,384,639	0.3944	1.47%
2014-03-21	0	5	0.068	0.067	0.068	13,310,730	0.375	0.369	0.375	0.364	0.435	33,765,315	0.3942	-2.86%
2014-03-14	0	5	0.070	0.069	0.070	24,910,980	0.386	0.380	0.386	0.375	0.452	61,502,016	0.4050	-14.63%
2014-03-07	0	5	0.082	0.083	0.084	32,283,360	0.452	0.457	0.463	0.430	0.518	69,025,987	0.4677	-10.87%
2014-02-28	0	5	0.092	0.091	0.093	78,720,371	0.507	0.501	0.512	0.391	0.661	141,868,285	0.5549	12.20%
2014-02-21	0	5	0.082	0.080	0.082	2,570,200	0.452	0.441	0.452	0.441	0.496	5,542,259	0.4637	-3.53%
2014-02-14	0	5	0.085	0.084	0.086	1,992,520	0.468	0.463	0.474	0.430	0.479	4,380,816	0.4548	6.25%
2014-02-07	0	4	0.080	0.080	0.081	1,951,620	0.441	0.441	0.446	0.408	0.474	4,471,554	0.4365	-5.88%
2014-01-30	1	4	0.085	0.085	0.086	6,568,440	0.468	0.468	0.474	0.419	0.546	14,126,046	0.4650	-2.30%
2014-01-24	0	5	0.087	0.086	0.087	3,624,060	0.479	0.474	0.479	0.468	0.529	7,288,052	0.4973	-11.22%
2014-01-17	0	5	0.098	0.097	0.098	20,709,920	0.540	0.535	0.540	0.523	0.639	35,812,357	0.5783	0.00%
2014-01-10	0	5	0.098	0.097	0.098	5,045,060	0.540	0.535	0.540	0.535	0.650	8,547,492	0.5902	-14.78%
2014-01-03	0	4	0.115	0.113	0.115	2,420,300	0.634	0.623	0.634	0.595	0.650	3,956,164	0.6118	-0.86%
2013-12-27	0	3	0.116	0.114	0.118	1,362,400	0.639	0.628	0.650	0.612	0.661	2,148,669	0.6341	0.00%
2013-12-20	0	5	0.116	0.115	0.116	5,646,140	0.639	0.634	0.639	0.579	0.661	8,921,331	0.6329	0.87%
2013-12-13	0	5	0.115	0.115	0.116	15,430,890	0.634	0.634	0.639	0.606	0.733	22,911,951	0.6735	-11.54%
2013-12-06	0	5	0.130	0.130	0.131	21,270,560	0.716	0.716	0.722	0.705	0.782	28,963,475	0.7344	-8.45%
2013-11-29	0	5	0.142	0.142	0.143	80,275,945	0.782	0.782	0.788	0.711	0.904	101,512,807	0.7908	-11.25%
2013-11-22	0	5	0.160	0.159	0.161	114,485,262	0.882	0.876	0.887	0.821	0.942	127,982,629	0.8945	-3.61%
2013-11-15	0	5	0.166	0.166	0.167	172,632,392	0.915	0.915	0.920	0.788	1.036	184,854,119	0.9339	13.70%
2013-11-08	0	5	0.146	0.145	0.146	139,468,300	0.805	0.799	0.805	0.523	0.816	206,642,057	0.6749	48.98%
2013-11-01	1	5	0.098	0.097	0.098	86,679,087	0.540	0.535	0.540	0.397	0.771	138,320,285	0.6267	34.25%
2013-10-25	0	5	0.073	0.073	0.074	1,422,280	0.402	0.402	0.408	0.397	0.408	3,550,566	0.4006	0.00%
2013-10-18	0	4	0.073	0.072	0.073	2,076,420	0.402	0.397	0.402	0.391	0.408	5,215,603	0.3981	0.00%
2013-10-11	0	5	0.073	0.073	0.074	3,520,330	0.402	0.402	0.408	0.402	0.424	8,563,825	0.4111	-2.67%
2013-10-04	1	4	0.075	0.075	0.076	21,681,920	0.413	0.413	0.419	0.402	0.507	48,893,105	0.4435	8.70%
2013-09-27	5	5	-	-	-	0	0.380	-	-	-	-	0	-	0.00%
2013-09-19	4	4	-	-	-	0	0.380	-	-	-	-	0	-	0.00%
2013-09-13	0	5	0.069	0.065	0.070	1,866,070	0.380	0.358	0.386	0.369	0.386	4,876,244	0.3827	2.99%
2013-09-06	0	5	0.067	0.067	0.069	1,317,440	0.369	0.369	0.380	0.336	0.386	3,602,287	0.3657	11.67%
2013-08-30	0	5	0.060	0.060	0.061	468,180	0.331	0.331	0.336	0.325	0.347	1,408,249	0.3325	1.69%
2013-08-23	0	5	0.059	0.059	0.061	638,020	0.325	0.325	0.336	0.320	0.347	1,941,787	0.3286	1.72%
2013-08-16	0	4	0.058	0.058	0.060	217,380	0.320	0.320	0.331	0.320	0.347	656,941	0.3309	-1.69%
2013-08-09	0	5	0.059	0.059	0.061	377,260	0.325	0.325	0.336	0.325	0.358	1,099,741	0.3430	-1.67%
2013-08-02	0	5	0.060	0.060	0.062	194,760	0.331	0.331	0.342	0.314	0.342	584,351	0.3333	5.26%
2013-07-26	0	5	0.057	0.056	0.057	638,880	0.314	0.309	0.314	0.309	0.336	1,988,970	0.3212	-5.00%
2013-07-19	0	5	0.060	0.060	0.062	260,960	0.331	0.331	0.342	0.314	0.342	798,492	0.3268	1.69%
2013-07-12	0	5	0.059	0.059	0.062	632,680	0.325	0.325	0.342	0.325	0.342	1,912,751	0.3308	-6.35%
2013-07-05	0	4	0.063	0.061	0.063	904,800	0.347	0.336	0.347	0.331	0.386	2,562,433	0.3531	-12.50%
2013-06-28	0	5	0.072	0.071	0.072	8,100,880	0.397	0.391	0.397	0.342	0.402	21,620,980	0.3747	4.35%
2013-06-21	0	5	0.069	0.069	0.070	9,427,540	0.380	0.380	0.386	0.276	0.413	25,341,226	0.3720	38.00%
2013-06-14	0	4	0.050	0.050	0.052	378,060	0.276	0.276	0.287	0.259	0.276	1,400,990	0.2699	6.38%
2013-06-07	0	5	0.047	0.046	0.048	409,280	0.259	0.253	0.264	0.248	0.264	1,596,984	0.2563	0.00%
2013-05-31	0	5	0.047	0.046	0.047	464,240	0.259	0.253	0.259	0.253	0.276	1,778,459	0.2610	-6.00%
2013-05-24	0	5	0.050	0.047	0.050	324,300	0.276	0.259	0.276	0.253	0.276	1,212,256	0.2675	6.38%
2013-05-16	0	4	0.047	0.046	0.050	132,640	0.259	0.253	0.276	0.253	0.270	511,761	0.2592	-6.00%
2013-05-10	0	5	0.050	0.050	0.052	450,940	0.276	0.276	0.287	0.242	0.281	1,662,315	0.2713	6.38%
2013-05-03	0	4	0.047	0.046	0.047	67,180	0.259	0.253	0.259	0.242	0.259	268,584	0.2501	0.00%
2013-04-26	0	5	0.047	0.046	0.047	241,880	0.259	0.253	0.259	0.248	0.270	932,784	0.2593	-2.08%
2013-04-19	0	5	0.048	0.046	0.050	136,420	0.264	0.253	0.276	0.248	0.264	533,538	0.2557	0.00%
2013-04-12	0	5	0.048	0.046	0.048	197,640	0.264	0.253	0.264	0.242	0.264	751,308	0.2631	9.09%
2013-04-05	0	3	0.044	0.044	0.047	475,620	0.242	0.242	0.259	0.237	0.276	1,894,603	0.2510	-12.00%
2013-03-28	0	4	0.050	0.049	0.050	110,580	0.276	0.270	0.276	0.264	0.287	397,431	0.2782	0.00%
2013-03-22	0	5	0.050	0.050	0.051	914,820	0.276	0.276	0.281	0.264	0.287	3,132,266	0.2921	-3.85%
2013-03-15	0	5	0.052	0.052	0.053	757,860	0.287	0.287	0.292	0.287	0.314	2,591,469	0.2924	-8.77%
2013-03-08	0	5	0.057	0.057	0.058	467,280	0.314	0.314	0.320	0.292	0.309	1,535,282	0.3044	1.79%
2013-03-01	0	5	0.056	0.055	0.056	148,500	0.309	0.303	0.309	0.292	0.314	489,984	0.3031	0.00%
2013-02-22	0	5	0.056	0.055	0.056	1,067,220	0.309	0.303	0.309	0.309	0.353	3,266,557	0.3267	-11.11%
2013-02-15	0	2	0.063	0.062	0.063	127,140	0.347	0.342	0.347	0.325	0.347	384,728	0.3305	6.78%
2013-02-08	0	5	0.059	0.059	0.063	352,600	0.325	0.325	0.347	0.325	0.358	1,048,928	0.3362	-6.35%
2013-02-01	0	5	0.063	0.063	0.064	1,369,380	0.347	0.347	0.353	0.342	0.375	3,905,351	0.3506	-5.97%
2013-01-25	0	5	0.067	0.067	0.068	4,993,060	0.369	0.369	0.375	0.325	0.408	13,066,230	0.3821	11.67%
2013-01-18	0	5	0.060	0.062	0.063	961,500	0.331	0.342	0.347	0.325	0.353	2,823,757	0.3405	-4.76%
2013-01-11	0	5	0.063	0.063	0.065	724,114	0.347	0.347	0.358	0.347	0.380	2,037,727	0.3554	-4.55%
2013-01-04	0	4	0.066	0.066	0.067	1,463,320	0.364	0.364	0.369	0.364	0.397	3,810,984	0.3840	-5.71%
2012-12-28	0	3	0.070	0.069	0.070	424,680	0.386	0.380	0.386	0.369	0.391	1,121,518	0.3787	1.45%
2012-12-21	0	5	0.069	0.070	0.071	3,785,860	0.380	0.386	0.391	0.342	0.391	10,300,544	0.3675	9.52%
2012-12-14	0	5	0.063	0.062	0.063	2,594,005	0.347	0.342	0.347	0.276	0.364	7,884,199	0.3290	14.55%
2012-12-07	0	5	0.055	0.052	0.055	87,760	0.303	0.287	0.303	0.287	0.320	290,361	0.3022	5.77%
2012-11-30	0	5	0.052	0.051	0.053	139,500	0.287	0.281	0.292	0.281	0.292	486,354	0.2868	-1.89%
2012-11-23	0	5	0.053	0.052	0.054	652,400	0.292	0.287	0.298	0.281	0.309	2,246,666	0.2904	-3.64%
2012-11-16	0	5	0.055	0.053	0.055	460,800	0.303	0.292	0.303	0.281	0.320	1,524,393	0.3023	-3.51%
2012-11-09	0	5	0.057	0.056	0.057	2,114,220	0.314	0.309	0.314	0.287	0.347	6,663,777	0.3173	5.56%
2012-11-02	0	5	0.054	0.054	0.055	661,810	0.298	0.298	0.303	0.281	0.303	2,247,573	0.2945	0.00%
2012-10-26	0	4	0.054	0.054	0.056	340,420	0.298	0.298	0.309	0.298	0.325	1,125,148	0.3026	-6.90%
2012-10-19	0	5	0.058	0.055	0.058	254,380	0.320	0.303	0.320	0.281	0.320	834,787	0.3047	9.43%
2012-10-12	0	5	0.053	0.052	0.053	629,420	0.292	0.287	0.292	0.287	0.320	2,083,338	0.3021	-8.62%
2012-10-05	0	3	0.058	0.058	0.059	2,236,780	0.320	0.320	0.325	0.276	0.342	6,979,544	0.3205	13.73%
2012-09-28	0	5	0.051	0.050	0.054	159,790	0.281	0.276	0.298	0.276	0.292	562,937	0.2839	-3.77%
2012-09-21	0	5	0.053	0.052	0.056	962,120	0.292	0.287	0.309	0.270	0.309	3,328,259	0.2891	6.00%
2012-09-14	0	5	0.050	0.049	0.050	1,064,380	0.276	0.270	0.276	0.259	0.303	3,847,279	0.2767	-12.28%
2012-09-07	0	5	0.057	0.057	0.059	284,260	0.314	0.314	0.325	0.298	0.325	921,895	0.3083	-1.72%
2012-08-31	0	5	0.058	0.058	0.059	349,600	0.320	0.320	0.325	0.309	0.325	1,107,000	0.3158	-4.92%
2012-08-24	0	5	0.061	0.061	0.062	81,900	0.336	0.336	0.342	0.325	0.353	246,807	0.3318	1.67%
2012-08-17	0	5	0.060	0.059	0.062	211,200	0.331	0.325	0.342	0.325	0.347	631,534	0.3344	-3.23%
2012-08-10	0	5	0.062	0.060	0.062	391,580	0.342	0.331	0.342	0.314	0.347	1,161,443	0.3371	0.00%
2012-08-03	0	5	0.062	0.060	0.063	152,526	0.342	0.331	0.347	0.331	0.342	454,233	0.3358	-1.59%
2012-07-27	0	5	0.063	0.062	0.063	217,860	0.347	0.342	0.347	0.331	0.369	631,534	0.3450	-5.97%
2012-07-20	0	5	0.067	0.064	0.067	564,490	0.369	0.353	0.369	0.353	0.369	1,574,072	0.3586	0.00%
2012-07-13	0	5	0.067	0.067	0.068	44,080	0.369	0.369	0.375	0.353	0.386	119,774	0.3680	-1.47%
2012-07-06	0	4	0.068	0.068	0.069	658,360	0.375	0.375	0.380	0.369	0.446	1,691,351	0.3893	-15.00%
2012-06-29	0	5	0.080	0.074	0.080	834,700	0.441	0.408	0.441	0.408	0.446	1,938,157	0.4307	0.00%
2012-06-22	0	5	0.080	0.078	0.080	1,852,300	0.441	0.430	0.441	0.375	0.468	4,326,374	0.4281	12.68%
2012-06-15	0	5	0.071	0.069	0.071	727,200	0.391	0.380	0.391	0.364	0.446	1,912,751	0.3802	-2.74%
2012-06-08	0	5	0.073	0.068	0.073	363,799	0.402	0.375	0.402	0.375	0.441	945,342	0.3848	0.00%
2012-06-01	0	5	0.073	0.072	0.075	654,400	0.402	0.397	0.413	0.391	0.441	1,557,059	0.4203	-7.59%
2012-05-25	0	5	0.079	0.075	0.079	1,082,500	0.435	0.413	0.435	0.413	0.490	2,444,474	0.4428	2.60%
2012-05-18	0	5	0.077	0.074	0.077	787,300	0.424	0.408	0.424	0.402	0.468	1,883,715	0.4180	-10.47%
2012-05-11	0	5	0.086	0.082	0.086	7,423,860	0.474	0.452	0.474	0.435	0.512	15,537,925	0.4778	-3.37%
2012-05-04	1	4	0.089	0.089	0.090	9,089,730	0.490	0.490	0.496	0.347	0.501	21,076,554	0.4313	43.55%
2012-04-27	0	5	0.062	0.062	0.063	3,533,160	0.342	0.342	0.347	0.325	0.353	10,275,138	0.3439	8.77%
2012-04-20	0	5	0.057	0.055	0.057	356,540	0.314	0.303	0.314	0.292	0.336	1,136,036	0.3138	0.00%
2012-04-13	0	4	0.057	0.056	0.057	183,670	0.314	0.309	0.314	0.292	0.320	597,054	0.3076	1.79%
2012-04-05	0	3	0.056	0.055	0.056	38,080	0.309	0.303	0.309	0.303	0.309	123,403	0.3086	-1.75%
2012-03-30	0	5	0.057	0.057	0.059	3,239,240	0.314	0.314	0.325	0.292	0.380	9,462,128	0.3423	3.64%
2012-03-23	0	5	0.055	0.054	0.055	795,900	0.303	0.298	0.303	0.287	0.325	2,544,285	0.3128	-6.78%
2012-03-16	0	5	0.059	0.058	0.059	699,640	0.325	0.320	0.325	0.314	0.336	2,163,187	0.3234	-1.67%
2012-03-09	0	5	0.060	0.058	0.060	644,880	0.331	0.320	0.331	0.309	0.342	1,967,193	0.3278	-3.23%
2012-03-02	0	5	0.062	0.062	0.064	772,405	0.342	0.342	0.353	0.342	0.364	2,198,575	0.3513	-4.62%
2012-02-24	0	5	0.065	0.065	0.066	1,252,340	0.358	0.358	0.364	0.347	0.375	3,477,069	0.3602	0.00%
2012-02-17	0	5	0.065	0.065	0.066	1,978,280	0.358	0.358	0.364	0.347	0.375	5,469,669	0.3617	-2.99%
2012-02-10	0	5	0.067	0.067	0.069	5,206,240	0.369	0.369	0.380	0.364	0.408	13,400,144	0.3885	1.52%
2012-02-03	0	5	0.066	0.066	0.068	2,301,300	0.364	0.364	0.375	0.358	0.380	6,318,974	0.3642	-5.71%
2012-01-27	0	2	0.070	0.067	0.070	16,220	0.386	0.369	0.386	0.358	0.397	43,554	0.3724	2.94%
2012-01-20	0	5	0.068	0.068	0.070	535,780	0.375	0.375	0.386	0.353	0.386	1,440,915	0.3718	4.62%
2012-01-13	0	5	0.065	0.066	0.067	278,444	0.358	0.364	0.369	0.331	0.402	767,597	0.3627	0.00%
2012-01-06	0	4	0.065	0.069	0.070	2,584,600	0.358	0.380	0.386	0.358	0.419	6,413,341	0.4030	-10.96%
2011-12-30	0	3	0.073	0.071	0.075	5,111,220	0.402	0.391	0.413	0.364	0.435	12,518,174	0.4083	10.61%
2011-12-23	0	5	0.066	0.064	0.066	935,660	0.364	0.353	0.364	0.331	0.369	2,714,872	0.3446	3.12%
2011-12-16	0	5	0.064	0.064	0.065	188,000	0.353	0.353	0.358	0.325	0.375	544,426	0.3453	0.00%
2011-12-09	0	5	0.064	0.063	0.066	796,400	0.353	0.347	0.364	0.347	0.397	2,159,557	0.3688	-8.57%
2011-12-02	0	5	0.070	0.069	0.072	950,965	0.386	0.380	0.397	0.380	0.424	2,406,364	0.3952	-4.11%
2011-11-25	0	5	0.073	0.073	0.074	560,800	0.402	0.402	0.408	0.397	0.435	1,346,548	0.4165	-5.19%
2011-11-18	0	5	0.077	0.075	0.079	2,591,960	0.424	0.413	0.435	0.386	0.457	6,057,649	0.4279	1.32%
2011-11-11	0	5	0.076	0.074	0.076	1,623,200	0.419	0.408	0.419	0.386	0.446	3,901,721	0.4160	-2.56%
2011-11-04	0	5	0.078	0.077	0.078	7,609,660	0.430	0.424	0.430	0.342	0.452	18,866,184	0.4033	20.00%
2011-10-28	0	5	0.065	0.064	0.065	860,605	0.358	0.353	0.358	0.309	0.369	2,470,788	0.3483	4.84%
2011-10-21	0	5	0.062	0.062	0.063	193,720	0.342	0.342	0.347	0.309	0.364	551,685	0.3511	0.00%
2011-10-14	0	5	0.062	0.062	0.063	1,031,500	0.342	0.342	0.347	0.298	0.364	3,125,007	0.3301	10.71%
2011-10-07	0	4	0.056	0.053	0.056	468,180	0.309	0.292	0.309	0.298	0.358	1,469,951	0.3185	-5.08%
2011-09-30	0	4	0.059	0.058	0.063	1,400,200	0.325	0.320	0.347	0.320	0.386	3,996,089	0.3504	-13.24%
2011-09-23	0	5	0.068	0.068	0.069	1,347,980	0.375	0.375	0.380	0.353	0.457	3,342,777	0.4033	-16.05%
2011-09-16	0	4	0.081	0.080	0.082	1,527,400	0.446	0.441	0.452	0.430	0.474	3,350,036	0.4559	-3.57%
2011-09-09	0	5	0.084	0.082	0.084	208,980	0.463	0.452	0.463	0.413	0.479	460,948	0.4534	-3.45%
2011-09-02	0	5	0.087	0.087	0.090	1,116,550	0.479	0.479	0.496	0.457	0.518	2,305,985	0.4842	2.35%
2011-08-26	0	5	0.085	0.085	0.087	627,260	0.468	0.468	0.479	0.441	0.490	1,328,400	0.4722	-5.56%
2011-08-19	0	5	0.090	0.090	0.093	2,346,920	0.496	0.496	0.512	0.479	0.551	4,478,813	0.5240	3.45%
2011-08-12	0	5	0.087	0.086	0.087	2,945,860	0.479	0.474	0.479	0.441	0.551	6,126,610	0.4808	-17.14%
2011-08-05	0	5	0.105	0.103	0.105	3,629,300	0.579	0.568	0.579	0.551	0.683	5,821,731	0.6234	-13.22%
2011-07-29	0	5	0.121	0.120	0.121	5,599,420	0.667	0.661	0.667	0.650	0.716	8,195,430	0.6832	-6.92%
2011-07-22	0	5	0.130	0.130	0.131	98,098,408	0.716	0.716	0.722	0.584	0.755	136,531,936	0.7185	22.64%
2011-07-15	0	5	0.106	0.106	0.107	9,349,260	0.584	0.584	0.590	0.551	0.645	16,369,082	0.5712	-9.40%
2011-07-08	0	5	0.117	0.116	0.117	8,708,313	0.645	0.639	0.645	0.551	0.716	13,819,443	0.6301	-4.10%
2011-06-30	0	4	0.122	0.122	0.124	20,853,300	0.672	0.672	0.683	0.457	0.722	33,168,261	0.6287	35.56%
2011-06-24	0	5	0.090	0.090	0.092	11,854,480	0.496	0.496	0.507	0.314	0.507	28,419,049	0.4171	40.62%
2011-06-17	0	5	0.064	0.063	0.067	2,265,480	0.353	0.347	0.369	0.336	0.441	6,083,056	0.3724	-9.86%
2011-06-10	0	4	0.071	0.071	0.074	25,107,861	0.391	0.391	0.408	0.391	0.557	51,770,516	0.4850	1.43%
2011-06-03	0	5	0.070	0.070	0.073	5,887,180	0.386	0.386	0.402	0.320	0.441	15,889,080	0.3705	12.90%
2011-05-27	0	5	0.062	0.060	0.063	2,641,800	0.342	0.331	0.347	0.314	0.452	7,288,052	0.3625	-21.52%
2011-05-20	0	5	0.079	0.078	0.079	2,063,440	0.435	0.430	0.435	0.424	0.501	4,504,220	0.4581	-11.24%
2011-05-13	0	4	0.089	0.088	0.090	6,524,460	0.490	0.485	0.496	0.441	0.546	13,465,475	0.4845	-10.10%
2011-05-06	0	4	0.099	0.099	0.102	2,985,180	0.546	0.546	0.562	0.507	0.639	5,328,118	0.5603	-7.48%
2011-04-29	0	4	0.107	0.105	0.114	1,783,420	0.590	0.579	0.628	0.551	0.639	2,968,938	0.6007	-6.96%
2011-04-21	0	4	0.115	0.114	0.116	9,787,920	0.634	0.628	0.639	0.584	0.700	14,861,021	0.6586	-1.71%
2011-04-15	0	5	0.117	0.117	0.119	3,991,720	0.645	0.645	0.656	0.623	0.672	6,166,534	0.6473	0.00%
2011-04-08	0	4	0.117	0.117	0.120	3,217,500	0.645	0.645	0.661	0.634	0.683	4,896,207	0.6571	-2.50%
2011-04-01	0	5	0.120	0.120	0.123	4,552,180	0.661	0.661	0.678	0.634	0.727	6,816,216	0.6678	-6.98%
2011-03-25	0	5	0.129	0.126	0.129	4,237,660	0.711	0.694	0.711	0.694	0.744	5,897,951	0.7185	0.78%
2011-03-18	0	5	0.128	0.128	0.129	9,604,700	0.705	0.705	0.711	0.650	0.782	13,323,925	0.7209	-9.22%
2011-03-11	0	5	0.141	0.140	0.146	8,141,996	0.777	0.771	0.805	0.771	0.986	9,490,438	0.8579	-20.34%
2011-03-04	0	5	0.177	0.176	0.178	10,158,360	0.975	0.970	0.981	0.970	1.008	10,249,731	0.9911	-1.67%
2011-02-25	0	5	0.180	0.180	0.181	9,549,860	0.992	0.992	0.997	0.959	1.030	9,654,492	0.9892	-2.17%
2011-02-18	0	5	0.184	0.180	0.184	15,979,120	1.014	0.992	1.014	0.920	1.036	16,071,462	0.9943	7.60%
2011-02-11	0	5	0.171	0.170	0.171	6,589,260	0.942	0.937	0.942	0.893	1.003	6,867,030	0.9596	-6.56%
2011-02-02	0	3	0.183	0.181	0.183	12,546,980	1.008	0.997	1.008	0.975	1.019	12,568,987	0.9982	-0.54%
2011-01-28	0	5	0.184	0.182	0.184	8,017,870	1.014	1.003	1.014	0.992	1.041	7,892,366	1.0159	-2.13%
2011-01-21	0	5	0.188	0.188	0.189	19,330,980	1.036	1.036	1.041	1.003	1.086	18,760,928	1.0304	-3.09%
2011-01-14	0	5	0.194	0.192	0.194	32,524,900	1.069	1.058	1.069	1.025	1.212	29,279,243	1.1109	-11.42%
2011-01-07	0	5	0.219	0.218	0.219	53,369,500	1.207	1.201	1.207	1.108	1.212	45,618,200	1.1699	6.31%
2010-12-31	0	4	0.206	0.205	0.206	44,387,880	1.135	1.130	1.135	1.025	1.201	39,703,190	1.1180	7.29%
2010-12-24	0	5	0.192	0.190	0.192	18,544,900	1.058	1.047	1.058	1.019	1.075	17,857,180	1.0385	-0.52%
2010-12-17	0	5	0.193	0.189	0.193	27,007,014	1.064	1.041	1.064	0.997	1.075	26,035,097	1.0373	1.58%
2010-12-10	0	5	0.190	0.189	0.190	140,376,080	1.047	1.041	1.047	0.986	1.108	136,578,393	1.0278	5.56%
2010-12-03	0	5	0.180	0.179	0.180	29,640,960	0.992	0.986	0.992	0.970	1.141	28,215,797	1.0505	-8.16%
2010-11-26	0	5	0.196	0.196	0.197	109,983,996	1.080	1.080	1.086	1.019	1.405	96,319,324	1.1419	-0.51%
2010-11-19	0	5	0.197	0.194	0.197	7,558,202	1.086	1.069	1.086	1.041	1.322	6,411,528	1.1788	-15.45%
2010-11-12	0	5	0.233	0.230	0.238	9,272,200	1.284	1.267	1.311	1.240	1.405	7,033,987	1.3182	4.02%
2010-11-05	0	5	0.224	0.225	0.229	12,758,680	1.234	1.240	1.262	1.212	1.433	9,698,046	1.3156	-10.40%
2010-10-29	0	5	0.250	0.250	0.255	6,365,240	1.378	1.378	1.405	1.322	1.433	4,562,292	1.3952	-3.85%
2010-10-22	0	5	0.260	0.260	0.265	13,253,600	1.433	1.433	1.460	1.433	1.653	8,620,082	1.5375	-3.70%
2010-10-15	0	5	0.270	0.265	0.270	16,601,380	1.488	1.460	1.488	1.372	1.598	11,033,705	1.5046	0.00%
2010-10-08	0	5	0.270	0.265	0.270	17,029,200	1.488	1.460	1.488	1.460	1.791	10,664,584	1.5968	-15.62%
2010-09-30	0	4	0.320	0.315	0.320	13,891,300	1.763	1.736	1.763	1.570	1.791	8,209,948	1.6920	6.67%
2010-09-24	0	4	0.300	0.295	0.300	27,476,100	1.653	1.626	1.653	1.543	1.791	16,307,380	1.6849	1.69%
2010-09-17	0	5	0.295	0.285	0.295	26,774,640	1.626	1.570	1.626	1.075	1.653	18,864,369	1.4193	42.51%
2010-09-10	0	5	0.207	0.207	0.210	15,128,700	1.141	1.141	1.157	0.865	1.212	14,372,852	1.0526	29.38%
2010-09-03	0	5	0.160	0.159	0.164	4,988,900	0.882	0.876	0.904	0.827	1.047	5,444,262	0.9164	-15.79%
2010-08-27	0	5	0.950	0.920	0.960	28,282,800	1.047	1.014	1.058	0.948	1.179	26,132,459	1.0823	4.40%
2010-08-20	0	5	0.910	0.910	0.920	25,614,040	1.003	1.003	1.014	0.716	1.080	26,830,232	0.9547	37.88%
2010-08-13	0	5	0.660	0.650	0.690	1,255,800	0.727	0.716	0.760	0.716	0.793	1,633,279	0.7689	-9.59%
2010-08-06	0	5	0.730	0.730	0.740	5,817,849	0.805	0.805	0.816	0.793	0.904	6,959,934	0.8359	-1.35%
2010-07-30	0	5	0.740	0.720	0.740	2,971,000	0.816	0.793	0.816	0.661	0.816	4,028,754	0.7374	17.46%
2010-07-23	0	5	0.630	0.620	0.630	4,728,000	0.694	0.683	0.694	0.595	0.760	6,750,885	0.7004	8.62%
2010-07-16	0	5	0.580	0.570	0.600	3,266,000	0.639	0.628	0.661	0.628	0.816	4,573,180	0.7142	-18.31%
2010-07-09	0	5	0.710	0.710	0.730	5,349,600	0.782	0.782	0.805	0.749	0.849	6,660,148	0.8032	-1.39%
2010-07-02	0	4	0.720	0.730	0.750	1,003,200	0.793	0.805	0.827	0.793	0.882	1,197,738	0.8376	-8.86%
2010-06-25	0	5	0.790	0.780	0.830	1,206,400	0.871	0.860	0.915	0.860	0.948	1,324,770	0.9106	-7.06%
2010-06-18	0	4	0.850	0.830	0.850	3,962,600	0.937	0.915	0.937	0.805	0.981	4,409,852	0.8986	13.33%
2010-06-11	0	5	0.750	0.750	0.760	6,080,400	0.827	0.827	0.838	0.771	0.937	7,041,246	0.8635	-15.73%
2010-06-04	0	5	0.890	0.880	0.890	5,309,000	0.981	0.970	0.981	0.937	1.036	5,353,525	0.9917	-8.25%
2010-05-28	0	5	0.970	0.970	0.980	17,378,890	1.069	1.069	1.080	0.882	1.135	17,280,996	1.0057	19.75%
2010-05-20	0	4	0.810	0.830	0.840	27,312,400	0.893	0.915	0.926	0.738	1.620	23,809,574	1.1471	-45.27%
2010-05-14	0	5	1.480	1.470	1.490	17,536,810	1.631	1.620	1.642	1.576	1.796	10,419,411	1.6831	0.00%
2010-05-07	0	5	1.480	1.470	1.490	34,076,750	1.631	1.620	1.642	1.532	1.863	19,741,802	1.7261	-9.20%
2010-04-30	0	5	1.630	1.630	1.640	31,325,335	1.796	1.796	1.807	1.697	1.907	17,261,941	1.8147	-1.81%
2010-04-23	0	5	1.660	1.660	1.670	88,290,635	1.829	1.829	1.840	1.620	1.962	48,636,204	1.8153	0.61%
2010-04-16	0	5	1.650	1.650	1.670	51,867,808	1.818	1.818	1.840	1.609	1.907	29,473,784	1.7598	13.79%
2010-04-09	0	3	1.450	1.450	1.470	17,287,200	1.598	1.598	1.620	1.554	1.642	10,834,082	1.5956	-2.03%
2010-04-01	0	4	1.480	1.470	1.490	27,643,708	1.631	1.620	1.642	1.389	1.675	18,052,272	1.5313	12.98%
2010-03-26	0	5	1.310	1.300	1.310	42,569,800	1.444	1.433	1.444	1.378	1.664	27,802,033	1.5312	3.97%
2010-03-19	0	5	1.260	1.250	1.260	111,845,382	1.389	1.378	1.389	1.267	1.896	70,650,096	1.5831	-22.70%
2010-03-12	0	5	1.630	1.620	1.630	98,744,906	1.796	1.785	1.796	1.300	1.829	63,797,136	1.5478	39.32%
2010-03-05	0	5	1.170	1.160	1.170	61,192,160	1.289	1.278	1.289	1.025	1.311	51,594,366	1.1860	23.16%
2010-02-26	0	5	0.950	0.940	0.960	24,327,856	1.047	1.036	1.058	0.992	1.190	22,522,187	1.0802	5.56%
2010-02-19	0	3	0.900	0.890	0.900	2,049,200	0.992	0.981	0.992	0.992	1.113	2,014,377	1.0173	-7.22%
2010-02-12	0	5	0.970	0.950	0.970	17,566,075	1.069	1.047	1.069	1.003	1.179	16,268,817	1.0797	-9.35%
2010-02-05	0	5	1.070	1.060	1.080	91,005,920	1.179	1.168	1.190	0.672	1.300	84,552,116	1.0763	67.19%
2010-01-29	0	5	0.640	0.620	0.640	8,781,200	0.705	0.683	0.705	0.650	0.959	10,543,721	0.8328	-23.81%
2010-01-22	0	5	0.840	0.820	0.840	24,035,540	0.926	0.904	0.926	0.816	0.992	25,833,025	0.9304	15.07%
2010-01-15	0	5	0.730	0.730	0.740	33,140,728	0.805	0.805	0.816	0.661	0.904	41,043,205	0.8075	15.87%
2010-01-08	0	5	0.630	0.620	0.630	11,157,730	0.694	0.683	0.694	0.573	0.727	16,699,367	0.6682	14.55%
2009-12-31	0	4	0.550	0.550	0.560	10,906,100	0.606	0.606	0.617	0.518	0.694	17,666,631	0.6173	7.84%
2009-12-24	0	4	0.510	0.510	0.530	6,708,800	0.562	0.562	0.584	0.397	0.584	13,084,377	0.5127	8.51%
2009-12-18	0	5	0.470	0.460	0.475	13,180,900	0.518	0.507	0.523	0.276	0.661	25,522,702	0.5164	93.42%
2009-12-11	0	5	0.243	0.237	0.243	571,300	0.268	0.261	0.268	0.264	0.281	2,086,967	0.2737	-0.82%
2009-12-04	0	5	0.245	0.235	0.245	316,460	0.270	0.259	0.270	0.242	0.271	1,215,885	0.2603	8.89%
2009-11-27	0	5	0.225	0.220	0.230	81,340	0.248	0.242	0.253	0.242	0.261	326,656	0.2490	-4.26%
2009-11-20	0	5	0.235	0.225	0.235	98,200	0.259	0.248	0.259	0.245	0.263	381,098	0.2577	5.38%
2009-11-13	0	5	0.223	0.223	0.235	112,020	0.246	0.246	0.259	0.242	0.263	453,689	0.2469	-3.04%
2009-11-06	0	5	0.230	0.222	0.239	22,840	0.253	0.245	0.263	0.245	0.253	90,738	0.2517	-3.77%
2009-10-30	0	4	0.239	0.224	0.239	41,800	0.263	0.247	0.263	0.253	0.264	163,328	0.2559	0.42%
2009-10-23	0	5	0.238	0.230	0.238	143,230	0.262	0.253	0.262	0.253	0.273	551,232	0.2598	-1.65%
2009-10-16	0	5	0.242	0.235	0.249	0	0.267	0.259	0.274	-	-	0	-	0.00%
2009-10-09	0	5	0.242	0.240	0.255	132,520	0.267	0.264	0.281	0.264	0.270	496,789	0.2668	-3.20%
2009-10-02	0	4	0.250	0.241	0.250	1,175	0.276	0.266	0.276	-	-	4,537	0.2590	-5.66%
2009-09-25	0	5	0.265	0.250	0.265	146,500	0.292	0.276	0.292	0.276	0.292	526,279	0.2784	3.92%
2009-09-18	0	5	0.255	0.250	0.265	202,100	0.281	0.276	0.292	0.281	0.292	707,754	0.2856	-3.77%
2009-09-11	0	5	0.265	0.265	0.285	386,580	0.292	0.292	0.314	0.292	0.347	1,232,218	0.3137	1.92%
2009-09-04	0	5	0.260	0.260	0.265	139,725	0.287	0.287	0.292	0.276	0.292	494,520	0.2825	-8.77%
2009-08-28	0	5	0.285	0.255	0.285	0	0.314	0.281	0.314	-	-	0	-	0.00%
2009-08-21	0	5	0.285	0.265	0.285	0	0.314	0.292	0.314	-	-	0	-	0.00%
2009-08-14	0	5	0.285	0.285	0.310	162,800	0.314	0.314	0.342	0.309	0.353	499,057	0.3262	1.79%
2009-08-07	0	5	0.280	0.280	0.305	610,780	0.309	0.309	0.336	0.309	0.353	1,854,679	0.3293	-6.67%
2009-07-31	0	5	0.300	0.290	0.300	290,900	0.331	0.320	0.331	0.309	0.331	925,525	0.3143	7.14%
2009-07-24	0	5	0.280	0.280	0.300	397,600	0.309	0.309	0.331	0.309	0.309	1,288,475	0.3086	0.00%
2009-07-17	0	5	0.280	0.280	0.290	335,420	0.309	0.309	0.320	0.309	0.325	1,072,520	0.3127	-6.67%
2009-07-10	0	5	0.300	0.290	0.315	103,270	0.331	0.320	0.347	0.309	0.331	324,841	0.3179	3.45%
2009-07-03	0	4	0.290	0.290	0.325	1,607,500	0.320	0.320	0.358	0.320	0.408	4,282,820	0.3753	-7.94%
2009-06-26	0	5	0.315	0.305	0.315	771,900	0.347	0.336	0.347	0.292	0.347	2,431,770	0.3174	10.53%
2009-06-19	0	5	0.285	0.270	0.285	195,500	0.314	0.298	0.314	0.287	0.314	653,311	0.2992	-3.39%
2009-06-12	0	5	0.295	0.280	0.300	293,275	0.325	0.309	0.331	0.320	0.331	896,035	0.3273	-1.67%
2009-06-05	0	5	0.300	0.300	0.305	353,200	0.331	0.331	0.336	0.309	0.331	1,111,537	0.3178	0.00%
2009-05-29	0	4	0.300	0.285	0.300	112,900	0.331	0.314	0.331	0.325	0.331	344,803	0.3274	7.14%
2009-05-22	0	5	0.280	0.265	0.310	87,500	0.309	0.292	0.342	0.309	0.336	272,213	0.3214	0.00%
2009-05-15	0	5	0.280	0.275	0.325	22,600	0.309	0.303	0.358	0.309	0.314	72,590	0.3113	7.69%
2009-05-08	0	5	0.260	0.260	0.295	224,200	0.287	0.287	0.325	0.276	0.320	762,197	0.2941	-10.34%
2009-04-30	0	4	0.290	0.231	0.300	0	0.320	0.255	0.331	-	-	0	-	0.00%
2009-04-24	0	5	0.290	0.260	0.290	48,000	0.320	0.287	0.320	0.309	0.358	145,180	0.3306	-1.69%
2009-04-17	0	4	0.295	0.295	0.310	50,454	0.325	0.325	0.342	0.309	0.331	159,812	0.3157	-4.84%
2009-04-09	0	4	0.310	0.280	0.310	0	0.342	0.309	0.342	-	-	0	-	-4.62%
2009-04-03	0	5	0.325	0.295	0.325	0	0.358	0.325	0.358	-	-	0	-	0.00%
2009-03-27	0	5	0.325	0.285	0.325	48,500	0.358	0.314	0.358	0.331	0.358	145,180	0.3341	-1.52%
2009-03-20	0	5	0.330	0.260	0.330	0	0.364	0.287	0.364	-	-	0	-	0.00%
2009-03-13	0	5	0.330	0.295	0.330	0	0.364	0.325	0.364	-	-	0	-	0.00%
2009-03-06	0	5	0.330	0.300	0.340	0	0.364	0.331	0.375	-	-	0	-	0.00%
2009-02-27	0	5	0.330	0.285	0.335	25,000	0.364	0.314	0.369	0.331	0.364	72,590	0.3444	-4.35%
2009-02-20	0	5	0.345	0.300	0.360	1,570	0.380	0.331	0.397	-	-	4,129	0.3803	0.00%
2009-02-13	0	5	0.345	0.310	0.395	12,600	0.380	0.342	0.435	0.314	0.380	36,295	0.3472	-4.17%
2009-02-06	0	5	0.360	0.300	0.360	19,200	0.397	0.331	0.397	0.331	0.397	54,443	0.3527	0.00%
2009-01-30	0	2	0.360	0.300	0.415	0	0.397	0.331	0.457	-	-	0	-	0.00%
2009-01-23	0	5	0.360	0.300	0.360	0	0.397	0.331	0.397	-	-	0	-	0.00%
2009-01-16	0	5	0.360	0.305	0.420	1,050,500	0.397	0.336	0.463	0.353	0.413	2,613,246	0.4020	5.88%
2009-01-09	0	5	0.340	0.335	0.360	27,200	0.375	0.369	0.397	0.375	0.375	72,590	0.3747	-5.56%
2009-01-02	0	4	0.360	0.360	0.400	1,035,500	0.397	0.397	0.441	0.331	0.496	2,431,770	0.4258	20.00%
2008-12-24	0	3	0.300	0.230	0.345	44,180	0.331	0.253	0.380	0.262	0.331	163,328	0.2705	11.11%
2008-12-19	0	5	0.270	0.250	0.300	37,900	0.298	0.276	0.331	0.298	0.303	127,033	0.2983	-1.82%
2008-12-12	0	5	0.275	0.285	0.380	32,500	0.303	0.314	0.419	0.287	0.331	108,885	0.2985	-8.33%
2008-12-05	0	5	0.300	0.275	0.300	744,500	0.331	0.303	0.331	0.303	0.369	2,068,820	0.3599	-3.23%
2008-11-28	0	5	0.310	0.295	0.320	1,131,700	0.342	0.325	0.353	0.287	0.369	3,212,115	0.3523	-6.06%
2008-11-21	0	5	0.330	0.280	0.370	30,200	0.364	0.309	0.408	0.320	0.364	90,738	0.3328	3.13%
2008-11-14	0	5	0.320	0.320	-	0	0.353	0.353	-	-	-	0	-	16.36%
2008-11-07	0	5	0.275	0.270	0.370	34,700	0.303	0.298	0.408	0.287	0.364	108,885	0.3187	7.84%
2008-10-31	0	5	0.255	0.250	0.300	14,300	0.281	0.276	0.331	0.253	0.281	54,443	0.2627	2.00%
2008-10-24	0	5	0.250	0.231	0.310	19,860	0.276	0.255	0.342	0.259	0.303	72,590	0.2736	-25.37%
2008-10-17	0	5	0.335	0.250	0.390	6,600	0.369	0.276	0.430	0.364	0.364	18,148	0.3637	-16.25%
2008-10-10	0	4	0.400	0.300	0.400	0	0.441	0.331	0.441	-	-	0	-	-16.67%
2008-10-03	0	4	0.480	0.350	0.480	420,700	0.529	0.386	0.529	0.430	0.551	871,082	0.4830	17.07%
2008-09-26	0	5	0.410	0.390	0.430	4,009,100	0.452	0.430	0.474	0.441	0.595	6,968,656	0.5753	0.00%
2008-09-19	0	4	0.410	0.340	0.400	426,780	0.452	0.375	0.441	0.253	0.452	1,222,237	0.3492	18.84%
2008-09-12	0	5	0.345	0.325	0.370	76,700	0.380	0.358	0.408	0.336	0.474	199,623	0.3842	-10.39%
2008-09-05	0	5	0.385	0.355	0.420	138,900	0.424	0.391	0.463	0.347	0.485	308,508	0.4502	-14.44%
2008-08-29	0	5	0.450	0.415	0.480	273,800	0.496	0.457	0.529	0.441	0.518	580,721	0.4715	-13.46%
2008-08-21	1	4	0.520	0.425	0.540	0	0.573	0.468	0.595	-	-	0	-	0.00%
2008-08-15	2	5	-	-	-	180,900	0.573	-	-	0.457	0.584	344,803	0.5246	5.05%
2008-08-08	0	4	0.495	0.430	0.490	48,100	0.546	0.474	0.540	0.468	0.573	90,738	0.5301	2.06%
2008-08-01	0	5	0.485	0.420	0.540	383,069	0.535	0.463	0.595	0.452	0.529	809,267	0.4734	2.11%
2008-07-25	0	5	0.475	0.475	0.500	86,900	0.523	0.523	0.551	0.523	0.540	163,328	0.5321	-5.00%
2008-07-18	0	5	0.500	0.500	0.550	20,000	0.551	0.551	0.606	0.551	0.551	36,295	0.5510	-9.09%
2008-07-11	0	5	0.550	0.465	0.550	80,800	0.606	0.512	0.606	0.617	0.683	127,033	0.6361	-3.51%
2008-07-04	0	4	0.570	0.550	0.600	438,000	0.628	0.606	0.661	0.628	0.771	635,164	0.6896	-14.93%
2008-06-27	0	5	0.670	0.620	0.670	1,879,400	0.738	0.683	0.738	0.595	0.749	2,801,980	0.6707	13.56%
2008-06-20	0	5	0.590	0.580	0.590	2,156,480	0.650	0.639	0.650	0.496	0.672	3,811,891	0.5657	25.53%
2008-06-13	0	4	0.470	0.470	0.490	1,022,100	0.518	0.518	0.540	0.441	0.540	2,068,820	0.4940	-4.08%
2008-06-06	0	5	0.490	0.445	0.495	27,800	0.540	0.490	0.546	0.496	0.540	54,443	0.5106	0.00%
2008-05-30	0	5	0.490	0.445	0.490	106,800	0.540	0.490	0.540	0.529	0.540	199,623	0.5350	0.00%
2008-05-23	0	5	0.490	0.455	0.500	113,200	0.540	0.501	0.551	0.501	0.551	217,770	0.5198	0.00%
2008-05-16	0	4	0.490	0.460	0.490	86,800	0.540	0.507	0.540	0.529	0.540	163,328	0.5314	-1.01%
2008-05-09	0	5	0.495	0.470	0.495	105,500	0.546	0.518	0.546	0.507	0.546	199,623	0.5285	2.06%
2008-05-02	0	4	0.485	0.460	0.485	106,000	0.535	0.507	0.535	0.507	0.535	199,623	0.5310	1.04%
2008-04-25	0	5	0.480	0.455	0.490	371,200	0.529	0.501	0.540	0.474	0.529	725,902	0.5114	3.23%
2008-04-18	0	5	0.465	0.425	0.475	126,000	0.512	0.468	0.523	0.441	0.512	254,066	0.4959	0.00%
2008-04-11	0	5	0.465	0.450	0.500	158,100	0.512	0.496	0.551	0.452	0.512	326,656	0.4840	-5.10%
2008-04-03	0	4	0.490	0.425	0.500	469,300	0.540	0.468	0.551	0.474	0.551	943,672	0.4973	11.36%
2008-03-28	0	4	0.440	0.410	0.440	580,800	0.485	0.452	0.485	0.292	0.485	1,669,574	0.3479	62.96%
2008-03-20	0	4	0.270	0.240	0.270	414,700	0.298	0.264	0.298	0.264	0.386	1,379,213	0.3007	-36.47%
2008-03-14	4	5	0.425	0.310	0.425	0	0.468	0.342	0.468	-	-	0	-	-0.00%
2008-03-07	4	5	-	-	-	581,400	0.468	-	-	0.441	0.496	1,252,180	0.4643	-10.53%
2008-02-29	0	5	0.475	0.460	0.490	149,900	0.523	0.507	0.540	0.512	0.523	290,361	0.5163	-1.04%
2008-02-22	0	5	0.480	0.475	0.510	628,800	0.529	0.523	0.562	0.529	0.562	1,143,295	0.5500	-5.88%
2008-02-15	0	5	0.510	0.500	0.550	113,800	0.562	0.551	0.606	0.562	0.606	199,623	0.5701	-8.93%
2008-02-06	0	3	0.560	0.470	0.560	163,400	0.617	0.518	0.617	0.573	0.617	272,213	0.6003	5.66%
2008-02-01	0	5	0.530	0.550	0.560	120,600	0.584	0.606	0.617	0.584	0.606	199,623	0.6041	-5.36%
2008-01-25	0	5	0.560	0.510	0.560	1,171,200	0.617	0.562	0.617	0.540	0.639	2,050,672	0.5711	-8.20%
2008-01-18	0	5	0.610	0.560	0.640	446,800	0.672	0.617	0.705	0.639	0.683	671,459	0.6654	-8.96%
2008-01-11	0	5	0.670	0.670	0.680	1,201,130	0.738	0.738	0.749	0.683	0.749	1,661,861	0.7228	-2.90%
2008-01-04	0	4	0.690	0.690	0.700	6,904,400	0.760	0.760	0.771	0.727	0.849	8,747,115	0.7893	-4.17%
2007-12-28	0	3	0.720	0.700	0.720	3,641,400	0.793	0.771	0.793	0.661	0.793	5,153,902	0.7065	38.46%
2007-12-21	0	5	0.520	0.510	0.570	890,400	0.573	0.562	0.628	0.562	0.606	1,506,246	0.5911	-8.77%
2007-12-14	0	5	0.570	0.560	0.600	1,497,200	0.628	0.617	0.661	0.606	0.705	2,304,738	0.6496	-10.94%
2007-12-07	4	5	0.640	0.640	0.660	1,176,800	0.705	0.705	0.727	0.694	0.793	1,615,131	0.7286	10.34%
2007-11-30	5	5	-	-	-	0	0.639	-	-	-	-	0	-	-0.00%
2007-11-23	0	5	0.580	0.580	0.590	13,938,800	0.639	0.639	0.650	0.606	0.816	18,882,516	0.7382	-6.45%
2007-11-16	0	5	0.620	0.600	0.630	4,580,900	0.683	0.661	0.694	0.551	0.727	7,261,285	0.6309	21.57%
2007-11-09	0	5	0.510	0.500	0.540	2,680,200	0.562	0.551	0.595	0.551	0.727	4,264,672	0.6285	-25.00%
2007-11-02	0	5	0.680	0.670	0.680	17,590,086	0.749	0.738	0.749	0.694	0.771	23,312,671	0.7545	7.94%
2007-10-26	0	5	0.630	0.620	0.650	4,091,160	0.694	0.683	0.716	0.661	0.716	5,953,301	0.6872	0.00%
2007-10-18	0	4	0.630	0.600	0.630	2,681,425	0.694	0.661	0.694	0.650	0.738	3,917,600	0.6845	-4.55%
2007-10-12	0	5	0.660	0.650	0.660	19,218,800	0.727	0.716	0.727	0.694	0.749	27,003,541	0.7117	0.00%
2007-10-05	0	4	0.660	0.650	0.660	27,072,200	0.727	0.716	0.727	0.617	0.782	38,400,197	0.7050	3.13%
2007-09-28	0	4	0.640	0.610	0.640	4,093,960	0.705	0.672	0.705	0.512	0.705	6,713,683	0.6098	28.00%
2007-09-21	0	5	0.500	0.465	0.500	1,402,800	0.551	0.512	0.551	0.512	0.595	2,522,508	0.5561	-5.66%
2007-09-14	0	5	0.530	0.530	0.540	1,756,000	0.584	0.584	0.595	0.562	0.661	2,903,607	0.6048	-1.85%
2007-09-07	0	5	0.540	0.530	0.540	2,030,640	0.595	0.584	0.595	0.584	0.661	3,281,983	0.6187	-3.57%
2007-08-31	0	5	0.560	0.550	0.580	1,757,700	0.617	0.606	0.639	0.551	0.661	2,858,238	0.6150	-5.08%
2007-08-24	0	5	0.590	0.560	0.590	2,069,500	0.650	0.617	0.650	0.535	0.661	3,448,033	0.6002	25.53%
2007-08-17	0	5	0.470	0.460	0.465	2,076,830	0.518	0.507	0.512	0.463	0.738	3,510,642	0.5916	-26.56%
2007-08-10	0	5	0.640	0.630	0.640	8,359,300	0.705	0.694	0.705	0.518	0.771	12,267,738	0.6814	-1.54%
2007-08-03	0	5	0.650	0.640	0.670	7,919,400	0.716	0.705	0.738	0.683	0.849	10,144,475	0.7807	-7.14%
2007-07-27	0	5	0.700	0.690	0.710	15,578,325	0.771	0.760	0.782	0.749	0.904	18,569,011	0.8389	-10.26%
2007-07-20	1	5	0.780	0.780	0.790	29,239,236	0.860	0.860	0.871	0.827	0.992	32,151,658	0.9094	5.41%
2007-07-13	2	5	-	-	-	22,621,600	0.816	-	-	0.727	0.981	26,488,151	0.8540	-3.90%
2007-07-06	1	4	0.770	0.760	0.770	28,365,064	0.849	0.838	0.849	0.606	0.992	33,116,359	0.8565	28.33%
2007-06-29	0	5	0.600	0.580	0.600	6,520,626	0.661	0.639	0.661	0.639	0.793	9,358,653	0.6967	-14.29%
2007-06-22	0	4	0.700	0.690	0.700	19,218,919	0.771	0.760	0.771	0.694	0.849	25,324,743	0.7589	6.06%
2007-06-15	0	5	0.660	0.660	0.670	36,425,260	0.727	0.727	0.738	0.694	0.860	46,446,816	0.7842	-8.33%
2007-06-08	0	5	0.720	0.700	0.710	26,493,758	0.793	0.771	0.782	0.551	0.849	36,962,685	0.7168	33.33%
2007-06-01	0	5	0.540	0.540	0.550	5,838,100	0.595	0.595	0.606	0.540	0.650	9,636,344	0.6058	-1.82%
2007-05-25	0	4	0.550	0.550	0.560	6,660,968	0.606	0.606	0.617	0.595	0.672	10,367,327	0.6425	1.85%
2007-05-18	0	5	0.540	0.540	0.550	17,851,450	0.595	0.595	0.606	0.507	0.793	26,989,930	0.6614	-18.18%
2007-05-11	0	5	0.660	0.660	0.670	80,071,848	0.727	0.727	0.738	0.485	0.782	135,926,352	0.5891	50.00%
2007-05-04	0	4	0.440	0.425	0.450	2,145,100	0.485	0.468	0.496	0.446	0.496	4,446,148	0.4825	1.15%
2007-04-27	0	5	0.435	0.435	0.445	57,463,600	0.479	0.479	0.490	0.287	0.760	107,369,926	0.5352	75.40%
2007-04-20	0	5	0.248	0.248	0.265	1,258,080	0.273	0.273	0.292	0.270	0.298	4,428,000	0.2841	1.22%
2007-04-13	0	4	0.245	0.233	0.250	1,190,744	0.270	0.257	0.276	0.253	0.292	4,346,790	0.2739	4.70%
2007-04-04	0	3	0.234	-	0.234	353,800	0.258	-	0.258	0.231	0.262	1,449,081	0.2442	11.43%
2007-03-30	0	5	0.210	0.208	0.220	492,619	0.231	0.229	0.242	0.230	0.242	2,083,607	0.2364	-12.50%
2007-03-23	0	5	0.240	-	0.240	217,460	0.264	-	0.264	0.237	0.276	834,787	0.2605	0.00%
2007-03-16	0	5	0.240	0.237	0.249	478,280	0.264	0.261	0.274	0.244	0.292	1,742,164	0.2745	2.13%
2007-03-09	0	5	0.235	0.228	0.247	661,918	0.259	0.251	0.272	0.220	0.259	2,706,367	0.2446	-1.26%
2007-03-02	0	5	0.238	0.238	0.260	4,042,850	0.262	0.262	0.287	0.253	0.353	13,376,008	0.3022	1.71%
2007-02-23	0	3	0.234	0.234	0.239	167,760	0.258	0.258	0.263	0.231	0.258	689,607	0.2433	2.18%
2007-02-16	0	5	0.229	0.210	0.229	461,000	0.252	0.231	0.252	0.220	0.259	1,950,861	0.2363	6.02%
2007-02-09	0	5	0.216	0.216	0.233	432,177	0.238	0.238	0.257	0.231	0.257	1,757,589	0.2459	-10.00%
2007-02-02	0	5	0.240	0.230	0.240	1,814,300	0.264	0.253	0.264	0.242	0.270	7,077,541	0.2563	11.11%
2007-01-26	0	5	0.216	0.216	0.230	3,108,115	0.238	0.238	0.253	0.193	0.303	11,927,616	0.2606	30.91%
2007-01-19	0	5	0.165	0.158	0.175	869,858	0.182	0.174	0.193	0.170	0.213	4,571,366	0.1903	-10.33%
2007-01-12	3	5	0.184	0.170	0.185	1,250,640	0.203	0.187	0.204	0.154	0.203	7,059,393	0.1772	-0.54%
2007-01-05	2	4	-	-	-	2,204,320	0.204	-	-	0.121	0.228	12,650,651	0.1742	63.72%
2006-12-29	0	3	0.113	0.100	0.113	343,705	0.125	0.110	0.125	0.088	0.128	2,968,484	0.1158	28.41%
2006-12-22	0	5	0.088	0.080	0.088	107,148	0.097	0.088	0.097	0.083	0.097	1,207,946	0.0887	10.00%
2006-12-15	0	5	0.080	0.075	0.088	121,772	0.088	0.083	0.097	0.088	0.099	1,312,067	0.0928	-8.05%
2006-12-08	0	5	0.087	0.075	0.090	638,528	0.096	0.083	0.099	0.096	0.104	6,412,434	0.0996	-4.40%
2006-12-01	0	5	0.091	0.087	0.099	294,830	0.100	0.096	0.109	0.086	0.110	3,148,598	0.0936	9.64%
2006-11-24	0	5	0.083	0.083	0.088	276,871	0.091	0.091	0.097	0.088	0.102	2,934,639	0.0943	-13.54%
2006-11-17	0	5	0.096	0.090	0.099	301,951	0.106	0.099	0.109	0.100	0.132	2,594,418	0.1164	-20.00%
2006-11-10	0	5	0.120	0.102	0.125	572,328	0.132	0.112	0.138	0.094	0.132	5,329,479	0.1074	55.84%
2006-11-03	0	4	0.077	0.077	0.080	126,240	0.085	0.085	0.088	0.076	0.088	1,538,658	0.0820	11.31%
2006-10-27	0	5	0.111	0.111	0.120	435,416	0.076	0.076	0.082	0.076	0.082	5,675,580	0.0767	-5.93%
2006-10-20	0	5	0.118	0.115	0.118	53,476	0.081	0.079	0.081	0.081	0.082	665,403	0.0804	4.42%
2006-10-13	0	5	0.113	0.113	0.120	143,365	0.078	0.078	0.082	0.078	0.084	1,776,349	0.0807	-11.72%
2006-10-06	2	4	0.128	0.120	0.128	559,420	0.088	0.082	0.088	0.076	0.098	6,872,432	0.0814	9.40%
2006-09-29	2	5	-	-	-	68,533	0.080	-	-	0.056	0.076	1,050,084	0.0653	18.18%
2006-09-22	0	5	0.099	0.088	0.099	23,760	0.068	0.060	0.068	0.068	0.068	349,446	0.0680	-5.71%
2006-09-15	0	5	0.105	0.100	-	42,300	0.072	0.069	-	0.072	0.074	582,409	0.0726	0.00%
2006-09-08	0	5	0.105	0.099	0.108	0	0.072	0.068	0.074	-	-	0	-	0.00%
2006-09-01	0	5	0.105	0.100	0.108	37,400	0.072	0.069	0.074	0.072	0.072	524,169	0.0714	-2.78%
2006-08-25	0	5	0.108	0.106	0.111	102,800	0.074	0.073	0.076	0.074	0.076	1,368,662	0.0751	-1.82%
2006-08-18	0	5	0.110	0.101	0.110	0	0.076	0.069	0.076	-	-	0	-	-8.33%
2006-08-11	0	5	0.120	0.110	0.120	24,400	0.082	0.076	0.082	0.082	0.086	291,205	0.0838	0.00%
2006-08-04	0	5	0.120	0.117	0.150	12,400	0.082	0.080	0.103	0.076	0.096	145,602	0.0852	0.00%
2006-07-28	0	5	0.120	0.110	0.138	2,200	0.082	0.076	0.095	0.076	0.076	29,120	0.0755	0.00%
2006-07-21	0	5	0.120	0.101	0.140	7,200	0.082	0.069	0.096	0.082	0.082	87,361	0.0824	0.00%
2006-07-14	0	5	0.120	0.115	0.150	122,400	0.082	0.079	0.103	0.082	0.082	1,485,144	0.0824	17.65%
2006-07-07	0	5	0.102	0.102	0.150	8,100	0.070	0.070	0.103	0.069	0.070	116,482	0.0695	-7.27%
2006-06-30	0	5	0.110	0.092	0.155	33,442	0.076	0.063	0.106	0.076	0.082	428,071	0.0781	-8.33%
2006-06-23	0	5	0.120	0.117	-	64,092	0.082	0.080	-	0.080	0.086	772,629	0.0830	-7.69%
2006-06-16	0	5	0.130	0.121	-	39,000	0.089	0.083	-	0.089	0.089	436,807	0.0893	-13.33%
2006-06-09	0	5	0.150	0.121	0.150	6,400	0.103	0.083	0.103	0.110	0.110	58,241	0.1099	-11.76%
2006-06-02	0	4	0.170	-	0.170	0	0.117	-	0.117	-	-	0	-	-14.57%
2006-05-26	0	5	0.199	-	0.200	0	0.137	-	0.137	-	-	0	-	-5.24%
2006-05-19	0	5	0.210	-	0.210	0	0.144	-	0.144	-	-	0	-	-12.50%
2006-05-12	0	5	0.240	-	0.240	24,200	0.165	-	0.165	0.166	0.166	145,602	0.1662	0.42%
2006-05-04	0	3	0.239	-	0.239	85,680	0.164	-	0.164	0.129	0.164	611,530	0.1401	20.10%
2006-04-28	0	5	0.199	-	0.240	0	0.137	-	0.165	-	-	0	-	0.00%
2006-04-21	0	4	0.199	-	0.244	0	0.137	-	0.168	-	-	0	-	0.00%
2006-04-13	0	4	0.199	-	0.240	0	0.137	-	0.165	-	-	0	-	0.00%
2006-04-07	0	4	0.199	0.180	0.199	11,940	0.137	0.124	0.137	0.137	0.137	87,361	0.1367	15.70%
2006-03-31	0	5	0.172	0.172	0.230	34,200	0.118	0.118	0.158	0.117	0.117	291,205	0.1174	-4.44%
2006-03-24	0	5	0.180	0.160	0.250	89,600	0.124	0.110	0.172	0.124	0.137	698,891	0.1282	-10.00%
2006-03-17	0	5	0.200	0.200	0.250	0	0.137	0.137	0.172	-	-	0	-	0.00%
2006-03-10	0	5	0.200	-	0.250	0	0.137	-	0.172	-	-	0	-	0.00%
2006-03-03	0	5	0.200	-	0.250	0	0.137	-	0.172	-	-	0	-	0.00%
2006-02-24	0	5	0.200	0.190	0.201	56,550	0.137	0.130	0.138	0.124	0.137	433,167	0.1306	0.00%
2006-02-17	0	5	0.200	-	0.200	16,000	0.137	-	0.137	0.137	0.137	116,482	0.1374	1.01%
2006-02-10	0	5	0.198	-	0.200	0	0.136	-	0.137	-	-	0	-	0.00%
2006-02-03	0	3	0.198	-	0.204	8,000	0.136	-	0.140	0.137	0.137	58,241	0.1374	9.39%
2006-01-27	0	5	0.181	-	0.204	40,756	0.124	-	0.140	0.120	0.125	331,973	0.1228	0.56%
2006-01-20	0	5	0.180	-	0.204	0	0.124	-	0.140	-	-	0	-	0.00%
2006-01-13	0	5	0.180	0.180	0.205	11,138	0.124	0.124	0.141	0.124	0.124	91,001	0.1224	-5.26%
2006-01-06	0	4	0.190	-	0.209	0	0.130	-	0.144	-	-	0	-	0.00%
2005-12-30	0	3	0.190	-	0.225	0	0.130	-	0.155	-	-	0	-	0.00%
2005-12-23	0	5	0.190	0.186	0.200	0	0.130	0.128	0.137	-	-	0	-	0.00%
2005-12-16	0	5	0.190	-	0.225	13,650	0.130	-	0.155	0.130	0.130	109,202	0.1250	2.70%
2005-12-09	0	5	0.185	-	0.225	0	0.127	-	0.155	-	-	0	-	0.00%
2005-12-02	0	5	0.185	0.180	0.200	67,700	0.127	0.124	0.137	0.117	0.127	553,289	0.1224	8.82%
2005-11-25	0	5	0.170	0.170	0.200	20,400	0.117	0.117	0.137	0.117	0.117	174,723	0.1168	-8.11%
2005-11-18	0	5	0.185	-	0.230	0	0.127	-	0.158	-	-	0	-	0.00%
2005-11-11	0	5	0.185	-	0.230	900	0.127	-	0.158	-	-	8,736	0.1030	0.00%
2005-11-04	0	5	0.185	-	0.230	0	0.127	-	0.158	-	-	0	-	0.00%
2005-10-28	0	5	0.185	-	0.198	0	0.127	-	0.136	-	-	0	-	0.00%
2005-10-21	0	5	0.185	-	0.198	3,700	0.127	-	0.136	0.127	0.127	29,120	0.1271	-2.63%
2005-10-14	0	4	0.190	0.190	0.200	11,420	0.130	0.130	0.137	0.127	0.138	87,361	0.1307	-17.39%
2005-10-07	0	5	0.230	-	0.230	6,700	0.158	-	0.158	0.158	0.158	43,681	0.1534	2.22%
2005-09-30	0	5	0.225	-	0.255	0	0.155	-	0.175	-	-	0	-	0.00%
2005-09-23	0	4	0.225	-	0.260	0	0.155	-	0.179	-	-	0	-	0.00%
2005-09-16	0	5	0.225	-	0.260	0	0.155	-	0.179	-	-	0	-	0.00%
2005-09-09	0	5	0.225	-	0.249	0	0.155	-	0.171	-	-	0	-	0.00%
2005-09-02	0	5	0.225	-	0.260	0	0.155	-	0.179	-	-	0	-	0.00%
2005-08-26	0	5	0.225	-	0.225	4,500	0.155	-	0.155	0.155	0.155	29,120	0.1545	4.65%
2005-08-19	0	5	0.215	0.206	0.239	4,505	0.148	0.141	0.164	0.148	0.148	30,576	0.1473	2.38%
2005-08-12	0	5	0.210	0.220	0.260	44,000	0.144	0.151	0.179	0.137	0.137	320,325	0.1374	-4.55%
2005-08-05	5	5	-	-	-	0	0.151	-	-	-	-	0	-	0.00%
2005-07-29	4	5	-	-	-	0	0.151	-	-	-	-	0	-	-0.00%
2005-07-22	0	5	0.220	-	0.235	22,000	0.151	-	0.161	0.151	0.151	145,602	0.1511	0.00%
2005-07-15	0	5	0.220	-	0.249	61,600	0.151	-	0.171	0.151	0.151	407,687	0.1511	-4.35%
2005-07-08	0	5	0.230	-	0.270	23,000	0.158	-	0.185	0.158	0.158	145,602	0.1580	-4.17%
2005-06-30	0	4	0.240	-	0.270	0	0.165	-	0.185	-	-	0	-	0.00%
2005-06-24	0	5	0.240	-	0.270	7,000	0.165	-	0.185	0.165	0.165	43,681	0.1603	0.00%
2005-06-17	0	5	0.240	-	0.270	0	0.165	-	0.185	-	-	0	-	0.00%
2005-06-10	0	5	0.240	0.228	0.270	84,350	0.165	0.157	0.185	0.157	0.165	535,089	0.1576	2.13%
2005-06-03	0	5	0.235	-	0.243	0	0.161	-	0.167	-	-	0	-	0.00%
2005-05-27	0	5	0.235	0.225	0.240	93,280	0.161	0.155	0.165	0.151	0.161	605,706	0.1540	2.17%
2005-05-20	0	4	0.230	0.225	0.270	23,000	0.158	0.155	0.185	0.158	0.158	145,602	0.1580	-4.17%
2005-05-13	0	5	0.240	-	0.255	0	0.165	-	0.175	-	-	0	-	0.00%
2005-05-06	0	4	0.240	-	0.250	5,340	0.165	-	0.172	0.165	0.165	32,615	0.1637	0.00%
2005-04-29	0	5	0.240	-	0.265	0	0.165	-	0.182	-	-	0	-	0.00%
2005-04-22	0	5	0.240	-	0.240	48,000	0.165	-	0.165	0.165	0.165	291,205	0.1648	0.84%
2005-04-15	0	5	0.238	0.235	0.255	197,700	0.163	0.161	0.175	0.163	0.196	1,135,698	0.1741	-15.00%
2005-04-08	0	4	0.280	0.270	0.290	56,000	0.192	0.185	0.199	0.192	0.192	291,205	0.1923	0.00%
2005-04-01	0	4	0.280	0.260	0.280	176,200	0.192	0.179	0.192	0.172	0.199	931,855	0.1891	-3.45%
2005-03-24	0	4	0.290	0.260	0.300	3,094	0.199	0.179	0.206	-	-	18,018	0.1717	0.00%
2005-03-18	0	5	0.290	-	0.310	97,300	0.199	-	0.213	0.192	0.199	495,048	0.1965	3.57%
2005-03-11	0	5	0.280	0.280	0.290	217,700	0.192	0.192	0.199	0.185	0.192	1,164,819	0.1869	3.70%
2005-03-04	0	5	0.270	0.270	0.285	168,400	0.185	0.185	0.196	0.185	0.199	873,614	0.1928	-5.26%
2005-02-25	0	5	0.285	0.285	0.300	1,919,513	0.196	0.196	0.206	0.185	0.247	9,035,917	0.2124	14.00%
2005-02-18	0	5	0.250	0.250	0.260	94,700	0.172	0.172	0.179	0.170	0.172	553,289	0.1712	-9.09%
2005-02-08	0	2	0.275	-	0.295	0	0.189	-	0.203	-	-	0	-	0.00%
2005-02-04	0	5	0.275	-	0.275	132,200	0.189	-	0.189	0.185	0.199	698,891	0.1892	5.77%
2005-01-28	0	5	0.260	0.250	0.265	127,080	0.179	0.172	0.182	0.146	0.182	786,253	0.1616	4.00%
2005-01-21	0	5	0.250	-	0.260	63,200	0.172	-	0.179	0.172	0.179	364,006	0.1736	-3.85%
2005-01-14	0	5	0.260	0.255	0.275	530,800	0.179	0.175	0.189	0.172	0.254	2,431,559	0.2183	-29.73%
2005-01-07	0	5	0.370	0.330	0.400	2,645,653	0.254	0.227	0.275	0.150	0.309	11,415,122	0.2318	76.19%
2004-12-31	0	4	0.210	-	0.290	310,610	0.144	-	0.199	0.124	0.144	2,363,126	0.1314	12.30%
2004-12-24	0	5	0.187	0.177	-	0	0.128	0.122	-	-	-	0	-	0.00%
2004-12-17	0	5	0.187	0.160	0.195	89,561	0.128	0.110	0.134	0.117	0.132	716,182	0.1251	2.19%
2004-12-10	0	5	0.183	0.180	-	2,625	0.126	0.124	-	-	-	21,840	0.1202	1.67%
2004-12-03	0	5	0.180	0.180	0.194	96,280	0.124	0.124	0.133	0.124	0.135	728,012	0.1323	-5.26%
2004-11-26	0	5	0.190	0.183	0.194	45,560	0.130	0.126	0.133	0.130	0.130	349,446	0.1304	3.26%
2004-11-19	0	5	0.184	-	-	3,680	0.126	-	-	0.126	0.126	29,120	0.1264	9.52%
2004-11-12	0	5	0.168	-	-	6,720	0.115	-	-	0.115	0.115	58,241	0.1154	5.00%
2004-11-05	0	5	0.160	0.146	-	14,120	0.110	0.100	-	0.103	0.136	116,482	0.1212	10.34%
2004-10-29	0	5	0.145	0.145	0.198	19,600	0.100	0.100	0.136	0.096	0.096	203,843	0.0962	-3.33%
2004-10-21	0	4	0.150	0.140	0.198	4,610	0.103	0.096	0.136	0.103	0.103	45,865	0.1005	-6.25%
2004-10-15	0	5	0.160	0.140	0.198	16,000	0.110	0.096	0.136	0.110	0.110	145,602	0.1099	0.00%
2004-10-08	0	5	0.160	0.140	0.166	16,000	0.110	0.096	0.114	0.110	0.110	145,602	0.1099	3.90%
2004-09-30	0	3	0.154	0.140	0.198	0	0.106	0.096	0.136	-	-	0	-	0.00%
2004-09-24	0	5	0.154	0.150	0.198	15,760	0.106	0.103	0.136	0.106	0.110	145,602	0.1082	-3.75%
2004-09-17	0	5	0.160	0.146	0.198	48,594	0.110	0.100	0.136	0.110	0.120	429,236	0.1132	-8.57%
2004-09-10	0	5	0.175	-	0.175	3,500	0.120	-	0.120	0.120	0.120	29,120	0.1202	1.16%
2004-09-03	0	5	0.173	-	0.190	169	0.119	-	0.130	-	-	1,638	0.1032	0.00%
2004-08-27	2	5	-	-	-	8,480	0.119	-	-	0.118	0.118	72,801	0.1165	-2.81%
2004-08-20	0	5	0.178	-	0.179	21,740	0.122	-	0.123	0.122	0.135	174,723	0.1244	-3.78%
2004-08-13	0	5	0.185	-	0.188	0	0.127	-	0.129	-	-	0	-	0.00%
2004-08-06	0	5	0.185	-	0.185	29,600	0.127	-	0.127	0.127	0.127	232,964	0.1271	1.65%
2004-07-30	0	5	0.182	0.182	0.198	3,600	0.125	0.125	0.136	0.124	0.124	29,120	0.1236	10.30%
2004-07-23	0	5	0.165	-	0.188	33,000	0.113	-	0.129	0.113	0.113	291,205	0.1133	0.00%
2004-07-16	0	5	0.165	0.150	0.198	3,300	0.113	0.103	0.136	0.113	0.113	29,120	0.1133	-16.67%
2004-07-09	0	5	0.198	-	0.198	0	0.136	-	0.136	-	-	0	-	0.00%
2004-07-02	0	4	0.198	0.155	0.198	0	0.136	0.106	0.136	-	-	0	-	0.00%
2004-06-25	0	4	0.198	0.130	0.198	0	0.136	0.089	0.136	-	-	0	-	0.00%
2004-06-18	0	5	0.198	-	0.198	3,960	0.136	-	0.136	0.136	0.136	29,120	0.1360	0.00%
2004-06-11	0	5	0.198	-	-	0	0.136	-	-	-	-	0	-	-1.00%
2004-06-04	0	5	0.200	0.175	-	0	0.137	0.120	-	-	-	0	-	0.00%
2004-05-28	0	4	0.200	0.175	-	0	0.137	0.120	-	-	-	0	-	0.00%
2004-05-21	0	5	0.200	0.170	-	0	0.137	0.117	-	-	-	0	-	0.00%
2004-05-14	0	5	0.200	0.170	-	0	0.137	0.117	-	-	-	0	-	0.00%
2004-05-07	0	5	0.200	0.180	-	0	0.137	0.124	-	-	-	0	-	0.00%
2004-04-30	0	5	0.200	0.170	-	44,000	0.137	0.117	-	0.137	0.137	320,325	0.1374	-16.67%
2004-04-23	0	5	0.240	0.210	-	0	0.165	0.144	-	-	-	0	-	0.00%
2004-04-16	0	4	0.240	-	-	48,000	0.165	-	-	0.165	0.165	291,205	0.1648	2.13%
2004-04-08	0	3	0.235	0.235	0.242	28,200	0.161	0.161	0.166	0.161	0.161	174,723	0.1614	-2.89%
2004-04-02	0	5	0.242	0.181	0.245	48,140	0.166	0.124	0.168	0.164	0.166	291,205	0.1653	-3.20%
2004-03-26	0	5	0.250	-	0.255	39,149	0.172	-	0.175	0.168	0.168	232,897	0.1681	0.00%
2004-03-19	0	5	0.250	-	-	48,500	0.172	-	-	0.172	0.196	262,084	0.1851	0.00%
2004-03-12	0	5	0.250	0.250	0.290	111,080	0.172	0.172	0.199	0.168	0.179	631,914	0.1758	-7.41%
2004-03-05	0	5	0.270	0.250	0.300	196,036	0.185	0.172	0.206	0.175	0.189	1,071,925	0.1829	-3.57%
2004-02-27	0	5	0.280	0.265	0.280	331,046	0.192	0.182	0.192	0.192	0.199	1,709,712	0.1936	-6.67%
2004-02-20	0	5	0.300	0.290	0.300	575,255	0.206	0.199	0.206	0.189	0.209	2,805,030	0.2051	7.14%
2004-02-13	0	5	0.280	0.280	0.290	1,704,975	0.192	0.192	0.199	0.185	0.209	8,584,715	0.1986	5.66%
2004-02-06	0	5	0.265	0.250	0.265	1,716,797	0.182	0.172	0.182	0.159	0.206	9,922,801	0.1730	6.00%
2004-01-30	0	5	0.250	0.210	0.250	38,500	0.172	0.144	0.172	0.137	0.172	253,348	0.1520	25.00%
2004-01-21	0	3	0.200	0.200	-	0	0.137	0.137	-	-	-	0	-	5.26%
2004-01-16	0	5	0.190	0.190	-	0	0.130	0.130	-	-	-	0	-	0.00%
2004-01-09	0	5	0.190	0.188	-	3,990	0.130	0.129	-	0.130	0.130	30,576	0.1305	0.00%
2004-01-02	0	4	0.190	0.186	-	0	0.130	0.128	-	-	-	0	-	0.00%
2003-12-24	0	3	0.190	0.156	0.194	0	0.130	0.107	0.133	-	-	0	-	0.00%
2003-12-19	0	5	0.190	0.177	-	180	0.130	0.122	-	0.124	0.124	1,456	0.1236	-5.00%
2003-12-12	0	5	0.200	0.180	-	0	0.137	0.124	-	-	-	0	-	5.26%
2003-12-05	0	5	0.190	0.190	-	135,930	0.130	0.130	-	0.121	0.141	968,256	0.1404	-1.55%
2003-11-28	0	5	0.193	0.193	0.210	2,773	0.133	0.133	0.144	0.130	0.130	21,294	0.1302	-1.03%
2003-11-21	0	5	0.195	0.190	0.197	3,940	0.134	0.130	0.135	0.134	0.134	29,120	0.1353	0.00%
2003-11-14	1	5	0.195	0.195	0.210	58,350	0.134	0.134	0.144	0.120	0.134	466,928	0.1250	2.63%
2003-11-07	0	5	0.190	0.185	-	59,292	0.130	0.127	-	0.130	0.131	454,279	0.1305	-9.95%
2003-10-31	0	5	0.211	0.211	0.226	657,368	0.145	0.145	0.155	0.127	0.157	4,622,875	0.1422	-0.94%
2003-10-24	0	5	0.213	0.189	0.213	90,600	0.146	0.130	0.146	0.137	0.148	640,650	0.1414	1.43%
2003-10-17	0	5	0.210	0.130	0.210	16,305	0.144	0.089	0.144	0.148	0.150	109,202	0.1493	0.00%
2003-10-10	0	5	0.210	-	0.218	0	0.144	-	0.150	-	-	0	-	0.00%
2003-10-03	0	4	0.210	0.200	0.217	104,794	0.144	0.137	0.149	0.129	0.144	760,044	0.1379	7.69%
2003-09-26	0	5	0.195	0.195	0.210	126,591	0.134	0.134	0.144	0.133	0.153	884,680	0.1431	-0.51%
2003-09-19	0	5	0.196	0.196	0.220	200,990	0.135	0.135	0.151	0.134	0.158	1,319,157	0.1524	-4.39%
2003-09-11	0	4	0.205	0.198	0.220	519,937	0.141	0.136	0.151	0.134	0.167	3,380,887	0.1538	1.99%
2003-09-05	1	5	0.201	0.201	0.215	5,429,298	0.138	0.138	0.148	0.117	0.165	43,747,686	0.1241	17.54%
2003-08-29	0	5	0.171	0.166	0.175	228,554	0.117	0.114	0.120	0.104	0.117	2,108,322	0.1084	-3.93%
2003-08-22	0	5	0.178	0.166	0.189	166,488	0.122	0.114	0.130	0.103	0.122	1,474,952	0.1129	22.76%
2003-08-15	0	5	0.145	0.115	0.145	35,170	0.100	0.079	0.100	0.091	0.100	378,566	0.0929	0.69%
2003-08-08	0	5	0.144	0.130	0.144	164,862	0.099	0.089	0.099	0.087	0.106	1,672,971	0.0985	-0.69%
2003-08-01	0	5	0.145	0.131	0.150	32,055	0.100	0.090	0.103	0.100	0.108	315,957	0.1015	3.57%
2003-07-25	0	5	0.140	0.140	0.178	39,850	0.096	0.096	0.122	0.086	0.096	422,247	0.0944	7.69%
2003-07-18	0	5	0.130	0.125	-	7,800	0.089	0.086	-	0.082	0.082	94,642	0.0824	-15.74%
2003-07-11	0	5	0.176	-	0.184	73,633	0.106	-	0.111	0.103	0.113	685,970	0.1073	2.92%
2003-07-04	0	4	0.171	0.170	0.171	2,070	0.103	0.102	0.103	0.108	0.114	18,270	0.1133	-11.86%
2003-06-27	3	5	0.194	-	-	0	0.117	-	-	-	-	0	-	-0.51%
2003-06-20	0	5	0.195	-	0.200	1,732,770	0.117	-	0.120	0.101	0.120	16,061,343	0.1079	15.38%
2003-06-13	0	5	0.169	0.156	-	866,190	0.102	0.094	-	0.096	0.102	8,836,230	0.0980	8.33%
2003-06-06	0	4	0.156	-	0.160	8,415	0.094	-	0.096	0.087	0.094	91,352	0.0921	9.09%
2003-05-30	0	5	0.143	-	-	0	0.086	-	-	-	-	0	-	2.14%
2003-05-23	0	5	0.140	0.138	-	24,964	0.084	0.083	-	0.084	0.089	287,344	0.0869	-6.67%
2003-05-16	0	5	0.150	0.150	-	73,910	0.090	0.090	-	0.090	0.104	797,254	0.0927	-16.67%
2003-05-09	0	4	0.180	-	0.180	193,220	0.108	-	0.108	0.090	0.111	1,928,358	0.1002	13.92%
2003-05-02	0	4	0.158	0.158	0.168	325,843	0.095	0.095	0.101	0.076	0.134	3,605,913	0.0904	-31.30%
2003-04-25	0	4	0.230	-	-	0	0.138	-	-	-	-	0	-	0.00%
2003-04-17	0	4	0.230	-	-	0	0.138	-	-	-	-	0	-	0.00%
2003-04-11	1	5	0.230	0.222	-	0	0.138	0.134	-	-	-	0	-	0.00%
2003-04-04	0	5	0.230	-	-	29,402	0.138	-	-	0.138	0.157	199,330	0.1475	-23.33%
2003-03-28	2	5	0.300	-	-	270	0.181	-	-	0.163	0.163	1,661	0.1626	-3.23%
2003-03-21	0	5	0.310	0.280	0.310	162,920	0.187	0.169	0.187	0.181	0.211	853,726	0.1908	-18.42%
2003-03-14	0	5	0.380	0.360	0.380	251,700	0.229	0.217	0.229	0.223	0.361	896,911	0.2806	-37.70%
2003-03-07	0	5	0.610	-	-	5,332,000	0.367	-	-	-	-	28,568,262	0.1866	0.00%
2003-02-28	0	5	0.610	0.610	0.660	22,570	0.367	0.367	0.397	0.367	0.367	61,455	0.3673	-1.61%
2003-02-21	0	5	0.620	0.600	-	129,380	0.373	0.361	-	0.367	0.373	347,138	0.3727	0.00%
2003-02-14	0	5	0.620	-	0.620	0	0.373	-	0.373	-	-	0	-	0.00%
2003-02-07	0	4	0.620	-	0.620	0	0.373	-	0.373	-	-	0	-	0.00%
2003-01-30	0	4	0.620	-	0.620	19,880	0.373	-	0.373	0.373	0.397	53,150	0.3740	3.33%
2003-01-24	0	5	0.600	-	0.600	3,000	0.361	-	0.361	0.361	0.361	8,305	0.3612	-3.23%
2003-01-17	0	5	0.620	-	0.620	0	0.373	-	0.373	-	-	0	-	0.00%
2003-01-10	0	5	0.620	-	0.620	0	0.373	-	0.373	-	-	0	-	0.00%
2003-01-03	0	4	0.620	-	0.720	0	0.373	-	0.433	-	-	0	-	0.00%
2002-12-27	0	3	0.620	-	-	0	0.373	-	-	-	-	0	-	0.00%
2002-12-20	1	5	0.620	0.550	0.680	62,920	0.373	0.331	0.409	0.373	0.602	122,910	0.5119	37.78%
2002-12-13	2	5	0.450	-	-	0	0.271	-	-	-	-	0	-	0.00%
2002-12-06	0	5	0.450	-	-	0	0.271	-	-	-	-	0	-	0.00%
2002-11-29	0	5	0.450	0.410	0.490	0	0.271	0.247	0.295	-	-	0	-	0.00%
2002-11-22	0	5	0.450	-	-	0	0.271	-	-	-	-	0	-	0.00%
2002-11-15	0	5	0.450	0.410	-	0	0.271	0.247	-	-	-	0	-	0.00%
2002-11-08	0	5	0.450	-	-	0	0.271	-	-	-	-	0	-	0.00%
2002-11-01	0	5	0.450	-	-	13,500	0.271	-	-	0.271	0.271	49,828	0.2709	-2.17%
2002-10-25	0	5	0.460	0.420	-	0	0.277	0.253	-	-	-	0	-	0.00%
2002-10-18	0	4	0.460	-	-	55,640	0.277	-	-	0.253	0.301	202,635	0.2746	-8.00%
2002-10-11	0	5	0.500	0.440	0.500	0	0.301	0.265	0.301	-	-	0	-	-1.96%
2002-10-04	0	4	0.510	0.500	0.550	10,200	0.307	0.301	0.331	0.307	0.307	33,219	0.3071	-10.53%
2002-09-27	0	5	0.570	0.500	-	17,100	0.343	0.301	-	0.343	0.343	49,828	0.3432	-9.52%
2002-09-20	0	5	0.630	-	-	0	0.379	-	-	-	-	0	-	0.00%
2002-09-13	0	5	0.630	0.570	0.660	0	0.379	0.343	0.397	-	-	0	-	0.00%
2002-09-06	0	5	0.630	0.550	0.660	6,300	0.379	0.331	0.397	0.379	0.379	16,609	0.3793	8.62%
2002-08-30	0	5	0.580	0.570	-	0	0.349	0.343	-	-	-	0	-	0.00%
2002-08-23	0	5	0.580	0.500	0.660	83,253	0.349	0.301	0.397	0.349	0.391	216,338	0.3848	-6.45%
2002-08-16	0	5	0.620	-	0.650	0	0.373	-	0.391	-	-	0	-	0.00%
2002-08-09	0	5	0.620	-	0.650	0	0.373	-	0.391	-	-	0	-	0.00%
2002-08-02	0	5	0.620	-	0.620	0	0.373	-	0.373	-	-	0	-	0.00%
2002-07-26	0	5	0.620	-	-	16,120	0.373	-	-	0.373	0.373	43,185	0.3733	-1.59%
2002-07-19	0	5	0.630	-	-	0	0.379	-	-	-	-	0	-	0.00%
2002-07-12	0	5	0.630	0.630	-	60,300	0.379	0.379	-	0.361	0.367	166,095	0.3630	5.00%
2002-07-05	0	4	0.600	0.560	0.650	24,000	0.361	0.337	0.391	0.361	0.361	66,438	0.3612	-1.64%
2002-06-28	0	5	0.610	0.600	0.650	30,900	0.367	0.361	0.391	0.367	0.391	83,047	0.3721	-21.79%
2002-06-21	0	5	0.780	-	0.860	0	0.470	-	0.518	-	-	0	-	0.00%
2002-06-14	0	5	0.780	-	0.780	0	0.470	-	0.470	-	-	0	-	-2.50%
2002-06-07	0	5	0.800	-	0.800	0	0.482	-	0.482	-	-	0	-	-1.23%
2002-05-31	0	5	0.810	-	-	0	0.488	-	-	-	-	0	-	0.00%
2002-05-24	0	4	0.810	-	-	0	0.488	-	-	-	-	0	-	0.00%
2002-05-17	0	5	0.810	-	0.880	0	0.488	-	0.530	-	-	0	-	0.00%
2002-05-10	0	5	0.810	-	0.820	29,300	0.488	-	0.494	0.482	0.506	59,794	0.4900	19.12%
2002-05-03	0	4	0.680	0.680	-	81,800	0.409	0.409	-	0.391	0.427	199,313	0.4104	-12.82%
2002-04-26	0	5	0.780	-	0.800	0	0.470	-	0.482	-	-	0	-	0.00%
2002-04-19	0	5	0.780	-	0.800	79,000	0.470	-	0.482	0.470	0.482	166,095	0.4756	6.85%
2002-04-12	0	5	0.730	0.730	0.770	14,720	0.440	0.440	0.464	0.440	0.464	33,219	0.4431	-1.35%
2002-04-04	0	3	0.740	-	0.800	0	0.446	-	0.482	-	-	0	-	0.00%
2002-03-28	0	4	0.740	-	0.820	0	0.446	-	0.494	-	-	0	-	0.00%
2002-03-22	0	5	0.740	-	0.830	45,000	0.446	-	0.500	0.446	0.464	99,657	0.4516	-3.90%
2002-03-15	0	5	0.770	0.700	0.820	0	0.464	0.421	0.494	-	-	0	-	0.00%
2002-03-08	0	5	0.770	0.710	0.880	221,360	0.464	0.427	0.530	0.403	0.506	484,996	0.4564	30.51%
2002-03-01	0	5	0.590	0.550	0.590	438,910	0.355	0.331	0.355	0.313	0.355	1,333,739	0.3291	9.26%
2002-02-22	0	5	0.540	0.520	-	120,250	0.325	0.313	-	0.325	0.337	363,747	0.3306	-8.47%
2002-02-15	0	2	0.590	-	-	0	0.355	-	-	-	-	0	-	0.00%
2002-02-08	0	5	0.590	0.590	-	27,035	0.355	0.355	-	0.349	0.349	77,516	0.3488	1.72%
2002-02-01	0	5	0.580	0.560	0.620	136,100	0.349	0.337	0.373	0.349	0.361	382,017	0.3563	-3.33%
2002-01-25	0	5	0.600	0.590	0.620	282,400	0.361	0.355	0.373	0.361	0.373	770,679	0.3664	-6.25%
2002-01-18	0	5	0.640	-	0.660	0	0.385	-	0.397	-	-	0	-	-3.03%
2002-01-11	0	5	0.660	0.630	0.670	3,284,520	0.397	0.379	0.403	0.361	0.397	8,759,826	0.3750	4.76%
2002-01-04	0	4	0.630	0.630	0.650	2,486,610	0.379	0.379	0.391	0.373	0.433	6,153,803	0.4041	-12.50%
2001-12-28	0	3	0.720	-	-	648,000	0.433	-	-	0.433	0.433	1,494,851	0.4335	0.00%
2001-12-21	0	5	0.720	0.710	-	508,500	0.433	0.427	-	0.433	0.476	1,129,443	0.4502	-8.86%
2001-12-14	0	5	0.790	0.780	0.810	23,300	0.476	0.470	0.488	0.458	0.476	49,828	0.4676	6.76%
2001-12-07	0	5	0.740	0.740	0.790	15,120	0.446	0.446	0.476	0.433	0.433	34,880	0.4335	-2.63%
2001-11-30	0	5	0.760	0.740	0.780	0	0.458	0.446	0.470	-	-	0	-	-2.56%
2001-11-23	0	5	0.780	-	-	0	0.470	-	-	-	-	0	-	0.00%
2001-11-16	0	5	0.780	0.760	0.780	121,000	0.470	0.458	0.470	0.446	0.470	265,751	0.4553	5.41%
2001-11-09	0	5	0.740	-	0.800	0	0.446	-	0.482	-	-	0	-	0.00%
2001-11-02	0	5	0.740	0.700	0.780	22,200	0.446	0.421	0.470	0.446	0.446	49,828	0.4455	-3.90%
2001-10-26	0	4	0.770	0.740	0.850	38,500	0.464	0.446	0.512	0.464	0.464	83,047	0.4636	-7.23%
2001-10-19	0	5	0.830	0.760	0.860	284,600	0.500	0.458	0.518	0.488	0.530	564,721	0.5040	5.06%
2001-10-12	0	5	0.790	0.750	-	134,730	0.476	0.452	-	0.476	0.500	280,700	0.4800	-1.25%
2001-10-05	0	3	0.800	0.780	0.800	64,000	0.482	0.470	0.482	0.482	0.482	132,876	0.4817	-5.88%
2001-09-28	0	5	0.850	-	0.860	93,600	0.512	-	0.518	0.512	0.518	182,704	0.5123	-1.16%
2001-09-21	0	5	0.860	-	-	0	0.518	-	-	-	-	0	-	0.00%
2001-09-14	0	5	0.860	-	0.880	8,600	0.518	-	0.530	0.518	0.518	16,609	0.5178	3.61%
2001-09-07	0	5	0.830	-	-	113,425	0.500	-	-	0.500	0.542	223,397	0.5077	-9.78%
2001-08-31	0	5	0.920	0.880	0.920	196,910	0.554	0.530	0.554	0.548	0.632	343,816	0.5727	-15.60%
2001-08-24	0	5	1.090	1.060	1.100	366,170	0.656	0.638	0.662	0.644	0.831	523,198	0.6999	-2.68%
2001-08-17	0	5	1.120	1.110	1.180	179,550	0.674	0.668	0.710	0.668	0.753	257,447	0.6974	-6.67%
2001-08-10	0	5	1.200	-	-	0	0.722	-	-	-	-	0	-	0.00%
2001-08-03	0	5	1.200	-	1.220	14,400	0.722	-	0.735	0.722	0.722	19,931	0.7225	-7.69%
2001-07-27	0	4	1.300	-	1.310	0	0.783	-	0.789	-	-	0	-	0.00%
2001-07-20	0	5	1.300	1.220	1.380	26,000	0.783	0.735	0.831	0.783	0.783	33,219	0.7827	0.00%
2001-07-13	0	5	1.300	1.260	1.380	113,690	0.783	0.759	0.831	0.777	0.795	144,502	0.7868	-4.41%
2001-07-05	0	3	1.360	1.320	1.380	53,760	0.819	0.795	0.831	0.783	0.831	66,438	0.8092	4.62%
2001-06-29	0	4	1.300	1.290	1.400	162,950	0.783	0.777	0.843	0.783	0.843	205,957	0.7912	-5.80%
2001-06-22	0	5	1.380	1.350	1.400	414,620	0.831	0.813	0.843	0.813	0.909	481,674	0.8608	-10.97%
2001-06-15	0	5	1.550	-	1.550	2,328,230	0.933	-	0.933	0.747	0.933	2,825,268	0.8241	0.00%
2001-06-08	0	5	1.550	1.470	1.630	463,900	0.933	0.885	0.981	0.933	0.993	481,674	0.9631	-8.82%
2001-06-01	0	5	1.700	-	1.700	223,760	1.024	-	1.024	1.024	1.126	209,279	1.0692	-4.49%
2001-05-25	0	5	1.780	1.730	1.870	280,430	1.072	1.042	1.126	1.072	1.204	252,464	1.1108	-8.25%
2001-05-18	0	5	1.940	-	1.990	35,380	1.168	-	1.198	1.168	1.204	29,897	1.1834	-2.51%
2001-05-11	0	5	1.990	1.920	1.990	90,260	1.198	1.156	1.198	1.174	1.204	76,403	1.1814	-0.50%
2001-05-04	0	3	2.000	1.950	2.000	8,000	1.204	1.174	1.204	1.204	1.204	6,644	1.2041	0.50%
2001-04-27	0	5	1.990	1.950	1.990	27,600	1.198	1.174	1.198	1.180	1.204	23,253	1.1869	-0.50%
2001-04-20	0	4	2.000	-	-	0	1.204	-	-	-	-	0	-	2.56%
2001-04-12	0	4	1.950	1.950	-	78,500	1.174	1.174	-	1.144	1.204	66,438	1.1816	-7.14%
2001-04-06	0	4	2.100	2.000	2.100	0	1.264	1.204	1.264	-	-	0	-	0.00%
2001-03-30	0	5	2.100	2.025	-	16,800	1.264	1.219	-	1.264	1.264	13,288	1.2643	-5.62%
2001-03-23	0	5	2.225	2.225	-	132,275	1.340	1.340	-	1.264	1.505	97,996	1.3498	-1.11%
2001-03-16	0	5	2.250	2.225	-	41,750	1.355	1.340	-	1.355	1.445	29,897	1.3965	-9.09%
2001-03-09	0	5	2.475	2.400	-	0	1.490	1.445	-	-	-	0	-	0.00%
2001-03-02	0	5	2.475	2.300	-	0	1.490	1.385	-	-	-	0	-	0.00%
2001-02-23	0	5	2.475	2.400	-	27,750	1.490	1.445	-	1.671	1.671	16,609	1.6707	1.02%
2001-02-16	0	5	2.450	2.300	2.500	19,600	1.475	1.385	1.505	1.475	1.475	13,288	1.4751	7.69%
2001-02-09	0	5	2.275	2.250	-	0	1.370	1.355	-	-	-	0	-	0.00%
2001-02-02	0	5	2.275	2.250	2.300	75,275	1.370	1.355	1.385	1.325	1.415	54,811	1.3734	-1.09%
2001-01-23	0	2	2.300	2.200	-	2,300	1.385	1.325	-	1.385	1.385	1,661	1.3848	0.00%
2001-01-19	0	5	2.300	2.250	2.400	42,708	1.385	1.355	1.445	1.370	1.430	30,101	1.4188	-3.16%
2001-01-12	0	5	2.375	2.325	2.375	163,550	1.430	1.400	1.430	1.445	1.520	111,283	1.4697	3.26%
2001-01-05	0	4	2.300	2.300	-	41,700	1.385	1.385	-	1.370	1.445	29,897	1.3948	-4.17%
2000-12-29	0	3	2.400	2.400	-	4,800	1.445	1.445	-	1.445	1.445	3,322	1.4450	0.00%
2000-12-22	0	5	2.400	2.400	-	4,800	1.445	1.445	-	1.445	1.445	3,322	1.4450	-2.04%
2000-12-15	0	5	2.450	2.400	-	14,700	1.475	1.445	-	1.475	1.475	9,966	1.4751	2.08%
2000-12-08	0	5	2.400	2.400	-	18,025	1.445	1.445	-	1.415	1.475	12,457	1.4470	-2.04%
2000-12-01	0	5	2.450	2.400	2.450	9,800	1.475	1.445	1.475	1.475	1.475	6,644	1.4751	2.08%
2000-11-24	0	5	2.400	2.400	2.475	0	1.445	1.445	1.490	-	-	0	-	0.00%
2000-11-17	0	5	2.400	2.400	-	14,100	1.445	1.445	-	1.415	1.415	9,966	1.4149	0.00%
2000-11-10	0	5	2.400	-	-	0	1.445	-	-	-	-	0	-	2.13%
2000-11-03	0	5	2.350	2.350	-	49,475	1.415	1.415	-	1.385	1.445	34,880	1.4184	0.00%
2000-10-27	0	5	2.350	2.350	-	7,150	1.415	1.415	-	1.415	1.445	4,983	1.4349	-2.08%
2000-10-20	0	5	2.400	-	2.475	19,450	1.445	-	1.490	1.445	1.490	13,288	1.4638	-3.03%
2000-10-13	0	5	2.475	2.400	2.475	4,950	1.490	1.445	1.490	1.490	1.490	3,322	1.4901	3.12%
2000-10-05	0	3	2.400	2.375	-	4,800	1.445	1.430	-	1.445	1.445	3,322	1.4450	0.00%
2000-09-29	0	5	2.400	2.350	2.475	44,925	1.445	1.415	1.490	1.415	1.445	31,558	1.4236	4.35%
2000-09-22	0	5	2.300	-	2.300	0	1.385	-	1.385	-	-	0	-	-7.07%
2000-09-15	0	4	2.475	2.400	2.525	0	1.490	1.445	1.520	-	-	0	-	0.00%
2000-09-08	0	5	2.475	2.325	-	37,650	1.490	1.400	-	1.385	1.490	26,575	1.4167	3.12%
2000-09-01	0	5	2.400	-	-	0	1.445	-	-	-	-	0	-	0.00%
2000-08-25	0	5	2.400	-	-	0	1.445	-	-	-	-	0	-	0.00%
2000-08-18	0	5	2.400	2.375	-	12,100	1.445	1.430	-	1.445	1.460	8,305	1.4570	0.00%
2000-08-11	0	5	2.400	2.325	-	0	1.445	1.400	-	-	-	0	-	0.00%
2000-08-04	0	5	2.400	2.375	-	0	1.445	1.430	-	-	-	0	-	0.00%
2000-07-28	0	5	2.400	2.325	2.500	0	1.445	1.400	1.505	-	-	0	-	0.00%
2000-07-21	0	5	2.400	2.350	2.500	24,000	1.445	1.415	1.505	1.445	1.445	16,609	1.4450	3.23%
2000-07-14	0	5	2.325	2.300	2.675	37,400	1.400	1.385	1.611	1.400	1.460	26,575	1.4073	-2.11%
2000-07-07	0	5	2.375	2.375	-	47,500	1.430	1.430	-	1.430	1.430	33,219	1.4299	2.15%
2000-06-30	0	5	2.325	-	-	0	1.400	-	-	-	-	0	-	0.00%
2000-06-23	0	5	2.325	2.325	-	175,175	1.400	1.400	-	1.385	1.535	117,927	1.4855	-5.10%
2000-06-16	0	5	2.450	2.350	-	49,100	1.475	1.415	-	1.475	1.505	33,219	1.4781	-5.77%
2000-06-09	0	4	2.600	-	2.775	0	1.565	-	1.671	-	-	0	-	-0.00%
2000-06-02	0	5	2.900	2.825	2.950	290,000	1.565	1.525	1.592	1.565	1.565	185,259	1.5654	3.57%
2000-05-26	0	5	2.800	2.550	-	112,000	1.511	1.376	-	1.511	1.511	74,104	1.5114	-3.45%
2000-05-19	0	5	2.900	2.800	-	150,900	1.565	1.511	-	1.565	1.592	96,335	1.5664	-2.52%
2000-05-12	0	4	2.975	2.875	2.975	71,075	1.606	1.552	1.606	1.538	1.619	44,462	1.5985	8.18%
2000-05-05	0	4	2.750	2.750	-	0	1.484	1.484	-	-	-	0	-	0.00%
2000-04-28	0	4	2.750	2.750	2.900	16,200	1.484	1.484	1.565	1.403	1.511	11,116	1.4574	-1.79%
2000-04-20	0	4	2.800	-	2.800	21,900	1.511	-	1.511	1.457	1.511	14,821	1.4777	3.70%
2000-04-14	0	5	2.700	-	-	0	1.457	-	-	-	-	0	-	-5.26%
2000-04-07	0	4	2.850	-	2.850	127,000	1.538	-	1.538	1.484	1.565	81,514	1.5580	14.00%
2000-03-31	0	5	2.500	2.500	-	48,800	1.349	1.349	-	1.349	1.511	35,199	1.3864	-10.71%
2000-03-24	0	5	2.800	2.800	3.000	304,440	1.511	1.511	1.619	1.349	1.592	212,528	1.4325	-7.44%
2000-03-17	0	5	3.025	2.950	3.025	107,900	1.633	1.592	1.633	1.565	1.646	66,693	1.6179	2.54%
2000-03-10	0	5	2.950	2.850	3.025	23,450	1.592	1.538	1.633	1.511	1.592	14,821	1.5822	5.36%
2000-03-03	0	5	2.800	2.800	2.900	0	1.511	1.511	1.565	-	-	0	-	0.00%
2000-02-25	0	5	2.800	-	2.900	17,949	1.511	-	1.565	1.511	1.511	11,934	1.5040	0.00%
2000-02-18	0	5	2.800	2.800	-	120,600	1.511	1.511	-	1.511	1.592	77,809	1.5500	0.00%
2000-02-11	0	4	2.800	2.800	-	5,600	1.511	1.511	-	1.511	1.511	3,705	1.5114	-2.61%
2000-02-03	0	4	2.875	-	2.975	8,625	1.552	-	1.606	1.552	1.552	5,558	1.5519	2.68%
2000-01-28	0	5	2.800	-	2.800	24,700	1.511	-	1.511	1.457	1.511	16,673	1.4814	2.75%
2000-01-21	0	5	2.725	2.650	2.775	31,800	1.471	1.430	1.498	1.403	1.471	22,231	1.4304	4.81%
2000-01-14	0	5	2.600	2.600	2.675	33,300	1.403	1.403	1.444	1.349	1.403	24,084	1.3827	10.64%
2000-01-07	0	5	2.350	2.350	2.450	44,000	1.268	1.268	1.322	1.242	1.430	32,420	1.3572	-9.62%
1999-12-30	0	3	2.600	-	2.600	35,800	1.403	-	1.403	1.349	1.403	25,936	1.3803	6.12%
1999-12-24	0	5	2.450	-	2.500	123,900	1.322	-	1.349	1.309	1.403	92,630	1.3376	-2.00%
1999-12-17	0	5	2.500	2.400	2.500	172,950	1.349	1.295	1.349	1.349	1.403	125,976	1.3729	-3.85%
1999-12-10	0	5	2.600	-	2.600	115,850	1.403	-	1.403	1.376	1.430	83,367	1.3896	0.00%
1999-12-03	0	5	2.600	-	2.600	24,800	1.403	-	1.403	1.215	1.403	18,526	1.3387	15.56%
1999-11-26	0	5	2.250	2.250	2.500	93,450	1.215	1.215	1.349	1.201	1.403	74,104	1.2611	-13.46%
1999-11-19	0	5	2.600	-	2.600	185,000	1.403	-	1.403	1.349	1.457	129,682	1.4266	4.00%
1999-11-12	0	5	2.500	2.500	2.600	501,800	1.349	1.349	1.403	1.107	1.363	398,308	1.2598	25.00%
1999-11-05	0	5	2.000	-	-	0	1.080	-	-	-	-	0	-	0.00%
1999-10-29	0	5	2.000	1.950	-	12,375	1.080	1.053	-	1.080	1.147	11,116	1.1133	-4.76%
1999-10-22	0	4	2.100	2.025	2.125	12,600	1.134	1.093	1.147	1.134	1.134	11,116	1.1335	-2.33%
1999-10-15	0	5	2.150	-	2.150	0	1.161	-	1.161	-	-	0	-	-2.27%
1999-10-08	0	5	2.200	-	2.275	52,500	1.188	-	1.228	1.080	1.188	46,315	1.1335	-7.37%
1999-09-30	0	4	2.375	-	2.375	24,500	1.282	-	1.282	1.322	1.322	18,526	1.3225	0.00%
1999-09-24	0	5	2.375	2.375	2.450	4,500	1.282	1.282	1.322	1.215	1.215	3,705	1.2145	3.26%
1999-09-17	0	4	2.300	2.200	2.400	0	1.242	1.188	1.295	-	-	0	-	0.00%
1999-09-10	0	5	2.300	2.125	2.400	6,900	1.242	1.147	1.295	1.242	1.242	5,558	1.2415	-4.17%
1999-09-03	0	5	2.400	2.300	-	0	1.295	1.242	-	-	-	0	-	4.35%
1999-08-27	0	5	2.300	2.300	-	251,950	1.242	1.242	-	1.242	1.282	198,227	1.2710	-2.13%
1999-08-20	0	5	2.350	-	2.400	45,300	1.268	-	1.295	1.268	1.295	35,199	1.2870	0.00%
1999-08-13	0	5	2.350	2.250	2.400	69,525	1.268	1.215	1.295	1.188	1.295	55,578	1.2509	-6.00%
1999-08-06	0	5	2.500	-	2.500	101,198	1.349	-	1.349	1.295	1.349	76,547	1.3220	0.00%
1999-07-30	0	5	2.500	-	2.550	19,700	1.349	-	1.376	1.268	1.349	14,821	1.3292	6.38%
1999-07-23	0	5	2.350	-	2.500	134,950	1.268	-	1.349	1.268	1.403	98,187	1.3744	-6.00%
1999-07-16	0	5	2.500	-	2.500	465,075	1.349	-	1.349	1.349	1.403	344,582	1.3497	-1.96%
1999-07-09	0	5	2.550	2.550	2.600	25,000	1.376	1.376	1.403	1.349	1.349	18,526	1.3495	3.03%
1999-07-02	0	4	2.475	2.400	2.500	0	1.336	1.295	1.349	-	-	0	-	-4.81%
1999-06-25	0	5	2.600	-	2.650	0	1.403	-	1.430	-	-	0	-	-0.00%
1999-06-17	0	4	2.800	-	-	68,113	1.403	-	-	1.403	1.416	48,381	1.4078	0.00%
1999-06-11	0	5	2.800	2.700	2.825	135,310	1.403	1.353	1.416	1.378	1.403	97,622	1.3861	3.70%
1999-06-04	0	5	2.700	2.700	2.750	63,125	1.353	1.353	1.378	1.303	1.353	47,882	1.3183	3.85%
1999-05-28	0	5	2.600	2.525	2.600	106,275	1.303	1.266	1.303	1.253	1.403	82,797	1.2836	4.00%
1999-05-21	0	5	2.500	2.400	-	315,300	1.253	1.203	-	1.090	1.253	277,319	1.1370	12.36%
1999-05-14	0	5	2.225	-	2.300	25,200	1.115	-	1.153	1.053	1.053	23,941	1.0526	5.95%
1999-05-07	0	5	2.100	2.050	2.100	2,100	1.053	1.028	1.053	1.053	1.053	1,995	1.0526	5.00%
1999-04-30	0	5	2.000	2.000	-	21,680	1.002	1.002	-	0.982	1.002	21,946	0.9879	-4.76%
1999-04-23	0	5	2.100	2.100	-	52,500	1.053	1.053	-	1.053	1.053	49,878	1.0526	8.25%
1999-04-16	0	5	1.940	-	-	99,895	0.972	-	-	0.952	1.028	101,800	0.9813	-5.37%
1999-04-09	0	3	2.050	1.950	2.075	26,650	1.028	0.977	1.040	1.028	1.028	25,936	1.0275	1.23%
1999-04-01	0	4	2.025	-	-	20,150	1.015	-	-	1.028	1.028	19,951	1.0100	1.25%
1999-03-26	0	5	2.000	2.000	-	19,600	1.002	1.002	-	0.982	0.982	19,951	0.9824	0.00%
1999-03-19	0	5	2.000	1.960	2.100	5,905	1.002	0.982	1.053	1.002	1.002	5,985	0.9866	0.00%
1999-03-12	0	5	2.000	2.000	2.100	22,000	1.002	1.002	1.053	1.002	1.002	21,946	1.0025	0.00%
1999-03-05	0	5	2.000	-	2.000	4,000	1.002	-	1.002	1.002	1.002	3,990	1.0025	0.00%
1999-02-26	0	5	2.000	-	-	12,294	1.002	-	-	0.952	1.002	12,719	0.9666	0.00%
1999-02-19	0	2	2.000	-	-	0	1.002	-	-	-	-	0	-	0.00%
1999-02-12	0	5	2.000	-	-	37,370	1.002	-	-	0.967	1.002	37,907	0.9858	0.00%
1999-02-05	0	5	2.000	-	2.125	24,400	1.002	-	1.065	1.002	1.103	23,941	1.0192	-9.09%
1999-01-29	0	5	2.200	-	2.200	33,000	1.103	-	1.103	1.103	1.103	29,927	1.1027	4.76%
1999-01-22	0	5	2.100	-	-	52,200	1.053	-	-	1.053	1.153	47,882	1.0902	-8.70%
1999-01-15	0	5	2.300	-	2.350	13,900	1.153	-	1.178	1.153	1.178	11,971	1.1612	-1.08%
1999-01-08	0	5	2.325	2.325	2.350	6,900	1.165	1.165	1.178	1.153	1.153	5,985	1.1528	1.09%
1998-12-31	0	4	2.300	-	2.300	95,400	1.153	-	1.153	1.103	1.153	85,789	1.1120	6.98%
1998-12-24	0	4	2.150	-	2.200	34,400	1.078	-	1.103	1.078	1.078	31,922	1.0776	0.00%
1998-12-18	0	5	2.150	-	2.150	22,596	1.078	-	1.078	1.078	1.078	20,945	1.0788	-1.15%
1998-12-11	0	5	2.175	-	-	0	1.090	-	-	-	-	0	-	-1.14%
1998-12-04	0	5	2.200	-	2.200	31,800	1.103	-	1.103	1.002	1.103	29,927	1.0626	0.00%
1998-11-27	0	5	2.200	2.000	2.200	66,000	1.103	1.002	1.103	1.103	1.103	59,853	1.1027	0.00%
1998-11-20	0	5	2.200	-	2.250	17,150	1.103	-	1.128	1.065	1.103	15,961	1.0745	10.00%
1998-11-13	0	5	2.000	-	2.000	131,100	1.002	-	1.002	1.002	1.053	127,686	1.0267	0.50%
1998-11-06	0	5	1.990	1.990	2.150	350,260	0.997	0.997	1.078	0.992	1.103	336,923	1.0396	-9.55%
1998-10-30	0	4	2.200	2.100	2.300	17,600	1.103	1.053	1.153	1.103	1.103	15,961	1.1027	6.02%
1998-10-23	0	5	2.075	2.050	-	10,375	1.040	1.028	-	1.040	1.040	9,976	1.0400	-3.49%
1998-10-16	0	5	2.150	2.050	2.175	21,500	1.078	1.028	1.090	1.078	1.078	19,951	1.0776	2.38%
1998-10-09	0	4	2.100	-	-	21,000	1.053	-	-	1.053	1.053	19,951	1.0526	2.44%
1998-09-30	0	3	2.050	-	-	0	1.028	-	-	-	-	0	-	0.00%
1998-09-25	0	5	2.050	2.000	2.150	0	1.028	1.002	1.078	-	-	0	-	0.00%
1998-09-18	0	5	2.050	-	-	0	1.028	-	-	-	-	0	-	0.00%
1998-09-11	0	5	2.050	-	2.150	20,500	1.028	-	1.078	1.028	1.028	19,951	1.0275	4.06%
1998-09-04	0	5	1.970	-	1.970	0	0.987	-	0.987	-	-	0	-	0.00%
1998-08-28	0	5	1.970	-	1.970	4,350	0.987	-	0.987	1.090	1.090	3,990	1.0902	-11.46%
1998-08-21	0	4	2.225	-	-	17,800	1.115	-	-	1.115	1.115	15,961	1.1152	-4.30%
1998-08-14	0	5	2.325	2.225	2.450	58,058	1.165	1.115	1.228	1.165	1.241	47,681	1.2176	-4.12%
1998-08-07	0	5	2.425	-	2.425	61,650	1.215	-	1.215	1.203	1.303	49,878	1.2360	-3.96%
1998-07-31	0	5	2.525	2.425	2.525	79,900	1.266	1.215	1.266	1.266	1.316	61,848	1.2919	-1.94%
1998-07-24	0	5	2.575	-	2.575	100,975	1.291	-	1.291	1.241	1.291	79,804	1.2653	-1.90%
1998-07-17	0	5	2.625	2.400	2.625	36,175	1.316	1.203	1.316	1.253	1.316	27,931	1.2951	5.00%
1998-07-10	0	5	2.500	2.400	2.500	69,325	1.253	1.203	1.253	1.190	1.303	55,863	1.2410	-3.85%
1998-07-03	0	4	2.600	2.475	2.600	131,450	1.303	1.241	1.303	1.303	1.403	95,765	1.3726	-3.70%
1998-06-26	0	5	2.700	2.525	2.700	239,400	1.353	1.266	1.353	1.303	1.353	177,564	1.3482	1.89%
1998-06-19	0	5	2.650	-	2.650	252,425	1.328	-	1.328	1.200	1.328	200,830	1.2569	6.96%
1998-06-12	0	5	2.975	2.900	3.000	208,625	1.242	1.211	1.252	1.190	1.336	167,698	1.2440	-0.83%
1998-06-05	0	5	3.000	3.000	3.025	136,000	1.252	1.252	1.263	1.252	1.357	105,410	1.2902	-6.25%
1998-05-29	0	5	3.200	-	3.250	215,025	1.336	-	1.357	1.294	1.388	160,511	1.3396	-4.48%
1998-05-22	0	5	3.350	3.150	3.350	132,650	1.398	1.315	1.398	1.336	1.398	97,025	1.3672	4.69%
1998-05-15	0	5	3.200	3.200	3.300	942,850	1.336	1.336	1.377	1.325	1.357	704,333	1.3386	-1.54%
1998-05-08	0	5	3.250	3.150	3.250	619,050	1.357	1.315	1.357	1.252	1.398	455,181	1.3600	1.56%
1998-05-01	0	5	3.200	3.025	3.200	86,475	1.336	1.263	1.336	1.263	1.357	67,079	1.2891	-1.54%
1998-04-24	0	5	3.250	-	3.250	158,900	1.357	-	1.357	1.336	1.377	117,389	1.3536	1.56%
1998-04-17	0	4	3.200	-	3.300	74,900	1.336	-	1.377	1.294	1.377	57,497	1.3027	-3.03%
1998-04-09	0	3	3.300	3.050	3.400	201,350	1.377	1.273	1.419	1.377	1.398	146,137	1.3778	0.00%
1998-04-03	0	5	3.300	-	3.300	16,550	1.377	-	1.377	1.357	1.398	11,978	1.3816	10.00%
1998-03-27	0	5	3.000	2.950	-	32,725	1.252	1.231	-	1.252	1.377	25,155	1.3009	-9.09%
1998-03-20	0	5	3.300	-	3.300	19,675	1.377	-	1.377	1.336	1.377	14,374	1.3688	5.60%
1998-03-13	0	5	3.125	3.075	3.200	39,353	1.304	1.284	1.336	1.252	1.377	29,949	1.3140	-2.34%
1998-03-06	0	5	3.200	3.000	3.200	79,029	1.336	1.252	1.336	1.294	1.419	59,581	1.3264	-3.03%
1998-02-27	0	5	3.300	3.100	3.300	61,600	1.377	1.294	1.377	1.336	1.377	45,518	1.3533	3.12%
1998-02-20	0	5	3.200	3.100	3.200	58,650	1.336	1.294	1.336	1.336	1.388	43,122	1.3601	-1.54%
1998-02-13	0	5	3.250	-	3.250	78,550	1.357	-	1.357	1.357	1.377	57,497	1.3662	0.00%
1998-02-06	0	5	3.250	3.200	3.375	152,950	1.357	1.336	1.409	1.315	1.377	112,597	1.3584	0.00%
1998-01-27	0	2	3.250	3.150	3.375	32,500	1.357	1.315	1.409	1.357	1.357	23,957	1.3566	3.17%
1998-01-23	0	5	3.150	3.075	3.450	129,875	1.315	1.284	1.440	1.315	1.451	95,828	1.3553	-9.35%
1998-01-16	0	5	3.475	-	3.475	624,950	1.451	-	1.451	1.377	1.607	414,455	1.5079	-9.74%
1998-01-09	0	5	3.850	-	3.850	30,800	1.607	-	1.607	1.607	1.607	19,166	1.6071	0.00%
1998-01-02	0	4	3.850	3.800	3.850	367,150	1.607	1.586	1.607	1.524	1.628	234,778	1.5638	10.00%
1997-12-24	0	3	3.500	-	-	48,800	1.461	-	-	1.440	1.461	33,540	1.4550	1.45%
1997-12-19	0	5	3.450	3.450	3.500	159,707	1.440	1.440	1.461	1.409	1.440	112,023	1.4257	8.66%
1997-12-12	0	5	3.175	3.175	3.200	19,000	1.325	1.325	1.336	1.304	1.336	14,374	1.3218	5.83%
1997-12-05	0	5	3.000	3.000	3.325	58,850	1.252	1.252	1.388	1.252	1.284	46,716	1.2597	-3.23%
1997-11-28	0	5	3.100	-	3.200	157,950	1.294	-	1.336	1.242	1.294	126,972	1.2440	2.48%
1997-11-21	0	5	3.025	2.975	3.275	165,200	1.263	1.242	1.367	1.263	1.377	125,774	1.3135	-5.47%
1997-11-14	0	5	3.200	3.200	3.300	579,616	1.336	1.336	1.377	1.336	1.544	405,782	1.4284	-3.03%
1997-11-07	0	5	3.300	-	3.300	7,200	1.377	-	1.377	1.503	1.503	4,791	1.5027	0.00%
1997-10-31	0	5	3.300	-	3.300	46,400	1.377	-	1.377	1.377	1.398	33,540	1.3834	-4.35%
1997-10-24	0	5	3.450	-	3.450	411,800	1.440	-	1.440	1.440	1.524	273,109	1.5078	-4.83%
1997-10-17	0	5	3.625	-	3.625	290,350	1.513	-	1.513	1.471	1.670	185,666	1.5638	-7.05%
1997-10-09	0	4	3.900	-	4.000	39,000	1.628	-	1.670	1.628	1.628	23,957	1.6279	-4.88%
1997-10-03	0	3	4.100	4.000	4.200	178,600	1.711	1.670	1.753	1.628	1.711	105,410	1.6943	5.13%
1997-09-26	0	5	3.900	3.650	3.900	424,500	1.628	1.524	1.628	1.547	1.628	267,624	1.5862	2.63%
1997-09-19	0	4	4.100	4.100	4.200	852,268	1.586	1.586	1.625	1.547	1.664	540,492	1.5768	7.19%
1997-09-12	0	5	3.825	-	3.825	168,375	1.480	-	1.480	1.335	1.480	116,317	1.4476	7.75%
1997-09-05	0	5	3.550	3.450	-	196,800	1.373	1.335	-	1.373	1.470	139,581	1.4099	-6.58%
1997-08-29	0	5	3.800	-	3.850	26,600	1.470	-	1.489	-	-	18,094	1.4701	0.00%
1997-08-22	0	4	3.800	-	3.900	26,600	1.470	-	1.509	1.470	1.470	18,094	1.4701	-1.30%
1997-08-15	0	5	3.850	3.850	3.875	450,156	1.489	1.489	1.499	1.441	1.489	308,563	1.4589	1.32%
1997-08-08	0	5	3.800	3.700	3.800	1,175,194	1.470	1.431	1.470	1.402	1.509	810,019	1.4508	4.11%
1997-08-01	0	5	3.650	3.625	3.750	627,200	1.412	1.402	1.451	1.412	1.547	423,911	1.4796	-6.41%
1997-07-25	0	5	3.900	3.800	3.900	1,975,900	1.509	1.470	1.509	1.393	1.547	1,328,600	1.4872	6.85%
1997-07-18	0	5	3.650	3.625	-	896,150	1.412	1.402	-	1.412	1.547	607,434	1.4753	-6.41%
1997-07-11	0	5	3.900	3.800	4.000	203,700	1.509	1.470	1.547	1.470	1.509	136,996	1.4869	-2.50%
1997-07-04	0	2	4.000	-	4.000	279,200	1.547	-	1.547	1.509	1.664	174,476	1.6002	-3.61%
1997-06-27	0	5	4.150	4.000	-	3,990,181	1.606	1.547	-	1.277	1.625	2,625,859	1.5196	29.69%
1997-06-20	0	5	3.200	3.100	3.300	891,888	1.238	1.199	1.277	1.083	1.238	760,908	1.1721	7.38%
1997-06-13	0	4	3.250	3.150	3.250	1,582,450	1.153	1.117	1.153	1.100	1.171	1,381,320	1.1456	8.33%
1997-06-06	0	5	3.000	3.000	-	1,987,681	1.064	1.064	-	1.046	1.100	1,852,449	1.0730	0.84%
1997-05-30	0	5	2.975	2.975	3.000	853,125	1.055	1.055	1.064	1.029	1.064	809,059	1.0545	-0.83%
1997-05-23	0	5	3.000	3.000	3.025	1,664,650	1.064	1.064	1.073	1.064	1.109	1,532,137	1.0865	-3.23%
1997-05-16	0	5	3.100	3.050	3.100	7,451,325	1.100	1.082	1.100	1.029	1.100	7,061,646	1.0552	14.81%
1997-05-09	0	5	2.700	2.700	2.900	231,550	0.958	0.958	1.029	0.816	0.922	270,626	0.8556	8.00%
1997-05-02	0	5	2.500	2.425	2.500	109,900	0.887	0.860	0.887	0.798	0.887	129,675	0.8475	6.38%
1997-04-25	0	5	2.350	2.300	2.450	82,450	0.834	0.816	0.869	0.807	0.816	101,485	0.8124	2.17%
1997-04-18	0	5	2.300	2.300	2.375	144,450	0.816	0.816	0.842	0.763	0.887	183,236	0.7883	6.98%
1997-04-11	0	5	2.150	2.150	2.475	46,900	0.763	0.763	0.878	0.727	0.887	60,609	0.7738	-14.00%
1997-04-04	0	4	2.500	-	2.500	0	0.887	-	0.887	-	-	0	-	0.00%
1997-03-27	0	4	2.500	-	2.500	5,000	0.887	-	0.887	0.887	0.887	5,638	0.8868	4.17%
1997-03-21	0	5	2.400	-	2.400	0	0.851	-	0.851	-	-	0	-	-4.00%
1997-03-14	0	5	2.500	-	2.500	12,500	0.887	-	0.887	0.887	0.887	14,095	0.8868	0.00%
1997-03-07	0	5	2.500	2.300	2.500	0	0.887	0.816	0.887	-	-	0	-	0.00%
1997-02-28	0	5	2.500	-	2.500	22,788	0.887	-	0.887	0.887	0.887	25,724	0.8859	2.04%
1997-02-21	0	5	2.450	-	2.450	0	0.869	-	0.869	-	-	0	-	-2.00%
1997-02-14	0	5	2.500	-	2.500	10,000	0.887	-	0.887	0.887	0.887	11,276	0.8868	2.04%
1997-02-05	0	3	2.450	-	2.500	25,600	0.869	-	0.887	0.869	0.869	29,600	0.8649	-2.00%
1997-01-31	0	5	2.500	-	2.500	13,303	0.887	-	0.887	0.887	0.887	15,079	0.8822	1.01%
1997-01-24	0	5	2.475	-	2.475	26,231	0.878	-	0.878	0.896	0.905	29,312	0.8949	-1.00%
1997-01-17	0	5	2.500	-	2.500	0	0.887	-	0.887	-	-	0	-	0.00%
1997-01-10	0	5	2.500	-	2.500	0	0.887	-	0.887	-	-	0	-	0.00%
1997-01-03	0	4	2.500	-	2.500	155,225	0.887	-	0.887	0.834	0.905	171,960	0.9027	0.00%
1996-12-27	0	3	2.500	2.300	2.500	0	0.887	0.816	0.887	-	-	0	-	0.00%
1996-12-20	0	5	2.500	-	2.600	0	0.887	-	0.922	-	-	0	-	0.00%
1996-12-13	0	5	2.500	-	2.600	0	0.887	-	0.922	-	-	0	-	-3.85%
1996-12-06	0	5	2.600	-	-	0	0.922	-	-	-	-	0	-	-3.70%
1996-11-29	0	5	2.700	-	2.700	54,700	0.958	-	0.958	0.922	0.958	59,199	0.9240	1.89%
1996-11-22	0	5	2.650	2.525	2.650	474,838	0.940	0.896	0.940	0.842	0.993	531,385	0.8936	10.42%
1996-11-15	0	5	2.400	2.375	2.500	417,900	0.851	0.842	0.887	0.842	0.860	491,919	0.8495	0.00%
1996-11-08	0	5	2.400	2.325	2.400	94,400	0.851	0.825	0.851	0.798	0.887	109,942	0.8586	6.67%
1996-11-01	0	5	2.250	2.125	-	103,683	0.798	0.754	-	0.745	0.798	133,537	0.7764	4.65%
1996-10-25	0	4	2.150	2.100	2.150	54,500	0.763	0.745	0.763	0.763	0.780	70,476	0.7733	-2.27%
1996-10-18	0	5	2.200	2.050	2.200	81,650	0.780	0.727	0.780	0.727	0.780	109,942	0.7427	0.00%
1996-10-11	0	5	2.200	-	2.200	38,850	0.780	-	0.780	0.745	0.780	50,742	0.7656	1.15%
1996-10-04	0	5	2.175	2.100	2.175	0	0.772	0.745	0.772	-	-	0	-	-1.14%
1996-09-27	0	5	2.200	-	2.200	8,802	0.780	-	0.780	0.780	0.780	11,279	0.7804	4.76%
1996-09-20	0	5	2.100	2.000	2.200	35,800	0.745	0.709	0.780	0.709	0.780	47,923	0.7470	-4.55%
1996-09-13	0	5	2.200	-	2.250	39,250	0.780	-	0.798	0.709	0.834	53,561	0.7328	-3.30%
1996-09-06	0	5	2.275	-	2.275	4,221,575	0.807	-	0.807	0.780	0.816	5,289,891	0.7980	3.41%
1996-08-30	0	4	2.200	-	2.200	8,800	0.780	-	0.780	0.780	0.780	11,276	0.7804	3.53%
1996-08-23	0	5	2.125	-	-	4,250	0.754	-	-	0.754	0.754	5,638	0.7538	3.66%
1996-08-16	0	5	2.050	-	2.050	0	0.727	-	0.727	-	-	0	-	-2.38%
1996-08-09	0	5	2.100	-	-	2,100	0.745	-	-	0.745	0.745	2,819	0.7449	0.00%
1996-08-02	0	5	2.100	2.100	-	4,200	0.745	0.745	-	0.745	0.745	5,638	0.7449	-4.55%
1996-07-26	0	5	2.200	-	2.225	0	0.780	-	0.789	-	-	0	-	0.00%
1996-07-19	0	5	2.200	-	2.300	6,750	0.780	-	0.816	0.798	0.798	8,457	0.7981	3.53%
1996-07-12	0	5	2.125	-	2.225	60,792	0.754	-	0.789	0.754	0.798	78,357	0.7758	0.00%
1996-07-05	0	5	2.125	-	-	0	0.754	-	-	-	-	0	-	0.00%
1996-06-28	0	5	2.125	-	-	63,750	0.754	-	-	0.754	0.754	84,571	0.7538	2.81%
1996-06-21	0	3	2.067	-	2.150	0	0.733	-	0.763	-	-	0	-	0.02%
1996-06-14	0	5	3.200	3.200	-	434,850	0.733	0.733	-	0.710	0.756	589,266	0.7380	3.23%
1996-06-07	0	5	3.100	3.050	-	0	0.710	0.699	-	-	-	0	-	0.00%
1996-05-31	0	5	3.100	3.000	-	0	0.710	0.687	-	-	-	0	-	0.00%
1996-05-24	0	5	3.100	3.100	3.200	52,700	0.710	0.710	0.733	0.710	0.710	74,204	0.7102	0.00%
1996-05-17	0	5	3.100	3.000	3.100	31,000	0.710	0.687	0.710	0.710	0.710	43,649	0.7102	3.33%
1996-05-10	0	5	3.000	-	3.050	3,000	0.687	-	0.699	-	-	4,365	0.6873	-1.64%
1996-05-03	0	5	3.050	-	3.100	116,109	0.699	-	0.710	0.687	0.704	166,972	0.6954	2.52%
1996-04-26	0	5	2.975	2.875	2.975	289,525	0.682	0.659	0.682	0.630	0.687	440,858	0.6567	10.19%
1996-04-19	0	5	2.700	2.650	2.825	115,100	0.619	0.607	0.647	0.619	0.653	178,962	0.6432	-10.00%
1996-04-12	0	4	3.000	-	-	0	0.687	-	-	-	-	0	-	0.00%
1996-04-03	0	3	3.000	-	3.100	257,113	0.687	-	0.710	0.687	0.687	374,293	0.6869	0.00%
1996-03-29	0	5	3.000	-	3.050	0	0.687	-	0.699	-	-	0	-	0.00%
1996-03-22	0	5	3.000	2.900	3.200	30,000	0.687	0.664	0.733	0.687	0.687	43,649	0.6873	3.45%
1996-03-15	0	5	2.900	2.725	3.100	14,500	0.664	0.624	0.710	0.664	0.664	21,825	0.6644	-1.69%
1996-03-08	0	5	2.950	2.850	3.000	180,000	0.676	0.653	0.687	0.687	0.687	261,896	0.6873	-1.67%
1996-03-01	0	5	3.000	-	3.050	90,000	0.687	-	0.699	0.687	0.687	130,948	0.6873	-3.23%
1996-02-23	0	2	3.100	-	-	0	0.710	-	-	-	-	0	-	0.00%
1996-02-16	0	5	3.100	3.050	-	171,250	0.710	0.699	-	0.710	0.716	240,071	0.7133	-0.80%
1996-02-09	0	5	3.125	3.100	3.150	202,162	0.716	0.710	0.722	0.710	0.756	280,290	0.7213	-2.34%
1996-02-02	0	5	3.200	3.200	3.250	122,333	0.733	0.733	0.745	0.716	0.750	168,644	0.7254	-7.25%
1996-01-26	0	5	3.450	3.225	3.450	13,862	0.790	0.739	0.790	0.767	0.790	17,818	0.7780	-5.48%
1996-01-19	0	5	3.650	-	3.750	0	0.836	-	0.859	-	-	0	-	4.29%
1996-01-12	0	5	3.500	-	-	0	0.802	-	-	-	-	0	-	0.00%
1996-01-05	0	4	3.500	-	-	125,600	0.802	-	-	0.779	0.802	157,138	0.7993	2.94%
1995-12-29	0	3	3.400	-	3.500	0	0.779	-	0.802	-	-	0	-	0.00%
1995-12-22	0	5	3.400	-	3.400	27,200	0.779	-	0.779	0.779	0.779	34,919	0.7789	0.00%
1995-12-15	0	5	3.400	-	3.400	0	0.779	-	0.779	-	-	0	-	0.00%
1995-12-08	0	5	3.400	-	3.400	47,600	0.779	-	0.779	0.779	0.779	61,109	0.7789	0.00%
1995-12-01	0	5	3.400	-	3.600	166,800	0.779	-	0.825	0.699	0.802	222,612	0.7493	3.03%
1995-11-24	0	5	3.300	3.200	3.400	161,350	0.756	0.733	0.779	0.676	0.756	226,977	0.7109	10.00%
1995-11-17	0	5	3.000	-	-	32,250	0.687	-	-	0.687	0.687	48,014	0.6717	-1.64%
1995-11-10	0	5	3.050	2.950	-	24,400	0.699	0.676	-	0.699	0.699	34,919	0.6988	-3.17%
1995-11-03	0	4	3.150	3.050	-	72,300	0.722	0.699	-	0.722	0.756	96,029	0.7529	-7.35%
1995-10-27	0	5	3.400	-	-	67,500	0.779	-	-	0.767	0.779	87,299	0.7732	11.48%
1995-10-20	0	5	3.050	2.950	-	147,050	0.699	0.676	-	0.699	0.722	205,152	0.7168	-4.69%
1995-10-13	0	5	3.200	3.050	3.200	370,650	0.733	0.699	0.733	0.693	0.733	515,062	0.7196	-5.88%
1995-10-06	0	5	3.400	-	3.500	0	0.779	-	0.802	-	-	0	-	-2.86%
1995-09-29	0	5	3.500	3.100	-	106,000	0.802	0.710	-	0.710	0.802	148,408	0.7142	0.00%
1995-09-22	0	5	3.500	-	-	0	0.802	-	-	-	-	0	-	-2.78%
1995-09-15	0	5	3.600	-	-	0	0.825	-	-	-	-	0	-	0.00%
1995-09-08	0	5	3.600	-	-	0	0.825	-	-	-	-	0	-	0.00%
1995-09-01	0	4	3.600	-	-	10,800	0.825	-	-	0.825	0.825	13,095	0.8248	0.00%
1995-08-25	0	5	3.600	-	-	7,200	0.825	-	-	0.825	0.825	8,730	0.8248	3.60%
1995-08-18	0	5	3.475	3.475	-	20,400	0.796	0.796	-	0.779	0.779	26,190	0.7789	5.30%
1995-08-11	0	5	3.300	-	-	0	0.756	-	-	-	-	0	-	0.00%
1995-08-04	0	5	3.300	3.300	-	100,300	0.756	0.756	-	0.733	0.756	135,313	0.7412	0.00%
1995-07-28	0	5	3.300	3.250	-	74,150	0.756	0.745	-	0.756	0.756	98,211	0.7550	0.00%
1995-07-21	0	5	3.300	3.250	-	52,800	0.756	0.745	-	0.756	0.756	69,839	0.7560	0.00%
1995-07-14	0	5	3.300	3.200	-	76,700	0.756	0.733	-	0.756	0.756	101,485	0.7558	-2.94%
1995-07-07	0	5	3.400	-	3.400	221,000	0.779	-	0.779	0.779	0.779	283,721	0.7789	0.00%
1995-06-30	0	5	3.400	3.200	3.400	34,000	0.779	0.733	0.779	0.779	0.779	43,649	0.7789	1.49%
1995-06-23	0	4	3.350	3.350	-	104,100	0.767	0.767	-	0.722	0.756	139,678	0.7453	3.08%
1995-06-16	0	5	3.250	3.150	3.350	35,000	0.745	0.722	0.767	0.745	0.745	47,007	0.7446	-1.41%
1995-06-09	0	5	3.550	-	-	14,000	0.755	-	-	-	-	18,803	0.7446	0.00%
1995-06-01	0	4	3.550	-	-	35,500	0.755	-	-	0.755	0.755	47,007	0.7552	0.00%
1995-05-26	0	5	3.550	-	-	35,500	0.755	-	-	0.755	0.755	47,007	0.7552	-1.39%
1995-05-19	0	5	3.600	3.550	3.600	54,250	0.766	0.755	0.766	0.766	0.776	70,510	0.7694	0.00%
1995-05-12	0	5	3.600	-	-	190,300	0.766	-	-	0.766	0.830	244,436	0.7785	-7.69%
1995-05-05	0	5	3.900	3.800	-	39,000	0.830	0.808	-	0.830	0.830	47,007	0.8297	2.63%
1995-04-28	0	5	3.800	3.700	-	38,000	0.808	0.787	-	0.808	0.808	47,007	0.8084	1.33%
1995-04-21	0	4	3.750	3.650	-	0	0.798	0.776	-	-	-	0	-	0.00%
1995-04-13	0	4	3.750	-	-	18,750	0.798	-	-	0.798	0.798	23,503	0.7978	-3.85%
1995-04-07	0	4	3.900	-	-	39,000	0.830	-	-	0.830	0.830	47,007	0.8297	-2.50%
1995-03-31	0	5	4.000	-	-	157,900	0.851	-	-	0.851	0.872	183,327	0.8613	-3.61%
1995-03-24	0	5	4.150	4.150	4.200	32,800	0.883	0.883	0.893	0.872	0.872	37,606	0.8722	1.22%
1995-03-17	0	5	4.100	4.100	-	92,800	0.872	0.872	-	0.851	0.872	108,116	0.8583	3.80%
1995-03-10	0	5	3.950	3.950	4.050	192,000	0.840	0.840	0.862	0.723	0.840	235,035	0.8169	12.86%
1995-03-03	0	5	3.500	3.500	3.750	36,600	0.745	0.745	0.798	0.745	0.787	47,007	0.7786	-7.89%
1995-02-24	0	5	3.800	-	3.900	111,600	0.808	-	0.830	0.787	0.808	141,021	0.7914	2.70%
1995-02-17	0	5	3.700	3.450	3.800	378,000	0.787	0.734	0.808	0.745	0.787	498,274	0.7586	0.00%
1995-02-10	0	5	3.700	3.600	3.700	0	0.787	0.766	0.787	-	-	0	-	-2.63%
1995-02-03	0	2	3.800	-	-	209,000	0.808	-	-	-	-	258,538	0.8084	0.00%
1995-01-27	0	5	3.800	-	3.800	0	0.808	-	0.808	-	-	0	-	0.00%
1995-01-20	0	5	3.800	3.800	-	0	0.808	0.808	-	-	-	0	-	0.00%
1995-01-13	0	5	3.800	-	-	15,200	0.808	-	-	0.808	0.808	18,803	0.8084	0.00%
1995-01-06	0	4	3.800	3.700	3.950	316,875	0.808	0.787	0.840	0.808	0.851	376,056	0.8426	-5.00%
1994-12-30	0	3	4.000	4.000	-	120,000	0.851	0.851	-	0.851	0.851	141,021	0.8509	0.00%
1994-12-23	0	5	4.000	-	4.000	124,000	0.851	-	0.851	0.851	0.851	145,722	0.8509	0.00%
1994-12-16	0	5	4.000	4.050	4.100	157,500	0.851	0.862	0.872	0.819	0.851	188,028	0.8376	6.67%
1994-12-09	0	5	3.750	-	3.750	0	0.798	-	0.798	-	-	0	-	-1.96%
1994-12-02	0	5	3.825	3.725	3.900	110,850	0.814	0.792	0.830	0.808	0.819	136,320	0.8132	-0.65%
1994-11-25	0	5	3.850	3.825	3.900	118,600	0.819	0.814	0.830	0.819	0.862	141,021	0.8410	-8.33%
1994-11-18	0	5	4.200	4.150	4.300	138,850	0.893	0.883	0.915	0.893	0.909	155,123	0.8951	-1.75%
1994-11-11	0	5	4.275	4.250	4.375	17,150	0.909	0.904	0.931	0.909	0.915	18,803	0.9121	1.79%
1994-11-04	0	5	4.200	-	4.350	173,469	0.893	-	0.925	0.830	0.915	198,915	0.8721	0.00%
1994-10-28	0	5	4.200	-	-	0	0.893	-	-	-	-	0	-	0.00%
1994-10-21	0	5	4.200	-	-	221,695	0.893	-	-	0.893	0.923	246,886	0.8980	-6.35%
1994-10-14	0	4	4.600	-	4.700	9,200	0.954	-	0.975	0.954	0.954	9,642	0.9541	2.22%
1994-10-07	0	5	4.500	-	4.500	27,000	0.933	-	0.933	0.933	0.933	28,927	0.9334	-1.10%
1994-09-30	0	5	4.550	-	4.590	45,500	0.944	-	0.952	0.944	0.944	48,212	0.9437	0.00%
1994-09-23	0	4	4.550	-	-	0	0.944	-	-	-	-	0	-	0.00%
1994-09-16	0	5	4.550	4.530	4.570	18,200	0.944	0.940	0.948	0.944	0.944	19,285	0.9437	0.00%
1994-09-09	0	5	4.550	-	-	136,560	0.944	-	-	0.944	0.946	144,637	0.9442	-2.15%
1994-09-02	0	4	4.650	-	-	331,850	0.964	-	-	0.952	0.964	347,129	0.9560	3.33%
1994-08-26	0	5	4.500	4.480	-	484,120	0.933	0.929	-	0.913	0.938	520,693	0.9298	4.17%
1994-08-19	0	5	4.320	-	-	10,715	0.896	-	-	0.896	0.896	12,053	0.8890	-0.69%
1994-08-12	0	5	4.350	-	-	87,500	0.902	-	-	0.902	0.913	96,425	0.9074	-1.14%
1994-08-05	0	5	4.400	4.350	-	48,400	0.913	0.902	-	-	-	53,034	0.9126	0.00%
1994-07-29	0	5	4.400	-	-	44,000	0.913	-	-	0.913	0.913	48,212	0.9126	0.00%
1994-07-22	0	5	4.400	-	4.400	0	0.913	-	0.913	-	-	0	-	0.00%
1994-07-15	0	5	4.400	-	-	0	0.913	-	-	-	-	0	-	0.00%
1994-07-08	0	5	4.400	-	-	0	0.913	-	-	-	-	0	-	0.00%
1994-07-01	0	5	4.400	-	-	22,000	0.913	-	-	-	-	24,106	0.9126	0.00%
1994-06-24	0	5	4.400	-	-	0	0.913	-	-	-	-	0	-	0.00%
1994-06-17	0	3	4.400	4.300	-	23,336	0.913	0.892	-	0.913	0.913	25,639	0.9102	-2.22%
1994-06-10	0	5	4.500	-	-	98,213	0.933	-	-	0.933	0.985	102,451	0.9586	-5.26%
1994-06-03	0	5	5.000	-	5.100	65,000	0.985	-	1.005	0.985	0.985	65,975	0.9852	0.00%
1994-05-27	0	5	5.000	5.000	5.100	60,000	0.985	0.985	1.005	0.985	0.985	60,900	0.9852	0.00%
1994-05-20	0	5	5.000	4.900	5.200	266,750	0.985	0.966	1.025	0.956	0.956	279,124	0.9557	0.00%
1994-05-13	0	5	5.000	4.900	5.100	142,000	0.985	0.966	1.005	0.985	1.025	142,099	0.9993	0.00%
1994-05-06	0	5	5.000	5.000	-	188,666	0.985	0.985	-	0.985	1.025	189,708	0.9945	0.00%
1994-04-29	0	5	5.000	5.000	5.100	412,550	0.985	0.985	1.005	0.985	1.005	416,148	0.9914	-3.85%
1994-04-22	0	5	5.200	5.150	5.300	1,248,240	1.025	1.015	1.044	0.906	1.123	1,224,684	1.0192	10.64%
1994-04-15	0	5	4.700	4.600	-	18,800	0.926	0.906	-	0.926	0.926	20,300	0.9261	-2.08%
1994-04-08	0	3	4.800	4.700	4.800	0	0.946	0.926	0.946	-	-	0	-	0.00%
1994-03-31	0	4	4.800	4.600	4.800	62,400	0.946	0.906	0.946	0.946	0.946	65,975	0.9458	0.00%
1994-03-25	0	5	4.800	-	4.825	348,600	0.946	-	0.951	0.946	0.946	369,205	0.9442	0.00%
1994-03-18	0	5	4.800	-	-	144,000	0.946	-	-	0.946	0.946	152,249	0.9458	-1.03%
1994-03-11	0	5	4.850	4.850	-	358,950	0.956	0.956	-	0.916	0.946	380,623	0.9431	5.43%
1994-03-04	0	5	4.600	4.575	4.700	561,800	0.906	0.901	0.926	0.867	0.916	619,147	0.9074	-1.08%
1994-02-25	0	5	4.650	-	4.650	130,200	0.916	-	0.916	0.916	0.916	142,099	0.9163	-2.11%
1994-02-18	0	5	4.750	-	-	23,750	0.936	-	-	0.936	0.936	25,375	0.9360	-2.06%
1994-02-09	0	3	4.850	4.800	4.900	0	0.956	0.946	0.966	-	-	0	-	0.00%
1994-02-04	0	5	4.850	4.850	5.000	195,975	0.956	0.956	0.985	0.926	0.946	209,343	0.9361	-1.02%
1994-01-28	0	5	4.900	4.825	4.900	127,200	0.966	0.951	0.966	0.946	0.966	131,949	0.9640	0.00%
1994-01-21	0	5	4.900	4.800	5.050	281,000	0.966	0.946	0.995	0.926	0.985	289,274	0.9714	4.26%
1994-01-14	0	5	4.700	4.700	-	742,800	0.926	0.926	-	0.906	0.995	796,772	0.9323	-7.84%
1994-01-07	0	5	5.100	-	5.100	1,296,475	1.005	-	1.005	0.916	1.025	1,343,601	0.9649

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.