Name: صنایع بهداشتی ساینا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع بهداشتی ساینا
ساینا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	11,940	11,940	12,280	11,960	(2.76)	621	15M	179B
1405/06/28	12,900	12,300	12,900	12,300	(3.0)	788	21M	258B
1405/06/25	13,170	12,410	13,170	12,680	(0.86)	1,561	31M	397B
1405/06/24	12,830	12,460	12,830	12,790	2.65	812	22M	286B
1405/06/23	12,460	12,460	12,460	12,460	2.98	988	33M	416B
1405/06/22	12,100	12,100	12,100	12,100	2.98	122	3M	34B
1405/06/21	11,750	11,750	11,750	11,750	2.98	167	4M	50B
1405/06/18	11,410	11,410	11,410	11,410	2.98	276	7M	81B
1405/06/17	11,080	10,890	11,080	11,080	2.97	429	13M	144B
1405/06/16	10,760	10,640	10,760	10,760	2.97	261	6M	67B
1405/06/15	10,320	10,150	10,550	10,450	1.95	439	8M	84B
1405/06/14	10,330	10,210	10,810	10,250	(2.57)	1,738	48M	487B
1405/06/11	10,520	10,520	10,600	10,520	(2.95)	756	25M	266B
1405/06/10	11,050	10,420	11,060	10,840	0.93	1,412	32M	345B
1405/06/09	10,650	10,650	11,100	10,740	(2.1)	1,526	34M	365B
1405/06/08	10,990	10,820	11,250	10,970	(0.54)	1,513	40M	443B
1405/06/07	10,990	10,820	11,250	10,970	(0.54)	1,513	40M	443B
1405/06/04	11,530	10,870	11,530	11,030	(1.52)	2,465	62M	687B
1405/06/03	11,210	10,700	11,210	11,200	2.85	320	7M	82B
1405/06/02	10,790	10,680	11,300	10,890	(1.09)	1,256	28M	307B
1405/06/01	11,260	10,620	11,260	11,010	0.64	1,381	27M	295B
1405/05/31	10,940	10,930	10,940	10,940	2.92	598	17M	181B
1405/05/28	10,660	10,350	10,660	10,630	2.71	1,041	42M	451B
1405/05/27	10,350	10,350	10,350	10,350	2.99	185	5M	53B
1405/05/26	10,050	10,050	10,050	10,050	2.97	88	3M	34B
1405/05/25	9,590	9,330	9,870	9,760	1.77	625	23M	222B
1405/05/24	9,660	9,570	9,990	9,590	(2.74)	846	28M	272B
1405/05/21	9,850	9,730	10,200	9,860	(1.69)	2,928	84M	832B
1405/05/20	9,850	9,730	10,200	9,860	(1.69)	2,928	84M	832B
1405/05/19	10,030	10,030	10,030	10,030	(2.9)	463	12M	121B
1405/05/18	10,720	10,100	10,720	10,330	(0.77)	1,386	40M	413B
1405/05/17	10,410	10,410	10,410	10,410	2.97	68	2M	25B
1405/05/13	10,110	10,110	10,110	10,110	2.95	220	9M	96B
1405/05/12	10,110	10,110	10,110	10,110	2.95	220	9M	96B
1405/05/11	9,820	9,820	9,820	9,820	2.94	168	16M	157B
1405/05/10	9,100	9,100	9,620	9,540	2.14	1,294	55M	522B
1405/05/07	9,310	9,310	9,540	9,340	(2.61)	1,364	51M	474B
1405/05/06	9,600	9,400	9,600	9,590	2.79	3,136	241M	2T
1405/05/05	9,330	9,330	9,330	9,330	2.98	54	3M	27B
1405/05/04	9,060	9,060	9,060	9,060	2.95	39	2M	15B
1405/05/03	8,800	8,800	8,800	8,800	2.92	54	3M	26B
1405/04/31	8,550	8,550	8,550	8,550	2.89	53	1M	9B
1405/04/30	8,310	8,310	8,310	8,310	2.97	30	2M	13B
1405/04/29	8,070	8,070	8,070	8,070	2.93	60	3M	21B
1405/04/28	7,840	7,840	7,840	7,840	2.89	106	6M	48B
1405/04/27	7,680	7,240	7,680	7,620	2.14	1,425	90M	683B
1405/04/24	7,460	7,460	7,460	7,460	2.90	192	20M	153B
1405/04/23	7,250	7,250	7,250	7,250	2.98	223	22M	159B
1405/04/22	6,870	6,860	7,050	7,040	2.77	324	28M	200B
1405/04/21	6,820	6,820	7,140	6,850	(2.56)	532	20M	134B
1405/04/20	6,770	6,760	7,160	7,030	1.01	900	36M	252B
1405/04/17	7,070	6,670	7,070	6,960	1.31	871	52M	364B
1405/04/16	6,870	6,870	6,870	6,870	3.00	148	16M	107B
1405/04/15	6,670	6,670	6,670	6,670	2.93	143	12M	80B
1405/04/14	6,670	6,670	6,670	6,670	2.93	143	12M	80B
1405/04/13	6,670	6,670	6,670	6,670	2.93	143	12M	80B
1405/04/10	6,670	6,670	6,670	6,670	2.93	143	12M	80B
1405/04/09	6,480	6,480	6,480	6,480	2.86	110	9M	58B
1405/04/08	6,300	6,120	6,300	6,300	2.94	226	12M	77B
1405/04/07	6,100	6,090	6,340	6,120	(2.39)	610	23M	144B
1405/04/06	6,550	6,170	6,550	6,270	(1.42)	657	25M	155B
1405/04/03	6,360	6,360	6,360	6,360	2.91	212	20M	128B
1405/04/01	6,140	6,140	6,480	6,180	(2.22)	673	59M	363B
1405/03/31	6,380	6,020	6,380	6,320	1.94	1,112	106M	672B
1405/03/30	6,200	6,200	6,200	6,200	2.99	146	14M	86B
1405/03/27	6,020	6,020	6,020	6,020	2.91	261	30M	178B
1405/03/26	5,850	5,850	5,850	5,850	2.99	261	38M	221B
1405/03/25	5,680	5,680	5,680	5,680	2.90	176	27M	154B
1405/03/24	5,520	5,520	5,520	5,520	2.99	114	16M	89B
1405/03/23	5,360	5,360	5,360	5,360	2.82	98	14M	75B
1405/03/20	5,213	5,213	5,213	5,213	2.98	265	34M	178B
1405/03/19	5,062	5,062	5,062	5,062	2.99	93	5M	24B
1405/03/18	4,915	4,915	4,915	4,915	(2.98)	134	5M	25B
1405/03/17	4,806	4,806	5,068	5,066	2.95	115	5M	24B
1405/03/16	4,875	4,875	4,923	4,921	2.95	195	6M	32B
1405/03/13	4,800	4,778	4,875	4,780	(2.94)	329	13M	60B
1405/03/12	4,825	4,690	4,958	4,925	2.31	545	13M	62B
1405/03/11	4,816	4,678	4,816	4,814	2.95	356	15M	71B
1405/03/10	4,676	4,676	4,676	4,676	3.00	52	5M	24B
1405/03/09	4,540	4,540	4,540	4,540	2.99	77	6M	28B
1405/03/06	4,408	4,406	4,408	4,408	2.99	135	4M	19B
1405/03/05	4,408	4,406	4,408	4,408	2.99	135	4M	19B
1405/03/04	4,300	4,051	4,301	4,280	2.49	400	17M	73B
1405/03/03	4,176	4,176	4,176	4,176	2.98	160	9M	37B
1405/03/02	4,055	4,055	4,055	4,055	17.06	65	11M	47B
1404/12/09	3,373	3,361	3,450	3,399	(1.88)	35	166K	566M
1404/12/06	3,462	3,462	3,550	3,464	(2.94)	231	6M	19B
1404/12/05	3,569	3,569	3,569	3,569	(2.99)	27	284K	1B
1404/12/04	3,679	3,679	3,679	3,679	(2.98)	82	3M	10B
1404/12/03	3,679	3,679	3,679	3,679	(2.98)	11	65K	238M
1404/12/02	3,679	3,679	3,679	3,679	(2.98)	3	9K	32M
1404/11/26	3,870	3,835	3,949	3,852	(2.56)	180	3M	11B
1404/11/25	4,071	3,836	4,072	3,953	(0.03)	133	2M	7B
1404/11/21	3,873	3,871	3,969	3,954	2.59	176	3M	13B
1404/11/20	3,929	3,806	3,929	3,854	(1.63)	626	4M	15B
1404/11/19	3,937	3,880	3,937	3,918	2.48	271	4M	16B
1404/11/18	3,823	3,823	3,823	3,823	2.99	14	2M	6B
1404/11/13	3,756	3,662	3,756	3,712	1.78	147	1M	5B
1404/11/12	3,622	3,622	3,814	3,647	(2.33)	126	2M	6B
1404/11/11	3,849	3,671	3,849	3,734	(1.32)	59	502K	2B
1404/11/08	3,783	3,783	3,800	3,784	(2.95)	221	5M	18B
1404/11/07	3,899	3,899	3,899	3,899	(2.99)	45	2M	7B
1404/11/06	4,019	4,019	4,080	4,019	(2.99)	68	2M	9B
1404/11/05	4,143	4,143	4,270	4,143	(3.0)	184	13M	52B
1404/11/04	4,378	4,270	4,378	4,271	(2.98)	178	7M	28B
1404/11/01	4,630	4,364	4,630	4,402	(2.13)	907	9M	39B
1404/10/30	4,640	4,442	4,640	4,498	(1.77)	226	3M	13B
1404/10/29	4,585	4,453	4,585	4,579	2.85	305	10M	47B
1404/10/28	4,383	4,383	4,452	4,452	2.98	150	3M	14B
1404/10/24	4,350	4,211	4,410	4,323	0.68	316	6M	26B
1404/10/23	4,398	4,235	4,423	4,294	(0.05)	333	4M	18B
1404/10/22	4,299	4,201	4,417	4,296	0.16	203	3M	13B
1404/10/21	4,182	4,182	4,380	4,289	0.37	137	2M	9B
1404/10/20	4,257	4,257	4,362	4,273	(2.62)	730	14M	58B
1404/10/17	4,640	4,371	4,640	4,388	(2.62)	466	21M	90B
1404/10/16	4,380	4,380	4,522	4,506	2.62	149	9M	40B
1404/10/15	4,321	4,321	4,409	4,391	2.57	256	5M	20B
1404/10/14	4,530	4,277	4,530	4,281	(2.9)	413	15M	62B
1404/10/10	4,368	4,368	4,637	4,409	(2.09)	1,548	19M	83B
1404/10/09	4,503	4,503	4,503	4,503	(2.99)	45	2M	8B
1404/10/08	4,800	4,621	4,900	4,642	(2.54)	359	8M	38B
1404/10/07	4,771	4,661	4,771	4,763	2.81	381	10M	48B
1404/10/06	4,636	4,548	4,637	4,633	2.91	372	7M	35B
1404/10/03	4,424	4,424	4,542	4,502	2.09	461	10M	46B
1404/10/02	4,380	4,366	4,412	4,410	2.94	552	18M	79B
1404/10/01	4,287	4,192	4,287	4,284	2.91	449	15M	65B
1404/09/30	4,140	4,048	4,175	4,163	2.69	479	19M	79B
1404/09/29	4,030	4,029	4,056	4,054	2.95	345	8M	34B
1404/09/26	3,912	3,818	3,970	3,938	2.15	604	11M	45B
1404/09/25	3,907	3,808	3,970	3,855	(1.78)	1,087	11M	41B
1404/09/24	3,930	3,875	3,974	3,925	0.49	558	6M	25B
1404/09/23	4,000	3,844	4,000	3,906	(1.41)	1,462	9M	34B
1404/09/22	3,949	3,854	3,985	3,962	2.40	372	9M	34B
1404/09/19	3,904	3,808	3,904	3,869	2.06	428	9M	36B
1404/09/18	3,724	3,710	3,805	3,791	2.60	206	6M	24B
1404/09/17	3,687	3,640	3,700	3,695	2.84	395	10M	36B
1404/09/16	3,594	3,550	3,594	3,593	2.95	376	22M	80B
1404/09/15	3,446	3,439	3,496	3,490	2.80	144	8M	28B
1404/09/12	3,359	3,359	3,439	3,395	0.30	593	8M	26B
1404/09/11	3,452	3,347	3,452	3,385	(0.97)	1,345	7M	24B
1404/09/10	3,455	3,375	3,455	3,418	(0.15)	1,005	4M	13B
1404/09/09	3,416	3,397	3,459	3,423	0.41	542	5M	19B
1404/09/08	3,342	3,342	3,459	3,409	1.25	344	4M	12B
1404/09/05	3,397	3,330	3,440	3,367	(1.0)	1,084	8M	27B
1404/09/04	3,472	3,373	3,472	3,401	0.41	286	2M	7B
1404/09/02	3,428	3,370	3,465	3,387	0.30	364	2M	8B
1404/09/01	3,480	3,333	3,480	3,377	(0.41)	103	2M	7B
1404/08/28	3,445	3,347	3,445	3,391	(0.06)	77	794K	3B
1404/08/27	3,312	3,312	3,445	3,393	(0.21)	131	2M	7B
1404/08/26	3,480	3,330	3,495	3,400	(0.12)	221	2M	8B
1404/08/25	3,332	3,332	3,475	3,404	(0.44)	173	4M	13B
1404/08/24	3,497	3,360	3,497	3,419	0.65	107	2M	9B
1404/08/21	3,318	3,296	3,402	3,397	2.85	298	10M	34B
1404/08/20	3,319	3,275	3,400	3,303	(0.3)	452	2M	6B
1404/08/19	3,349	3,294	3,400	3,313	(0.9)	1,067	5M	17B
1404/08/18	3,498	3,331	3,498	3,343	(2.62)	705	6M	19B
1404/08/17	3,525	3,390	3,525	3,433	0.29	167	3M	9B
1404/08/14	3,410	3,410	3,495	3,423	(2.62)	685	14M	47B
1404/08/13	3,528	3,508	3,598	3,515	(2.79)	298	7M	25B
1404/08/12	3,690	3,576	3,724	3,616	(1.9)	515	14M	49B
1404/08/11	3,698	3,600	3,698	3,686	2.65	809	40M	146B
1404/08/10	3,558	3,433	3,601	3,591	2.69	455	36M	130B
1404/08/07	3,471	3,432	3,585	3,497	0.43	260	2M	9B
1404/08/06	3,574	3,459	3,611	3,482	(2.33)	356	8M	26B
1404/08/05	3,551	3,509	3,566	3,565	2.95	297	8M	29B
1404/08/04	3,520	3,430	3,530	3,463	1.02	225	3M	9B
1404/08/03	3,444	3,345	3,513	3,428	(0.58)	187	3M	11B
1404/07/30	3,560	3,403	3,564	3,448	(0.66)	311	4M	14B
1404/07/29	3,491	3,431	3,593	3,471	(1.17)	841	6M	20B
1404/07/28	3,508	3,508	3,555	3,512	(2.88)	318	8M	29B
1404/07/27	3,631	3,526	3,631	3,616	2.55	356	10M	35B
1404/07/26	3,579	3,579	3,579	3,526	1.47	70	2M	8B
1404/07/23	3,487	3,402	3,487	3,475	2.63	197	6M	20B
1404/07/22	3,252	3,252	3,418	3,386	2.02	247	4M	15B
1404/07/21	3,402	3,266	3,402	3,319	0.42	227	4M	15B
1404/07/20	3,340	3,310	3,356	3,305	1.41	134	3M	8B
1404/07/19	3,220	3,219	3,321	3,259	0.43	105	2M	7B
1404/07/16	3,231	3,200	3,330	3,245	(0.67)	186	3M	9B
1404/07/15	3,260	3,217	3,329	3,267	0.83	203	3M	10B
1404/07/14	3,332	3,208	3,385	3,240	(2.03)	326	11M	37B
1404/07/13	3,351	3,250	3,414	3,307	(0.33)	201	3M	10B
1404/07/12	3,181	3,181	3,351	3,318	1.97	319	10M	33B
1404/07/09	3,253	3,253	3,281	3,254	(2.95)	142	6M	20B
1404/07/08	3,345	3,266	3,345	3,353	(0.42)	57	665K	2B
1404/07/07	3,408	3,320	3,415	3,367	1.54	320	7M	22B
1404/07/06	3,309	3,234	3,318	3,316	2.92	177	6M	20B
1404/07/05	3,136	3,136	3,300	3,222	(0.31)	623	21M	68B
1404/07/02	3,348	3,154	3,348	3,232	(0.58)	1,014	44M	142B
1404/07/01	3,282	3,282	3,282	3,251	2.01	53	3M	11B
1404/06/31	3,199	3,199	3,199	3,187	2.61	65	4M	14B
1404/06/30	3,106	3,106	3,106	3,106	2.98	281	32M	98B
1404/06/29	2,938	2,937	3,117	3,016	(0.36)	235	9M	27B
1404/06/26	2,964	2,962	3,010	3,027	(0.85)	74	1M	4B
1404/06/25	3,148	2,980	3,148	3,053	(0.55)	65	1M	4B
1404/06/24	3,117	3,017	3,120	3,070	0.56	113	3M	10B
1404/06/23	3,040	3,025	3,120	3,053	0.10	98	1M	4B
1404/06/22	3,006	2,990	3,070	3,050	(0.65)	97	2M	6B
1404/06/18	3,150	3,023	3,150	3,070	(0.07)	94	1M	4B
1404/06/17	3,100	3,045	3,132	3,072	1.02	102	2M	6B
1404/06/16	3,048	2,978	3,075	3,041	(0.1)	95	3M	10B
1404/06/15	2,990	2,959	3,093	3,044	(0.2)	70	814K	2B
1404/06/12	3,110	3,043	3,128	3,050	0.26	146	2M	5B
1404/06/11	2,975	2,975	3,120	3,042	0.13	55	497K	2B
1404/06/09	2,995	2,995	3,079	3,038	(1.59)	130	3M	8B
1404/06/08	3,005	3,005	3,023	3,087	(0.32)	58	537K	2B
1404/06/05	3,023	3,023	3,060	3,097	(0.61)	75	982K	3B
1404/06/04	3,034	3,034	3,050	3,116	(0.35)	77	571K	2B
1404/06/03	3,049	3,038	3,049	3,127	(0.13)	47	225K	682M
1404/06/01	3,222	3,040	3,222	3,131	(0.06)	44	328K	1B
1404/05/29	3,085	3,041	3,162	3,133	0.03	292	2M	6B
1404/05/28	3,104	3,104	3,164	3,132	(0.1)	378	3M	8B
1404/05/27	3,200	3,104	3,229	3,135	0.0	126	1M	4B
1404/05/26	3,185	3,185	3,213	3,135	0.48	73	784K	3B
1404/05/25	3,085	3,085	3,207	3,120	(1.89)	1,170	8M	24B
1404/05/22	3,095	3,095	3,095	3,180	(0.31)	17	479K	1B
1404/05/21	3,101	3,101	3,101	3,190	(0.19)	15	274K	849M
1404/05/20	3,197	3,104	3,197	3,196	(0.13)	49	199K	621M
1404/05/19	3,123	3,123	3,176	3,200	(0.59)	70	909K	3B
1404/05/18	3,141	3,141	3,250	3,219	(0.59)	109	1M	3B
1404/05/15	3,295	3,149	3,295	3,238	(0.25)	52	540K	2B
1404/05/14	3,345	3,158	3,345	3,246	(0.28)	117	502K	2B
1404/05/13	3,343	3,238	3,343	3,255	0.28	133	1M	4B
1404/05/12	3,256	3,215	3,260	3,246	(0.37)	235	3M	9B
1404/05/11	3,211	3,211	3,310	3,258	(1.57)	613	7M	22B
1404/05/08	3,251	3,251	3,252	3,310	(1.22)	77	2M	6B
1404/05/07	3,274	3,274	3,274	3,351	(0.71)	25	1M	3B
1404/05/06	3,311	3,306	3,383	3,375	(0.97)	95	1M	5B
1404/05/05	3,330	3,330	3,446	3,408	(0.38)	201	2M	7B
1404/05/04	3,407	3,326	3,490	3,421	(0.2)	229	2M	7B
1404/05/01	3,382	3,377	3,474	3,428	(1.52)	402	4M	13B
1404/04/31	3,530	3,461	3,530	3,481	0.0	152	1M	4B
1404/04/30	3,498	3,463	3,510	3,481	(0.03)	121	1M	5B
1404/04/29	3,487	3,455	3,550	3,482	(0.03)	189	2M	5B
1404/04/28	3,494	3,446	3,550	3,483	(0.31)	204	2M	6B
1404/04/25	3,506	3,494	3,550	3,494	0.58	158	2M	8B
1404/04/24	3,579	3,448	3,579	3,474	(0.23)	176	2M	5B
1404/04/23	3,584	3,443	3,584	3,482	(0.03)	402	3M	10B
1404/04/22	3,420	3,416	3,518	3,483	(0.99)	857	2M	8B
1404/04/21	3,546	3,477	3,557	3,518	(0.82)	659	3M	12B
1404/04/18	3,452	3,452	3,452	3,547	(0.31)	31	413K	1B
1404/04/17	3,524	3,485	3,524	3,558	(0.95)	61	1M	5B
1404/04/16	3,720	3,545	3,730	3,592	(1.1)	1,304	6M	22B
1404/04/11	3,609	3,609	3,792	3,632	(2.37)	1,081	14M	51B
1404/04/10	3,632	3,632	3,632	3,720	(0.64)	17	835K	3B
1404/04/09	3,744	3,744	3,744	3,744	(2.98)	258	28M	105B
1404/04/08	3,767	3,767	3,767	3,859	(0.62)	8	815K	3B
1404/03/21	3,985	3,845	3,985	3,883	(0.21)	202	2M	6B
1404/03/20	3,879	3,867	3,933	3,891	0.26	142	1M	5B
1404/03/19	3,895	3,828	3,989	3,881	(0.39)	346	3M	11B
1404/03/18	3,890	3,846	3,980	3,896	(0.1)	264	2M	9B
1404/03/17	3,922	3,863	3,980	3,900	(2.06)	692	3M	12B
1404/03/13	4,095	3,932	4,095	3,982	(1.75)	1,409	3M	13B
1404/03/12	4,100	4,010	4,137	4,053	0.25	246	2M	10B
1404/03/11	4,135	4,011	4,135	4,043	(2.22)	1,219	4M	15B
1404/03/10	4,100	4,086	4,190	4,135	(0.65)	590	3M	13B
1404/03/07	4,169	4,056	4,180	4,162	2.54	364	6M	24B
1404/03/06	3,957	3,956	4,060	4,059	2.97	188	4M	16B
1404/03/05	3,950	3,877	4,014	3,942	1.13	314	6M	22B
1404/03/04	4,059	3,874	4,059	3,898	(2.38)	600	5M	18B
1404/03/03	4,100	3,947	4,103	3,993	0.18	337	3M	13B
1404/02/31	3,979	3,979	4,096	3,986	(2.83)	875	5M	22B
1404/02/30	4,074	4,074	4,197	4,102	(2.31)	1,279	5M	21B
1404/02/29	4,260	4,140	4,260	4,199	0.99	493	6M	26B
1404/02/28	4,135	4,069	4,198	4,158	2.01	360	7M	30B
1404/02/27	4,126	4,025	4,237	4,076	(1.16)	983	5M	20B
1404/02/24	4,158	4,091	4,183	4,124	(1.46)	597	4M	16B
1404/02/23	4,278	4,097	4,279	4,185	(0.5)	299	3M	13B
1404/02/22	4,229	4,229	4,229	4,206	2.44	151	3M	12B
1404/02/21	4,200	4,046	4,200	4,106	(1.16)	618	3M	13B
1404/02/20	4,151	4,143	4,280	4,154	(2.74)	837	5M	22B
1404/02/17	4,150	4,150	4,274	4,271	2.92	287	10M	41B
1404/02/16	4,181	4,108	4,210	4,150	0.29	360	4M	15B
1404/02/15	4,126	4,103	4,200	4,138	0.29	354	6M	24B
1404/02/14	4,145	4,098	4,150	4,126	1.78	340	6M	25B
1404/02/13	3,969	3,969	4,172	4,054	(0.9)	670	14M	57B
1404/02/10	4,011	4,011	4,127	4,091	2.10	452	10M	40B
1404/02/09	3,959	3,891	4,030	4,007	1.21	418	8M	33B
1404/02/08	4,033	3,888	4,070	3,959	0.03	722	9M	37B
1404/02/07	3,949	3,949	4,123	3,958	(2.78)	503	13M	50B
1404/02/06	4,130	3,970	4,130	4,071	1.52	688	14M	59B
1404/02/03	4,011	3,950	4,011	4,010	2.95	248	5M	21B
1404/02/02	3,895	3,809	3,902	3,895	2.80	459	9M	35B
1404/02/01	3,795	3,713	3,795	3,789	2.82	713	19M	70B
1404/01/31	3,685	3,685	3,685	3,685	2.99	118	4M	16B
1404/01/30	3,550	3,550	3,579	3,578	2.96	192	6M	20B
1404/01/27	3,505	3,441	3,527	3,475	0.99	292	6M	22B
1404/01/26	3,593	3,435	3,593	3,441	(2.82)	543	12M	40B
1404/01/25	3,542	3,500	3,542	3,541	2.97	265	7M	23B
1404/01/24	3,472	3,472	3,472	3,439	2.02	117	3M	10B
1404/01/23	3,392	3,346	3,499	3,371	(2.26)	1,024	9M	31B
1404/01/20	3,561	3,443	3,561	3,449	(2.82)	400	11M	39B
1404/01/19	3,559	3,512	3,559	3,549	2.69	374	7M	27B
1404/01/18	3,510	3,406	3,510	3,456	(1.57)	1,107	2M	8B
1404/01/17	3,669	3,481	3,669	3,511	(2.15)	824	5M	17B
1404/01/16	3,510	3,450	3,650	3,588	1.24	543	5M	18B
1404/01/10	3,451	3,450	3,590	3,544	(0.11)	425	8M	29B
1404/01/09	3,527	3,517	3,619	3,548	(2.12)	808	3M	12B
1404/01/06	3,679	3,532	3,696	3,625	1.00	343	4M	15B
1404/01/05	3,423	3,423	3,633	3,589	1.73	265	4M	13B
1403/12/28	3,528	3,528	3,531	3,528	(3.0)	624	5M	17B
1403/12/27	3,590	3,520	3,653	3,637	2.54	443	4M	16B
1403/12/26	3,594	3,529	3,594	3,547	1.63	294	3M	12B
1403/12/25	3,529	3,527	3,529	3,490	1.84	119	3M	9B
1403/12/22	3,370	3,366	3,559	3,427	(1.24)	373	5M	16B
1403/12/21	3,501	3,462	3,583	3,470	(2.77)	754	5M	17B
1403/12/20	3,538	3,538	3,710	3,569	(2.14)	454	6M	22B
1403/12/19	3,647	3,647	3,700	3,647	(2.98)	402	14M	50B
1403/12/18	3,829	3,753	3,897	3,759	(2.84)	1,228	8M	31B
1403/12/15	3,864	3,864	3,982	3,869	(2.86)	2,445	7M	26B
1403/12/14	3,968	3,968	4,198	3,983	(2.62)	865	6M	24B
1403/12/13	4,011	4,011	4,011	4,090	(1.09)	83	1M	5B
1403/12/12	4,151	4,091	4,219	4,135	(0.39)	515	4M	17B
1403/12/11	4,222	4,133	4,259	4,151	(2.56)	2,108	13M	52B
1403/12/08	4,400	4,222	4,400	4,260	(2.11)	2,220	7M	29B
1403/12/07	4,358	4,285	4,358	4,352	2.84	535	10M	44B
1403/12/06	4,285	4,285	4,285	4,232	1.71	152	2M	9B
1403/12/05	3,988	3,988	4,213	4,161	1.71	566	5M	22B
1403/12/04	4,280	4,080	4,280	4,091	(2.73)	2,117	11M	44B
1403/12/01	4,183	4,183	4,379	4,206	(2.46)	2,911	17M	72B
1403/11/30	4,250	4,219	4,380	4,312	(0.85)	118	1M	4B
1403/11/23	4,650	4,644	4,777	4,649	(2.88)	1,379	9M	40B
1403/11/21	4,783	4,783	4,949	4,787	(2.9)	2,139	24M	116B
1403/11/17	4,930	4,930	4,930	4,930	(2.95)	609	6M	28B
1403/11/16	5,190	4,940	5,190	5,080	0.79	2,854	42M	215B
1403/11/15	4,940	4,940	5,050	5,040	2.65	571	13M	64B
1403/11/14	4,890	4,890	5,010	4,910	(2.58)	2,448	51M	251B
1403/11/13	5,040	5,040	5,190	5,040	(2.89)	475	18M	89B
1403/11/10	5,140	5,140	5,140	5,190	(1.89)	117	2M	9B
1403/11/08	5,270	5,270	5,270	5,290	(2.58)	114	2M	12B
1403/11/07	5,360	5,360	5,360	5,430	(1.63)	143	2M	8B
1403/11/06	5,500	5,500	5,820	5,520	(2.65)	1,991	59M	326B
1403/11/03	5,840	5,840	5,840	5,670	0.0	6	33K	194M
1403/11/02	5,840	5,840	5,840	5,670	0.0	10	35K	203M
1403/11/01	5,940	5,940	5,940	5,670	1.07	27	517K	3B
1403/10/30	5,770	5,770	5,770	5,610	0.0	7	51K	294M
1403/10/29	5,760	5,760	5,760	5,610	0.18	10	161K	926M
1403/10/26	5,760	5,760	5,760	5,600	0.0	9	6K	36M
1403/10/24	5,760	5,760	5,760	5,600	0.0	16	76K	438M
1403/10/23	5,760	5,760	5,760	5,600	0.0	15	73K	420M
1403/10/22	5,810	5,810	5,810	5,600	2.00	36	938K	5B
1403/10/19	5,650	5,650	5,650	5,490	0.0	14	10K	57M
1403/10/18	5,650	5,650	5,650	5,490	0.0	16	25K	144M
1403/10/17	5,650	5,650	5,650	5,490	0.0	16	21K	118M
1403/10/16	5,650	5,650	5,650	5,490	0.0	9	14K	77M
1403/10/15	5,650	5,650	5,650	5,490	0.0	12	31K	177M
1403/10/12	5,760	5,760	5,760	5,490	0.92	55	401K	2B
1403/10/11	5,600	5,600	5,600	5,440	0.0	14	4K	21M
1403/10/10	5,600	5,600	5,600	5,440	0.0	11	29K	163M
1403/10/09	5,570	5,570	5,570	5,440	0.55	20	478K	3B
1403/10/08	5,570	5,570	5,570	5,410	0.0	18	52K	292M
1403/10/05	5,570	5,570	5,570	5,410	0.0	11	11K	60M
1403/10/04	5,640	5,640	5,640	5,410	1.50	40	716K	4B
1403/10/03	5,470	5,470	5,470	5,330	0.19	16	111K	607M
1403/10/02	5,470	5,470	5,470	5,320	0.0	17	58K	315M
1403/10/01	5,470	5,470	5,470	5,320	0.0	18	32K	174M
1403/09/28	5,460	5,460	5,460	5,320	0.19	17	223K	1B
1403/09/27	5,460	5,460	5,460	5,310	0.0	19	30K	166M
1403/09/26	5,430	5,430	5,430	5,310	0.57	24	563K	3B
1403/09/25	5,430	5,430	5,430	5,280	0.0	9	36K	198M
1403/09/24	5,430	5,430	5,430	5,280	0.0	22	17K	95M
1403/09/21	5,430	5,430	5,430	5,280	0.0	12	8K	45M
1403/09/20	5,420	5,420	5,420	5,280	0.19	21	213K	1B
1403/09/19	5,380	5,380	5,380	5,270	3.74	69	2M	10B
1403/09/18	5,230	5,230	5,230	5,080	0.0	14	22K	114M
1403/09/17	5,230	5,230	5,230	5,080	0.0	18	95K	495M
1403/09/14	5,230	5,230	5,230	5,080	0.0	9	9K	45M
1403/09/13	5,210	5,210	5,210	5,080	0.40	18	312K	2B
1403/09/12	5,200	5,200	5,200	5,060	0.20	20	136K	706M
1403/09/11	5,170	5,170	5,170	5,050	0.60	16	511K	3B
1403/09/10	5,150	5,150	5,150	5,020	0.34	23	339K	2B
1403/09/07	5,131	5,131	5,131	5,003	0.42	14	431K	2B
1403/08/28	34,850	34,850	34,850	34,450	1.77	87	278K	10B
1403/08/27	34,050	33,550	34,050	33,850	2.27	202	382K	13B
1403/08/26	33,500	33,150	33,500	33,100	1.69	61	274K	9B
1403/08/23	33,000	32,200	33,100	32,550	0.62	113	151K	5B
1403/08/22	33,150	32,100	33,150	32,350	0.31	77	105K	3B
1403/08/21	32,900	32,050	32,900	32,250	0.94	144	253K	8B
1403/08/20	32,650	32,500	32,650	31,950	0.79	71	122K	4B
1403/08/19	32,000	31,900	32,500	31,700	0.32	77	85K	3B
1403/08/16	30,900	30,800	31,650	31,600	(0.47)	110	100K	3B
1403/08/15	31,000	30,850	32,650	31,750	(0.16)	92	53K	2B
1403/08/14	31,100	31,100	31,850	31,800	(0.78)	70	119K	4B
1403/08/13	31,350	31,200	31,350	32,050	(0.31)	43	53K	2B
1403/08/12	31,350	31,350	32,150	32,150	(0.31)	75	78K	2B
1403/08/09	31,550	31,350	32,650	32,250	(0.15)	104	72K	2B
1403/08/08	31,650	31,550	32,700	32,300	(0.46)	156	130K	4B
1403/08/07	33,300	31,900	33,300	32,450	0.31	114	141K	5B
1403/08/06	33,150	33,150	33,150	32,350	0.47	49	83K	3B
1403/08/05	30,950	30,950	32,800	32,200	1.10	90	194K	6B
1403/08/02	30,950	30,950	30,950	31,850	(0.16)	29	13K	388M
1403/08/01	31,050	31,050	31,050	31,900	(0.31)	29	50K	2B
1403/07/30	31,200	31,200	31,200	32,000	(0.47)	45	71K	2B
1403/07/29	31,300	31,300	32,000	32,150	(0.31)	48	58K	2B
1403/07/28	33,450	31,550	33,450	32,250	(0.77)	146	198K	6B
1403/07/25	31,950	31,950	33,800	32,500	(1.22)	626	336K	11B
1403/07/24	32,100	32,050	32,100	32,900	(0.3)	33	50K	2B
1403/07/23	32,500	32,150	32,500	33,000	(0.3)	62	61K	2B
1403/07/22	34,100	32,800	34,100	33,100	(0.15)	188	112K	4B
1403/07/21	33,400	33,400	33,850	33,150	0.76	107	132K	4B
1403/07/18	33,100	32,850	33,150	32,900	0.15	101	156K	5B
1403/07/17	32,600	32,600	33,200	32,850	(0.15)	153	330K	11B
1403/07/16	32,600	32,600	32,600	32,900	0.0	17	14K	462M
1403/07/15	32,600	32,600	32,600	32,900	0.0	6	5K	147M
1403/07/14	32,600	32,600	32,600	32,900	0.0	12	24K	783M
1403/07/11	32,600	32,600	32,600	32,900	0.0	13	7K	213M
1403/07/10	32,600	32,600	32,600	32,900	0.0	17	8K	267M
1403/07/09	33,300	32,700	33,300	32,900	(0.3)	111	156K	5B
1403/07/08	32,750	32,750	33,350	33,000	(0.15)	221	616K	20B
1403/07/07	32,800	32,800	32,800	33,050	(0.15)	35	42K	1B
1403/07/04	33,800	33,800	33,800	33,100	0.76	69	130K	4B
1403/07/03	33,650	33,650	33,650	32,850	0.46	38	67K	2B
1403/07/02	33,550	33,550	33,550	32,700	0.31	30	45K	2B
1403/07/01	33,250	33,250	33,250	32,600	0.93	51	144K	5B
1403/06/28	32,950	32,950	32,950	32,300	0.94	40	139K	5B
1403/06/27	32,850	32,850	32,850	32,000	0.31	22	42K	1B
1403/06/26	32,550	32,450	32,550	31,900	0.79	43	130K	4B
1403/06/25	32,400	32,400	32,400	31,650	0.48	41	73K	2B
1403/06/24	32,200	32,200	32,200	31,500	0.64	60	119K	4B
1403/06/21	32,100	32,100	32,100	31,300	0.32	23	58K	2B
1403/06/20	31,950	31,950	31,950	31,200	0.48	19	88K	3B
1403/06/19	31,700	31,700	31,700	31,050	0.81	27	132K	4B
1403/06/18	31,550	31,550	31,550	30,800	0.49	46	74K	2B
1403/06/17	31,350	31,350	31,350	30,650	0.66	48	118K	4B
1403/06/13	30,900	30,500	30,950	30,450	0.33	195	92K	3B
1403/06/11	30,800	30,500	30,800	30,350	0.50	200	143K	4B
1403/06/10	30,600	30,400	30,650	30,200	0.50	111	119K	4B
1403/06/07	30,450	29,700	30,500	30,050	0.17	221	126K	4B
1403/06/06	29,550	29,500	29,900	30,000	(0.33)	104	94K	3B
1403/06/05	30,200	29,600	30,200	30,100	(0.33)	119	116K	3B
1403/06/03	29,900	29,850	30,750	30,200	0.0	89	68K	2B
1403/05/31	29,650	29,600	30,800	30,200	0.0	138	131K	4B
1403/05/30	30,550	29,700	30,550	30,200	(0.33)	87	68K	2B
1403/05/29	30,650	29,750	30,700	30,300	(0.16)	77	108K	3B
1403/05/28	30,950	30,000	30,950	30,350	0.0	109	125K	4B
1403/05/27	29,750	29,750	30,900	30,350	0.17	72	55K	2B
1403/05/24	30,050	30,050	30,450	30,300	(0.16)	101	147K	4B
1403/05/23	30,050	30,050	30,050	30,350	0.0	11	7K	224M
1403/05/22	30,050	30,050	30,050	30,350	0.0	8	11K	331M
1403/05/21	30,150	30,100	30,150	30,350	(0.16)	43	51K	2B
1403/05/20	30,150	30,150	30,500	30,400	(0.16)	82	133K	4B
1403/05/16	30,200	30,200	30,300	30,450	(0.16)	54	89K	3B
1403/05/15	30,250	30,250	30,700	30,500	(0.16)	95	101K	3B
1403/05/14	30,450	30,450	31,050	30,550	(0.65)	100	101K	3B
1403/05/13	30,800	30,700	31,500	30,750	(5.82)	97	185K	6B
1403/05/10	33,700	32,600	33,700	32,650	(5.77)	187	579K	19B
1403/05/09	34,250	34,250	35,800	34,650	(1.28)	101	84K	3B
1403/05/08	35,550	34,750	36,550	35,100	(1.68)	177	122K	4B
1403/05/06	35,950	35,300	37,000	35,700	(1.52)	122	59K	2B
1403/05/03	37,050	36,000	37,050	36,250	(0.68)	84	105K	4B
1403/05/02	37,500	36,400	37,500	36,500	0.55	86	58K	2B
1403/05/01	35,750	35,750	37,400	36,300	0.55	101	73K	3B
1403/04/31	36,850	35,600	37,000	36,100	(4.12)	196	187K	7B
1403/04/30	38,700	36,850	39,100	37,650	(1.31)	126	108K	4B
1403/04/27	38,000	37,400	38,700	38,150	2.14	75	51K	2B
1403/04/24	39,200	36,950	39,200	37,350	(0.27)	841	380K	14B
1403/04/23	37,800	36,850	39,500	37,450	(4.34)	239	406K	15B
1403/04/20	39,200	38,600	41,350	39,150	(3.81)	123	118K	5B
1403/04/19	42,100	40,000	42,100	40,700	(1.21)	75	58K	2B
1403/04/18	43,500	40,400	43,500	41,200	(3.51)	134	160K	7B
1403/04/17	42,850	40,950	42,850	42,700	5.56	272	507K	22B
1403/04/16	40,450	40,450	40,450	40,450	5.89	35	20K	811M
1403/04/13	39,850	38,000	39,850	38,200	0.13	66	47K	2B
1403/04/12	39,400	37,500	39,400	38,150	2.01	66	43K	2B
1403/04/11	38,300	36,700	38,350	37,400	0.13	216	95K	4B
1403/04/10	37,350	37,000	38,150	37,350	(5.08)	640	320K	12B
1403/04/09	37,450	37,450	40,500	39,350	1.81	60	43K	2B
1403/04/06	38,400	37,950	38,700	38,650	1.84	78	136K	5B
1403/04/04	38,250	37,850	38,450	37,950	0.26	47	43K	2B
1403/04/03	37,000	37,000	38,250	37,850	0.53	221	179K	7B
1403/04/02	37,750	37,300	37,750	37,650	1.62	65	37K	1B
1403/03/30	36,600	36,600	37,150	37,050	1.65	151	85K	3B
1403/03/29	36,350	36,350	36,350	36,450	(1.62)	201	80K	3B
1403/03/23	37,850	37,050	37,850	37,050	(1.98)	94	83K	3B
1403/03/22	38,450	37,300	38,450	37,800	0.27	68	63K	2B
1403/03/21	37,700	37,700	37,700	37,700	1.89	51	63K	2B
1403/03/20	36,800	36,750	38,150	37,000	(1.33)	126	150K	6B
1403/03/19	37,500	37,500	37,500	37,500	(1.96)	30	21K	782M
1403/03/16	39,350	37,850	39,350	38,250	(0.91)	150	129K	5B
1403/03/13	39,500	38,550	39,500	38,600	(1.78)	78	137K	5B
1403/03/12	40,250	39,050	40,250	39,300	(0.51)	40	78K	3B
1403/03/09	39,500	39,200	39,500	39,500	1.94	50	87K	3B
1403/03/08	38,750	38,650	38,750	38,750	1.97	47	46K	2B
1403/03/07	37,950	37,950	38,650	38,000	(1.81)	112	141K	5B
1403/03/06	39,700	38,700	39,700	38,700	(1.9)	49	95K	4B
1403/03/05	39,600	39,400	40,500	39,450	(1.87)	117	124K	5B
1403/03/01	40,500	39,300	40,800	40,200	0.50	48	34K	1B
1403/02/30	40,800	39,050	41,000	40,000	(4.65)	119	213K	9B
1403/02/29	41,800	41,100	42,900	41,950	1.45	93	109K	5B
1403/02/26	41,050	40,900	41,900	41,350	(1.19)	121	157K	6B
1403/02/25	41,700	41,050	42,850	41,850	2.57	127	115K	5B
1403/02/24	41,600	40,200	41,800	40,800	(1.21)	174	204K	8B
1403/02/23	40,850	40,850	42,700	41,300	0.24	147	155K	6B
1403/02/22	42,000	41,000	42,000	41,200	(1.08)	119	107K	4B
1403/02/19	42,100	41,150	42,850	41,650	(1.65)	158	188K	8B
1403/02/18	43,300	42,150	43,650	42,350	(0.82)	103	80K	3B
1403/02/17	42,300	42,300	42,950	42,700	(0.7)	128	114K	5B
1403/02/16	42,350	42,250	43,350	43,000	1.06	207	258K	11B
1403/02/12	43,500	42,200	43,500	42,550	(0.7)	151	161K	7B
1403/02/11	42,800	42,450	44,300	42,850	(1.15)	123	110K	5B
1403/02/10	42,550	42,550	44,200	43,350	0.58	111	139K	6B
1403/02/09	43,850	42,850	43,850	43,100	(1.71)	159	196K	8B
1403/02/08	44,450	43,500	44,600	43,850	0.46	188	224K	10B
1403/02/05	44,200	43,050	44,750	43,650	(0.8)	268	389K	17B
1403/02/04	43,150	43,150	45,050	44,000	(0.23)	156	164K	7B
1403/02/03	43,700	42,600	45,800	44,100	(2.33)	333	562K	25B
1403/02/02	46,650	44,000	46,650	45,150	2.85	297	353K	16B
1403/02/01	42,100	42,100	44,000	43,900	6.68	207	230K	10B
1403/01/29	41,050	40,400	41,150	41,150	0.98	92	86K	4B
1403/01/28	40,800	40,750	41,000	40,750	(0.97)	178	486K	20B
1403/01/27	40,600	40,600	41,400	41,150	0.37	189	573K	24B
1403/01/26	41,000	41,000	41,000	41,000	(0.97)	52	108K	4B
1403/01/25	42,950	41,250	42,950	41,400	(6.65)	479	566K	23B
1403/01/21	45,650	43,450	45,650	44,350	(0.34)	141	192K	9B
1403/01/20	43,900	43,750	45,300	44,500	3.73	185	207K	9B
1403/01/19	43,200	42,150	44,000	42,900	(1.72)	231	232K	10B
1403/01/18	47,000	42,450	47,000	43,650	(3.96)	414	422K	18B
1403/01/15	44,600	44,600	47,000	45,450	1.56	218	202K	9B
1403/01/14	45,900	43,850	46,000	44,750	(5.09)	308	243K	11B
1403/01/11	48,000	46,350	48,500	47,150	(1.46)	254	185K	9B
1403/01/08	48,800	47,450	48,800	47,850	(0.83)	268	269K	13B
1403/01/07	49,550	48,000	49,550	48,250	(2.23)	266	230K	11B
1403/01/06	49,050	48,000	51,000	49,350	1.65	281	323K	16B
1403/01/05	47,250	47,250	49,500	48,550	3.08	258	290K	14B
1402/12/28	49,400	46,500	49,400	47,100	1.40	251	266K	13B
1402/12/27	44,750	44,750	47,100	46,450	4.38	274	232K	11B
1402/12/26	45,550	43,850	45,550	44,500	(1.55)	275	201K	9B
1402/12/23	46,150	44,000	46,800	45,200	(0.77)	264	309K	14B
1402/12/22	45,350	44,650	46,600	45,550	(0.22)	215	175K	8B
1402/12/21	46,650	44,950	46,650	45,650	(1.08)	297	365K	17B
1402/12/20	45,000	45,000	48,100	46,150	(0.97)	99	161K	7B
1402/12/16	47,100	46,000	47,200	46,600	(2.71)	224	207K	10B
1402/12/15	48,050	46,800	49,900	47,900	0.52	278	266K	13B
1402/12/14	48,300	46,200	49,150	47,650	(2.06)	405	358K	17B
1402/12/13	49,000	47,800	49,500	48,650	5.08	548	830K	40B
1402/12/12	43,900	42,050	47,600	46,300	4.04	584	710K	33B
1402/12/09	44,100	43,900	45,250	44,500	1.37	253	313K	14B
1402/12/08	44,900	43,150	45,500	43,900	(2.34)	423	386K	17B
1402/12/07	46,200	43,850	47,750	44,950	(4.67)	639	819K	37B
1402/12/05	48,000	46,500	48,850	47,150	(3.68)	496	677K	32B
1402/12/02	49,400	48,200	50,950	48,950	(0.51)	447	691K	34B
1402/12/01	48,750	47,650	51,900	49,200	(1.4)	902	946K	47B
1402/11/30	50,400	48,400	52,000	49,900	0.30	701	969K	48B
1402/11/25	46,800	46,800	49,800	49,750	6.87	1,091	3M	134B
1402/11/24	47,600	45,700	47,700	46,550	(2.62)	675	802K	37B
1402/11/23	48,750	46,500	49,400	47,800	(1.95)	311	407K	19B
1402/11/16	50,000	48,650	51,100	49,100	(2.87)	881	1M	54B
1402/11/15	51,500	49,600	52,550	50,550	0.90	545	583K	29B
1402/11/14	49,700	47,150	52,750	50,100	1.21	927	1M	56B
1402/11/11	49,250	48,450	51,750	49,500	(1.98)	637	823K	41B
1402/11/10	50,650	49,700	51,950	50,500	(1.75)	502	533K	27B
1402/11/09	52,300	50,550	53,200	51,400	(4.28)	537	584K	30B
1402/11/08	55,200	51,900	55,800	53,700	(1.38)	773	1M	58B
1402/11/07	51,900	51,900	55,150	54,450	5.63	728	1M	69B
1402/11/04	49,500	49,500	53,200	51,550	1.68	426	577K	30B
1402/11/03	50,950	49,250	52,450	50,700	(2.78)	630	971K	49B
1402/11/02	53,100	50,850	56,000	52,150	(4.57)	974	1M	71B
1402/11/01	54,250	53,200	56,600	54,650	(4.46)	826	920K	50B
1402/10/30	59,200	56,200	61,450	57,200	(5.3)	1,135	2M	86B
1402/10/27	60,750	59,700	62,150	60,400	(3.36)	960	1M	70B
1402/10/26	61,300	60,600	64,100	62,500	3.56	1,788	2M	127B
1402/10/25	57,450	56,500	61,350	60,350	5.23	1,399	2M	139B
1402/10/24	59,000	56,200	59,000	57,350	(2.3)	1,196	1M	70B
1402/10/23	57,400	57,400	60,800	58,700	(1.43)	971	1M	64B
1402/10/20	58,500	56,400	61,350	59,550	3.12	1,861	2M	118B
1402/10/19	59,050	57,050	60,950	57,750	(5.79)	2,621	3M	176B
1402/10/18	63,900	59,050	65,600	61,300	(3.39)	2,870	3M	194B
1402/10/17	62,000	59,000	66,050	63,450	1.52	3,233	4M	267B
1402/10/16	67,100	62,050	68,300	62,500	(6.3)	3,068	5M	290B
1402/10/13	66,750	64,200	67,100	66,700	6.29	2,619	4M	268B
1402/10/12	63,900	60,000	64,250	62,750	4.50	4,398	5M	342B
1402/10/11	60,200	57,500	60,500	60,050	6.19	3,870	6M	339B
1402/10/10	55,000	54,800	57,000	56,550	6.10	1,139	2M	127B
1402/10/09	49,900	48,600	54,200	53,300	5.13	1,784	4M	222B
1402/10/06	50,850	49,150	52,000	50,700	1.60	1,175	2M	78B
1402/10/05	50,250	49,050	50,250	49,900	6.17	1,492	3M	160B
1402/10/04	44,700	44,350	47,900	47,000	4.91	741	2M	104B
1402/10/03	45,250	44,500	45,650	44,800	(0.33)	152	200K	9B
1402/10/02	45,150	44,350	45,450	44,950	(0.11)	256	297K	13B
1402/09/29	45,300	44,500	46,350	45,000	(0.44)	183	217K	10B
1402/09/28	45,550	44,650	46,900	45,200	(1.85)	323	557K	25B
1402/09/27	45,000	45,000	46,750	46,050	1.43	362	514K	24B
1402/09/25	44,950	44,600	47,100	45,400	(0.77)	464	587K	27B
1402/09/22	48,000	44,900	48,000	45,750	(3.28)	257	328K	15B
1402/09/21	47,500	45,950	48,000	47,300	1.83	345	433K	20B
1402/09/20	46,450	45,700	47,700	46,450	2.20	445	870K	40B
1402/09/19	44,250	44,250	46,150	45,450	1.45	349	469K	21B
1402/09/18	44,700	44,000	46,050	44,800	(1.97)	379	484K	22B
1402/09/15	46,600	45,100	46,600	45,700	(2.25)	388	485K	22B
1402/09/14	47,500	45,400	48,000	46,750	(0.21)	373	806K	38B
1402/09/13	47,400	45,000	48,250	46,850	2.52	818	911K	43B
1402/09/12	44,350	42,450	47,200	45,700	3.16	1,122	2M	94B
1402/09/11	43,500	43,450	45,200	44,300	2.67	436	1M	45B
1402/09/08	43,200	42,900	43,850	43,150	0.82	259	691K	30B
1402/09/07	44,000	42,350	44,000	42,800	(2.39)	200	185K	8B
1402/09/06	44,600	43,500	44,650	43,850	(0.23)	215	194K	8B
1402/09/05	45,150	43,050	45,150	43,950	(1.12)	361	444K	20B
1402/09/04	0	42,800	45,500	44,450	2.77	587	901K	40B
1402/09/01	42,350	41,550	44,400	43,250	3.59	495	842K	36B
1402/08/30	42,150	41,100	42,200	41,750	0.97	143	222K	9B
1402/08/29	42,250	40,900	42,350	41,350	(1.08)	198	155K	6B
1402/08/28	41,950	41,450	42,950	41,800	(1.07)	174	193K	8B
1402/08/27	43,350	41,650	43,350	42,250	(0.94)	196	353K	15B
1402/08/24	43,000	42,400	43,400	42,650	(0.23)	261	191K	8B
1402/08/23	42,550	42,400	43,450	42,750	(1.04)	118	169K	7B
1402/08/22	42,350	42,350	44,000	43,200	0.23	184	262K	11B
1402/08/21	44,000	42,350	44,000	43,100	(0.58)	183	241K	10B
1402/08/20	42,750	42,300	44,900	43,350	1.52	383	538K	23B
1402/08/17	43,450	42,300	43,450	42,700	0.0	129	141K	6B
1402/08/16	42,250	42,000	43,850	42,700	(1.27)	503	761K	32B
1402/08/15	44,450	42,700	44,650	43,250	0.46	383	285K	12B
1402/08/14	44,300	42,200	44,300	43,050	0.23	292	341K	15B
1402/08/13	43,000	42,300	44,050	42,950	4.25	230	245K	11B
1402/08/10	42,000	40,850	43,000	41,200	(3.4)	315	294K	12B
1402/08/09	42,300	41,250	43,500	42,650	0.47	572	651K	28B
1402/08/08	42,100	41,200	42,850	42,450	4.04	248	342K	15B
1402/08/07	39,950	39,000	41,650	40,800	4.48	253	363K	15B
1402/08/06	40,650	39,000	40,650	39,050	(6.8)	474	1M	41B
1402/08/03	42,550	41,000	42,550	41,900	0.12	216	178K	7B
1402/08/02	42,050	40,600	42,700	41,850	(0.12)	267	223K	9B
1402/08/01	40,700	40,500	42,900	41,900	2.07	448	541K	23B
1402/07/30	41,400	40,400	42,050	41,050	0.61	240	282K	12B
1402/07/29	40,850	40,350	42,000	40,800	0.99	301	331K	14B
1402/07/26	41,000	39,850	41,000	40,400	(3.81)	417	559K	23B
1402/07/25	43,200	41,350	44,100	42,000	(1.87)	387	434K	18B
1402/07/24	43,000	41,850	43,200	42,800	2.39	212	260K	11B
1402/07/23	41,050	41,050	43,050	41,800	(0.71)	215	286K	12B
1402/07/22	44,500	41,950	44,500	42,100	(6.65)	613	1M	51B
1402/07/19	46,800	44,500	46,800	45,100	0.67	315	530K	24B
1402/07/18	41,000	41,000	45,900	44,800	4.43	370	500K	22B
1402/07/17	41,250	41,250	44,800	42,900	(3.16)	399	696K	30B
1402/07/16	48,000	43,900	48,000	44,300	(6.14)	584	1M	49B
1402/07/15	47,500	45,500	48,500	47,200	(0.63)	671	1M	51B
1402/07/12	47,300	46,400	48,700	47,500	0.53	377	656K	31B
1402/07/10	46,550	44,850	49,450	47,250	(1.05)	970	1M	61B
1402/07/09	47,900	46,050	49,050	47,750	0.21	796	797K	38B
1402/07/08	49,600	46,050	49,600	47,650	2.69	1,275	2M	92B
1402/07/05	44,700	44,700	46,950	46,400	5.69	915	1M	64B
1402/07/04	40,900	40,900	44,650	43,900	5.15	627	2M	69B
1402/07/03	42,500	40,800	42,550	41,750	0.85	248	216K	9B
1402/07/01	42,000	40,800	42,200	41,400	(0.48)	212	181K	7B
1402/06/29	41,350	41,250	42,000	41,600	(0.48)	133	93K	4B
1402/06/28	41,700	41,500	42,800	41,800	(1.88)	203	314K	13B
1402/06/27	42,000	42,000	43,400	42,600	(0.7)	205	402K	17B
1402/06/26	43,750	42,300	43,750	42,900	0.0	280	346K	15B
1402/06/22	42,900	42,250	43,800	42,900	3.50	452	711K	30B
1402/06/21	41,300	40,950	42,300	41,450	2.09	344	386K	16B
1402/06/20	41,100	39,900	41,900	40,600	(1.46)	369	423K	17B
1402/06/19	43,400	40,250	44,200	41,200	(4.74)	858	1M	51B
1402/06/18	44,550	42,500	44,550	43,250	(1.26)	351	417K	18B
1402/06/14	43,650	42,500	44,750	43,800	2.58	599	832K	36B
1402/06/13	42,700	41,250	44,800	42,700	1.91	452	714K	30B
1402/06/12	42,300	41,200	42,650	41,900	(1.06)	231	378K	16B
1402/06/11	43,300	41,100	43,300	42,350	(1.05)	296	214K	9B
1402/06/08	43,500	41,800	43,500	42,800	0.47	264	310K	13B
1402/06/07	40,650	40,650	43,500	42,600	0.0	355	578K	25B
1402/06/06	42,900	41,250	44,250	42,600	(0.58)	438	467K	20B
1402/06/05	42,800	41,000	44,400	42,850	2.27	491	721K	31B
1402/06/04	41,350	40,000	42,050	41,900	6.62	353	755K	32B
1402/06/01	38,600	37,400	40,950	39,300	1.42	279	349K	14B
1402/05/31	39,950	38,300	41,000	38,750	(5.83)	518	634K	25B
1402/05/30	41,900	40,500	42,450	41,150	(0.84)	255	257K	11B
1402/05/29	41,000	40,200	42,200	41,500	1.72	234	301K	12B
1402/05/28	43,500	40,050	43,500	40,800	(3.66)	371	395K	16B
1402/05/25	41,000	41,000	43,800	42,350	2.42	367	267K	11B
1402/05/24	43,650	40,550	43,650	41,350	(5.16)	294	687K	28B
1402/05/23	44,750	42,500	45,200	43,600	1.75	334	500K	22B
1402/05/22	40,400	38,600	43,500	42,850	5.28	401	658K	28B
1402/05/21	43,500	40,050	44,000	40,700	(5.46)	332	522K	21B
1402/05/18	43,950	42,000	43,950	43,050	1.65	380	592K	25B
1402/05/17	42,950	41,550	45,000	42,350	(4.83)	435	610K	26B
1402/05/16	46,250	43,650	46,250	44,500	(3.26)	446	589K	26B
1402/05/15	48,200	44,950	48,200	46,000	(1.92)	503	725K	33B
1402/05/14	44,800	44,800	47,100	46,900	6.47	568	1M	60B
1402/05/10	43,000	42,500	44,200	44,050	6.53	457	906K	40B
1402/05/09	42,000	40,550	42,450	41,350	1.22	191	240K	10B
1402/05/08	42,000	40,450	43,200	40,850	(5.98)	363	585K	24B
1402/05/07	44,000	42,600	44,200	43,450	0.93	259	232K	10B
1402/05/04	42,700	42,150	44,000	43,050	0.94	248	306K	13B
1402/05/03	43,000	41,350	43,850	42,650	(2.51)	342	278K	12B
1402/05/02	43,500	41,450	44,800	43,750	3.18	310	245K	11B
1402/05/01	42,200	40,050	43,600	42,400	4.05	523	523K	22B
1402/04/31	41,000	40,350	42,600	40,750	(6.0)	459	532K	22B
1402/04/28	44,050	41,000	44,050	43,350	5.22	674	1M	51B
1402/04/27	39,800	39,800	41,550	41,200	6.05	203	367K	15B
1402/04/26	41,500	38,600	41,500	38,850	(6.39)	387	602K	23B
1402/04/25	43,000	41,200	43,500	41,500	(6.32)	399	858K	36B
1402/04/24	46,150	42,550	46,150	44,300	1.72	377	419K	19B
1402/04/21	46,300	43,100	46,300	43,550	(5.94)	467	637K	28B
1402/04/20	48,100	45,900	49,500	46,300	(6.18)	484	1M	55B
1402/04/19	51,050	48,850	52,450	49,350	(6.0)	728	1M	70B
1402/04/18	56,000	50,500	56,000	52,500	(1.59)	1,109	1M	74B
1402/04/17	50,050	50,050	53,550	53,350	6.59	1,321	2M	127B
1402/04/14	47,750	47,050	51,500	50,050	2.25	619	775K	39B
1402/04/13	48,550	47,800	50,750	48,950	2.62	410	411K	20B
1402/04/12	46,200	44,950	48,400	47,700	5.41	675	1M	61B
1402/04/11	46,200	43,700	46,200	45,250	0.89	220	149K	7B
1402/04/10	46,200	43,700	46,200	44,850	(1.21)	178	200K	9B
1402/04/07	45,400	44,000	46,400	45,400	(1.52)	227	290K	13B
1402/04/06	46,500	45,250	47,050	46,100	0.11	264	257K	12B
1402/04/05	45,100	45,100	46,900	46,050	1.32	341	255K	12B
1402/04/04	45,650	44,700	46,700	45,450	1.56	319	240K	11B
1402/04/03	45,100	43,600	46,150	44,750	(1.32)	263	231K	10B
1402/03/31	42,800	42,800	45,900	45,350	5.71	469	528K	24B
1402/03/30	42,500	42,300	43,950	42,900	(1.27)	212	310K	13B
1402/03/29	42,100	42,100	45,100	43,450	0.81	253	416K	18B
1402/03/28	43,850	41,750	45,000	43,100	(2.49)	269	255K	11B
1402/03/27	44,650	43,300	45,950	44,200	(1.01)	333	439K	19B
1402/03/24	44,450	43,400	45,800	44,650	3.84	208	410K	18B
1402/03/23	44,100	41,400	44,500	43,000	(3.37)	401	656K	28B
1402/03/22	48,500	44,050	48,500	44,500	(6.02)	546	996K	44B
1402/03/21	48,200	45,650	49,500	47,350	(0.94)	413	261K	12B
1402/03/20	50,950	47,700	50,950	47,800	(6.73)	509	1M	58B
1402/03/17	49,100	49,100	52,500	51,250	(0.39)	495	636K	33B
1402/03/16	50,300	50,300	53,000	51,450	0.88	535	874K	45B
1402/03/13	47,800	47,800	52,400	51,000	1.19	578	835K	43B
1402/03/10	52,350	49,400	53,300	50,400	(3.08)	985	1M	67B
1402/03/09	49,950	49,300	52,350	52,000	6.23	1,632	3M	158B
1402/03/08	47,100	47,100	49,100	48,950	6.64	1,165	3M	128B
1402/03/07	44,900	43,000	47,600	45,900	1.44	1,250	2M	92B
1402/03/06	47,250	43,550	47,250	45,250	(0.33)	712	1M	46B
1402/03/03	45,500	44,500	46,900	45,400	1.23	968	2M	72B
1402/03/02	45,900	43,550	45,900	44,850	(1.54)	794	1M	49B
1402/03/01	47,500	45,000	47,500	45,550	(0.98)	532	620K	28B
1402/02/31	47,250	45,000	47,250	46,000	(0.97)	449	602K	28B
1402/02/30	49,550	45,000	49,550	46,450	(0.96)	561	662K	31B
1402/02/27	46,950	44,700	47,750	46,900	2.07	645	968K	45B
1402/02/25	47,650	43,400	47,650	45,950	2.34	513	765K	35B
1402/02/24	41,650	41,650	45,500	44,900	5.52	684	2M	87B
1402/02/23	44,100	42,300	45,950	42,550	(6.38)	789	2M	84B
1402/02/20	46,500	42,200	46,700	45,450	4.12	1,470	3M	137B
1402/02/19	40,850	40,850	46,950	43,650	(0.57)	1,564	4M	177B
1402/02/18	43,850	43,850	44,800	43,900	(6.89)	501	931K	41B
1402/02/17	50,250	46,800	50,250	47,150	(6.26)	766	1M	55B
1402/02/16	53,700	49,450	53,700	50,300	(5.36)	2,314	3M	168B
1402/02/13	55,800	52,100	55,800	53,150	1.14	1,017	2M	96B
1402/02/12	51,000	50,700	53,300	52,550	5.42	1,077	2M	85B
1402/02/11	49,000	48,200	51,750	49,850	1.32	1,342	2M	99B
1402/02/10	50,800	48,100	50,800	49,200	0.0	1,039	1M	64B
1402/02/09	51,000	47,750	51,000	49,200	(1.99)	1,751	2M	122B
1402/02/06	51,800	49,000	51,800	50,200	(3.74)	1,359	2M	85B
1402/02/05	53,600	50,200	53,600	52,150	4.09	1,680	2M	116B
1402/02/04	50,100	49,150	50,100	50,100	6.94	335	650K	33B
1402/01/29	46,500	44,800	48,400	46,850	2.29	1,392	2M	84B
1402/01/28	44,300	44,300	47,200	45,800	0.88	1,348	2M	82B
1402/01/27	49,300	44,000	49,300	45,400	(3.81)	3,439	5M	233B
1402/01/26	47,200	47,200	47,200	47,200	6.91	412	784K	37B
1402/01/21	44,200	43,000	44,300	44,150	6.51	46	61K	3B
1402/01/20	41,850	40,000	41,950	41,450	5.61	1,717	3M	136B
1402/01/19	38,600	38,600	39,400	39,250	6.51	398	936K	37B
1402/01/16	35,300	34,650	37,300	36,850	5.59	874	2M	76B
1402/01/15	33,800	33,800	35,900	34,900	2.35	1,176	2M	72B
1402/01/14	33,500	32,200	35,000	34,100	1.94	1,108	1M	49B
1402/01/09	33,550	32,850	33,950	33,450	0.30	1,063	1M	49B
1402/01/08	33,400	32,550	34,400	33,350	2.62	612	740K	25B
1402/01/06	31,100	30,100	32,350	31,550	(2.32)	109	138K	4B
1402/01/05	32,500	31,100	33,600	32,300	1.25	1,111	2M	65B
1401/12/28	31,000	30,750	32,250	31,900	5.80	806	2M	57B
1401/12/27	29,450	29,200	30,700	30,150	3.79	528	909K	27B
1401/12/24	28,450	28,450	29,850	29,050	3.20	380	458K	13B
1401/12/23	27,950	27,900	28,750	28,150	(3.1)	585	749K	21B
1401/12/22	28,150	28,000	30,000	29,050	0.17	395	583K	17B
1401/12/21	29,000	28,550	30,250	29,000	(5.38)	508	775K	22B
1401/12/20	31,000	30,050	31,850	30,650	(0.65)	489	653K	20B
1401/12/16	31,000	30,200	31,300	30,850	1.82	645	1M	36B
1401/12/15	28,500	27,700	31,350	30,300	3.41	1,195	3M	81B
1401/12/14	28,600	28,600	30,100	29,300	3.53	305	580K	17B
1401/12/08	28,100	28,100	29,450	28,550	(2.56)	851	2M	51B
1401/12/07	30,950	28,000	30,950	29,300	0.51	813	1M	40B
1401/12/06	28,400	28,050	29,250	29,150	6.58	579	2M	45B
1401/12/03	28,550	26,950	28,550	27,350	(4.7)	493	826K	23B
1401/12/02	29,650	27,400	29,650	28,700	2.32	547	1M	31B
1401/12/01	26,850	26,850	28,700	28,050	3.70	513	911K	26B
1401/11/30	26,500	26,500	28,200	27,050	(1.1)	432	531K	14B
1401/11/26	28,800	27,000	29,400	27,350	(5.69)	719	1M	34B
1401/11/25	28,050	27,300	29,950	29,000	2.11	636	884K	26B
1401/11/24	29,250	28,150	30,800	28,400	(6.12)	1,133	2M	65B
1401/11/23	30,700	29,250	31,400	30,250	2.37	593	999K	30B
1401/11/19	28,400	27,450	30,000	29,550	5.35	548	1M	37B
1401/11/18	28,850	27,600	28,850	28,050	3.31	378	519K	15B
1401/11/17	27,450	26,000	28,400	27,150	(1.81)	619	1M	29B
1401/11/16	28,150	26,750	29,300	27,650	(3.83)	595	869K	24B
1401/11/12	29,200	28,050	29,950	28,750	(1.54)	568	813K	23B
1401/11/11	30,550	28,000	30,550	29,200	(0.85)	669	1M	41B
1401/11/10	29,400	29,200	31,200	29,450	(6.06)	1,152	2M	68B
1401/11/09	33,000	31,250	33,000	31,350	(6.56)	423	938K	29B
1401/11/08	34,350	31,800	35,350	33,550	(1.61)	1,629	3M	86B
1401/11/05	34,300	32,300	34,300	34,100	6.23	3,455	8M	257B
1401/11/04	30,000	29,800	32,950	32,100	4.22	1,062	2M	80B
1401/11/03	31,150	29,950	32,200	30,800	(1.28)	738	1M	32B
1401/11/02	30,500	30,500	32,100	31,200	0.81	647	918K	29B
1401/11/01	32,900	29,850	33,450	30,950	(3.43)	865	1M	46B
1401/10/28	31,000	29,800	32,800	32,050	2.23	1,139	2M	58B
1401/10/27	31,900	30,350	32,700	31,350	(2.03)	1,191	2M	69B
1401/10/26	30,950	30,950	32,650	32,000	2.07	831	1M	38B
1401/10/24	31,150	30,250	32,700	31,350	(3.54)	831	1M	43B
1401/10/21	32,250	31,750	33,500	32,500	(2.69)	1,113	1M	48B
1401/10/20	35,650	32,850	35,650	33,400	(5.38)	2,222	4M	118B
1401/10/19	36,200	34,250	36,200	35,300	3.07	1,633	3M	108B
1401/10/18	32,700	32,700	34,450	34,250	6.37	565	2M	55B
1401/10/17	31,500	30,350	33,750	32,200	(1.08)	1,966	3M	92B
1401/10/14	33,350	32,450	33,700	32,550	(6.6)	685	1M	34B
1401/10/13	37,350	33,000	37,350	34,850	(0.43)	3,331	6M	192B
1401/10/12	35,250	33,050	35,250	35,000	6.22	1,771	6M	202B
1401/10/11	32,950	32,950	32,950	32,950	6.98	181	787K	26B
1401/10/10	30,800	30,800	30,800	30,800	6.94	141	553K	17B
1401/10/07	30,100	30,100	30,100	28,800	2.31	93	195K	6B
1401/10/05	29,250	29,250	29,250	28,150	2.93	99	237K	7B
1401/10/04	28,500	28,500	28,500	27,350	2.63	50	218K	6B
1401/10/03	28,300	28,300	28,300	26,650	0.76	31	55K	2B
1401/09/30	28,050	28,050	28,050	26,450	0.76	41	64K	2B
1401/09/29	27,950	27,950	27,950	26,250	0.38	49	36K	1B
1401/09/28	27,650	27,650	27,650	26,150	1.16	59	101K	3B
1401/09/27	27,400	27,400	27,400	25,850	0.78	67	68K	2B
1401/09/26	27,250	27,250	27,250	25,650	0.59	35	58K	2B
1401/09/15	65,100	60,900	69,950	63,700	(2.67)	1,395	1M	90B
1401/09/14	66,550	63,600	67,000	65,450	(3.61)	1,107	956K	63B
1401/09/13	67,000	64,050	69,800	67,900	3.51	1,415	1M	79B
1401/09/12	65,950	63,000	65,950	65,600	6.41	1,546	2M	133B
1401/09/09	61,650	61,650	61,650	61,650	6.94	143	291K	18B
1401/09/08	58,000	56,100	58,000	57,650	6.27	394	454K	26B
1401/09/07	50,600	50,550	55,200	54,250	5.14	601	810K	44B
1401/09/06	50,550	50,550	52,350	51,600	(0.19)	143	64K	3B
1401/09/05	52,400	50,800	53,000	51,700	(0.29)	256	146K	8B
1401/09/02	51,450	51,450	52,400	51,850	0.10	138	88K	5B
1401/09/01	52,100	50,500	52,600	51,800	(0.19)	185	121K	6B
1401/08/30	50,150	50,150	53,500	51,900	0.48	293	216K	11B
1401/08/29	49,650	49,650	52,700	51,650	(0.58)	213	148K	8B
1401/08/28	52,100	50,000	52,950	51,950	(0.48)	140	59K	3B
1401/08/25	52,300	51,100	53,300	52,200	0.0	227	100K	5B
1401/08/24	52,350	50,800	52,950	52,200	(0.19)	195	81K	4B
1401/08/23	54,050	50,600	56,850	52,300	(3.77)	420	281K	15B
1401/08/22	53,900	53,900	55,900	54,350	1.68	294	146K	8B
1401/08/21	51,650	51,650	54,950	53,450	2.59	372	232K	12B
1401/08/18	52,000	50,150	53,900	52,100	0.87	272	141K	7B
1401/08/17	52,400	51,000	53,500	51,650	2.48	425	252K	13B
1401/08/16	49,950	49,800	51,900	50,400	2.23	269	168K	9B
1401/08/15	49,500	48,900	50,600	49,300	0.72	157	158K	8B
1401/08/14	48,250	47,350	51,000	48,950	2.41	259	269K	13B
1401/08/11	48,900	46,500	48,900	47,800	(0.42)	160	76K	4B
1401/08/10	49,400	47,250	49,400	48,000	(0.1)	260	154K	7B
1401/08/09	48,400	46,900	49,750	48,050	0.52	205	104K	5B
1401/08/08	46,800	46,000	48,750	47,800	(0.93)	226	143K	7B
1401/08/07	46,850	46,800	49,000	48,250	(0.72)	141	81K	4B
1401/08/04	49,250	46,800	49,900	48,600	(0.41)	224	106K	5B
1401/08/03	47,350	47,350	49,650	48,800	(0.41)	210	102K	5B
1401/08/02	49,900	47,500	49,900	49,000	(1.31)	168	132K	6B
1401/08/01	48,650	48,400	50,450	49,650	(0.5)	170	120K	6B
1401/07/30	49,800	48,400	50,700	49,900	(0.4)	153	125K	6B
1401/07/27	49,200	49,000	50,250	50,100	(0.4)	145	68K	3B
1401/07/26	50,450	49,050	51,300	50,300	0.10	244	115K	6B
1401/07/25	50,600	48,300	50,800	50,250	(0.99)	196	114K	6B
1401/07/24	50,050	48,000	51,500	50,750	(0.68)	212	106K	5B
1401/07/23	51,900	50,250	52,150	51,100	0.0	157	60K	3B
1401/07/20	51,050	50,000	52,250	51,100	0.69	226	165K	8B
1401/07/19	51,950	50,500	52,150	50,750	0.59	185	126K	6B
1401/07/18	50,000	50,000	52,800	50,450	0.50	225	78K	4B
1401/07/17	50,300	48,750	51,850	50,200	(0.59)	188	156K	8B
1401/07/16	52,750	50,200	53,350	50,500	1.00	227	106K	5B
1401/07/12	51,200	49,000	51,250	50,000	(2.34)	358	291K	15B
1401/07/11	49,550	49,550	52,000	51,200	(0.78)	186	83K	4B
1401/07/10	51,100	50,100	51,550	51,600	(2.92)	249	172K	9B
1401/07/09	55,000	51,050	55,000	53,150	(1.57)	209	122K	6B
1401/07/06	52,050	52,000	56,400	54,000	1.79	383	244K	13B
1401/07/04	50,800	50,800	54,400	53,050	0.19	187	84K	4B
1401/07/02	53,000	50,500	53,050	52,950	(1.94)	251	133K	7B
1401/06/30	55,650	52,100	56,400	54,000	(1.82)	385	182K	10B
1401/06/29	53,650	52,200	56,450	55,000	2.71	547	309K	17B
1401/06/28	53,000	52,200	54,650	53,550	(3.08)	362	209K	11B
1401/06/27	55,100	53,350	56,400	55,250	(1.78)	367	184K	10B
1401/06/23	56,500	55,600	59,000	56,250	(3.68)	702	568K	32B
1401/06/22	60,050	57,350	60,050	58,400	(2.67)	580	295K	17B
1401/06/21	61,000	58,600	61,500	60,000	(0.83)	295	139K	8B
1401/06/20	61,800	58,250	62,700	60,500	(1.55)	543	312K	19B
1401/06/19	64,000	59,900	64,700	61,450	(2.69)	600	561K	34B
1401/06/16	59,900	58,700	63,600	63,150	6.22	1,267	2M	111B
1401/06/15	61,450	58,500	61,450	59,450	(1.65)	378	250K	15B
1401/06/14	61,000	58,600	62,950	60,450	(1.31)	680	435K	26B
1401/06/13	59,000	57,850	62,200	61,250	2.94	822	544K	33B
1401/06/12	61,000	58,450	61,000	59,500	(0.83)	310	149K	9B
1401/06/09	58,950	57,000	61,200	60,000	1.44	645	366K	22B
1401/06/08	62,200	57,300	62,200	59,150	(2.63)	550	258K	15B
1401/06/07	60,200	58,000	62,400	60,750	1.76	1,307	893K	54B
1401/06/06	61,400	58,700	61,400	59,700	(0.91)	377	229K	14B
1401/06/05	59,000	57,050	61,600	60,250	3.43	991	803K	48B
1401/06/02	56,000	56,000	59,400	58,250	2.73	604	366K	21B
1401/06/01	57,100	54,300	57,900	56,700	2.81	358	236K	13B
1401/05/31	59,000	54,600	59,000	55,150	(5.0)	758	672K	37B
1401/05/30	58,100	57,200	59,400	58,050	3.20	464	396K	23B
1401/05/29	57,050	55,400	59,500	56,250	(4.5)	762	476K	27B
1401/05/26	59,700	57,400	60,750	58,900	(2.81)	619	343K	20B
1401/05/25	63,000	58,950	66,450	60,600	(3.35)	1,154	1M	83B
1401/05/24	64,900	59,500	65,900	62,700	(0.32)	730	711K	45B
1401/05/23	63,900	58,100	63,900	62,900	4.31	1,133	2M	118B
1401/05/22	60,300	60,300	60,300	60,300	5.98	79	185K	11B
1401/05/19	55,650	52,450	59,050	56,900	2.06	803	1M	61B
1401/05/18	56,400	53,650	56,450	55,750	4.60	607	581K	32B
1401/05/15	50,800	50,800	53,800	53,300	4.92	310	529K	28B
1401/05/12	50,100	50,000	52,250	50,800	(3.24)	411	280K	14B
1401/05/11	53,400	49,100	54,500	52,500	0.77	637	557K	29B
1401/05/10	51,500	51,000	52,300	52,100	5.57	442	413K	21B
1401/05/09	51,500	48,100	51,950	49,350	(3.52)	479	474K	23B
1401/05/08	53,700	50,000	53,700	51,150	(3.13)	304	129K	7B
1401/05/05	52,000	51,650	53,800	52,800	2.33	325	189K	10B
1401/05/04	52,500	51,300	53,900	51,600	(5.41)	477	308K	16B
1401/05/03	55,500	54,500	56,800	54,550	(5.87)	286	198K	11B
1401/05/02	60,900	57,450	60,900	57,950	(5.16)	584	420K	24B
1401/05/01	61,950	60,500	61,950	61,100	0.33	209	71K	4B
1401/04/29	60,200	60,150	61,900	60,900	(0.16)	364	165K	10B
1401/04/28	61,650	60,450	63,200	61,000	(1.69)	260	181K	11B
1401/04/26	63,400	61,500	63,400	62,050	(0.72)	269	134K	8B
1401/04/25	65,300	61,550	65,300	62,500	(1.34)	388	169K	11B
1401/04/22	63,500	62,200	65,750	63,350	0.72	410	212K	13B
1401/04/21	61,650	61,500	64,800	62,900	(1.41)	604	328K	21B
1401/04/20	64,000	61,900	67,450	63,800	(3.11)	677	400K	26B
1401/04/18	65,650	63,950	67,450	65,850	2.97	748	394K	26B
1401/04/15	61,500	61,500	65,600	63,950	(0.08)	500	323K	21B
1401/04/14	65,600	63,000	65,600	64,000	0.16	350	259K	17B
1401/04/13	65,400	62,450	65,400	63,900	0.71	302	166K	11B
1401/04/12	62,000	62,000	64,850	63,450	(2.31)	572	392K	25B
1401/04/11	69,600	63,900	69,600	64,950	(4.42)	441	286K	19B
1401/04/08	69,500	67,100	69,500	67,950	0.07	308	141K	10B
1401/04/07	69,050	66,050	69,050	67,900	0.74	288	139K	9B
1401/04/06	65,800	65,800	68,300	67,400	0.52	260	174K	12B
1401/04/05	68,950	65,850	69,000	67,050	(4.28)	333	251K	17B
1401/04/04	72,750	67,500	72,750	70,050	1.16	426	304K	21B
1401/04/01	66,000	66,000	71,150	69,250	3.13	868	563K	39B
1401/03/31	67,200	65,800	69,900	67,150	(4.07)	708	381K	26B
1401/03/30	72,300	68,950	74,200	70,000	(4.5)	949	631K	44B
1401/03/29	73,000	72,000	76,400	73,300	(3.55)	671	390K	29B
1401/03/28	76,750	73,000	78,700	76,000	(0.78)	524	604K	46B
1401/03/25	77,500	75,650	78,100	76,600	(1.54)	451	630K	48B
1401/03/24	75,500	75,500	79,000	77,800	(0.06)	233	222K	17B
1401/03/23	77,650	76,050	79,550	77,850	2.64	267	109K	8B
1401/03/22	75,000	73,050	78,250	75,850	(0.91)	689	524K	40B
1401/03/21	77,100	73,750	79,500	76,550	0.26	645	485K	37B
1401/03/18	77,300	75,000	78,000	76,350	2.62	485	245K	19B
1401/03/17	75,000	72,050	77,400	74,400	(2.87)	854	620K	46B
1401/03/16	79,950	76,350	80,000	76,600	(5.67)	310	378K	29B
1401/03/11	81,450	78,200	82,450	81,200	4.37	848	416K	34B
1401/03/10	75,000	74,000	78,500	77,800	4.99	794	615K	48B
1401/03/09	80,800	72,650	80,950	74,100	(4.08)	1,206	781K	58B
1401/03/08	77,050	77,000	80,000	77,250	(5.68)	1,126	864K	67B
1401/03/07	82,500	81,150	87,050	81,900	(5.1)	641	333K	27B
1401/03/04	89,000	85,100	93,500	86,300	(4.64)	2,056	2M	131B
1401/03/03	87,500	87,500	93,300	90,500	1.97	992	698K	63B
1401/03/02	90,300	83,600	93,800	88,750	(0.17)	1,703	1M	129B
1401/03/01	88,800	88,800	90,000	88,900	(5.88)	1,929	2M	221B
1401/02/31	99,000	92,900	102,400	94,450	(4.4)	520	490K	46B
1401/02/28	94,050	94,050	100,500	98,800	4.16	1,937	2M	213B
1401/02/27	94,000	90,050	98,200	94,850	2.37	1,781	1M	138B
1401/02/26	90,000	86,500	93,750	92,650	4.75	1,589	2M	153B
1401/02/25	86,000	83,200	89,350	88,450	4.92	1,421	2M	168B
1401/02/24	84,000	82,800	84,400	84,300	5.84	923	1M	92B
1401/02/21	75,500	74,000	80,700	79,650	4.60	716	726K	58B
1401/02/20	78,150	74,000	78,150	76,150	(3.24)	1,206	709K	54B
1401/02/19	81,000	78,150	82,000	78,700	(5.29)	1,586	1M	79B
1401/02/18	85,900	79,100	86,000	83,100	1.90	1,742	1M	86B
1401/02/17	77,950	77,900	82,400	81,550	4.89	1,085	887K	72B
1401/02/12	79,000	75,500	80,350	77,750	(2.39)	1,757	902K	70B
1401/02/11	81,900	75,000	83,000	79,650	1.08	2,038	1M	95B
1401/02/10	79,300	76,950	79,350	78,800	5.21	1,864	2M	134B
1401/02/07	74,000	72,800	77,300	74,900	2.39	2,263	2M	116B
1401/02/06	76,900	71,600	76,900	73,150	(1.35)	2,251	1M	90B
1401/02/05	71,100	71,100	74,550	74,150	5.40	1,967	2M	168B
1401/02/04	68,250	66,500	71,900	70,350	3.08	1,501	1M	82B
1401/01/31	71,000	66,650	71,000	68,250	(2.29)	1,037	700K	48B
1401/01/30	69,400	67,200	71,250	69,850	0.79	1,218	922K	64B
1401/01/29	69,050	66,000	69,900	69,300	5.08	1,853	2M	125B
1401/01/28	67,050	65,000	67,050	65,950	0.23	559	370K	24B
1401/01/27	66,500	65,000	66,950	65,800	0.0	622	318K	21B
1401/01/24	65,600	65,000	66,350	65,800	1.00	583	387K	25B
1401/01/23	66,950	62,750	67,400	65,150	(1.21)	649	447K	29B
1401/01/22	66,250	64,500	66,900	65,950	1.93	974	822K	54B
1401/01/21	64,350	63,700	66,000	64,700	1.17	304	193K	13B
1401/01/20	65,000	63,150	65,000	63,950	(1.77)	329	191K	12B
1401/01/17	66,000	63,350	66,900	65,100	(1.88)	557	314K	20B
1401/01/16	65,200	65,000	67,100	66,350	(1.34)	247	129K	9B
1401/01/15	66,000	65,500	69,000	67,250	(0.88)	307	154K	10B
1401/01/14	67,000	67,000	69,600	67,850	2.11	309	187K	13B
1401/01/10	63,050	63,050	68,500	66,450	1.68	358	241K	16B
1401/01/09	64,100	63,900	67,750	65,350	0.46	268	137K	9B
1401/01/08	0	0	0	65,050	0.0	292	92K	6B
1401/01/07	62,600	62,600	65,900	65,050	(1.14)	292	92K	6B
1401/01/06	68,050	65,450	68,100	65,800	1.39	295	106K	7B
1400/12/28	62,400	61,050	65,450	64,900	4.09	469	283K	18B
1400/12/25	63,350	61,000	63,350	62,350	(1.19)	267	148K	9B
1400/12/24	63,000	61,500	63,800	63,100	(1.17)	199	92K	6B
1400/12/23	64,450	62,700	65,750	63,850	(0.16)	144	47K	3B
1400/12/22	62,500	62,450	64,600	63,950	(1.08)	282	138K	9B
1400/12/21	64,400	62,600	64,400	64,650	(1.0)	209	69K	4B
1400/12/18	63,950	63,950	65,900	65,300	(0.84)	300	90K	6B
1400/12/17	66,900	63,900	66,900	65,850	(0.83)	219	69K	4B
1400/12/16	67,700	64,500	68,700	66,400	1.45	366	237K	16B
1400/12/15	62,450	62,450	67,000	65,450	1.79	446	174K	11B
1400/12/14	64,850	63,300	66,600	64,300	(3.45)	603	234K	15B
1400/12/11	69,350	66,150	69,350	66,600	(4.31)	455	220K	15B
1400/12/09	69,050	67,950	71,950	69,600	(2.66)	620	317K	22B
1400/12/08	72,900	68,300	74,000	71,500	0.28	968	449K	32B
1400/12/07	68,650	68,650	72,050	71,300	3.86	1,043	549K	39B
1400/12/04	63,350	63,350	69,700	68,650	3.39	988	1M	69B
1400/12/03	67,100	63,100	69,550	66,400	0.15	468	225K	15B
1400/12/02	64,750	64,750	68,700	66,300	(2.71)	465	242K	16B
1400/12/01	65,150	65,100	65,250	68,150	(0.51)	62	23K	1B
1400/11/30	73,550	66,550	73,550	68,500	(2.21)	252	106K	7B
1400/11/18	69,650	68,650	69,650	70,250	(2.77)	191	108K	7B
1400/11/17	75,800	71,750	75,800	72,250	(4.3)	389	179K	13B
1400/11/16	74,800	73,800	78,000	75,500	(2.77)	294	148K	11B
1400/11/13	77,850	77,600	78,650	77,650	(4.9)	425	345K	27B
1400/11/12	79,350	78,550	81,700	81,650	(0.67)	158	43K	3B
1400/11/11	79,000	78,950	81,900	82,200	(1.08)	183	51K	4B
1400/11/10	86,000	80,550	86,000	83,100	(1.95)	181	84K	7B
1400/11/09	84,900	80,950	86,900	84,750	(0.53)	193	65K	5B
1400/11/06	82,800	82,650	88,800	85,200	(2.07)	169	78K	6B
1400/11/05	82,850	82,850	82,900	87,000	(0.23)	21	8K	642M
1400/11/04	83,400	83,150	83,400	87,200	(0.34)	40	11K	938M
1400/11/03	83,650	83,600	85,350	87,500	(0.51)	76	17K	1B
1400/11/02	84,350	84,250	89,950	87,950	(0.79)	143	37K	3B
1400/10/29	87,000	85,550	89,000	88,650	(1.55)	179	57K	5B
1400/10/28	86,500	86,250	89,300	90,050	(0.77)	107	28K	2B
1400/10/27	91,100	87,200	93,250	90,750	(0.33)	141	24K	2B
1400/10/26	93,700	89,050	93,700	91,050	(2.83)	233	99K	9B
1400/10/25	96,250	90,400	96,700	93,700	0.54	337	190K	18B
1400/10/22	92,200	91,450	93,250	93,200	4.90	276	203K	19B
1400/10/21	87,000	85,550	89,800	88,850	3.86	272	183K	16B
1400/10/20	81,050	78,550	86,750	85,550	3.51	335	250K	21B
1400/10/19	85,400	79,000	85,500	82,650	1.47	351	133K	11B
1400/10/18	76,600	76,300	84,300	81,450	1.44	369	198K	16B
1400/10/15	77,035	77,035	79,575	80,294	(0.97)	96	44K	3B
1400/10/14	77,637	77,637	80,500	81,078	(0.79)	114	33K	3B
1400/10/13	79,510	78,416	81,990	81,722	(0.93)	190	44K	3B
1400/10/12	79,000	78,921	83,450	82,493	(0.66)	184	43K	3B
1400/10/11	86,000	80,592	86,000	83,043	(2.11)	267	91K	7B
1400/10/08	87,100	85,100	87,212	84,833	2.13	262	115K	10B
1400/10/07	84,000	81,420	85,087	83,060	2.50	295	120K	10B
1400/10/06	82,999	76,221	83,361	81,036	2.07	520	233K	19B
1400/10/05	80,105	77,500	80,105	79,392	4.06	454	211K	17B
1400/10/04	78,978	78,978	78,978	76,291	1.43	97	57K	4B
1400/10/01	78,227	78,227	78,227	75,218	0.96	90	38K	3B
1400/09/30	74,498	70,100	77,045	74,502	1.53	266	105K	8B
1400/09/29	74,000	71,020	74,900	73,377	(0.17)	99	23K	2B
1400/09/28	74,899	71,401	74,920	73,505	0.01	177	72K	5B
1400/09/27	71,440	71,440	73,990	73,495	(2.27)	245	125K	9B
1400/09/24	72,256	72,256	74,423	75,199	(1.13)	132	46K	3B
1400/09/23	74,070	74,058	74,999	76,058	(2.43)	179	91K	7B
1400/09/22	76,700	75,816	76,700	77,955	(2.32)	154	88K	7B
1400/09/21	77,140	76,232	81,780	79,806	(0.54)	100	29K	2B
1400/09/20	84,000	77,700	84,000	80,243	(0.78)	177	73K	6B
1400/09/17	77,910	77,600	80,800	80,870	(0.86)	152	47K	4B
1400/09/16	82,000	79,143	82,000	81,573	(2.08)	190	74K	6B
1400/09/15	83,900	81,010	83,900	83,308	(1.5)	172	81K	7B
1400/09/14	82,009	82,009	84,460	84,580	(2.02)	236	75K	6B
1400/09/13	83,381	83,381	85,900	86,325	(1.65)	133	57K	5B
1400/09/10	88,770	85,696	89,900	87,769	(2.7)	202	99K	9B
1400/09/09	92,000	88,790	92,000	90,206	(0.68)	188	62K	6B
1400/09/08	92,173	89,002	92,900	90,827	(0.17)	223	67K	6B
1400/09/07	91,500	89,312	92,000	90,982	(0.19)	229	73K	7B
1400/09/06	93,061	89,500	93,061	91,152	(2.05)	295	100K	9B
1400/09/03	91,200	91,000	93,650	93,061	(0.96)	242	61K	6B
1400/09/02	95,000	90,000	96,990	93,960	(0.53)	335	85K	8B
1400/09/01	93,000	92,602	97,500	94,462	(2.21)	398	113K	11B
1400/08/30	96,555	96,555	98,760	96,592	(4.96)	375	159K	15B
1400/08/29	105,000	100,014	105,000	101,636	(3.46)	436	178K	18B
1400/08/26	105,277	105,277	105,277	105,277	5.00	217	167K	18B
1400/08/25	100,894	99,610	100,894	100,264	4.34	326	141K	14B
1400/08/24	89,904	89,904	97,156	96,090	3.85	274	145K	14B
1400/08/23	96,500	90,000	96,500	92,530	(0.16)	259	64K	6B
1400/08/22	90,990	88,834	95,950	92,676	(0.89)	273	92K	8B
1400/08/19	93,953	91,660	93,954	93,509	(0.47)	209	69K	6B
1400/08/18	94,810	92,366	97,000	93,953	(3.37)	359	138K	13B
1400/08/17	94,752	94,752	98,800	97,227	(0.27)	188	47K	5B
1400/08/16	96,990	94,150	103,400	97,489	(1.63)	396	145K	14B
1400/08/15	95,300	95,300	99,653	99,100	4.42	573	372K	37B
1400/08/12	96,269	93,000	97,390	94,908	(0.61)	507	171K	16B
1400/08/11	91,005	91,005	97,000	95,490	0.24	296	88K	8B
1400/08/10	93,580	93,580	103,410	95,262	(3.29)	621	336K	32B
1400/08/09	95,380	95,252	99,300	98,505	(1.76)	126	58K	6B
1400/08/08	99,860	99,860	105,999	100,265	(4.61)	297	273K	27B
1400/08/05	100,869	100,869	100,869	105,115	(1.0)	73	27K	3B
1400/08/04	102,439	102,439	102,439	106,177	(1.53)	92	41K	4B
1400/08/03	103,891	103,891	103,900	107,830	(1.4)	60	38K	4B
1400/08/01	106,450	106,065	112,000	109,358	(2.05)	166	57K	6B
1400/07/28	117,399	111,174	117,399	111,647	(4.6)	386	163K	18B
1400/07/27	121,737	114,351	121,737	117,025	(0.91)	412	184K	22B
1400/07/26	123,900	114,251	125,990	118,100	(1.8)	779	288K	34B
1400/07/25	116,700	110,904	122,546	120,264	3.04	944	452K	54B
1400/07/24	115,918	115,918	121,300	116,711	(4.35)	1,227	778K	91B
1400/07/21	116,585	116,585	116,585	122,018	(0.57)	47	15K	2B
1400/07/20	122,561	122,561	125,300	122,721	(4.88)	363	369K	45B
1400/07/19	129,348	118,460	129,348	129,011	4.73	411	445K	57B
1400/07/18	126,518	126,518	126,518	123,189	2.24	87	57K	7B
1400/07/17	123,661	123,661	123,661	120,494	2.31	120	59K	7B
1400/07/14	116,910	112,500	118,913	117,773	3.99	467	188K	22B
1400/07/12	113,590	112,793	118,240	113,251	(4.61)	755	290K	33B
1400/07/11	118,330	118,253	123,600	118,729	(4.62)	313	107K	13B
1400/07/10	135,485	123,768	135,485	124,476	(4.46)	739	339K	42B
1400/07/07	129,756	129,756	133,060	130,282	(4.61)	566	300K	39B
1400/07/06	134,945	134,944	143,000	136,585	(3.84)	345	86K	12B
1400/07/04	152,000	139,623	153,000	142,046	(3.35)	692	323K	46B
1400/07/03	145,579	145,579	160,000	146,971	(4.09)	1,423	1M	183B
1400/06/31	148,307	148,307	148,307	153,241	(1.84)	85	40K	6B
1400/06/30	150,638	150,638	150,638	156,112	(1.55)	119	34K	5B
1400/06/29	158,000	155,400	158,850	158,566	4.81	386	178K	28B
1400/06/28	151,500	145,372	151,712	151,286	4.70	923	526K	80B
1400/06/27	133,050	133,050	145,372	144,488	4.36	913	428K	62B
1400/06/24	140,024	138,293	142,899	138,450	(4.89)	956	876K	121B
1400/06/23	155,585	140,769	155,585	145,571	(1.76)	2,309	1M	186B
1400/06/22	144,000	143,500	149,294	148,177	4.21	410	243K	36B
1400/06/17	142,368	140,048	142,368	142,185	4.86	281	162K	23B
1400/06/16	135,741	131,000	135,741	135,589	4.88	424	429K	58B
1400/06/15	129,340	123,800	129,348	129,278	4.94	184	139K	18B
1400/06/14	123,400	119,192	123,783	123,189	4.50	524	399K	49B
1400/06/13	120,000	111,052	120,427	117,889	2.79	877	428K	50B
1400/06/10	110,000	106,108	115,383	114,693	4.37	715	445K	51B
1400/06/09	111,259	101,299	111,259	109,889	3.71	1,632	2M	173B
1400/06/08	108,547	108,547	108,547	105,961	2.50	143	78K	8B
1400/06/07	105,291	105,291	105,291	103,379	3.09	174	96K	10B
1400/06/06	101,363	101,363	101,363	100,278	3.88	98	120K	12B
1400/06/03	98,591	98,591	98,591	96,537	2.81	134	93K	9B
1400/06/02	91,988	90,250	94,756	93,897	4.05	560	380K	36B
1400/06/01	93,740	89,800	93,740	90,244	0.24	344	123K	11B
1400/05/31	92,389	87,500	92,389	90,027	(0.57)	486	191K	17B
1400/05/24	96,000	89,584	96,000	90,543	(3.98)	625	310K	28B
1400/05/23	98,999	91,200	98,999	94,298	(0.86)	291	72K	7B
1400/05/20	95,000	92,015	96,500	95,112	3.46	424	148K	14B
1400/05/19	90,000	88,110	94,294	91,927	2.36	426	147K	14B
1400/05/18	90,000	88,070	91,400	89,804	0.41	254	64K	6B
1400/05/17	91,000	87,173	92,000	89,435	(2.53)	407	190K	17B
1400/05/16	99,500	91,257	99,500	91,759	(4.48)	451	163K	15B
1400/05/13	97,900	94,120	97,900	96,060	2.79	429	183K	18B
1400/05/12	87,200	87,200	95,756	93,457	2.48	603	286K	27B
1400/05/11	94,088	90,150	94,088	91,197	(3.9)	744	286K	26B
1400/05/10	97,001	94,088	99,500	94,894	(4.19)	612	175K	17B
1400/05/09	98,440	98,440	103,000	99,039	(4.42)	517	148K	15B
1400/05/06	103,575	103,575	106,300	103,621	(4.96)	326	132K	14B
1400/05/05	107,700	106,586	112,000	109,026	(2.82)	321	85K	9B
1400/05/04	112,011	112,011	115,100	112,195	(4.84)	330	142K	16B
1400/04/28	127,000	115,628	127,000	117,906	(3.13)	1,015	362K	43B
1400/04/27	121,720	120,550	121,720	121,713	4.99	1,049	628K	76B
1400/04/26	111,000	111,000	116,712	115,924	4.29	449	167K	19B
1400/04/23	103,200	103,200	111,406	111,155	4.76	543	307K	34B
1400/04/22	105,652	105,652	110,499	106,101	(4.6)	390	119K	13B
1400/04/21	109,700	107,541	110,666	111,212	(1.76)	202	51K	6B
1400/04/20	113,970	109,612	115,080	113,201	(1.89)	306	55K	6B
1400/04/19	113,030	113,012	117,000	115,381	(3.01)	189	79K	9B
1400/04/16	120,000	115,030	121,490	118,959	0.15	161	58K	7B
1400/04/15	115,344	115,344	120,755	118,782	(2.17)	375	134K	16B
1400/04/14	119,368	119,368	121,000	121,414	(3.37)	257	79K	9B
1400/04/13	122,000	120,409	122,000	125,650	(0.86)	117	20K	2B
1400/04/12	122,569	122,569	133,336	126,746	(1.76)	403	86K	11B
1400/04/09	124,826	124,826	125,830	129,019	(1.81)	142	39K	5B
1400/04/08	128,086	125,830	128,086	131,395	(0.8)	91	17K	2B
1400/04/07	128,089	128,086	130,000	132,452	(1.76)	160	38K	5B
1400/04/06	134,400	131,264	134,400	134,827	(2.42)	219	55K	7B
1400/04/05	145,500	134,350	145,500	138,172	(1.5)	248	62K	8B
1400/04/02	141,040	136,417	146,799	140,276	(2.31)	554	111K	16B
1400/04/01	132,751	132,751	146,723	143,596	2.76	800	241K	35B
1400/03/31	132,960	132,960	132,960	139,737	(0.16)	20	3K	441M
1400/03/30	135,238	135,238	135,950	139,957	(1.68)	73	36K	5B
1400/03/29	135,298	135,298	135,298	142,355	(0.04)	4	928	126M
1400/03/26	135,301	135,301	135,301	142,418	0.0	1	59	8M
1400/03/24	135,432	135,432	135,432	142,422	(0.1)	16	2K	274M
1400/03/23	135,456	135,456	135,456	142,559	(0.02)	5	384	52M
1400/03/22	135,588	135,588	135,590	142,585	(0.1)	35	2K	277M
1400/03/19	137,147	136,313	141,890	142,724	(0.53)	43	11K	2B
1400/03/18	139,060	137,147	143,800	143,487	(0.61)	102	16K	2B
1400/03/17	147,000	139,060	150,500	144,365	(0.07)	75	11K	2B
1400/03/12	139,900	137,787	146,999	144,464	(0.39)	93	11K	2B
1400/03/11	137,747	136,776	150,500	145,034	0.74	221	471K	68B
1400/03/10	140,791	137,718	143,000	143,973	(0.68)	107	17K	2B
1400/03/09	150,019	144,495	150,019	144,966	1.46	210	56K	8B
1400/03/08	138,654	138,654	153,248	142,876	(2.11)	520	260K	37B
1400/03/05	138,674	138,674	138,674	145,951	(0.01)	2	302	42M
1400/03/04	138,698	138,698	138,698	145,972	(0.02)	5	357	50M
1400/03/03	138,701	138,701	138,701	145,997	0.0	1	50	7M
1400/03/02	138,750	138,750	138,750	146,001	(0.03)	3	720	100M
1400/02/29	138,787	138,787	138,787	146,052	(0.03)	7	543	75M
1400/02/26	138,854	138,854	138,854	146,091	(0.05)	1	1K	139M
1400/02/25	138,890	138,890	138,890	146,162	(0.03)	7	523	73M
1400/02/22	145,081	145,081	153,950	146,199	(2.25)	105	256K	37B
1400/02/21	145,116	145,116	145,116	149,568	(0.02)	7	3K	392M
1400/02/20	145,118	145,118	145,118	149,604	0.0	3	140	20M
1400/02/18	145,651	145,651	145,652	149,606	(0.37)	34	41K	6B
1400/02/15	145,652	145,652	145,652	150,155	0.0	2	76	11M
1400/02/13	145,675	145,675	145,675	150,156	(0.02)	3	2K	260M
1400/02/12	145,709	145,709	145,709	150,180	(0.02)	6	3K	377M
1400/02/08	147,091	147,091	154,990	150,215	(0.94)	133	112K	17B
1400/02/07	147,099	147,099	147,099	151,640	(0.01)	4	536	79M
1400/02/06	147,149	147,149	147,149	151,648	(0.03)	8	4K	544M
1400/02/05	149,168	149,168	149,168	151,700	(1.35)	46	147K	22B
1400/02/04	149,169	149,169	149,169	153,781	0.0	2	95	14M
1400/02/01	149,173	149,173	149,173	153,782	0.0	6	251	37M
1400/01/31	150,881	150,881	150,881	153,786	(0.11)	8	18K	3B
1400/01/30	150,983	150,983	153,000	153,960	(0.07)	21	11K	2B
1400/01/29	151,371	151,371	151,371	154,064	(0.26)	55	41K	6B
1400/01/28	151,587	151,587	151,587	154,460	(0.14)	36	23K	3B
1400/01/25	151,918	151,918	152,970	154,680	(0.22)	58	35K	5B
1400/01/24	152,961	152,961	160,649	155,018	(0.68)	159	128K	20B
1400/01/23	157,000	153,149	157,000	156,082	(0.12)	66	20K	3B
1400/01/22	153,768	153,768	156,700	156,274	(0.4)	129	65K	10B
1400/01/21	153,784	153,784	153,784	156,906	(0.01)	11	2K	256M
1400/01/18	153,909	153,909	154,299	156,922	(0.08)	46	13K	2B
1400/01/17	154,014	154,014	155,687	157,050	(0.07)	52	11K	2B
1400/01/16	154,216	154,216	154,360	157,157	(0.13)	94	21K	3B
1400/01/15	154,371	154,371	154,583	157,363	(0.1)	68	16K	2B
1400/01/14	154,588	154,583	156,690	157,521	(0.14)	76	22K	3B
1400/01/11	154,715	154,715	157,890	157,737	(0.09)	72	15K	2B
1400/01/10	155,075	155,075	157,930	157,872	(0.23)	133	37K	6B
1400/01/08	157,950	155,435	157,950	158,239	(0.23)	149	37K	6B
1400/01/07	156,725	155,722	158,500	158,607	(0.18)	154	33K	5B
1399/12/27	156,600	156,163	160,490	158,899	(0.28)	217	59K	9B
1399/12/26	158,130	156,641	162,900	159,350	(0.3)	332	81K	13B
1399/12/25	155,787	155,762	168,476	159,837	0.56	475	124K	20B
1399/12/24	156,302	156,302	160,000	158,940	(0.35)	330	57K	9B
1399/12/23	157,501	156,806	159,690	159,491	(0.32)	276	57K	9B
1399/12/20	162,500	157,501	162,500	160,006	(0.08)	225	41K	7B
1399/12/19	160,246	158,000	163,282	160,142	(0.06)	352	77K	12B
1399/12/18	156,010	156,010	165,000	160,246	0.81	603	164K	26B
1399/12/17	165,900	155,938	165,900	158,966	(0.1)	813	177K	28B
1399/12/16	160,800	155,250	165,884	159,120	0.47	1,366	2M	398B
1399/12/13	156,175	156,175	165,000	158,381	(0.62)	895	273K	43B
1399/12/12	158,740	158,740	164,000	159,362	(1.62)	814	376K	60B
1399/12/11	161,060	158,854	161,060	161,979	(0.07)	40	11K	2B
1399/12/05	171,100	162,567	171,100	163,595	(1.38)	692	369K	60B
1399/12/04	163,035	161,000	170,000	165,884	1.75	735	285K	47B
1399/12/03	161,340	158,552	166,600	163,035	0.77	547	166K	27B
1399/12/02	157,215	157,215	170,038	161,787	0.85	545	180K	29B
1399/11/29	157,449	157,449	157,449	160,423	(0.15)	56	23K	4B
1399/11/28	162,000	158,321	162,000	160,662	(0.55)	80	85K	13B
1399/11/27	159,137	159,136	161,974	161,552	(0.51)	166	80K	13B
1399/11/26	171,000	160,015	171,000	162,383	(0.55)	236	90K	14B
1399/11/25	163,700	163,700	170,000	163,280	0.61	352	89K	15B
1399/11/21	155,450	155,450	160,490	162,289	(0.8)	346	78K	12B
1399/11/20	167,000	157,985	167,000	163,605	(1.62)	395	111K	18B
1399/11/19	161,070	160,020	166,900	166,299	(0.39)	301	52K	9B
1399/11/18	159,414	159,414	168,700	166,943	(0.51)	245	41K	7B
1399/11/15	161,620	161,620	170,000	167,804	(0.42)	290	68K	11B
1399/11/14	170,000	162,530	170,000	168,505	(1.08)	380	100K	17B
1399/11/13	164,002	164,000	172,453	170,352	(1.32)	422	91K	15B
1399/11/12	186,603	168,833	186,603	172,625	(2.87)	637	355K	61B
1399/11/11	182,539	174,500	182,548	177,718	2.22	485	133K	24B
1399/11/08	163,690	163,684	180,911	173,856	0.90	843	831K	145B
1399/11/07	165,250	165,131	170,740	172,297	(0.88)	286	60K	10B
1399/11/06	166,234	166,234	174,500	173,818	(0.66)	286	51K	9B
1399/11/05	177,990	169,293	177,990	174,979	(1.81)	355	117K	20B
1399/11/04	173,002	171,600	178,990	178,203	(1.25)	512	108K	19B
1399/11/01	174,000	173,774	183,900	180,456	(1.35)	482	99K	17B
1399/10/30	177,877	177,877	185,318	182,920	(2.31)	389	123K	22B
1399/10/29	180,901	180,898	187,999	187,238	(1.67)	184	84K	15B
1399/10/27	190,947	189,946	200,000	190,418	(4.76)	456	341K	65B
1399/10/24	198,114	197,014	207,000	199,943	(3.59)	520	179K	35B
1399/10/23	217,500	200,000	217,500	207,383	(1.21)	838	192K	40B
1399/10/22	206,300	200,000	211,439	209,922	4.25	1,041	409K	86B
1399/10/21	202,800	190,000	202,800	201,371	1.34	703	1M	231B
1399/10/20	208,000	198,123	208,000	198,718	(4.71)	1,006	632K	126B
1399/10/17	212,600	203,400	217,000	208,550	0.27	735	107K	22B
1399/10/16	202,000	197,510	209,008	207,982	4.48	862	371K	77B
1399/10/15	200,000	196,680	204,000	199,056	1.24	680	162K	32B
1399/10/14	207,998	193,184	207,998	196,623	(3.31)	1,085	373K	73B
1399/10/13	209,862	199,369	209,862	203,351	(3.1)	526	165K	33B
1399/10/10	217,000	200,700	217,500	209,862	(0.61)	1,098	475K	100B
1399/10/09	209,000	203,500	211,557	211,144	4.79	1,656	616K	130B
1399/10/08	207,700	194,470	207,700	201,483	(1.57)	782	141K	28B
1399/10/07	208,390	200,000	208,390	204,705	3.14	933	228K	47B
1399/10/06	195,900	191,400	199,987	198,467	4.20	1,120	380K	76B
1399/10/03	192,000	186,010	196,000	190,464	0.65	515	117K	22B
1399/10/02	190,100	188,733	198,538	189,235	(4.75)	745	577K	109B
1399/10/01	197,000	195,104	204,698	198,666	(3.27)	443	175K	34B
1399/09/30	213,950	197,800	213,950	205,372	(0.97)	380	78K	16B
1399/09/29	207,360	200,600	214,977	207,387	0.01	352	63K	13B
1399/09/26	200,044	200,044	217,854	207,360	(1.53)	468	128K	26B
1399/09/25	203,171	203,171	206,285	210,572	(1.54)	290	75K	15B
1399/09/24	225,999	204,766	225,999	213,864	(0.78)	611	98K	21B
1399/09/23	210,000	201,313	216,779	215,542	4.40	612	255K	55B
1399/09/22	209,560	201,300	215,400	206,457	0.60	444	82K	17B
1399/09/19	207,000	198,000	209,355	205,218	2.92	479	208K	43B
1399/09/18	206,000	199,000	206,000	199,386	0.45	363	53K	11B
1399/09/17	199,000	192,850	202,488	198,494	2.93	513	192K	39B
1399/09/16	184,000	184,000	198,129	192,846	2.20	522	161K	32B
1399/09/15	180,230	180,230	192,800	188,695	0.26	437	180K	34B
1399/09/12	190,000	182,500	190,000	188,199	(0.43)	331	59K	11B
1399/09/11	190,000	186,100	192,000	189,017	0.03	315	60K	11B
1399/09/10	196,498	190,000	196,498	188,969	0.37	279	53K	10B
1399/09/09	183,400	183,400	196,000	188,273	0.24	531	138K	26B
1399/09/08	188,000	180,000	190,810	187,820	(0.18)	529	68K	13B
1399/09/05	189,000	186,355	195,000	188,161	0.97	483	100K	19B
1399/09/04	187,318	180,000	191,126	186,353	2.38	510	224K	42B
1399/09/03	180,000	172,700	186,663	182,025	2.39	651	280K	51B
1399/09/02	181,880	169,601	181,900	177,775	(0.35)	311	81K	14B
1399/09/01	186,250	174,000	186,250	178,399	0.52	478	227K	41B
1399/08/28	172,250	171,000	188,000	177,479	(1.15)	1,012	372K	66B
1399/08/27	189,798	171,722	189,798	179,548	(0.67)	702	174K	31B
1399/08/26	186,696	180,015	186,696	180,760	1.66	324	103K	19B
1399/08/25	181,094	174,000	181,094	177,806	3.09	460	192K	35B
1399/08/24	162,500	162,500	175,766	172,471	3.03	513	217K	38B
1399/08/21	163,730	161,200	170,000	167,397	(0.67)	352	62K	10B
1399/08/20	169,100	163,200	175,350	168,528	(0.24)	480	202K	34B
1399/08/19	162,000	161,592	170,000	168,926	(0.69)	430	94K	16B
1399/08/18	175,000	164,555	175,000	170,096	(1.8)	412	122K	20B
1399/08/17	178,000	164,100	180,000	173,215	1.03	754	134K	23B
1399/08/14	159,100	159,100	173,148	171,457	3.97	481	245K	42B
1399/08/12	164,895	164,895	168,000	164,903	(5.0)	428	437K	72B
1399/08/11	165,827	165,827	170,550	173,573	(0.56)	110	34K	6B
1399/08/10	168,513	168,504	182,000	174,554	(1.59)	548	180K	31B
1399/08/07	177,262	177,262	185,000	177,372	(4.94)	507	293K	52B
1399/08/06	178,270	178,270	178,270	186,591	(0.57)	19	30K	5B
1399/08/05	178,460	178,460	178,460	187,652	(0.11)	30	6K	994M
1399/08/03	181,679	181,679	188,192	187,852	(1.77)	173	93K	17B
1399/07/30	199,000	188,193	199,000	191,241	(3.46)	601	205K	39B
1399/07/29	192,607	192,607	200,000	198,097	(2.29)	291	114K	22B
1399/07/28	195,542	195,542	200,000	202,744	(1.5)	236	73K	14B
1399/07/27	203,554	203,522	219,990	205,833	(3.92)	656	210K	43B
1399/07/23	218,516	213,454	225,000	214,233	(4.65)	857	456K	98B
1399/07/22	217,200	217,200	234,998	224,688	(1.13)	626	107K	24B
1399/07/21	239,100	217,030	239,100	227,266	(0.21)	863	160K	36B
1399/07/20	207,502	207,502	229,126	227,755	4.37	832	349K	79B
1399/07/19	216,060	216,053	226,000	218,216	(4.05)	1,277	514K	112B
1399/07/16	225,600	225,406	239,690	227,424	(4.15)	1,652	411K	94B
1399/07/15	242,219	235,578	242,219	237,269	2.85	366	168K	40B
1399/07/14	230,500	224,000	231,077	230,685	4.82	887	352K	81B
1399/07/13	223,500	214,720	223,959	220,074	3.18	750	188K	42B
1399/07/12	217,100	206,800	217,110	213,295	3.15	793	223K	48B
1399/07/09	212,338	195,161	215,000	206,772	0.65	915	290K	60B
1399/07/08	201,721	201,721	222,490	205,431	(3.25)	1,273	947K	194B
1399/07/07	202,171	202,171	202,171	212,337	(0.22)	72	11K	2B
1399/07/06	221,243	200,173	221,243	212,811	1.00	1,758	667K	142B
1399/07/05	210,736	202,010	210,736	210,708	4.99	720	324K	68B
1399/07/02	201,509	201,509	201,509	200,701	4.58	432	258K	52B
1399/07/01	194,404	190,000	194,404	191,914	3.65	340	207K	40B
1399/06/31	186,371	180,020	186,371	185,147	4.31	415	245K	46B
1399/06/30	175,021	170,888	188,876	177,497	(1.33)	1,099	832K	148B
1399/06/29	186,612	180,010	186,612	179,882	1.21	447	98K	18B
1399/06/26	183,095	178,272	183,095	177,726	1.92	432	126K	23B
1399/06/25	170,000	167,001	178,173	174,377	2.76	584	267K	47B
1399/06/24	176,000	165,000	176,000	169,689	(0.5)	568	129K	22B
1399/06/23	176,980	165,010	176,980	170,547	1.17	537	140K	24B
1399/06/22	173,934	170,690	173,934	168,580	1.77	552	125K	22B
1399/06/19	154,520	154,520	170,700	165,652	1.86	537	195K	33B
1399/06/18	163,000	159,133	173,000	162,630	(2.91)	600	240K	39B
1399/06/17	161,640	161,640	172,100	167,508	(1.55)	572	460K	77B
1399/06/16	162,600	162,600	177,345	170,145	0.74	553	151K	26B
1399/06/15	173,599	165,001	173,800	168,903	2.02	609	196K	33B
1399/06/12	170,800	164,030	171,000	165,562	1.51	646	198K	33B
1399/06/11	166,430	156,000	166,526	163,103	2.84	749	356K	58B
1399/06/10	158,770	151,210	158,770	158,597	4.89	516	1M	169B
1399/06/05	151,210	151,210	151,210	151,210	5.00	176	338K	51B
1399/06/04	147,747	143,000	147,749	144,010	2.34	154	154K	23B
1399/06/03	140,100	140,094	149,690	140,714	(4.58)	338	544K	77B
1399/06/02	150,036	147,428	152,500	147,467	(4.97)	363	803K	118B
1399/06/01	160,000	146,900	160,000	155,187	0.41	469	229K	36B
1399/05/29	151,500	150,585	158,283	154,559	(2.49)	415	215K	33B
1399/05/28	160,090	150,000	161,014	158,510	0.83	622	281K	45B
1399/05/27	150,000	150,000	160,990	157,204	0.48	430	216K	34B
1399/05/26	161,980	155,100	162,900	156,460	0.44	362	87K	14B
1399/05/25	158,900	145,116	160,390	155,774	1.98	631	532K	83B
1399/05/22	151,000	148,000	155,960	152,753	2.84	456	233K	36B
1399/05/21	150,000	144,311	151,000	148,534	1.75	505	306K	45B
1399/05/20	141,414	141,414	151,730	145,973	(1.94)	589	360K	52B
1399/05/19	146,520	146,518	159,000	148,856	(3.48)	747	629K	94B
1399/05/15	160,000	150,013	164,000	154,229	(2.33)	564	312K	48B
1399/05/14	159,950	156,000	159,974	157,908	3.64	474	374K	59B
1399/05/13	154,673	147,362	154,673	152,358	3.43	499	303K	47B
1399/05/12	147,308	147,308	147,308	147,308	5.00	253	379K	56B
1399/05/11	140,294	140,294	140,294	140,294	5.00	249	461K	65B
1399/05/08	139,800	129,968	139,800	133,614	(1.35)	576	815K	109B
1399/05/07	143,500	131,000	143,500	135,444	(0.96)	597	391K	53B
1399/05/06	139,560	131,000	139,560	136,757	2.89	433	266K	37B
1399/05/05	139,000	130,323	139,000	132,915	(3.11)	533	268K	35B
1399/05/04	138,000	132,000	142,000	137,182	(1.16)	558	239K	33B
1399/05/01	131,750	131,705	143,000	138,796	0.12	601	261K	36B
1399/04/31	145,099	133,000	145,099	138,634	(0.32)	496	224K	31B
1399/04/30	136,000	135,202	139,534	139,083	4.66	539	444K	62B
1399/04/29	135,700	128,051	137,200	132,890	1.24	579	261K	35B
1399/04/28	132,000	125,003	135,600	131,267	1.55	880	573K	75B
1399/04/25	129,399	124,488	130,019	129,266	4.39	729	420K	54B
1399/04/24	120,000	115,830	124,488	123,828	4.44	771	1M	129B
1399/04/23	124,890	113,050	124,890	118,560	(0.36)	502	456K	54B
1399/04/22	119,020	117,798	119,029	118,986	4.96	675	564K	67B
1399/04/21	107,871	107,871	118,500	113,361	(0.16)	730	951K	108B
1399/04/18	114,700	113,166	122,222	113,548	(4.68)	826	879K	100B
1399/04/17	117,110	117,077	123,283	119,122	(3.34)	1,228	1M	143B
1399/04/16	125,880	118,500	125,880	123,238	2.79	706	353K	44B
1399/04/15	111,641	111,641	123,391	119,890	2.02	869	1M	165B
1399/04/14	124,490	117,005	124,490	117,516	(4.58)	922	830K	98B
1399/04/11	129,289	120,300	129,289	123,163	0.02	664	319K	39B
1399/04/10	123,164	119,261	123,339	123,133	4.82	594	441K	54B
1399/04/09	108,000	108,000	119,260	117,466	3.42	895	812K	95B
1399/04/08	123,500	112,158	123,500	113,581	(3.79)	748	540K	61B
1399/04/07	121,403	116,831	121,403	118,061	2.11	549	261K	31B
1399/04/04	106,900	106,900	116,737	115,622	4.00	450	408K	48B
1399/04/03	111,195	109,120	111,195	111,179	4.98	563	811K	90B
1399/04/02	101,000	101,000	108,646	105,900	2.35	790	851K	90B
1399/04/01	103,800	98,340	106,000	103,473	(0.04)	967	1M	113B
1399/03/31	108,690	101,410	108,690	103,514	(0.61)	969	487K	50B
1399/03/27	101,200	97,200	106,461	104,150	2.72	1,154	1M	138B
1399/03/26	105,555	98,965	105,555	101,392	(2.66)	948	733K	74B
1399/03/25	108,690	102,017	109,000	104,167	(3.0)	830	577K	60B
1399/03/24	107,481	105,999	107,481	107,386	4.91	1,059	1M	124B
1399/03/21	101,000	98,420	106,044	102,363	1.94	578	902K	92B
1399/03/20	107,153	96,949	107,153	100,411	(1.61)	1,599	1M	106B
1399/03/19	103,818	103,818	103,818	102,051	3.21	298	349K	36B
1399/03/18	100,555	98,001	100,555	98,875	3.25	203	355K	36B
1399/03/17	96,675	96,000	96,675	95,767	4.01	591	437K	42B
1399/03/13	92,983	92,983	92,983	92,072	3.97	193	504K	47B
1399/03/12	89,690	85,719	89,695	88,556	3.67	400	498K	44B
1399/03/11	85,246	82,900	85,649	85,424	4.72	488	744K	64B
1399/03/10	82,810	80,444	82,810	81,571	3.43	400	439K	36B
1399/03/07	74,000	74,000	79,913	78,867	3.63	527	545K	43B
1399/03/06	78,755	75,957	78,755	76,108	(4.81)	636	815K	62B
1399/03/03	81,796	77,785	81,796	79,954	(1.08)	642	540K	43B
1399/02/31	84,890	77,128	84,890	80,826	(0.44)	819	924K	75B
1399/02/30	81,916	79,999	81,916	81,187	4.06	613	570K	47B
1399/02/29	79,809	77,777	79,815	78,016	2.63	312	368K	29B
1399/02/28	76,299	72,808	76,362	76,015	4.52	495	669K	51B
1399/02/27	75,150	70,000	75,199	72,726	1.54	935	771K	56B
1399/02/24	66,200	66,200	72,120	71,622	4.27	846	1M	86B
1399/02/23	68,111	68,044	71,799	68,686	(4.1)	1,046	2M	135B
1399/02/22	76,042	70,823	76,042	71,625	(3.92)	1,044	1M	89B
1399/02/21	74,653	67,545	74,653	74,550	4.85	1,013	3M	213B
1399/02/20	73,005	73,005	73,005	71,099	2.26	354	325K	24B
1399/02/17	65,515	65,515	71,087	69,529	2.70	1,110	2M	136B
1399/02/16	65,900	64,580	70,997	67,702	(0.41)	1,306	1M	98B
1399/02/15	69,970	67,148	70,500	67,978	(3.83)	1,627	2M	148B
1399/02/14	70,682	70,682	70,682	70,682	5.00	813	2M	139B
1399/02/13	68,702	68,702	68,702	67,317	2.88	456	441K	30B
1399/02/10	65,799	64,498	66,043	65,431	4.03	612	710K	47B
1399/02/09	61,427	60,080	64,498	62,899	2.40	1,528	2M	142B
1399/02/08	61,160	59,759	62,900	61,427	(2.21)	1,443	2M	95B
1399/02/07	65,800	61,157	65,800	62,815	(2.42)	2,279	3M	206B
1399/02/06	63,500	63,001	64,514	64,375	4.77	1,239	1M	84B
1399/02/03	60,481	58,010	62,290	61,442	3.57	1,959	3M	156B
1399/02/02	58,901	57,600	60,100	59,324	(1.29)	1,597	2M	118B
1399/02/01	59,000	59,000	62,270	60,102	(0.72)	1,347	1M	84B
1399/01/31	65,046	58,852	65,046	60,536	(2.28)	2,307	3M	167B
1399/01/30	60,541	60,050	62,142	61,949	4.67	821	1M	69B
1399/01/27	57,400	57,007	59,438	59,183	4.55	868	1M	63B
1399/01/26	56,023	55,807	58,700	56,608	(3.64)	1,476	1M	72B
1399/01/25	59,500	58,563	59,999	58,744	(4.71)	1,684	2M	132B
1399/01/24	63,399	58,505	63,599	61,645	1.75	2,313	2M	129B
1399/01/23	60,671	58,576	60,671	60,587	4.85	1,504	3M	163B
1399/01/20	56,902	54,500	58,576	57,782	3.58	1,740	3M	149B
1399/01/19	54,400	54,400	57,999	55,787	(1.33)	2,026	1M	77B
1399/01/18	56,500	56,310	58,900	56,540	(4.61)	2,375	3M	195B
1399/01/17	62,400	57,000	62,400	59,273	(0.66)	2,904	2M	112B
1399/01/16	59,696	59,001	59,696	59,669	4.95	971	1M	62B
1399/01/11	58,000	53,500	58,177	56,854	2.61	2,749	2M	123B
1399/01/10	56,337	56,337	56,337	55,407	3.27	502	639K	36B
1399/01/09	53,655	53,655	53,655	53,655	5.00	683	1M	65B
1399/01/06	51,148	49,500	51,148	51,100	4.90	1,030	1M	72B
1399/01/05	48,901	48,901	48,901	48,713	4.59	655	987K	48B
1398/12/28	45,998	45,710	47,284	46,573	3.42	453	746K	35B
1398/12/27	44,507	44,507	46,150	45,033	(3.88)	1,714	1M	65B
1398/12/26	48,890	44,946	48,890	46,849	(0.98)	1,548	1M	61B
1398/12/25	45,275	45,275	45,275	47,311	(0.73)	153	149K	7B
1398/12/19	51,980	47,379	51,980	48,657	(2.44)	3,076	2M	102B
1398/12/17	50,419	46,570	50,419	49,872	3.86	1,348	2M	108B
1398/12/14	49,005	49,005	49,005	48,019	2.89	607	706K	35B
1398/12/13	47,336	47,336	47,336	46,672	3.53	587	862K	41B
1398/12/12	46,418	46,418	46,418	45,082	1.98	370	484K	22B
1398/12/11	42,946	42,946	45,092	44,208	8.09	1,412	2M	76B
1398/12/07	41,422	40,000	41,422	40,901	3.68	2,491	3M	124B
1398/12/06	39,450	39,450	39,450	39,450	5.00	117	669K	26B
1398/12/05	37,581	37,000	37,581	37,572	4.97	493	1M	43B
1398/12/04	35,803	34,995	35,803	35,792	4.96	1,057	6M	210B
1398/12/03	32,768	32,768	35,000	34,099	(1.14)	1,100	1M	50B
1398/11/30	34,700	32,300	35,350	34,492	1.80	1,057	1M	35B
1398/11/29	33,820	32,751	34,690	33,882	(1.11)	787	673K	23B
1398/11/28	35,028	33,700	36,000	34,262	(3.41)	1,350	2M	71B
1398/11/27	34,585	34,500	36,110	35,473	3.15	1,466	2M	68B
1398/11/26	34,403	34,000	34,403	34,391	4.96	813	2M	62B
1398/11/23	33,000	31,226	33,568	32,765	2.49	881	1M	46B
1398/11/21	33,497	31,561	33,497	31,970	(3.77)	595	598K	19B
1398/11/20	33,090	33,090	34,899	33,222	(4.62)	959	1M	36B
1398/11/19	35,666	33,004	35,666	34,831	2.54	977	1M	41B
1398/11/16	34,000	33,025	34,170	33,968	4.38	1,108	2M	53B
1398/11/15	34,499	32,261	34,499	32,543	(4.17)	1,234	2M	68B
1398/11/14	34,180	32,511	35,076	33,958	0.56	1,085	1M	41B
1398/11/13	35,450	32,839	35,450	33,768	(2.31)	771	638K	22B
1398/11/12	35,090	33,510	35,700	34,567	0.44	1,327	1M	36B
1398/11/08	34,597	33,000	34,597	34,415	4.45	2,295	4M	145B
1398/11/07	32,700	32,296	33,899	32,950	2.03	1,190	2M	52B
1398/11/06	31,420	31,415	32,334	32,296	4.87	1,265	3M	96B
1398/11/05	30,499	29,451	31,420	30,795	2.53	1,276	2M	56B
1398/11/02	29,850	29,000	31,000	30,036	(1.03)	309	318K	10B
1398/11/01	31,000	29,974	31,410	30,349	1.25	279	208K	6B
1398/10/30	29,000	28,500	30,799	29,973	2.14	662	642K	19B
1398/10/29	29,000	28,814	30,000	29,344	(3.22)	450	482K	14B
1398/10/28	30,530	29,800	31,699	30,320	(0.72)	670	808K	25B
1398/10/25	31,520	29,600	31,520	30,539	0.02	380	524K	16B
1398/10/24	31,500	29,600	31,500	30,534	1.10	356	321K	10B
1398/10/23	30,230	29,608	30,230	30,203	4.90	240	295K	9B
1398/10/22	28,791	28,791	28,791	28,791	5.00	30	21K	613M
1398/10/21	27,420	27,420	27,420	27,420	2.00	241	848K	23B
1398/10/18	26,883	26,883	26,883	26,883	(2.0)	71	110K	3B
1398/10/17	26,720	26,612	28,700	27,431	(2.07)	453	1M	31B
1398/10/15	28,007	28,007	29,481	28,012	(4.98)	361	914K	26B
1398/10/14	29,481	29,481	29,481	29,481	(5.0)	28	9K	266M
1398/10/11	31,699	30,000	32,171	31,032	(1.7)	670	533K	17B
1398/10/10	31,737	31,000	31,737	31,568	4.44	708	1M	45B
1398/10/09	29,000	27,900	30,622	30,226	3.64	562	1M	31B
1398/10/08	30,478	28,610	30,478	29,164	(1.3)	527	475K	14B
1398/10/07	30,483	29,200	30,483	29,549	0.46	436	679K	20B
1398/10/04	30,400	28,001	30,400	29,415	0.44	478	495K	15B
1398/10/03	29,110	28,801	29,970	29,286	0.87	494	526K	15B
1398/10/02	30,289	27,414	30,289	29,033	0.61	876	826K	24B
1398/10/01	28,999	27,660	29,024	28,856	4.39	515	693K	20B
1398/09/30	27,740	26,300	28,593	27,642	1.51	1,136	2M	65B
1398/09/27	27,193	26,212	27,753	27,232	3.03	1,359	2M	61B
1398/09/26	26,490	25,900	26,876	26,432	1.96	297	261K	7B
1398/09/25	27,384	25,781	27,384	25,923	(4.47)	764	928K	24B
1398/09/24	27,769	25,998	28,300	27,137	0.65	345	396K	11B
1398/09/23	26,833	26,400	27,007	26,961	4.82	351	908K	24B
1398/09/20	26,142	25,350	26,473	25,721	(3.58)	377	675K	17B
1398/09/19	28,400	26,397	28,799	26,675	(4.0)	931	2M	59B
1398/09/18	28,380	27,201	28,380	27,786	2.37	198	209K	6B
1398/09/17	27,290	26,335	27,324	27,142	4.30	439	1M	29B
1398/09/16	25,900	25,371	26,035	26,023	4.95	248	1M	28B
1398/09/13	24,529	24,529	25,221	24,796	0.0	142	91K	2B
1398/09/12	24,440	24,190	25,150	24,795	0.13	176	76K	2B
1398/09/11	24,960	23,941	25,998	24,762	(1.28)	253	302K	7B
1398/09/10	25,000	24,730	25,550	25,083	(1.24)	197	112K	3B
1398/09/09	25,000	24,777	26,000	25,397	1.90	237	283K	7B
1398/09/06	24,820	24,575	25,479	24,924	(2.53)	245	114K	3B
1398/09/05	25,749	25,000	26,329	25,572	1.31	353	542K	14B
1398/09/04	25,239	24,534	25,255	25,242	4.94	276	353K	9B
1398/09/03	23,000	22,960	24,249	24,053	4.15	350	506K	12B
1398/09/02	23,050	23,000	23,600	23,095	0.45	117	179K	4B
1398/08/29	22,910	22,600	23,489	22,992	0.86	69	73K	2B
1398/08/28	22,507	22,451	23,489	22,797	1.48	103	106K	2B
1398/08/27	21,405	21,405	23,150	22,464	(0.29)	71	86K	2B
1398/08/26	22,528	22,528	22,579	22,529	(4.99)	159	599K	13B
1398/08/25	24,099	23,000	24,215	23,713	2.82	235	343K	8B
1398/08/22	22,780	22,470	23,144	23,062	4.63	252	355K	8B
1398/08/21	21,870	20,900	22,121	22,042	4.62	189	407K	9B
1398/08/20	21,190	20,590	21,400	21,068	1.85	120	180K	4B
1398/08/19	21,500	20,535	21,500	20,686	(4.3)	161	160K	3B
1398/08/18	22,400	20,724	22,560	21,615	0.06	280	381K	8B
1398/08/14	22,319	21,100	22,319	21,603	0.26	132	202K	4B
1398/08/13	22,740	21,000	22,740	21,547	(1.84)	95	130K	3B
1398/08/12	22,300	21,600	22,580	21,952	(3.18)	212	169K	4B
1398/08/11	23,290	22,222	23,529	22,672	(3.07)	171	156K	4B
1398/08/08	23,913	23,000	23,913	23,389	2.69	110	94K	2B
1398/08/06	22,101	21,801	23,376	22,777	2.29	166	176K	4B
1398/08/04	22,562	21,115	22,562	22,266	3.62	126	286K	6B
1398/08/01	21,500	21,059	22,200	21,488	(0.31)	81	187K	4B
1398/07/30	21,635	20,601	21,636	21,554	4.60	151	311K	7B
1398/07/29	20,067	20,064	21,999	20,606	(2.43)	257	467K	10B
1398/07/28	22,990	21,056	22,990	21,120	(4.71)	82	96K	2B
1398/07/24	22,603	22,133	22,603	22,164	(4.86)	147	275K	6B
1398/07/23	24,000	22,942	24,410	23,297	(3.53)	88	144K	3B
1398/07/22	24,620	23,651	25,700	24,149	(2.99)	258	89K	2B
1398/07/21	25,478	24,614	25,912	24,893	(3.92)	214	381K	9B
1398/07/20	26,200	24,997	26,480	25,908	2.72	328	733K	19B
1398/07/17	24,500	23,850	25,700	25,223	3.05	456	3M	75B
1398/07/16	24,511	23,726	26,160	24,477	(1.99)	375	918K	22B
1398/07/15	24,198	24,198	25,175	24,974	4.16	254	538K	13B
1398/07/14	24,880	23,636	24,880	23,977	(3.63)	180	198K	5B
1398/07/13	24,999	24,300	25,255	24,879	1.60	301	490K	12B
1398/07/10	24,567	23,416	25,350	24,488	0.27	162	178K	4B
1398/07/09	24,500	23,800	24,567	24,423	4.38	432	643K	16B
1398/07/08	23,786	22,941	24,490	23,398	(3.11)	884	2M	39B
1398/07/07	25,900	23,446	25,900	24,148	(2.16)	940	1M	36B
1398/07/06	26,187	24,238	26,588	24,680	(3.27)	572	678K	17B
1398/07/03	26,996	24,791	27,000	25,513	(2.23)	580	713K	18B
1398/07/02	26,200	25,000	26,200	26,095	4.58	384	1M	28B
1398/07/01	25,399	23,294	25,744	24,953	1.77	526	904K	23B
1398/06/31	25,039	24,201	25,158	24,519	(3.06)	429	364K	9B
1398/06/30	25,000	24,321	25,860	25,294	2.66	375	767K	19B
1398/06/27	25,000	23,600	25,036	24,639	3.33	623	1M	33B
1398/06/26	23,846	23,733	23,846	23,844	4.99	250	890K	21B
1398/06/25	22,711	22,711	22,711	22,711	5.00	30	97K	2B
1398/06/24	21,630	21,630	21,630	21,630	5.00	123	222K	5B
1398/06/23	20,300	20,300	20,724	20,600	4.37	124	333K	7B
1398/06/20	19,300	19,300	19,924	19,738	4.02	183	189K	4B
1398/06/17	19,230	18,700	19,230	18,976	(0.5)	252	333K	6B
1398/06/16	18,555	18,555	19,438	19,072	0.57	216	261K	5B
1398/06/13	18,800	18,800	19,010	18,963	2.09	156	179K	3B
1398/06/12	19,029	18,350	19,029	18,574	(2.39)	132	104K	2B
1398/06/11	19,750	18,562	19,989	19,029	(2.61)	293	477K	9B
1398/06/10	19,999	19,300	19,999	19,538	(1.09)	157	169K	3B
1398/06/09	20,000	19,350	20,000	19,754	(1.21)	262	383K	8B
1398/06/06	19,851	19,740	20,974	19,996	(3.76)	308	544K	11B
1398/06/05	21,100	20,000	21,117	20,778	3.31	216	387K	8B
1398/06/04	19,994	19,551	20,208	20,112	4.50	276	585K	12B
1398/06/03	19,670	18,800	19,670	19,246	0.36	224	558K	11B
1398/06/02	18,103	18,001	19,345	19,177	4.09	421	851K	16B
1398/05/30	18,779	18,000	18,779	18,424	(0.31)	216	521K	10B
1398/05/28	18,947	18,000	18,947	18,482	(1.39)	146	247K	5B
1398/05/27	18,788	18,230	19,000	18,743	1.90	125	151K	3B
1398/05/26	18,212	18,000	18,750	18,393	(2.11)	182	239K	4B
1398/05/23	19,000	18,500	19,566	18,789	(1.52)	130	122K	2B
1398/05/22	18,899	18,300	19,652	19,079	1.52	301	445K	8B
1398/05/20	18,800	18,100	18,999	18,793	0.40	120	165K	3B
1398/05/19	18,230	18,230	19,000	18,718	2.49	246	403K	8B
1398/05/16	18,260	17,858	18,558	18,263	2.28	164	283K	5B
1398/05/15	17,998	17,200	18,128	17,856	1.01	126	185K	3B
1398/05/14	17,370	17,300	18,199	17,677	(0.56)	235	374K	7B
1398/05/13	17,500	17,300	18,300	17,777	(0.41)	207	370K	7B
1398/05/12	18,001	17,500	18,500	17,851	(1.86)	226	335K	6B
1398/05/09	18,445	17,620	18,557	18,190	1.65	271	513K	9B
1398/05/08	17,699	17,550	18,469	17,894	1.18	334	796K	14B
1398/05/07	17,000	16,845	17,798	17,685	4.33	597	2M	29B
1398/05/06	17,370	16,566	17,378	16,951	0.71	238	987K	17B
1398/05/05	17,000	16,505	17,050	16,831	3.48	262	437K	7B
1398/05/02	15,810	15,614	16,345	16,265	4.48	239	963K	16B
1398/05/01	16,000	15,401	16,000	15,567	(2.45)	83	87K	1B
1398/04/31	16,435	15,790	16,500	15,958	(0.55)	163	208K	3B
1398/04/30	15,750	15,750	16,489	16,047	0.31	96	118K	2B
1398/04/29	16,440	15,830	16,446	15,998	(0.55)	121	186K	3B
1398/04/26	16,001	15,998	17,399	16,087	(4.47)	286	568K	9B
1398/04/25	17,120	16,727	18,200	16,840	(4.36)	139	246K	4B
1398/04/24	18,390	17,400	18,390	17,607	(2.18)	145	146K	3B
1398/04/23	18,400	17,670	18,798	18,000	0.52	227	269K	5B
1398/04/22	18,877	17,701	18,877	17,907	(1.84)	137	115K	2B
1398/04/19	19,470	17,633	19,470	18,243	(1.68)	180	282K	5B
1398/04/18	18,906	18,487	18,906	18,554	(4.65)	240	754K	14B
1398/04/17	19,977	19,100	20,500	19,459	(1.27)	175	204K	4B
1398/04/16	19,350	18,550	19,888	19,709	4.05	306	740K	15B
1398/04/15	19,000	17,899	19,490	18,941	0.53	243	638K	12B
1398/04/12	18,790	17,900	19,047	18,841	3.86	284	1M	25B
1398/04/11	18,120	18,000	18,152	18,140	4.93	199	806K	15B
1398/04/10	17,139	17,139	17,999	17,288	(4.17)	500	1M	24B
1398/04/09	18,460	18,019	18,460	18,041	(4.88)	154	270K	5B
1398/04/05	19,029	18,002	19,029	18,967	4.66	603	2M	41B
1398/04/04	18,123	18,120	18,123	18,123	5.00	136	3M	56B
1398/04/03	17,320	16,949	17,326	17,260	4.60	130	309K	5B
1398/04/02	16,490	16,250	16,548	16,501	4.70	158	915K	15B
1398/04/01	15,300	14,744	16,296	15,760	1.55	190	591K	9B
1398/03/29	15,789	15,358	16,350	15,520	(4.0)	146	315K	5B
1398/03/28	17,050	15,656	17,050	16,166	(1.91)	243	348K	6B
1398/03/27	15,735	15,735	16,514	16,480	4.78	450	2M	36B
1398/03/26	15,005	15,005	15,735	15,728	4.95	289	2M	36B
1398/03/25	14,852	14,852	15,350	14,986	(4.14)	247	1M	17B
1398/03/22	16,488	15,419	16,488	15,633	(3.68)	386	423K	7B
1398/03/21	16,230	16,230	16,230	16,230	0.38	16	50K	810M
1398/03/19	15,666	15,666	16,240	16,169	4.54	222	1M	20B
1398/03/18	14,656	14,656	15,716	15,467	3.33	378	792K	12B
1398/03/13	15,400	14,600	15,589	14,968	(0.79)	235	418K	6B
1398/03/12	16,465	14,925	16,465	15,087	(3.97)	362	1M	15B
1398/03/11	16,397	15,578	16,498	15,710	(4.19)	225	483K	8B
1398/03/08	16,846	16,101	17,200	16,397	(2.65)	179	278K	5B
1398/03/07	16,130	16,130	16,926	16,844	4.49	275	860K	14B
1398/03/05	16,086	15,987	16,122	16,120	4.98	276	1M	17B
1398/03/04	15,623	15,325	16,000	15,355	(4.81)	224	275K	4B
1398/03/01	16,500	15,625	16,500	16,131	(0.99)	103	101K	2B
1398/02/31	16,800	15,853	17,097	16,292	(0.93)	201	196K	3B
1398/02/30	17,217	16,357	17,217	16,445	(4.48)	278	620K	10B
1398/02/29	16,625	16,600	17,245	17,217	4.83	261	539K	9B
1398/02/28	16,000	16,000	16,825	16,424	(1.79)	127	110K	2B
1398/02/25	17,443	16,311	17,443	16,724	(2.59)	270	647K	11B
1398/02/24	17,399	16,605	17,596	17,169	2.12	129	138K	2B
1398/02/23	17,448	16,200	17,478	16,813	0.94	226	198K	3B
1398/02/22	15,925	15,925	16,702	16,656	4.71	320	632K	11B
1398/02/21	15,919	15,211	15,924	15,907	4.89	146	280K	4B
1398/02/18	15,191	14,505	15,192	15,166	4.82	89	230K	3B
1398/02/17	14,920	14,411	14,920	14,469	(4.61)	87	165K	2B
1398/02/16	16,250	14,706	16,250	15,169	(2.01)	124	346K	5B
1398/02/15	15,568	14,920	15,568	15,480	4.40	151	380K	6B
1398/02/14	13,714	13,714	14,911	14,827	4.41	169	1M	16B
1398/02/11	14,500	14,032	14,500	14,201	1.88	144	205K	3B
1398/02/10	13,963	13,611	13,968	13,939	4.78	174	640K	9B
1398/02/09	13,495	12,999	13,690	13,303	1.85	142	314K	4B
1398/02/08	13,998	12,921	13,998	13,062	(3.96)	257	344K	4B
1398/02/07	13,447	13,383	14,200	13,601	(3.45)	217	448K	6B
1398/02/04	13,922	13,416	14,330	14,087	1.19	111	249K	4B
1398/02/03	13,970	12,900	13,970	13,922	4.64	359	1M	20B
1398/02/02	13,305	13,305	13,305	13,305	5.00	19	68K	899M
1398/01/31	12,672	12,672	12,672	12,672	5.00	107	1M	13B
1398/01/28	11,900	11,900	12,470	12,069	0.78	165	1M	17B
1398/01/27	11,752	11,640	12,470	11,975	(2.09)	63	585K	7B
1398/01/26	11,930	11,930	12,515	12,230	1.12	59	237K	3B
1398/01/25	12,538	11,800	12,538	12,095	(2.39)	112	721K	9B
1398/01/24	12,273	12,180	12,540	12,391	1.79	74	219K	3B
1398/01/21	11,201	11,201	12,273	12,173	4.14	290	2M	24B
1398/01/20	12,300	11,430	12,300	11,689	(2.27)	95	162K	2B
1398/01/19	11,604	11,604	12,288	11,961	(1.82)	82	205K	2B
1398/01/18	12,579	11,600	12,579	12,183	1.59	107	274K	3B
1398/01/17	11,000	11,000	12,024	11,992	4.72	156	753K	9B
1398/01/11	11,000	11,000	11,491	11,452	4.64	124	1M	16B
1398/01/10	10,780	10,773	11,276	10,944	(3.49)	207	811K	9B
1398/01/07	11,610	10,990	11,610	11,340	2.55	158	612K	7B
1398/01/06	11,063	10,591	11,063	11,058	4.94	172	1M	12B
1398/01/05	10,000	10,000	10,720	10,537	3.20	79	293K	3B
1397/12/28	9,910	9,910	10,405	10,210	4.38	135	532K	5B
1397/12/20	9,700	9,669	10,152	10,102	4.48	273	1M	15B
1397/12/19	9,627	9,330	9,690	9,669	4.77	185	1M	13B
1397/12/18	9,110	9,000	9,326	9,229	3.91	125	459K	4B
1397/12/15	8,402	8,402	9,070	8,882	2.81	184	853K	8B
1397/12/14	8,900	8,502	8,900	8,639	(3.17)	87	378K	3B
1397/12/13	9,395	8,800	9,395	8,922	(0.7)	102	380K	3B
1397/12/12	8,798	8,661	9,079	8,985	3.91	237	967K	9B
1397/12/11	8,528	8,461	8,670	8,647	4.71	250	2M	14B
1397/12/08	8,520	8,201	8,520	8,258	(1.15)	100	786K	6B
1397/12/07	8,000	8,000	8,500	8,354	(0.41)	110	507K	4B
1397/12/06	8,479	8,201	8,498	8,388	1.41	133	832K	7B
1397/12/05	8,255	8,010	8,462	8,271	1.72	129	659K	5B
1397/12/04	8,067	7,750	8,160	8,131	4.62	171	1M	10B
1397/12/01	7,679	7,600	8,047	7,772	1.08	141	738K	6B
1397/11/30	7,600	7,417	7,775	7,689	2.63	93	498K	4B
1397/11/29	7,450	7,450	7,600	7,492	0.39	89	368K	3B
1397/11/28	7,550	7,411	7,550	7,463	(0.76)	50	147K	1B
1397/11/27	7,500	7,400	7,630	7,520	0.13	89	163K	1B
1397/11/24	7,551	7,400	7,800	7,510	(2.44)	175	827K	6B
1397/11/23	7,740	7,651	7,970	7,698	(3.02)	47	110K	845M
1397/11/21	8,132	7,783	8,132	7,938	0.93	39	195K	2B
1397/11/17	8,100	7,751	8,200	7,865	(3.59)	72	186K	1B
1397/11/16	8,000	7,910	8,297	8,158	0.58	110	546K	4B
1397/11/15	8,149	7,920	8,171	8,111	4.23	126	723K	6B
1397/11/14	7,464	7,464	8,099	7,782	0.78	139	1M	8B
1397/11/13	7,157	7,157	7,838	7,722	3.44	130	712K	6B
1397/11/10	7,556	7,300	7,799	7,465	(2.75)	167	741K	6B
1397/11/09	8,000	7,617	8,000	7,676	(4.25)	145	681K	5B
1397/11/08	8,198	7,760	8,250	8,017	0.82	202	976K	8B
1397/11/07	7,950	7,750	8,150	7,952	(0.61)	257	2M	17B
1397/11/06	8,100	7,750	8,118	8,001	3.48	431	2M	19B
1397/11/03	7,800	7,560	7,812	7,732	3.92	404	6M	48B
1397/11/02	7,110	6,850	7,464	7,440	4.66	211	2M	19B
1397/11/01	7,251	7,099	7,251	7,109	(4.86)	92	702K	5B
1397/10/30	7,655	7,266	7,699	7,472	0.74	103	573K	4B
1397/10/29	7,110	7,100	7,513	7,417	3.65	269	2M	18B
1397/10/26	7,230	7,110	7,230	7,156	(0.06)	68	347K	2B
1397/10/25	7,090	7,058	7,260	7,160	3.54	220	1M	9B
1397/10/24	6,710	6,621	7,057	6,915	2.89	175	2M	11B
1397/10/23	7,039	6,685	7,039	6,721	(2.03)	89	929K	6B
1397/10/22	6,897	6,756	6,998	6,860	1.89	107	481K	3B
1397/10/19	6,696	6,600	6,837	6,733	2.29	134	930K	6B
1397/10/18	6,400	6,400	6,648	6,582	1.90	58	354K	2B
1397/10/17	6,120	6,120	6,490	6,459	4.50	158	966K	6B
1397/10/16	6,350	6,104	6,493	6,181	(3.8)	215	1M	8B
1397/10/15	6,600	6,297	6,776	6,425	(3.06)	203	2M	10B
1397/10/12	6,700	6,592	6,700	6,628	(2.03)	96	351K	2B
1397/10/11	6,800	6,680	6,900	6,765	(1.73)	48	181K	1B
1397/10/10	6,666	6,666	6,947	6,884	0.29	68	342K	2B
1397/10/09	6,969	6,767	6,980	6,864	(1.53)	112	722K	5B
1397/10/08	7,017	6,858	7,069	6,971	0.75	111	470K	3B
1397/10/05	7,068	6,778	7,068	6,919	0.19	124	761K	5B
1397/10/04	6,958	6,808	6,990	6,906	(0.46)	83	350K	2B
1397/10/03	6,900	6,804	6,990	6,938	0.99	104	256K	2B
1397/10/02	7,070	6,750	7,070	6,870	0.57	85	228K	2B
1397/10/01	6,700	6,700	7,030	6,831	0.28	62	223K	2B
1397/09/28	6,995	6,667	7,145	6,812	(2.62)	70	235K	2B
1397/09/27	7,099	6,900	7,148	6,995	(0.41)	66	339K	2B
1397/09/26	7,090	6,850	7,119	7,024	2.24	80	262K	2B
1397/09/25	7,100	6,793	7,265	6,870	(3.92)	118	581K	4B
1397/09/24	7,590	7,049	7,590	7,150	(3.64)	357	1M	9B
1397/09/21	7,420	7,420	7,420	7,420	5.00	115	1M	9B
1397/09/19	6,975	6,810	7,078	7,067	4.84	284	2M	15B
1397/09/18	6,594	6,400	6,788	6,741	4.27	191	1M	7B
1397/09/17	6,680	6,365	6,755	6,465	(1.15)	406	2M	14B
1397/09/14	6,426	6,426	6,712	6,540	(2.58)	143	666K	4B
1397/09/13	7,030	6,677	7,048	6,713	(4.48)	243	2M	13B
1397/09/12	7,150	7,000	7,193	7,028	(0.5)	102	499K	4B
1397/09/11	6,800	6,800	7,250	7,063	0.90	179	801K	6B
1397/09/10	7,590	6,968	7,590	7,000	(4.55)	106	760K	5B
1397/09/07	6,972	6,972	7,669	7,334	(0.05)	69	236K	2B
1397/08/30	7,290	7,150	7,365	7,338	4.60	101	542K	4B
1397/08/29	7,010	6,800	7,032	7,015	4.73	155	958K	7B
1397/08/28	6,466	6,466	6,701	6,698	4.95	147	1M	9B
1397/08/27	6,880	6,262	6,880	6,382	(2.8)	63	185K	1B
1397/08/26	7,068	6,511	7,068	6,566	(3.41)	83	163K	1B
1397/08/23	6,800	6,601	6,940	6,798	0.46	48	154K	1B
1397/08/22	6,720	6,603	6,926	6,767	2.58	187	1M	9B
1397/08/21	6,521	6,452	6,709	6,597	0.17	112	409K	3B
1397/08/20	6,745	6,313	6,745	6,586	2.52	160	859K	6B
1397/08/19	6,431	6,201	6,431	6,424	4.88	180	1M	8B
1397/08/15	6,171	6,008	6,380	6,125	(1.94)	49	111K	680M
1397/08/14	6,200	6,150	6,458	6,246	(0.65)	82	269K	2B
1397/08/13	6,150	6,024	6,600	6,287	(0.32)	168	1M	7B
1397/08/12	6,300	6,152	6,399	6,307	(1.45)	120	180K	1B
1397/08/09	6,620	6,070	6,620	6,400	1.22	87	354K	2B
1397/08/07	6,100	6,000	6,330	6,323	4.88	202	1M	9B
1397/08/06	6,000	5,860	6,030	6,029	4.98	219	2M	11B
1397/08/05	5,608	5,608	6,000	5,743	(2.71)	170	1M	7B
1397/08/02	6,250	5,822	6,250	5,903	(3.67)	62	213K	1B
1397/08/01	6,170	5,776	6,380	6,128	0.79	144	687K	4B
1397/07/30	6,186	5,801	6,186	6,080	3.19	256	2M	11B
1397/07/29	5,899	5,840	5,902	5,892	4.82	94	786K	5B
1397/07/28	5,658	5,370	5,683	5,621	3.84	249	1M	6B
1397/07/25	5,669	5,373	5,669	5,413	(4.28)	220	1M	6B
1397/07/24	5,672	5,451	5,672	5,655	4.68	218	2M	9B
1397/07/23	5,402	5,402	5,402	5,402	5.00	20	134K	725M
1397/07/22	4,801	4,801	5,167	5,145	4.55	82	384K	2B
1397/07/21	5,429	4,915	5,429	4,921	(4.87)	135	1M	6B
1397/07/18	5,202	4,940	5,399	5,173	(0.33)	147	810K	4B
1397/07/17	5,075	5,005	5,203	5,190	4.72	226	2M	11B
1397/07/16	5,207	4,947	5,207	4,956	(9.58)	431	4M	22B
1397/07/15	5,481	5,481	5,481	5,481	(4.99)	6	31K	168M
1397/07/14	5,677	5,677	5,975	5,769	(3.45)	180	798K	5B
1397/07/11	5,975	5,975	5,975	5,975	(4.99)	76	319K	2B
1397/07/10	6,289	6,289	6,289	6,289	(4.99)	55	458K	3B
1397/07/09	6,940	6,602	6,940	6,619	(4.75)	332	2M	12B
1397/07/08	7,000	6,800	7,220	6,949	0.42	733	3M	20B
1397/07/07	6,984	6,802	7,099	6,920	1.73	437	2M	14B
1397/07/04	6,979	6,690	6,979	6,802	2.25	388	3M	20B
1397/07/03	6,550	6,170	6,678	6,652	4.59	235	2M	16B
1397/07/02	6,660	6,327	6,660	6,360	(1.09)	513	4M	26B
1397/07/01	6,430	6,430	6,430	6,430	5.00	31	435K	3B
1397/06/31	6,125	5,980	6,125	6,124	4.97	224	3M	16B
1397/06/27	5,844	5,701	5,844	5,834	4.81	190	2M	12B
1397/06/26	5,566	5,555	5,566	5,566	5.00	248	3M	19B
1397/06/25	5,210	5,028	5,556	5,301	0.17	539	3M	17B
1397/06/24	5,452	5,137	5,670	5,292	(2.13)	578	3M	16B
1397/06/21	5,200	5,100	5,460	5,407	18.01	205	2M	9B
1397/06/18	4,582	4,582	4,582	4,582	5.00	16	52K	238M
1397/06/17	4,364	4,364	4,364	4,364	4.98	41	549K	2B
1397/06/14	4,099	4,099	4,171	4,157	4.63	74	249K	1B
1397/06/13	3,988	3,850	4,036	3,973	3.36	128	687K	3B
1397/06/12	4,020	3,817	4,020	3,844	(4.31)	144	814K	3B
1397/06/11	4,081	3,993	4,197	4,017	(4.43)	163	944K	4B
1397/06/10	4,218	4,051	4,345	4,203	(0.36)	155	529K	2B
1397/06/07	4,319	4,156	4,319	4,218	1.39	147	989K	4B
1397/06/06	4,152	4,001	4,211	4,160	3.71	282	2M	8B
1397/06/05	3,949	3,916	4,051	4,011	1.49	135	605K	2B
1397/06/04	3,850	3,825	4,018	3,952	1.57	110	465K	2B
1397/06/03	3,949	3,800	3,950	3,891	0.72	146	609K	2B
1397/05/30	3,900	3,780	3,980	3,863	(0.72)	162	733K	3B
1397/05/29	3,900	3,771	3,950	3,891	(0.87)	208	802K	3B
1397/05/28	3,930	3,853	3,930	3,925	4.86	229	2M	6B
1397/05/27	3,743	3,743	3,743	3,743	4.99	24	63K	236M
1397/05/24	3,528	3,401	3,601	3,565	3.94	180	1M	4B
1397/05/23	3,530	3,386	3,530	3,430	(1.47)	121	385K	1B
1397/05/22	3,410	3,311	3,497	3,481	4.50	254	1M	4B
1397/05/21	3,389	3,240	3,400	3,331	1.37	105	317K	1B
1397/05/20	3,400	3,240	3,400	3,286	(3.24)	69	232K	762M
1397/05/17	3,428	3,280	3,428	3,396	4.01	120	372K	1B
1397/05/16	3,150	3,100	3,292	3,265	4.11	226	1M	5B
1397/05/15	3,297	3,103	3,297	3,136	(1.51)	131	429K	1B
1397/05/14	3,280	3,145	3,329	3,184	0.41	80	311K	992M
1397/05/13	3,297	3,141	3,297	3,171	(4.03)	64	176K	557M
1397/05/10	3,550	3,281	3,550	3,304	(4.32)	130	524K	2B
1397/05/09	3,400	3,333	3,499	3,453	3.20	128	288K	995M
1397/05/08	3,290	3,271	3,400	3,346	2.04	97	301K	1B
1397/05/07	3,499	3,233	3,499	3,279	(3.02)	31	77K	252M
1397/05/06	3,200	3,200	3,416	3,381	3.90	68	255K	863M
1397/05/03	3,231	3,213	3,319	3,254	(3.5)	37	120K	391M
1397/05/02	3,311	3,311	3,389	3,372	0.60	12	67K	227M
1397/05/01	3,385	3,303	3,390	3,352	(0.8)	38	104K	349M
1397/04/31	3,379	3,322	3,479	3,379	1.93	104	307K	1B
1397/04/30	3,316	3,200	3,325	3,315	4.67	89	475K	2B
1397/04/27	3,084	3,084	3,248	3,167	0.13	43	107K	339M
1397/04/26	3,339	3,100	3,339	3,163	(2.53)	82	240K	758M
1397/04/25	3,270	3,225	3,290	3,245	(4.39)	62	240K	779M
1397/04/24	3,549	3,289	3,549	3,394	(1.51)	53	180K	610M
1397/04/23	3,558	3,400	3,560	3,446	1.32	33	102K	350M
1397/04/20	3,381	3,381	3,585	3,401	(2.35)	120	367K	1B
1397/04/19	3,600	3,415	3,600	3,483	(1.58)	72	163K	566M
1397/04/17	3,600	3,500	3,600	3,539	(1.31)	55	153K	542M
1397/04/16	3,650	3,553	3,748	3,586	(4.12)	123	663K	2B
1397/04/13	3,751	3,650	3,751	3,740	4.67	457	4M	13B
1397/04/12	3,573	3,573	3,573	3,573	5.00	16	120K	429M
1397/04/11	3,420	3,320	3,456	3,403	3.37	39	157K	534M
1397/04/10	3,351	3,290	3,449	3,292	(4.94)	122	391K	1B
1397/04/09	3,610	3,360	3,610	3,463	0.61	29	40K	139M
1397/04/06	3,698	3,410	3,698	3,442	(4.1)	46	91K	314M
1397/04/05	3,611	3,585	3,830	3,589	(4.88)	78	309K	1B
1397/04/04	3,720	3,600	3,830	3,773	3.40	121	630K	2B
1397/04/03	3,581	3,577	3,659	3,649	4.71	119	606K	2B
1397/04/02	3,507	3,463	3,634	3,485	(4.39)	193	847K	3B
1397/03/30	3,600	3,505	3,720	3,645	1.33	196	406K	1B
1397/03/29	3,500	3,400	3,655	3,597	2.80	138	433K	2B
1397/03/28	3,789	3,496	3,789	3,499	(4.92)	112	517K	2B
1397/03/27	3,680	3,680	3,680	3,680	4.99	10	28K	103M
1397/03/23	3,470	3,376	3,523	3,505	4.44	186	1M	4B
1397/03/22	3,368	3,220	3,376	3,356	4.35	121	741K	2B
1397/03/21	3,148	3,120	3,219	3,216	4.89	122	715K	2B
1397/03/20	3,000	2,990	3,132	3,066	1.96	82	287K	880M
1397/03/19	3,169	2,970	3,169	3,007	(1.25)	50	154K	462M
1397/03/13	3,100	3,029	3,150	3,045	(4.49)	142	525K	2B
1397/03/12	3,291	3,128	3,291	3,188	0.54	35	102K	324M
1397/03/09	3,340	3,150	3,340	3,171	(2.82)	31	125K	397M
1397/03/08	3,352	3,246	3,352	3,263	(1.57)	38	136K	443M
1397/03/07	3,350	3,275	3,387	3,315	(1.75)	83	164K	543M
1397/03/06	3,255	3,255	3,410	3,374	1.23	134	625K	2B
1397/03/05	3,200	3,200	3,380	3,333	2.43	149	674K	2B
1397/03/02	3,194	3,127	3,365	3,254	1.53	167	431K	1B
1397/03/01	3,400	3,191	3,400	3,205	(4.56)	173	557K	2B
1397/02/31	3,400	3,230	3,450	3,358	1.76	42	139K	468M
1397/02/29	3,300	3,300	3,300	3,300	4.70	17	95K	313M
1397/02/26	3,131	3,131	3,157	3,152	4.82	107	578K	2B
1397/02/25	2,950	2,880	3,038	3,007	3.90	171	594K	2B
1397/02/24	2,830	2,829	2,945	2,894	2.33	67	222K	644M
1397/02/23	2,645	2,645	2,838	2,828	4.62	121	490K	1B
1397/02/22	2,799	2,650	2,800	2,703	(0.59)	67	164K	444M
1397/02/19	2,808	2,716	2,808	2,719	(4.86)	93	584K	2B
1397/02/18	2,899	2,805	2,899	2,858	2.51	53	103K	294M
1397/02/17	2,776	2,702	2,842	2,788	2.99	79	160K	446M
1397/02/16	2,751	2,644	2,805	2,707	(2.73)	52	299K	809M
1397/02/15	2,898	2,750	2,898	2,783	(0.75)	38	99K	276M
1397/02/11	2,822	2,721	2,899	2,804	(1.27)	35	77K	215M
1397/02/10	2,826	2,800	2,970	2,840	(2.47)	56	138K	391M
1397/02/09	2,921	2,871	2,996	2,912	(1.59)	71	104K	303M
1397/02/08	2,960	2,932	3,030	2,959	(1.04)	34	73K	217M
1397/02/05	3,047	2,963	3,048	2,990	(0.27)	26	52K	155M
1397/02/04	3,002	2,952	3,049	2,998	(0.5)	61	162K	485M
1397/02/03	3,000	3,000	3,069	3,013	(1.08)	25	47K	143M
1397/02/02	3,004	3,000	3,090	3,046	1.94	60	190K	579M
1397/02/01	3,090	2,960	3,090	2,988	(3.95)	68	165K	492M
1397/01/29	3,221	3,000	3,241	3,111	0.68	123	332K	1B
1397/01/28	3,002	2,902	3,105	3,090	4.46	122	564K	2B
1397/01/27	2,999	2,900	2,999	2,958	(0.17)	41	70K	206M
1397/01/26	3,149	2,944	3,149	2,963	(4.36)	95	310K	919M
1397/01/22	3,080	2,970	3,249	3,098	(0.9)	99	277K	857M
1397/01/21	3,289	3,082	3,289	3,126	(3.19)	64	148K	462M
1397/01/20	3,300	3,187	3,345	3,229	(3.73)	99	543K	2B
1397/01/19	3,340	3,339	3,428	3,354	(0.42)	68	216K	723M
1397/01/18	3,440	3,352	3,440	3,368	(0.06)	60	241K	811M
1397/01/15	3,420	3,360	3,420	3,370	(0.38)	86	157K	531M
1397/01/14	3,376	3,356	3,449	3,383	(0.27)	81	155K	525M
1397/01/08	3,389	3,382	3,450	3,392	(0.35)	65	109K	369M
1397/01/07	3,391	3,391	3,449	3,404	0.15	35	105K	357M
1397/01/06	3,459	3,382	3,500	3,399	(1.19)	67	181K	615M
1397/01/05	3,383	3,383	3,452	3,440	1.00	52	94K	324M
1396/12/28	3,474	3,371	3,475	3,406	1.49	55	157K	536M
1396/12/27	3,363	3,341	3,405	3,356	(1.27)	75	322K	1B
1396/12/26	3,401	3,371	3,420	3,399	(0.15)	61	155K	528M
1396/12/23	3,405	3,356	3,468	3,404	(0.82)	40	93K	316M
1396/12/22	3,500	3,400	3,500	3,432	2.63	77	212K	726M
1396/12/21	3,335	3,320	3,400	3,344	(2.25)	67	234K	781M
1396/12/20	3,322	3,322	3,452	3,421	1.57	57	158K	541M
1396/12/19	3,400	3,303	3,480	3,368	(3.08)	148	416K	1B
1396/12/16	3,505	3,456	3,510	3,475	(2.25)	127	411K	1B
1396/12/15	3,680	3,535	3,680	3,555	(2.15)	84	189K	671M
1396/12/14	3,636	3,580	3,690	3,633	2.74	93	215K	780M
1396/12/13	3,789	3,500	3,789	3,536	(2.08)	78	160K	565M
1396/12/05	3,890	3,800	3,980	3,911	(0.15)	237	491K	2B
1396/12/02	3,962	3,900	3,990	3,917	(1.21)	93	257K	1B
1396/11/30	3,953	3,950	4,038	3,965	0.18	59	213K	846M
1396/11/29	3,954	3,951	4,063	3,958	(1.12)	94	267K	1B
1396/11/28	4,138	3,965	4,138	4,003	0.25	81	302K	1B
1396/11/25	4,020	3,976	4,090	3,993	(0.15)	99	309K	1B
1396/11/24	4,013	3,950	4,098	3,999	(1.06)	154	340K	1B
1396/11/23	4,149	4,013	4,150	4,042	(0.59)	67	139K	560M
1396/11/21	4,199	4,041	4,199	4,066	(3.47)	119	208K	846M
1396/11/18	4,214	4,100	4,340	4,212	0.74	352	927K	4B
1396/11/17	4,089	4,089	4,201	4,181	1.41	237	959K	4B
1396/11/16	4,150	4,030	4,205	4,123	(0.22)	201	683K	3B
1396/11/15	4,100	4,031	4,175	4,132	1.55	238	450K	2B
1396/11/14	4,000	3,981	4,130	4,069	1.07	113	249K	1B
1396/11/11	3,903	3,895	4,080	4,026	1.82	81	342K	1B
1396/11/10	4,020	3,920	4,035	3,954	(0.95)	64	247K	977M
1396/11/09	4,089	3,954	4,089	3,992	(0.57)	48	149K	595M
1396/11/08	4,118	3,983	4,118	4,015	(2.43)	64	99K	396M
1396/11/07	4,002	4,002	4,190	4,115	2.80	224	712K	3B
1396/11/04	3,938	3,875	4,099	4,003	2.35	157	495K	2B
1396/11/03	3,890	3,890	3,979	3,911	(0.36)	77	228K	890M
1396/11/02	3,890	3,860	4,000	3,925	1.13	77	205K	805M
1396/11/01	3,915	3,836	3,958	3,881	(1.4)	109	245K	952M
1396/10/30	3,930	3,881	3,989	3,936	0.64	88	336K	1B
1396/10/27	4,000	3,871	4,000	3,911	(1.54)	124	495K	2B
1396/10/26	4,000	3,931	4,050	3,972	(2.1)	103	331K	1B
1396/10/25	4,110	4,000	4,130	4,057	(1.0)	99	370K	2B
1396/10/24	4,065	4,002	4,168	4,098	0.81	167	387K	2B
1396/10/23	3,880	3,870	4,076	4,065	4.71	224	852K	3B
1396/10/20	3,940	3,852	3,940	3,882	0.05	48	117K	452M
1396/10/19	3,999	3,781	4,000	3,880	(2.51)	132	401K	2B
1396/10/18	3,955	3,937	4,050	3,980	(0.75)	113	274K	1B
1396/10/17	4,059	3,926	4,111	4,010	(0.3)	180	678K	3B
1396/10/16	3,974	3,964	4,041	4,022	4.49	167	282K	1B
1396/10/13	3,953	3,756	4,032	3,849	(2.63)	264	689K	3B
1396/10/12	4,090	3,922	4,130	3,953	(4.24)	430	1M	5B
1396/10/11	4,085	4,081	4,400	4,128	(3.89)	345	2M	7B
1396/10/10	4,450	4,270	4,450	4,295	(4.43)	163	507K	2B
1396/10/09	4,556	4,451	4,570	4,494	(1.53)	175	389K	2B
1396/10/06	4,690	4,550	4,690	4,564	(1.74)	93	150K	685M
1396/10/05	4,630	4,580	4,700	4,645	(0.47)	57	137K	637M
1396/10/04	4,700	4,630	4,720	4,667	(0.36)	66	141K	659M
1396/10/03	4,666	4,560	4,726	4,684	0.88	190	589K	3B
1396/10/02	4,604	4,570	4,699	4,643	1.55	94	133K	618M
1396/09/29	4,600	4,550	4,638	4,572	(0.37)	185	247K	1B
1396/09/28	4,602	4,550	4,639	4,589	(0.13)	149	252K	1B
1396/09/27	4,569	4,556	4,660	4,595	(0.07)	169	264K	1B
1396/09/26	4,643	4,559	4,700	4,598	(0.11)	150	224K	1B
1396/09/25	4,664	4,580	4,664	4,603	0.50	128	285K	1B
1396/09/22	4,600	4,551	4,640	4,580	(0.2)	125	192K	882M
1396/09/21	4,581	4,540	4,690	4,589	0.07	172	642K	3B
1396/09/20	4,707	4,520	4,707	4,586	(0.56)	198	661K	3B
1396/09/19	4,610	4,580	4,710	4,612	(0.58)	199	444K	2B
1396/09/18	4,729	4,600	4,777	4,639	(0.24)	154	409K	2B
1396/09/14	4,800	4,614	4,800	4,650	(3.0)	162	419K	2B
1396/09/13	4,910	4,690	4,919	4,794	(1.66)	291	562K	3B
1396/09/12	4,700	4,642	4,915	4,875	4.14	708	2M	9B
1396/09/11	4,580	4,572	4,734	4,681	2.38	220	696K	3B
1396/09/08	4,560	4,501	4,630	4,572	0.55	93	230K	1B
1396/09/07	4,550	4,525	4,600	4,547	(0.44)	87	194K	883M
1396/09/05	4,575	4,528	4,680	4,567	(0.11)	119	388K	2B
1396/09/04	4,600	4,550	4,680	4,572	(0.59)	169	514K	2B
1396/09/01	4,670	4,590	4,670	4,599	0.44	84	187K	862M
1396/08/30	4,697	4,550	4,697	4,579	(1.14)	149	345K	2B
1396/08/29	4,700	4,611	4,730	4,632	(2.71)	105	165K	762M
1396/08/27	4,761	4,701	4,795	4,761	1.99	223	344K	2B
1396/08/24	4,620	4,517	4,750	4,668	2.32	280	673K	3B
1396/08/23	4,635	4,541	4,660	4,562	(0.78)	170	371K	2B
1396/08/22	4,680	4,556	4,680	4,598	(0.13)	98	172K	790M
1396/08/21	4,700	4,588	4,700	4,604	(0.58)	84	142K	653M
1396/08/20	4,740	4,617	4,740	4,631	0.04	80	156K	723M
1396/08/17	4,699	4,613	4,699	4,629	(1.26)	97	255K	1B
1396/08/16	4,785	4,661	4,785	4,688	(0.19)	64	84K	396M
1396/08/15	4,620	4,581	4,787	4,697	2.15	238	603K	3B
1396/08/14	4,719	4,583	4,720	4,598	(1.08)	118	169K	776M
1396/08/13	4,767	4,600	4,767	4,648	(1.02)	188	488K	2B
1396/08/10	4,740	4,651	4,750	4,696	0.43	76	106K	496M
1396/08/09	4,688	4,613	4,750	4,676	1.56	167	349K	2B
1396/08/08	4,778	4,540	4,778	4,604	(2.17)	172	394K	2B
1396/08/07	4,829	4,662	4,829	4,706	(1.45)	95	170K	799M
1396/08/06	4,739	4,672	4,836	4,775	2.25	151	332K	2B
1396/08/03	4,759	4,650	4,759	4,670	0.47	112	211K	985M
1396/08/02	4,603	4,601	4,740	4,648	0.15	163	277K	1B
1396/08/01	4,780	4,600	4,780	4,641	(1.55)	189	360K	2B
1396/07/30	4,829	4,671	4,829	4,714	(1.28)	161	208K	979M
1396/07/29	4,869	4,735	4,869	4,775	1.38	92	202K	963M
1396/07/26	4,780	4,672	4,800	4,710	(1.2)	234	550K	3B
1396/07/25	4,870	4,703	4,949	4,767	(2.32)	217	467K	2B
1396/07/24	4,988	4,860	4,988	4,880	(1.05)	116	266K	1B
1396/07/23	4,929	4,885	4,976	4,932	0.98	131	219K	1B
1396/07/22	4,860	4,806	4,940	4,884	2.24	104	258K	1B
1396/07/19	4,880	4,708	4,880	4,777	(0.6)	117	208K	992M
1396/07/18	4,790	4,764	4,880	4,806	1.35	122	228K	1B
1396/07/17	4,810	4,660	4,980	4,742	(1.11)	203	504K	2B
1396/07/16	5,069	4,756	5,069	4,795	(4.21)	364	1M	5B
1396/07/15	5,165	4,970	5,165	5,006	(1.28)	234	543K	3B
1396/07/12	5,172	5,001	5,199	5,071	(0.98)	240	718K	4B
1396/07/11	5,200	5,050	5,200	5,121	(1.93)	201	548K	3B
1396/07/10	5,244	5,150	5,349	5,222	(0.42)	258	589K	3B
1396/07/05	5,411	5,200	5,443	5,244	(2.51)	336	958K	5B
1396/07/04	5,213	5,213	5,460	5,379	2.44	504	1M	7B
1396/07/03	5,202	5,173	5,316	5,251	0.08	297	820K	4B
1396/07/02	5,190	5,150	5,399	5,247	0.54	143	306K	2B
1396/07/01	5,290	5,101	5,303	5,219	(1.75)	259	587K	3B
1396/06/29	5,206	5,183	5,438	5,312	(1.02)	344	621K	3B
1396/06/28	5,299	5,220	5,495	5,367	1.92	525	1M	8B
1396/06/27	5,190	5,135	5,300	5,266	1.15	401	2M	10B
1396/06/26	5,320	5,000	5,389	5,206	(0.88)	406	1M	7B
1396/06/25	5,195	5,170	5,347	5,252	1.96	263	785K	4B
1396/06/22	5,140	5,011	5,212	5,151	1.12	216	463K	2B
1396/06/21	5,178	5,014	5,178	5,094	0.0	92	171K	871M
1396/06/20	5,080	4,950	5,198	5,094	2.27	177	601K	3B
1396/06/19	4,915	4,915	5,168	4,981	(0.84)	57	190K	945M
1396/06/15	4,975	4,975	5,100	5,023	0.14	89	339K	2B
1396/06/14	5,125	4,950	5,125	5,016	(2.79)	125	253K	1B
1396/06/13	5,160	5,071	5,296	5,160	(3.28)	171	542K	3B
1396/06/12	5,251	5,151	5,394	5,335	3.83	404	1M	6B
1396/06/11	4,975	4,935	5,222	5,138	3.30	243	1M	5B
1396/06/08	4,954	4,954	5,120	4,974	(0.02)	123	318K	2B
1396/06/07	5,149	4,934	5,149	4,975	(2.24)	185	876K	4B
1396/06/06	5,215	5,051	5,215	5,089	(1.98)	132	355K	2B
1396/06/05	5,091	5,089	5,360	5,192	0.12	296	881K	5B
1396/06/04	4,990	4,901	5,213	5,186	4.45	405	1M	7B
1396/06/01	4,960	4,893	5,045	4,965	0.22	237	618K	3B
1396/05/31	4,949	4,762	5,080	4,954	1.79	337	847K	4B
1396/05/30	5,065	4,750	5,065	4,867	(1.64)	126	328K	2B
1396/05/29	4,844	4,844	5,120	4,948	(0.32)	136	350K	2B
1396/05/28	4,960	4,900	5,040	4,964	2.52	161	259K	1B
1396/05/25	4,823	4,770	4,999	4,842	(0.86)	243	582K	3B
1396/05/24	4,969	4,810	4,969	4,884	(0.22)	158	401K	2B
1396/05/23	5,160	4,810	5,160	4,895	(2.51)	344	1M	5B
1396/05/22	5,155	4,920	5,194	5,021	(1.86)	432	962K	5B
1396/05/21	5,300	5,070	5,415	5,116	(4.12)	317	1M	6B
1396/05/18	5,320	5,300	5,454	5,336	(1.2)	166	242K	1B
1396/05/17	5,380	5,323	5,472	5,401	0.39	153	180K	972M
1396/05/16	5,499	5,340	5,499	5,380	(1.18)	55	67K	360M
1396/05/15	5,535	5,362	5,535	5,444	(1.34)	119	200K	1B
1396/05/11	5,629	5,401	5,629	5,518	(2.06)	173	344K	2B
1396/05/10	5,423	5,423	5,741	5,634	1.83	256	444K	3B
1396/05/09	5,650	5,450	5,650	5,533	(1.11)	213	1M	6B
1396/05/08	5,372	5,372	5,658	5,595	3.78	496	1M	8B
1396/05/07	5,242	5,233	5,499	5,391	1.64	264	482K	3B
1396/05/04	5,331	5,239	5,410	5,304	(2.07)	135	396K	2B
1396/05/03	5,311	5,311	5,598	5,416	(0.4)	171	458K	2B
1396/05/02	5,361	5,361	5,490	5,438	0.35	274	586K	3B
1396/05/01	5,510	5,340	5,510	5,419	(1.72)	303	945K	5B
1396/04/31	5,645	5,392	5,645	5,514	0.62	355	953K	5B
1396/04/28	5,399	5,350	5,497	5,480	4.66	359	2M	11B
1396/04/27	5,115	5,000	5,395	5,236	0.60	685	2M	12B
1396/04/26	5,140	5,120	5,289	5,205	2.62	262	774K	4B
1396/04/25	5,292	4,951	5,292	5,072	(1.48)	434	2M	10B
1396/04/24	5,381	5,101	5,384	5,148	(1.91)	296	695K	4B
1396/04/21	5,397	5,200	5,397	5,248	(2.2)	251	731K	4B
1396/04/20	5,396	5,212	5,447	5,366	(0.28)	226	785K	4B
1396/04/19	5,440	5,281	5,490	5,381	(0.44)	231	1M	6B
1396/04/18	5,450	5,290	5,650	5,405	(0.09)	341	1M	6B
1396/04/17	5,283	5,200	5,445	5,410	4.32	497	2M	9B
1396/04/14	5,260	5,141	5,339	5,186	(2.06)	170	398K	2B
1396/04/13	5,178	5,178	5,349	5,295	1.69	167	407K	2B
1396/04/12	5,200	5,100	5,350	5,207	0.85	263	1M	5B
1396/04/11	5,200	5,131	5,295	5,163	(1.15)	110	264K	1B
1396/04/10	5,330	5,151	5,330	5,223	(0.76)	218	764K	4B
1396/04/07	5,497	5,198	5,497	5,263	(3.8)	249	865K	5B
1396/04/04	5,355	5,355	5,540	5,471	2.61	176	468K	3B
1396/04/03	5,132	5,100	5,459	5,332	1.33	265	1M	6B
1396/03/31	5,301	5,105	5,378	5,262	(1.0)	227	593K	3B
1396/03/30	5,520	5,235	5,640	5,315	(3.54)	450	1M	7B
1396/03/29	5,286	5,152	5,670	5,510	1.66	507	2M	12B
1396/03/28	5,704	5,366	5,765	5,420	(4.04)	460	2M	9B
1396/03/27	5,540	5,502	5,688	5,648	4.25	927	4M	22B
1396/03/24	5,229	5,220	5,432	5,418	4.72	378	3M	15B
1396/03/23	4,938	4,900	5,184	5,174	4.78	383	2M	10B
1396/03/22	5,044	4,861	5,044	4,938	(1.1)	119	295K	1B
1396/03/21	5,051	4,968	5,195	4,993	(4.51)	344	1M	5B
1396/03/20	5,148	5,065	5,271	5,229	4.16	529	2M	13B
1396/03/17	4,973	4,766	5,087	5,020	3.61	546	3M	13B
1396/03/16	4,901	4,811	4,905	4,845	(4.27)	270	722K	3B
1396/03/13	5,135	4,922	5,140	5,061	3.08	678	2M	11B
1396/03/10	4,890	4,802	4,916	4,910	4.87	438	2M	9B
1396/03/09	4,630	4,450	4,818	4,682	2.03	317	827K	4B
1396/03/08	4,748	4,500	4,748	4,589	(0.93)	137	304K	1B
1396/03/07	4,660	4,600	4,749	4,632	(0.69)	193	620K	3B
1396/03/06	4,630	4,621	4,793	4,664	(0.55)	96	327K	2B
1396/03/03	4,760	4,672	4,830	4,690	(0.8)	162	480K	2B
1396/03/02	4,817	4,700	4,817	4,728	(1.66)	100	275K	1B
1396/03/01	4,794	4,700	4,900	4,808	2.15	126	400K	2B
1396/02/31	4,823	4,638	4,823	4,707	(2.41)	102	306K	1B
1396/02/30	4,786	4,781	4,854	4,823	2.84	69	251K	1B
1396/02/27	4,660	4,660	4,786	4,690	(1.45)	100	204K	956M
1396/02/26	4,734	4,600	4,849	4,759	1.71	128	356K	2B
1396/02/25	4,764	4,589	4,764	4,679	(0.55)	144	594K	3B
1396/02/24	4,900	4,641	4,900	4,705	(3.19)	212	597K	3B
1396/02/23	4,909	4,810	4,909	4,860	0.35	94	521K	3B
1396/02/20	4,840	4,800	4,930	4,843	1.64	112	415K	2B
1396/02/19	4,860	4,711	4,946	4,765	(3.09)	292	764K	4B
1396/02/18	5,000	4,861	5,034	4,917	(1.36)	206	684K	3B
1396/02/17	4,901	4,901	5,100	4,985	0.50	235	800K	4B
1396/02/16	5,117	4,861	5,117	4,960	(2.95)	322	1M	7B
1396/02/13	5,080	5,050	5,179	5,111	0.55	343	873K	4B
1396/02/12	5,040	4,942	5,180	5,083	0.81	345	1M	6B
1396/02/11	4,810	4,802	5,070	5,042	4.41	543	2M	11B
1396/02/10	4,900	4,780	4,990	4,829	(1.71)	314	1M	6B
1396/02/09	4,999	4,884	5,000	4,913	0.27	224	882K	4B
1396/02/06	5,049	4,870	5,049	4,900	(1.39)	258	1M	5B
1396/02/04	5,055	4,770	5,140	4,969	0.08	381	1M	6B
1396/02/03	5,239	4,810	5,239	4,965	(1.86)	369	921K	5B
1396/02/02	5,000	5,000	5,062	5,059	4.94	440	3M	16B
1396/01/30	4,950	4,751	4,950	4,821	(0.84)	237	911K	4B
1396/01/29	4,879	4,774	4,941	4,862	1.55	239	967K	5B
1396/01/28	4,960	4,670	4,962	4,788	(2.05)	322	833K	4B
1396/01/27	4,953	4,864	5,100	4,888	(4.53)	791	4M	19B
1396/01/26	5,319	5,026	5,480	5,120	(3.21)	889	3M	17B
1396/01/23	5,150	5,100	5,406	5,290	2.24	466	2M	11B
1396/01/21	5,049	4,980	5,214	5,174	4.19	528	2M	11B
1396/01/20	4,908	4,860	5,090	4,966	(0.32)	486	2M	9B
1396/01/19	4,960	4,828	5,140	4,982	0.32	594	2M	11B
1396/01/16	4,966	4,966	4,966	4,966	4.99	51	233K	1B
1396/01/15	4,468	4,468	4,765	4,730	4.21	589	3M	14B
1396/01/14	4,637	4,489	4,699	4,539	(2.11)	285	1M	5B
1396/01/09	4,701	4,600	4,710	4,637	(3.05)	348	810K	4B
1396/01/08	4,791	4,700	4,888	4,783	0.19	252	532K	3B
1396/01/07	4,700	4,668	4,859	4,774	0.72	293	891K	4B
1396/01/06	4,870	4,666	4,937	4,740	(2.15)	240	795K	4B
1396/01/05	4,700	4,521	4,861	4,844	4.62	324	2M	7B
1395/12/28	4,650	4,505	4,719	4,630	2.93	387	979K	5B
1395/12/25	4,500	4,420	4,647	4,498	(3.1)	624	3M	11B
1395/12/24	4,611	4,578	4,900	4,642	(3.65)	615	3M	12B
1395/12/23	4,860	4,795	4,942	4,818	(4.54)	506	2M	9B
1395/12/22	5,074	4,800	5,074	5,047	4.43	301	2M	8B
1395/12/21	4,700	4,594	5,076	4,833	(0.04)	926	4M	18B
1395/12/18	4,911	4,814	4,977	4,835	(4.58)	170	855K	4B
1395/12/17	5,280	5,048	5,350	5,067	(4.63)	536	3M	14B
1395/12/16	5,400	5,160	5,554	5,313	(1.92)	745	2M	12B
1395/12/15	5,339	5,339	5,776	5,417	(3.59)	810	4M	22B
1395/12/14	5,650	5,543	5,770	5,619	(3.69)	304	2M	9B
1395/12/11	6,169	5,734	6,250	5,834	(3.33)	1,054	4M	25B
1395/12/10	6,056	5,849	6,056	6,035	4.63	1,202	7M	42B
1395/12/09	5,767	5,650	5,786	5,768	4.66	176	1M	7B
1395/12/08	5,240	5,156	5,579	5,511	3.71	1,534	9M	49B
1395/12/07	5,200	5,100	5,382	5,314	3.67	2,407	14M	76B
1395/12/04	5,126	5,126	5,126	5,126	5.00	128	2M	9B
1395/12/03	4,882	4,882	4,882	4,882	4.99	66	1M	5B
1395/12/02	4,650	4,650	4,650	4,650	4.99	93	2M	8B
1395/12/01	4,429	4,429	4,429	4,429	4.98	494	8M	37B
1395/11/30	4,148	4,065	4,229	4,219	4.74	684	5M	19B
1395/11/27	4,032	3,902	4,032	4,028	4.90	343	2M	10B
1395/11/26	3,709	3,661	3,919	3,840	2.87	224	708K	3B
1395/11/25	3,880	3,709	3,880	3,733	(4.38)	215	584K	2B
1395/11/24	3,890	3,792	4,041	3,904	0.72	180	542K	2B
1395/11/23	3,800	3,742	3,885	3,876	4.76	190	1M	5B
1395/11/20	3,712	3,650	3,790	3,700	5.20	36	185K	685M
1395/11/16	3,801	3,700	3,850	3,747	(3.33)	352	1M	4B
1395/11/13	3,950	3,800	3,950	3,876	(1.15)	204	780K	3B
1395/11/12	4,011	3,895	4,011	3,921	(4.34)	451	1M	6B
1395/11/11	4,080	4,000	4,195	4,099	0.79	154	640K	3B
1395/11/10	4,100	3,960	4,140	4,067	(1.79)	338	2M	7B
1395/11/09	4,290	4,105	4,290	4,141	(4.17)	456	2M	10B
1395/11/06	4,251	4,251	4,388	4,321	(0.58)	318	2M	7B
1395/11/05	4,350	4,270	4,400	4,346	1.61	405	2M	9B
1395/11/04	4,112	4,091	4,389	4,277	1.83	485	2M	10B
1395/11/03	4,244	4,090	4,287	4,200	0.72	352	2M	7B
1395/11/02	4,187	4,040	4,187	4,170	4.56	708	5M	21B
1395/10/29	3,880	3,805	4,000	3,988	4.67	295	2M	7B
1395/10/28	3,810	3,750	3,890	3,810	(3.1)	99	251K	958M
1395/10/27	3,970	3,826	3,970	3,932	(0.3)	43	48K	187M
1395/10/26	3,805	3,800	4,038	3,944	2.04	162	727K	3B
1395/10/25	3,970	3,777	3,978	3,865	(0.46)	70	189K	731M
1395/10/22	4,060	3,803	4,060	3,883	(1.37)	121	483K	2B
1395/10/20	3,864	3,840	3,955	3,937	4.51	153	499K	2B
1395/10/19	3,920	3,762	3,920	3,767	(4.87)	95	368K	1B
1395/10/18	3,980	3,830	4,060	3,960	0.30	157	464K	2B
1395/10/15	3,831	3,831	3,988	3,948	3.92	203	742K	3B
1395/10/14	3,794	3,794	3,799	3,799	4.97	47	239K	907M
1395/10/13	3,562	3,562	3,770	3,619	(2.87)	89	290K	1B
1395/10/12	3,810	3,710	3,810	3,726	(4.58)	88	324K	1B
1395/10/11	3,996	3,824	4,036	3,905	(2.2)	82	261K	1B
1395/10/08	4,042	3,841	4,100	3,993	(0.52)	148	424K	2B
1395/10/07	3,990	3,959	4,070	4,014	1.39	330	950K	4B
1395/10/06	3,931	3,869	4,059	3,959	2.33	246	1M	5B
1395/10/05	3,849	3,650	3,912	3,869	3.84	290	2M	6B
1395/10/04	3,719	3,708	3,739	3,726	4.63	55	262K	977M
1395/10/01	3,420	3,420	3,583	3,561	4.34	45	169K	601M
1395/09/30	3,412	3,380	3,500	3,413	(3.8)	121	373K	1B
1395/09/29	3,650	3,528	3,798	3,548	(4.44)	230	793K	3B
1395/09/28	3,800	3,690	3,800	3,713	(2.67)	131	310K	1B
1395/09/24	3,867	3,800	3,867	3,815	(1.78)	135	357K	1B
1395/09/23	3,940	3,867	3,940	3,884	(1.82)	78	180K	701M
1395/09/22	4,039	3,900	4,039	3,956	(1.71)	86	315K	1B
1395/09/21	4,039	3,976	4,079	4,025	1.00	106	256K	1B
1395/09/20	4,020	3,961	4,030	3,985	(1.43)	171	387K	2B
1395/09/17	3,975	3,975	4,079	4,043	(0.91)	133	370K	1B
1395/09/16	3,965	3,965	4,142	4,080	1.92	145	456K	2B
1395/09/15	4,010	3,981	4,039	4,003	0.08	66	231K	925M
1395/09/14	4,088	3,964	4,090	4,000	0.23	79	133K	531M
1395/09/13	4,100	3,978	4,100	3,991	(4.68)	245	908K	4B
1395/09/09	4,022	4,022	4,240	4,187	3.00	200	603K	3B
1395/09/07	4,041	4,000	4,134	4,065	(0.25)	126	422K	2B
1395/09/06	4,200	4,013	4,270	4,075	(3.37)	172	486K	2B
1395/09/03	4,250	4,153	4,285	4,217	2.28	153	446K	2B
1395/09/02	4,111	3,980	4,200	4,123	1.10	141	467K	2B
1395/08/25	4,060	4,000	4,178	4,078	2.08	223	775K	3B
1395/08/24	4,040	3,963	4,200	3,995	(4.22)	218	793K	3B
1395/08/23	4,125	4,005	4,196	4,171	4.35	153	648K	3B
1395/08/22	4,080	3,968	4,105	3,997	(4.29)	199	1M	5B
1395/08/19	4,176	4,176	4,176	4,176	(4.98)	35	204K	853M
1395/08/18	4,371	4,309	4,550	4,395	(3.09)	343	1M	6B
1395/08/17	4,590	4,350	4,600	4,535	3.52	466	3M	15B
1395/08/16	4,240	4,100	4,589	4,381	(1.51)	515	2M	11B
1395/08/09	4,448	4,448	4,448	4,448	4.98	242	4M	18B
1395/08/08	4,099	4,080	4,248	4,237	4.72	535	5M	20B
1395/08/05	4,003	3,970	4,148	4,046	(1.63)	199	396K	2B
1395/08/04	4,195	4,050	4,200	4,113	0.27	262	552K	2B
1395/08/03	3,975	3,975	4,134	4,102	4.16	296	873K	4B
1395/08/02	3,970	3,890	3,970	3,938	0.25	99	255K	1B
1395/08/01	3,863	3,862	3,975	3,928	0.90	66	108K	423M
1395/07/28	3,836	3,802	3,987	3,893	1.04	121	333K	1B
1395/07/27	3,851	3,840	3,870	3,853	0.0	71	151K	581M
1395/07/26	3,850	3,844	3,898	3,853	(0.93)	63	101K	388M
1395/07/25	3,900	3,841	3,950	3,889	(0.77)	55	172K	670M
1395/07/24	3,850	3,850	4,000	3,919	0.13	85	480K	2B
1395/07/19	3,950	3,877	3,959	3,914	(1.19)	31	82K	320M
1395/07/18	3,969	3,901	3,995	3,961	0.76	50	168K	664M
1395/07/17	3,900	3,850	3,990	3,931	1.50	89	154K	605M
1395/07/14	3,880	3,838	3,979	3,873	(1.58)	68	185K	718M
1395/07/13	3,863	3,863	4,000	3,935	(1.08)	51	151K	595M
1395/07/12	3,920	3,920	4,020	3,978	1.97	133	248K	987M
1395/07/11	4,000	3,830	4,130	3,901	(3.23)	170	436K	2B
1395/07/10	4,150	4,000	4,150	4,031	(1.61)	121	352K	1B
1395/07/07	4,070	4,000	4,152	4,097	3.59	343	1M	6B
1395/07/06	3,789	3,789	3,996	3,955	3.91	179	604K	2B
1395/07/05	3,778	3,778	3,837	3,806	0.55	45	116K	443M
1395/07/04	3,850	3,752	3,899	3,785	(1.3)	128	290K	1B
1395/07/03	3,761	3,761	3,880	3,835	1.32	77	275K	1B
1395/06/31	3,800	3,761	3,820	3,785	(0.53)	66	108K	410M
1395/06/29	3,765	3,765	3,876	3,805	0.40	99	185K	704M
1395/06/28	3,830	3,735	3,830	3,790	0.03	68	100K	379M
1395/06/27	3,844	3,702	3,844	3,789	0.66	137	333K	1B
1395/06/24	3,800	3,661	3,800	3,764	(1.18)	96	200K	752M
1395/06/23	3,759	3,751	3,840	3,809	(0.21)	61	85K	322M
1395/06/21	3,898	3,751	3,898	3,817	(0.68)	115	323K	1B
1395/06/20	3,795	3,795	3,920	3,843	1.86	22	32K	123M
1395/06/15	3,920	3,735	3,920	3,773	(3.92)	237	580K	2B
1395/06/14	4,037	3,880	4,037	3,927	0.38	74	101K	397M
1395/06/13	3,920	3,857	3,995	3,912	(0.69)	88	231K	903M
1395/06/10	3,970	3,913	3,999	3,939	(1.6)	89	141K	557M
1395/06/09	4,025	3,980	4,050	4,003	(0.84)	116	300K	1B
1395/06/08	4,010	4,003	4,141	4,037	(0.76)	127	326K	1B
1395/06/07	4,013	4,012	4,140	4,068	(0.54)	119	257K	1B
1395/06/06	4,150	4,010	4,155	4,090	(1.16)	141	261K	1B
1395/06/03	4,190	4,100	4,200	4,138	(3.02)	249	643K	3B
1395/06/02	4,310	4,150	4,383	4,267	(0.81)	294	648K	3B
1395/06/01	4,175	4,175	4,383	4,302	0.96	262	683K	3B
1395/05/31	4,110	4,102	4,317	4,261	3.62	548	2M	7B
1395/05/30	4,079	4,079	4,165	4,112	3.19	288	600K	2B
1395/05/27	3,956	3,900	4,050	3,985	0.10	193	713K	3B
1395/05/26	3,990	3,950	4,048	3,981	(0.5)	79	165K	656M
1395/05/25	4,062	3,980	4,062	4,001	0.68	136	289K	1B
1395/05/24	3,997	3,950	4,012	3,974	(0.55)	120	304K	1B
1395/05/23	4,021	3,950	4,080	3,996	(0.2)	168	493K	2B
1395/05/20	4,009	3,951	4,086	4,004	0.93	127	411K	2B
1395/05/19	4,000	3,941	4,049	3,967	(0.4)	226	916K	4B
1395/05/18	4,008	3,962	4,008	3,983	0.43	84	216K	860M
1395/05/17	4,120	3,940	4,120	3,966	(2.67)	425	2M	6B
1395/05/16	4,051	3,915	4,220	4,075	(1.12)	148	438K	2B
1395/05/13	4,180	4,050	4,200	4,121	2.18	116	325K	1B
1395/05/12	3,940	3,940	4,047	4,033	4.62	101	327K	1B
1395/05/11	3,985	3,835	4,049	3,855	(4.48)	298	2M	6B
1395/05/10	4,188	3,989	4,190	4,036	(1.82)	160	541K	2B
1395/05/06	4,199	4,000	4,290	4,111	(1.96)	292	1M	6B
1395/05/05	4,192	4,192	4,222	4,193	(4.96)	147	847K	4B
1395/05/04	4,599	4,379	4,600	4,412	(4.27)	93	513K	2B
1395/05/03	4,655	4,436	4,788	4,609	0.66	50	200K	923M
1395/05/02	4,397	4,397	4,603	4,579	4.45	100	366K	2B
1395/04/30	4,690	4,337	4,690	4,384	(3.96)	137	467K	2B
1395/04/29	4,565	4,493	4,567	4,565	4.94	62	226K	1B
1395/04/28	4,350	4,350	4,350	4,350	5.00	31	208K	906M
1395/04/27	4,049	3,950	4,196	4,143	3.65	69	261K	1B
1395/04/26	3,850	3,804	4,149	3,997	(0.12)	81	253K	1B
1395/04/23	3,900	3,790	4,056	4,002	3.52	81	300K	1B
1395/04/22	3,687	3,687	3,887	3,866	4.43	120	502K	2B
1395/04/21	3,704	3,680	3,799	3,702	(0.96)	35	157K	582M
1395/04/20	3,658	3,658	3,820	3,738	1.58	67	128K	477M
1395/04/19	3,670	3,651	3,759	3,680	(0.05)	27	47K	174M
1395/04/15	3,680	3,651	3,805	3,682	0.0	52	111K	410M
1395/04/14	3,711	3,610	3,834	3,682	(2.88)	46	159K	585M
1395/04/13	3,799	3,702	3,865	3,791	2.05	26	116K	441M
1395/04/12	3,680	3,680	3,779	3,715	(0.99)	40	113K	421M
1395/04/09	3,836	3,698	3,977	3,752	(3.6)	93	230K	865M
1395/04/08	3,899	3,832	3,979	3,892	(0.69)	29	50K	194M
1395/04/06	3,750	3,730	4,005	3,919	2.73	87	215K	844M
1395/04/05	3,815	3,803	3,917	3,815	(1.34)	44	136K	518M
1395/04/02	3,920	3,812	3,930	3,867	0.29	48	129K	498M
1395/04/01	3,900	3,803	3,900	3,856	(0.34)	28	15K	57M
1395/03/31	3,701	3,701	3,900	3,869	0.55	31	37K	145M
1395/03/30	3,911	3,812	3,911	3,848	(4.09)	46	65K	251M
1395/03/29	3,948	3,933	4,080	4,012	2.11	73	170K	682M
1395/03/26	3,797	3,700	3,948	3,929	4.49	111	1M	4B
1395/03/25	3,700	3,700	3,881	3,760	(0.53)	54	110K	413M
1395/03/24	3,700	3,700	3,800	3,780	0.45	82	159K	602M
1395/03/23	3,805	3,700	3,805	3,763	(1.1)	73	117K	440M
1395/03/22	3,831	3,730	3,837	3,805	(1.5)	62	58K	220M
1395/03/19	3,838	3,830	3,879	3,863	(0.23)	103	216K	834M
1395/03/18	3,841	3,830	3,933	3,872	(0.62)	76	218K	844M
1395/03/17	3,899	3,830	3,964	3,896	0.39	88	336K	1B
1395/03/16	3,880	3,841	3,920	3,881	0.21	49	69K	269M
1395/03/12	3,850	3,834	3,948	3,873	0.39	66	56K	218M
1395/03/11	3,969	3,830	3,969	3,858	(2.08)	45	98K	379M
1395/03/10	4,066	3,870	4,066	3,940	(2.26)	55	104K	411M
1395/03/09	3,874	3,874	4,067	4,031	4.05	300	1M	5B
1395/03/08	3,895	3,810	3,900	3,874	0.03	94	340K	1B
1395/03/05	3,940	3,841	3,940	3,873	(0.87)	81	324K	1B
1395/03/04	3,890	3,829	3,956	3,907	0.41	125	249K	972M
1395/03/03	3,735	3,735	3,941	3,891	1.89	113	244K	951M
1395/03/01	3,900	3,780	3,900	3,819	0.21	55	255K	973M
1395/02/29	3,700	3,700	3,897	3,811	1.76	86	141K	537M
1395/02/28	3,800	3,710	3,888	3,745	(2.01)	78	194K	726M
1395/02/27	3,950	3,780	3,950	3,822	(1.77)	116	394K	2B
1395/02/26	4,098	3,816	4,100	3,891	(1.72)	152	375K	1B
1395/02/25	3,950	3,785	3,974	3,959	4.60	167	572K	2B
1395/02/22	3,725	3,721	3,850	3,785	(0.34)	204	467K	2B
1395/02/21	3,630	3,630	3,835	3,798	0.58	226	596K	2B
1395/02/20	3,770	3,700	3,850	3,776	(0.53)	117	171K	645M
1395/02/19	3,879	3,731	3,939	3,796	(2.89)	184	250K	949M
1395/02/18	3,951	3,883	4,080	3,909	(4.36)	294	667K	3B
1395/02/15	3,999	3,930	4,103	4,087	4.58	719	2M	8B
1395/02/14	3,840	3,700	3,949	3,908	3.91	408	1M	4B
1395/02/13	3,761	3,761	3,761	3,761	5.00	206	842K	3B
1395/02/12	3,403	3,403	3,584	3,582	4.92	175	388K	1B
1395/02/11	3,301	3,288	3,498	3,414	2.46	337	895K	3B
1395/02/08	3,335	3,255	3,437	3,332	(2.34)	247	654K	2B
1395/02/07	3,414	3,361	3,498	3,412	(1.73)	193	424K	1B
1395/02/06	3,404	3,404	3,520	3,472	(1.08)	270	486K	2B
1395/02/05	3,545	3,400	3,570	3,510	2.78	170	330K	1B
1395/02/04	3,200	3,199	3,474	3,415	3.20	351	782K	3B
1395/02/01	3,246	3,226	3,360	3,309	1.94	83	75K	247M
1395/01/31	3,368	3,210	3,368	3,246	(3.62)	224	397K	1B
1395/01/30	3,380	3,307	3,436	3,368	2.81	296	546K	2B
1395/01/29	3,226	3,226	3,348	3,276	(3.51)	369	929K	3B
1395/01/28	3,430	3,382	3,450	3,395	(4.63)	215	410K	1B
1395/01/25	3,621	3,545	3,659	3,560	(4.58)	471	947K	3B
1395/01/24	3,800	3,619	3,850	3,731	(2.05)	568	896K	3B
1395/01/23	3,751	3,706	3,950	3,809	(2.33)	785	911K	3B
1395/01/22	4,070	3,891	4,070	3,900	(4.76)	1,236	3M	11B
1395/01/21	4,000	3,930	4,188	4,095	2.66	2,260	4M	17B
1395/01/18	3,994	3,843	3,994	3,989	4.86	1,672	4M	16B
1395/01/17	3,750	3,664	3,843	3,804	3.93	4,516	6M	23B
1395/01/16	3,660	3,660	3,660	3,660	4.99	618	2M	7B
1395/01/15	3,486	3,486	3,486	3,486	5.00	110	38K	133M
1395/01/14	3,320	3,320	3,320	3,320	5.00	240	85K	282M
1395/01/11	3,131	3,101	3,223	3,162	3.00	2,687	2M	7B
1395/01/10	3,070	3,070	3,070	3,070	4.99	3,118	2M	7B
1395/01/09	2,924	2,924	2,924	2,924	4.99	1,444	744K	2B
1395/01/08	2,785	2,785	2,785	2,785	4.98	3,814	2M	6B
1395/01/07	2,653	2,653	2,653	2,653	4.99	193	74K	196M
1394/12/26	2,527	2,527	2,527	2,527	4.99	564	232K	585M
1394/12/25	2,407	2,407	2,407	2,407	4.97	361	137K	329M
1394/12/24	2,293	2,293	2,293	2,293	4.99	898	359K	823M
1394/12/22	2,184	2,184	2,184	2,184	5.00	186	65K	142M
1394/12/19	2,080	2,080	2,080	2,080	5.00	48	30K	62M
1394/12/18	2,112	1,980	2,112	1,981	98.10	8,845	10M	20B