Name: سرمایه گذاری ارس صبا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سرمایه گذاری ارس صبا
وارس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	15,460	15,460	15,460	15,460	(2.95)	8	44K	684M
1405/06/28	15,930	15,930	16,400	15,930	(2.98)	40	886K	14B
1405/06/25	17,150	16,370	17,150	16,420	(2.67)	210	6M	96B
1405/06/24	16,730	16,600	17,000	16,870	1.87	195	4M	65B
1405/06/23	16,700	15,850	16,740	16,560	1.85	414	10M	157B
1405/06/22	16,270	15,950	16,270	16,260	2.91	201	7M	120B
1405/06/21	15,300	15,040	15,910	15,800	2.27	389	11M	179B
1405/06/18	15,150	15,150	15,760	15,450	(0.45)	336	6M	96B
1405/06/17	15,790	15,330	15,790	15,520	0.98	327	6M	99B
1405/06/16	15,310	15,210	15,380	15,370	2.88	334	10M	148B
1405/06/15	14,940	14,500	14,980	14,940	2.68	338	10M	148B
1405/06/14	14,400	14,370	15,200	14,550	(1.76)	337	5M	75B
1405/06/11	14,810	14,810	14,810	14,810	(2.95)	25	387K	6B
1405/06/10	15,210	15,210	15,980	15,260	(2.68)	480	10M	158B
1405/06/09	15,680	15,680	15,690	15,680	(2.97)	86	2M	34B
1405/06/08	16,300	16,080	16,680	16,160	(2.47)	376	8M	123B
1405/06/07	16,300	16,080	16,680	16,160	(2.47)	376	8M	123B
1405/06/04	16,420	16,400	16,840	16,570	1.35	164	3M	45B
1405/06/03	16,290	16,290	17,030	16,350	(2.62)	336	7M	108B
1405/06/02	16,790	16,790	17,260	16,790	(2.95)	288	8M	131B
1405/06/01	17,940	17,280	17,940	17,300	(2.86)	311	10M	166B
1405/05/31	18,380	17,390	18,380	17,810	(0.22)	172	2M	37B
1405/05/28	18,890	17,840	18,890	17,850	(2.94)	288	8M	137B
1405/05/27	18,460	18,390	18,950	18,390	(2.96)	169	4M	75B
1405/05/26	18,450	18,400	19,000	18,950	2.71	220	5M	92B
1405/05/25	18,880	17,880	18,880	18,450	0.16	226	5M	99B
1405/05/24	18,370	18,350	19,400	18,420	(2.59)	321	8M	155B
1405/05/21	18,860	18,550	18,930	18,910	2.88	222	6M	105B
1405/05/20	18,860	18,550	18,930	18,910	2.88	222	6M	105B
1405/05/19	18,520	17,500	18,560	18,490	2.61	461	20M	365B
1405/05/18	18,920	17,870	18,950	18,020	(2.17)	634	20M	361B
1405/05/17	18,420	18,420	18,420	18,420	2.96	286	11M	203B
1405/05/14	17,900	17,900	17,900	17,890	2.93	88	4M	64B
1405/05/13	17,430	17,430	17,430	17,380	2.66	109	3M	58B
1405/05/12	17,430	17,430	17,430	17,380	2.66	109	3M	58B
1405/05/11	16,930	16,900	16,930	16,930	2.98	534	24M	409B
1405/05/10	16,690	15,780	16,720	16,440	1.23	337	11M	186B
1405/05/07	16,200	15,430	16,360	16,240	2.20	176	3M	53B
1405/05/06	15,910	15,750	15,910	15,890	2.85	206	6M	90B
1405/05/05	15,460	15,300	15,460	15,450	2.93	190	4M	69B
1405/05/04	15,010	14,950	15,010	15,010	2.95	113	2M	30B
1405/05/03	14,680	14,210	14,700	14,580	2.10	184	4M	58B
1405/04/31	14,630	13,810	14,630	14,280	0.49	127	2M	32B
1405/04/30	14,210	14,030	14,210	14,210	2.97	125	3M	42B
1405/04/29	13,830	13,500	13,830	13,800	2.76	116	3M	35B
1405/04/28	13,360	13,360	14,160	13,430	(2.47)	293	10M	136B
1405/04/27	13,770	13,770	13,770	13,770	(2.96)	6	131K	2B
1405/04/24	14,200	13,900	14,240	14,190	2.60	142	3M	40B
1405/04/23	13,800	13,440	13,940	13,830	2.14	184	4M	59B
1405/04/22	13,000	13,000	13,800	13,540	1.04	247	6M	84B
1405/04/21	13,350	13,350	13,950	13,400	(2.62)	314	12M	161B
1405/04/20	13,630	13,630	14,450	13,760	(2.06)	196	7M	102B
1405/04/17	14,100	13,280	14,100	14,050	2.63	742	29M	406B
1405/04/16	13,690	13,690	13,690	13,690	2.93	12	169K	2B
1405/04/15	13,300	13,300	13,300	13,300	2.94	94	4M	50B
1405/04/14	13,300	13,300	13,300	13,300	2.94	94	4M	50B
1405/04/13	13,300	13,300	13,300	13,300	2.94	94	4M	50B
1405/04/10	13,300	13,300	13,300	13,300	2.94	94	4M	50B
1405/04/09	12,920	12,920	12,920	12,920	2.95	31	1M	13B
1405/04/08	12,470	12,470	12,560	12,560	2.95	393	17M	214B
1405/04/07	12,200	12,200	12,550	12,200	(2.94)	207	6M	75B
1405/04/06	12,800	12,200	12,840	12,570	0.24	93	2M	23B
1405/04/03	12,570	12,210	12,570	12,540	2.70	141	5M	62B
1405/04/01	12,190	12,190	12,650	12,210	(2.79)	193	9M	110B
1405/03/31	12,360	12,320	13,030	12,560	(1.1)	96	3M	36B
1405/03/30	13,260	12,600	13,260	12,700	(1.47)	264	9M	121B
1405/03/27	12,580	12,200	12,940	12,890	2.55	305	12M	154B
1405/03/26	12,580	12,150	12,580	12,570	2.86	489	31M	391B
1405/03/25	12,260	12,260	12,260	12,220	2.60	72	4M	44B
1405/03/24	12,060	12,060	12,060	11,910	1.71	63	2M	28B
1405/03/23	11,710	11,710	11,710	11,710	2.99	103	6M	75B
1405/03/20	11,370	11,370	11,370	11,370	2.99	29	1M	14B
1405/03/19	11,040	11,040	11,040	11,040	2.99	60	4M	49B
1405/03/18	10,670	10,670	11,300	10,720	(2.46)	435	27M	285B
1405/03/17	10,990	10,990	10,990	10,990	3.00	38	2M	25B
1405/03/16	10,770	10,280	10,820	10,670	1.52	185	8M	84B
1405/03/13	10,560	10,300	10,560	10,510	2.44	154	6M	65B
1405/03/12	10,300	9,710	10,300	10,260	2.60	145	7M	72B
1405/03/11	10,000	10,000	10,000	10,000	2.99	239	19M	191B
1405/03/10	9,710	9,710	9,710	9,710	2.97	28	2M	18B
1405/03/09	9,430	9,430	9,430	9,430	2.95	11	226K	2B
1405/03/06	9,390	9,390	9,390	9,160	0.44	35	410K	4B
1405/03/05	9,390	9,390	9,390	9,160	0.44	35	410K	4B
1405/03/04	9,120	9,120	9,120	9,120	2.93	53	3M	29B
1405/03/03	8,880	8,880	8,880	8,860	2.67	91	3M	23B
1405/03/02	8,660	8,660	8,660	8,630	2.62	37	2M	22B
1404/12/09	8,500	8,500	8,510	8,640	(1.37)	45	1M	11B
1404/12/06	8,760	8,760	8,760	8,760	(2.99)	74	2M	21B
1404/12/05	9,030	9,030	9,030	9,030	(2.9)	6	98K	882M
1404/12/04	9,300	9,300	9,300	9,300	(2.92)	10	337K	3B
1404/11/26	9,580	9,580	9,580	9,580	(2.94)	33	2M	20B
1404/11/25	9,950	9,850	10,010	9,870	(2.76)	92	4M	41B
1404/11/21	10,150	10,050	10,170	10,150	2.73	170	7M	70B
1404/11/20	9,860	9,400	9,930	9,880	2.38	218	10M	95B
1404/11/19	9,660	9,390	9,660	9,650	2.88	162	7M	65B
1404/11/18	9,380	9,380	9,380	9,380	2.96	72	2M	20B
1404/11/14	9,150	9,100	9,300	9,110	(2.88)	95	3M	30B
1404/11/13	9,520	9,350	9,520	9,380	0.75	51	1M	14B
1404/11/12	9,310	9,310	9,590	9,310	(2.92)	212	9M	88B
1404/11/11	9,590	9,590	9,600	9,590	(2.94)	99	3M	29B
1404/11/08	9,880	9,880	9,880	9,880	(2.95)	72	4M	40B
1404/11/07	9,910	9,910	9,910	10,180	(0.29)	19	323K	3B
1404/11/06	10,040	10,040	10,040	10,210	(1.35)	28	1M	15B
1404/11/05	10,360	10,340	10,500	10,350	(2.82)	252	13M	133B
1404/11/04	11,080	10,620	11,100	10,650	(2.65)	243	11M	120B
1404/11/01	10,890	10,780	10,990	10,940	2.53	349	23M	250B
1404/10/30	10,670	10,600	10,670	10,670	2.99	169	7M	77B
1404/10/29	10,330	10,200	10,360	10,360	2.98	108	4M	43B
1404/10/28	10,000	9,870	10,070	10,060	2.86	143	5M	53B
1404/10/24	9,860	9,750	10,200	9,780	(2.69)	178	8M	75B
1404/10/23	10,050	9,900	10,050	10,050	2.97	175	8M	79B
1404/10/22	9,770	9,620	9,770	9,760	2.85	145	6M	60B
1404/10/21	9,050	9,050	9,500	9,490	2.82	85	4M	35B
1404/10/20	9,200	9,200	9,550	9,230	(2.64)	109	3M	25B
1404/10/17	9,480	9,480	9,480	9,480	2.93	66	4M	36B
1404/10/16	9,250	8,990	9,250	9,210	2.45	98	3M	28B
1404/10/15	8,880	8,880	8,990	8,990	2.98	76	4M	32B
1404/10/14	8,730	8,730	8,800	8,730	(3.0)	97	4M	39B
1404/10/10	8,880	8,880	9,290	9,000	(1.64)	163	7M	59B
1404/10/09	9,150	9,150	9,160	9,150	(2.97)	99	5M	44B
1404/10/08	9,850	9,380	9,930	9,430	(2.38)	195	10M	99B
1404/10/07	9,590	9,220	9,740	9,660	2.11	155	6M	57B
1404/10/06	9,460	9,280	9,460	9,460	2.94	249	13M	123B
1404/10/03	9,190	9,190	9,190	9,190	2.91	62	4M	36B
1404/10/02	9,040	8,670	9,070	8,930	1.36	78	2M	17B
1404/10/01	8,880	8,750	9,080	8,810	(2.33)	154	5M	42B
1404/09/30	9,100	9,000	9,150	9,020	(2.7)	224	8M	71B
1404/09/29	9,340	9,100	9,390	9,270	1.64	159	4M	39B
1404/09/26	9,430	8,900	9,430	9,120	(0.55)	243	6M	55B
1404/09/25	9,190	8,950	9,190	9,170	2.69	315	15M	138B
1404/09/24	8,930	8,780	8,960	8,930	2.64	164	8M	68B
1404/09/23	8,700	8,560	8,700	8,700	2.96	289	17M	144B
1404/09/22	8,500	8,500	8,500	8,450	2.30	40	3M	23B
1404/09/19	8,190	8,090	8,270	8,260	2.86	212	11M	94B
1404/09/18	7,950	7,820	8,040	8,030	2.82	127	6M	52B
1404/09/17	7,800	7,650	7,820	7,810	2.76	83	4M	28B
1404/09/16	7,770	7,540	7,800	7,600	(1.55)	100	5M	38B
1404/09/15	7,670	7,450	7,730	7,720	2.80	158	8M	59B
1404/09/12	7,290	7,290	7,650	7,510	0.27	38	863K	7B
1404/09/11	7,360	7,340	7,560	7,490	(0.79)	110	4M	29B
1404/09/10	7,320	7,320	7,690	7,550	0.53	75	3M	20B
1404/09/09	7,600	7,300	7,700	7,510	0.27	89	2M	14B
1404/09/08	7,510	7,490	7,780	7,490	(2.98)	139	6M	48B
1404/09/05	7,740	7,550	7,740	7,720	2.66	202	6M	47B
1404/09/04	7,520	7,510	7,520	7,520	2.87	95	5M	35B
1404/09/02	7,310	7,310	7,310	7,310	2.96	15	190K	1B
1404/09/01	7,100	7,050	7,100	7,100	2.90	75	3M	22B
1404/08/28	6,870	6,610	6,920	6,900	2.68	87	5M	33B
1404/08/27	6,820	6,600	6,830	6,720	0.15	49	1M	8B
1404/08/26	6,950	6,640	6,950	6,710	(1.61)	205	4M	28B
1404/08/25	6,980	6,710	6,980	6,820	0.0	24	234K	2B
1404/08/24	6,810	6,670	6,980	6,820	0.15	30	475K	3B
1404/08/21	6,770	6,750	7,070	6,810	(2.01)	82	3M	19B
1404/08/20	6,960	6,940	7,010	6,950	(2.8)	60	1M	9B
1404/08/19	7,370	7,150	7,370	7,150	(2.99)	78	4M	32B
1404/08/18	7,770	7,360	7,770	7,370	(2.77)	76	3M	25B
1404/08/17	7,850	7,550	7,850	7,580	(1.17)	24	304K	2B
1404/08/14	7,770	7,660	7,770	7,670	1.32	3	80K	612M
1404/08/13	7,720	7,560	7,720	7,570	(2.82)	100	6M	44B
1404/08/12	7,890	7,740	8,010	7,790	(2.14)	164	8M	65B
1404/08/11	7,890	7,890	8,090	7,960	(2.09)	43	753K	6B
1404/08/10	8,200	7,870	8,210	8,130	1.75	34	1M	8B
1404/08/07	8,210	7,980	8,210	7,990	(2.68)	144	6M	46B
1404/08/06	8,120	8,110	8,270	8,210	1.23	81	4M	33B
1404/08/05	7,980	7,980	8,110	8,110	2.92	134	9M	71B
1404/08/04	7,760	7,690	7,990	7,880	(0.13)	31	716K	6B
1404/08/03	8,100	7,770	8,120	7,890	0.0	39	4M	31B
1404/07/30	8,070	7,700	8,070	7,890	(0.25)	40	1M	11B
1404/07/29	8,100	7,740	8,100	7,910	(0.75)	53	2M	16B
1404/07/28	7,870	7,820	8,060	7,970	(0.99)	89	3M	26B
1404/07/27	8,090	7,890	8,090	8,050	2.42	230	10M	80B
1404/07/26	7,910	7,910	7,920	7,860	2.21	59	3M	23B
1404/07/23	7,480	7,470	7,850	7,690	(0.13)	53	845K	6B
1404/07/22	7,760	7,620	7,940	7,700	(1.91)	126	6M	44B
1404/07/21	7,860	7,680	7,860	7,850	2.75	214	14M	113B
1404/07/20	7,640	7,640	7,640	7,640	2.96	132	11M	84B
1404/07/19	7,530	7,530	7,530	7,420	1.37	28	2M	16B
1404/07/16	7,440	7,440	7,440	7,320	1.24	27	1M	10B
1404/07/15	7,290	7,290	7,300	7,230	1.97	36	2M	15B
1404/07/14	7,070	7,070	7,090	7,090	2.90	153	8M	58B
1404/07/13	6,890	6,820	6,890	6,890	2.99	83	4M	27B
1404/07/12	6,720	6,720	6,800	6,690	1.21	38	1M	9B
1404/07/09	6,410	6,360	6,730	6,610	1.07	182	10M	63B
1404/07/08	6,690	6,440	6,700	6,540	(0.46)	141	6M	39B
1404/07/07	6,570	6,570	6,570	6,570	2.98	37	4M	25B
1404/07/06	6,380	6,380	6,380	6,380	2.90	37	3M	21B
1404/07/05	5,920	5,920	6,280	6,200	1.64	44	2M	13B
1404/07/02	6,090	6,090	6,160	6,100	(2.71)	218	6M	34B
1404/07/01	6,180	6,170	6,290	6,270	(0.79)	50	1M	9B
1404/06/31	6,330	6,220	6,330	6,320	2.76	78	3M	19B
1404/06/30	6,150	6,150	6,460	6,150	(3.0)	374	27M	167B
1404/06/29	6,340	6,340	6,400	6,340	(2.91)	71	4M	23B
1404/06/26	6,870	6,490	6,870	6,530	(2.39)	158	9M	58B
1404/06/25	6,540	6,540	6,740	6,690	(0.74)	54	2M	13B
1404/06/24	6,690	6,690	6,890	6,740	0.30	99	4M	24B
1404/06/23	6,880	6,530	6,880	6,720	0.30	131	4M	25B
1404/06/22	6,560	6,560	6,720	6,700	2.60	121	4M	27B
1404/06/18	6,560	6,260	6,560	6,530	2.51	149	6M	37B
1404/06/17	6,380	6,300	6,410	6,370	2.25	116	5M	30B
1404/06/16	6,060	5,900	6,250	6,230	2.64	202	8M	50B
1404/06/15	6,070	6,070	6,070	6,070	2.88	78	5M	30B
1404/06/12	5,900	5,820	5,900	5,900	2.97	91	5M	28B
1404/06/11	5,730	5,730	5,730	5,730	2.87	57	4M	20B
1404/06/09	5,490	5,490	5,630	5,570	1.83	49	2M	12B
1404/06/08	5,770	5,450	5,770	5,470	(2.5)	170	7M	39B
1404/06/05	5,330	5,320	5,640	5,610	2.37	154	4M	21B
1404/06/04	5,480	5,480	5,500	5,480	(2.84)	250	13M	71B
1404/06/03	5,560	5,510	5,560	5,640	(0.7)	23	868K	5B
1404/06/01	5,560	5,550	5,830	5,680	(0.53)	107	2M	12B
1404/05/29	5,710	5,710	5,710	5,710	(2.89)	170	9M	53B
1404/05/28	5,940	5,860	6,100	5,880	(2.65)	222	12M	69B
1404/05/27	6,020	6,020	6,250	6,040	(2.58)	927	42M	252B
1404/05/26	6,200	6,200	6,200	6,200	(2.97)	74	6M	39B
1404/05/25	6,200	6,200	6,200	6,390	0.0	4	43K	267M
1404/05/21	6,390	6,390	6,390	6,390	(2.89)	2	60K	383M
1404/05/20	6,580	6,580	6,580	6,580	(2.95)	4	120K	790M
1404/05/19	6,780	6,780	6,780	6,780	(4.91)	4	77K	523M
1404/05/11	7,130	7,130	7,130	7,130	(2.99)	2	25K	178M
1404/05/08	7,350	7,350	7,350	7,350	(2.91)	3	22K	162M
1404/05/07	7,570	7,570	7,570	7,570	(2.95)	3	27K	203M
1404/05/06	7,800	7,800	7,800	7,800	(4.99)	1	9K	70M
1404/04/30	7,970	7,970	7,970	8,210	0.0	1	6K	50M
1404/04/29	7,810	7,810	7,810	8,210	(0.12)	6	61K	473M
1404/04/28	7,980	7,980	7,980	8,220	0.0	2	13K	107M
1404/04/25	7,980	7,980	7,980	8,220	0.0	1	10K	80M
1404/04/24	7,980	7,980	7,980	8,220	0.0	1	6K	52M
1404/04/21	8,100	8,100	8,100	8,220	(1.56)	18	1M	10B
1404/04/18	8,100	8,100	8,100	8,350	0.0	1	6K	53M
1404/04/16	7,970	7,970	7,970	8,350	(0.36)	6	181K	1B
1404/04/10	8,130	8,130	8,130	8,380	0.0	2	12K	100M
1404/04/07	8,130	8,130	8,130	8,380	0.0	1	10K	81M
1404/03/21	8,410	8,200	8,410	8,380	2.57	299	11M	93B
1404/03/20	8,170	8,170	8,170	8,170	2.90	59	3M	22B
1404/03/19	8,060	8,060	8,060	7,940	1.40	38	1M	10B
1404/03/18	7,470	7,470	7,900	7,830	2.09	132	4M	34B
1404/03/17	7,680	7,670	7,770	7,670	(2.91)	248	9M	66B
1404/03/13	8,050	7,850	8,080	7,900	(1.74)	191	12M	92B
1404/03/12	8,050	7,900	8,150	8,040	1.52	152	7M	55B
1404/03/11	7,820	7,810	8,020	7,920	(1.61)	241	19M	148B
1404/03/10	8,130	7,930	8,130	8,050	1.26	128	4M	32B
1404/03/07	8,130	7,870	8,230	7,950	(1.97)	174	7M	52B
1404/03/06	7,900	7,900	8,110	8,110	2.92	385	16M	134B
1404/03/05	7,800	7,700	8,020	7,880	(0.38)	248	4M	34B
1404/03/04	7,850	7,750	7,950	7,910	2.33	152	4M	30B
1404/03/03	7,720	7,550	7,730	7,730	2.93	160	6M	48B
1404/02/31	7,430	7,430	7,800	7,510	(1.83)	227	8M	57B
1404/02/30	7,770	7,630	7,860	7,650	(2.67)	179	5M	39B
1404/02/29	7,860	7,550	7,910	7,860	2.34	470	17M	132B
1404/02/28	7,680	7,680	7,680	7,680	2.95	398	28M	214B
1404/02/27	7,460	7,460	7,460	7,460	2.90	270	18M	135B
1404/02/24	7,230	7,080	7,260	7,250	2.84	286	12M	88B
1404/02/23	7,050	6,930	7,050	7,050	2.92	232	13M	93B
1404/02/22	6,850	6,850	6,850	6,850	2.85	83	5M	33B
1404/02/21	6,520	6,490	6,890	6,660	(0.45)	390	20M	131B
1404/02/20	6,650	6,640	6,850	6,690	(2.19)	289	17M	113B
1404/02/17	6,800	6,740	7,030	6,840	0.0	234	11M	72B
1404/02/16	6,750	6,680	7,060	6,840	(0.58)	427	23M	156B
1404/02/15	6,900	6,710	6,900	6,880	2.69	319	17M	114B
1404/02/14	6,340	6,340	6,710	6,700	2.76	128	3M	23B
1404/02/13	6,520	6,520	6,660	6,520	(2.98)	311	20M	133B
1404/02/10	6,780	6,620	6,900	6,720	(0.88)	564	26M	173B
1404/02/09	6,550	6,550	6,900	6,780	0.59	164	4M	29B
1404/02/08	6,840	6,530	6,840	6,740	1.35	370	16M	106B
1404/02/07	6,660	6,470	6,660	6,650	2.78	753	56M	371B
1404/02/06	6,480	6,480	6,480	6,470	2.70	43	3M	20B
1404/02/03	6,300	6,300	6,300	6,300	2.94	52	3M	21B
1404/02/02	6,190	6,190	6,190	6,120	1.83	31	2M	13B
1404/01/26	6,610	6,610	6,610	6,610	2.96	354	28M	184B
1404/01/25	6,420	6,420	6,420	6,420	2.88	55	3M	22B
1404/01/24	6,240	6,240	6,240	6,240	2.97	66	3M	21B
1404/01/23	6,060	6,060	6,060	6,060	2.89	106	6M	38B
1404/01/20	5,890	5,760	5,890	5,890	2.97	170	8M	46B
1404/01/19	5,510	5,510	5,790	5,720	1.60	286	18M	105B
1404/01/18	5,750	5,630	5,750	5,630	(2.93)	152	9M	49B
1404/01/17	5,920	5,750	6,080	5,800	(2.03)	384	17M	101B
1404/01/16	5,920	5,920	6,140	5,920	(2.95)	419	19M	113B
1404/01/10	5,930	5,930	5,930	6,100	(0.16)	17	180K	1B
1404/01/09	6,120	6,110	6,120	6,110	(2.86)	212	10M	63B
1404/01/06	6,290	6,290	6,290	6,290	(2.93)	229	13M	80B
1403/12/28	6,340	6,340	6,340	6,480	(0.77)	20	773K	5B
1403/12/27	6,370	6,370	6,370	6,530	(0.46)	18	540K	3B
1403/12/26	6,470	6,470	6,470	6,560	(1.5)	28	2M	10B
1403/12/25	6,600	6,530	6,780	6,660	(1.04)	70	1M	8B
1403/12/22	6,900	6,580	6,900	6,730	(0.74)	133	4M	28B
1403/12/21	6,850	6,610	6,950	6,780	(0.44)	76	1M	8B
1403/12/20	6,530	6,530	6,830	6,810	2.56	156	5M	32B
1403/12/19	6,490	6,490	6,650	6,640	2.79	208	6M	37B
1403/12/18	6,170	6,140	6,490	6,460	2.38	151	3M	19B
1403/12/15	6,290	6,290	6,450	6,310	(2.62)	145	4M	23B
1403/12/14	6,540	6,470	6,670	6,480	(2.85)	267	13M	83B
1403/12/13	6,860	6,550	6,860	6,670	0.0	83	903K	6B
1403/12/12	6,640	6,640	7,020	6,670	(2.49)	348	15M	99B
1403/12/11	6,840	6,840	6,850	6,840	(2.98)	143	7M	48B
1403/12/08	7,100	7,040	7,400	7,050	(2.76)	277	10M	72B
1403/12/07	7,230	7,230	7,600	7,250	(2.68)	482	16M	119B
1403/12/06	7,450	7,450	7,630	7,450	(2.99)	198	9M	65B
1403/12/05	7,590	7,590	7,600	7,680	(1.79)	84	2M	12B
1403/12/04	7,740	7,730	7,890	7,820	(1.76)	101	2M	12B
1403/12/01	7,860	7,840	8,030	7,960	1.92	160	4M	29B
1403/11/30	7,800	7,650	7,870	7,810	2.09	229	4M	34B
1403/11/29	7,650	7,650	7,650	7,650	2.96	110	8M	62B
1403/11/15	14,470	14,240	14,890	14,860	2.77	369	10M	148B
1403/11/14	14,430	14,430	15,250	14,460	(2.76)	401	18M	265B
1403/11/13	14,960	14,780	15,290	14,870	(2.36)	98	1M	16B
1403/11/10	14,890	14,890	15,390	15,230	(0.59)	118	685K	10B
1403/11/08	15,230	14,600	15,500	15,320	1.79	216	4M	65B
1403/11/07	14,660	14,540	15,090	15,050	2.66	348	11M	169B
1403/11/06	14,800	14,640	15,290	14,660	(2.85)	253	5M	69B
1403/11/03	15,780	14,960	15,870	15,090	(2.14)	336	4M	65B
1403/11/02	15,520	15,410	15,600	15,420	(2.9)	225	4M	54B
1403/11/01	15,700	15,670	16,630	15,880	(1.67)	172	2M	35B
1403/10/30	15,500	15,500	16,430	16,150	1.19	223	4M	59B
1403/10/29	16,790	15,890	16,790	15,960	(2.56)	123	1M	22B
1403/10/26	15,510	15,510	16,400	16,380	2.82	187	2M	33B
1403/10/24	15,920	15,920	16,370	15,930	(2.93)	201	4M	66B
1403/10/23	16,380	16,370	16,410	16,410	(2.73)	64	1M	18B
1403/10/22	16,920	16,820	17,760	16,870	(2.71)	370	8M	131B
1403/10/19	17,800	17,210	18,100	17,340	(2.25)	786	11M	199B
1403/10/18	17,740	17,410	17,740	17,740	2.96	237	8M	146B
1403/10/15	17,240	17,240	17,240	17,230	2.93	83	1M	20B
1403/10/12	16,740	16,320	16,740	16,740	2.95	318	13M	216B
1403/10/11	16,000	16,000	16,280	16,260	2.85	91	3M	42B
1403/10/10	15,780	15,760	16,200	15,810	(2.65)	233	3M	44B
1403/10/09	16,260	16,000	16,260	16,240	2.85	445	8M	130B
1403/10/08	15,680	15,680	16,540	15,790	(2.29)	507	10M	158B
1403/10/05	16,750	15,850	16,800	16,160	(1.04)	430	6M	102B
1403/10/04	16,080	16,080	16,340	16,330	2.90	78	2M	34B
1403/10/03	15,050	15,040	15,930	15,870	2.59	238	4M	66B
1403/10/02	16,320	15,390	16,320	15,470	(2.46)	344	5M	78B
1403/10/01	15,860	15,860	15,860	15,860	2.99	111	3M	54B
1403/09/28	15,400	15,400	15,780	15,400	(2.96)	464	10M	152B
1403/09/27	15,870	15,870	15,870	15,870	(3.0)	53	2M	28B
1403/09/26	16,360	16,360	16,400	16,360	(2.97)	145	4M	60B
1403/09/25	17,320	16,350	17,350	16,860	0.06	809	9M	150B
1403/09/24	16,700	16,500	16,910	16,850	2.62	937	15M	260B
1403/09/21	16,200	16,200	16,890	16,420	(1.26)	504	10M	172B
1403/09/19	16,510	16,510	16,940	16,630	(2.29)	1,287	28M	473B
1403/09/18	17,010	17,010	17,010	17,020	(2.91)	43	1M	19B
1403/09/17	17,450	17,450	17,450	17,530	(2.5)	38	939K	16B
1403/09/14	17,910	17,910	17,910	17,980	(2.6)	36	884K	16B
1403/09/13	18,460	18,460	18,460	18,460	(3.0)	31	1M	21B
1403/09/12	19,030	19,030	19,030	19,030	(2.96)	120	3M	55B
1403/09/11	19,080	19,080	19,080	19,610	(0.31)	5	109K	2B
1403/09/10	19,190	19,190	19,190	19,670	(0.56)	30	194K	4B
1403/09/07	20,900	19,750	20,900	19,780	(2.85)	77	2M	31B
1403/09/06	20,420	20,120	20,420	20,360	2.67	516	13M	272B
1403/09/05	19,830	19,830	19,830	19,830	2.96	52	2M	43B
1403/08/30	18,930	18,930	19,450	19,260	(1.28)	62	517K	10B
1403/08/29	20,260	19,090	20,270	19,510	(0.86)	369	7M	134B
1403/08/28	19,690	19,380	19,690	19,680	2.93	79	1M	27B
1403/08/27	18,800	18,200	19,320	19,120	1.92	316	5M	100B
1403/08/26	18,680	18,350	18,790	18,760	2.79	296	4M	82B
1403/08/23	17,280	17,280	18,290	18,250	2.76	310	7M	137B
1403/08/22	17,060	17,060	17,830	17,760	2.54	451	5M	95B
1403/08/21	17,270	17,270	17,900	17,320	(2.7)	1,138	26M	442B
1403/08/20	17,630	17,630	17,630	17,800	(2.04)	25	748K	13B
1403/08/19	17,770	17,770	17,770	18,170	(0.76)	22	277K	5B
1403/08/16	17,780	17,780	17,780	18,310	(0.05)	5	24K	428M
1403/08/15	18,100	18,100	18,100	18,320	(1.77)	13	625K	11B
1403/08/14	18,110	18,110	18,110	18,650	(0.05)	4	26K	466M
1403/08/13	18,270	18,270	18,270	18,660	(0.9)	7	321K	6B
1403/08/12	18,820	18,820	18,890	18,830	(2.94)	97	2M	40B
1403/08/09	19,250	19,250	19,250	19,400	(2.02)	27	653K	13B
1403/08/08	19,300	19,300	19,300	19,800	(0.25)	12	59K	1B
1403/08/07	20,850	19,800	20,850	19,850	(2.7)	239	3M	62B
1403/08/06	20,700	20,200	21,400	20,400	(1.92)	349	7M	134B
1403/08/05	20,800	20,800	21,050	20,800	(2.8)	340	10M	216B
1403/07/30	20,400	20,400	20,400	21,400	(0.23)	8	47K	957M
1403/07/29	20,850	20,850	20,850	21,450	0.0	1	7K	146M
1403/07/28	20,850	20,850	20,850	21,450	0.0	1	2K	52M
1403/07/25	20,950	20,950	20,950	21,450	(0.46)	14	137K	3B
1403/07/23	20,950	20,950	20,950	21,550	0.0	3	23K	474M
1403/07/22	21,500	21,500	21,500	21,550	(2.71)	32	823K	18B
1403/07/21	22,150	22,150	22,150	22,150	(2.85)	19	882K	20B
1403/07/18	22,600	22,600	22,600	22,800	0.0	5	21K	464M
1403/07/17	22,600	22,600	22,600	22,800	0.0	3	10K	226M
1403/07/16	22,600	22,600	22,600	22,800	0.0	5	33K	749M
1403/07/11	22,600	22,600	22,600	22,800	0.0	1	2K	56M
1403/07/10	22,600	22,600	22,600	22,800	0.0	2	35K	799M
1403/07/09	22,600	22,600	22,600	22,800	0.0	9	56K	1B
1403/07/08	22,650	22,650	22,650	22,800	(0.22)	25	159K	4B
1403/07/07	22,700	22,700	22,700	22,850	(0.22)	12	155K	4B
1403/07/04	23,200	22,200	23,250	22,900	1.33	149	1M	32B
1403/07/03	22,150	22,100	22,750	22,600	2.26	249	3M	71B
1403/07/02	22,000	21,900	22,900	22,100	(2.0)	197	2M	35B
1403/07/01	22,600	22,150	22,600	22,550	2.73	285	4M	86B
1403/06/28	21,000	21,000	22,000	21,950	2.57	143	3M	56B
1403/06/27	21,300	21,300	22,000	21,400	(2.51)	445	6M	124B
1403/06/26	21,900	21,750	22,950	21,950	(2.01)	80	921K	20B
1403/06/25	22,500	21,350	22,650	22,400	1.82	333	3M	67B
1403/06/24	22,000	21,700	22,000	22,000	2.80	392	20M	449B
1403/06/21	21,400	21,400	21,400	21,400	2.98	285	19M	404B
1403/06/20	20,900	20,900	20,900	20,780	2.36	33	854K	18B
1403/06/19	20,300	20,280	20,300	20,300	2.99	92	1M	25B
1403/06/18	19,690	19,600	19,720	19,710	2.92	122	2M	48B
1403/06/17	19,220	18,700	19,250	19,150	2.46	112	1M	20B
1403/06/13	18,690	18,670	18,690	18,690	1.96	75	4M	67B
1403/06/11	18,330	17,990	18,330	18,330	1.95	151	3M	56B
1403/06/10	17,990	17,990	17,990	17,980	1.93	39	1M	20B
1403/06/07	17,240	17,240	17,940	17,640	0.28	93	1M	19B
1403/06/06	17,540	17,540	17,560	17,590	(1.68)	117	952K	17B
1403/06/05	18,380	17,670	18,390	17,890	(0.78)	226	3M	49B
1403/06/03	17,580	17,580	18,280	18,030	0.56	106	2M	31B
1403/05/31	18,300	17,930	18,500	17,930	(1.97)	62	2M	29B
1403/05/30	18,290	18,290	18,300	18,290	(1.98)	82	2M	29B
1403/05/29	18,660	18,660	18,900	18,660	(2.0)	133	2M	36B
1403/05/28	18,620	18,620	19,300	19,040	0.26	171	2M	45B
1403/05/27	18,990	18,990	18,990	18,990	(1.96)	363	10M	190B
1403/05/24	19,220	19,220	19,220	19,370	(0.21)	5	208K	4B
1403/05/14	19,220	19,220	19,220	19,410	0.0	1	4K	72M
1403/05/13	18,440	18,440	18,440	19,410	0.0	1	3K	60M
1403/05/10	18,850	18,850	18,850	19,410	(0.1)	3	30K	560M
1403/05/08	18,860	18,860	18,860	19,430	(0.05)	4	12K	233M
1403/05/06	18,870	18,870	18,870	19,440	(0.05)	5	16K	303M
1403/05/03	18,950	18,950	18,950	19,450	(0.26)	7	50K	953M
1403/05/02	19,050	19,050	19,050	19,500	(0.51)	10	180K	3B
1403/05/01	19,200	19,200	20,250	19,600	(0.76)	78	593K	12B
1403/04/31	19,650	19,300	19,650	19,750	(0.5)	46	241K	5B
1403/04/30	19,650	19,450	20,650	19,850	(1.0)	169	2M	44B
1403/04/27	20,100	19,950	21,000	20,050	(2.43)	261	4M	77B
1403/04/24	20,100	20,100	20,100	20,550	(0.72)	24	221K	4B
1403/04/23	20,200	20,200	20,200	20,700	(0.48)	10	135K	3B
1403/04/20	20,350	20,350	20,350	20,800	(0.72)	28	234K	5B
1403/04/19	21,000	20,950	21,000	20,950	(2.78)	72	2M	34B
1403/04/18	21,500	21,500	21,800	21,550	(2.71)	137	3M	67B
1403/04/17	22,500	21,600	22,500	22,150	1.37	211	3M	77B
1403/04/16	21,850	21,850	21,850	21,850	2.82	46	1M	28B
1403/04/13	21,800	20,900	21,800	21,250	0.24	82	2M	48B
1403/04/12	20,700	20,700	21,900	21,200	(0.47)	259	4M	84B
1403/04/11	20,950	20,950	20,950	21,300	(1.16)	36	370K	8B
1403/04/10	21,150	21,150	21,150	21,550	(1.15)	48	392K	8B
1403/04/09	20,800	20,750	21,950	21,800	2.11	146	2M	41B
1403/04/06	21,450	21,300	21,900	21,350	(1.61)	377	5M	105B
1403/04/04	21,250	21,250	22,050	21,700	0.23	266	5M	101B
1403/04/03	21,350	21,350	21,350	21,650	(0.46)	8	265K	6B
1403/04/02	21,400	21,400	21,700	21,750	(0.23)	17	91K	2B
1403/03/30	21,550	21,550	22,350	21,800	(0.68)	411	6M	127B
1403/03/29	21,650	21,650	21,650	21,950	(0.45)	6	235K	5B
1403/03/27	21,650	21,650	21,650	22,050	0.0	4	20K	423M
1403/03/26	21,650	21,650	21,650	22,050	0.0	2	5K	102M
1403/03/23	22,600	22,050	22,700	22,050	(2.0)	81	976K	22B
1403/03/22	22,500	22,250	22,500	22,500	1.81	85	1M	23B
1403/03/21	21,700	21,650	22,350	22,100	0.68	291	8M	177B
1403/03/20	21,950	21,950	21,950	21,950	(1.79)	50	1M	24B
1403/03/19	22,450	22,300	22,450	22,350	(1.76)	100	1M	28B
1403/03/16	22,750	22,750	23,000	22,750	(1.94)	183	6M	136B
1403/03/13	22,800	22,800	22,800	23,200	(0.22)	13	77K	2B
1403/03/12	24,000	23,200	24,000	23,250	(1.69)	105	893K	21B
1403/03/09	23,600	23,000	23,650	23,650	1.94	175	2M	46B
1403/03/08	23,150	23,150	23,850	23,200	(1.69)	600	13M	313B
1403/03/07	23,300	23,300	23,300	23,600	(0.63)	25	295K	7B
1403/03/06	23,350	23,350	23,350	23,750	(0.21)	23	89K	2B
1403/03/05	24,450	23,550	24,450	23,800	(0.83)	428	7M	172B
1403/03/01	24,000	23,800	24,250	24,000	0.84	32	442K	11B
1403/02/30	24,000	23,800	24,000	23,800	(2.86)	141	2M	36B
1403/02/29	24,650	23,450	24,650	24,500	2.30	533	6M	143B
1403/02/26	24,100	24,100	24,100	23,950	2.35	20	709K	17B
1403/02/25	23,300	23,300	23,400	23,400	2.86	133	2M	41B
1403/02/24	23,050	22,400	23,500	22,750	(1.3)	314	7M	149B
1403/02/11	23,250	21,950	23,250	23,200	2.65	460	6M	140B
1403/02/10	22,400	21,750	22,650	22,600	2.73	157	2M	44B
1403/02/09	21,950	21,850	22,400	22,000	(2.22)	291	3M	57B
1403/02/08	21,700	21,700	22,850	22,500	1.35	741	7M	164B
1403/02/05	22,200	22,150	22,200	22,200	2.78	495	20M	453B
1403/02/04	21,600	21,600	21,600	21,600	2.86	61	1M	28B
1403/02/03	21,000	21,000	21,000	21,000	2.94	29	1M	22B
1403/01/28	20,250	20,250	20,650	20,400	(0.24)	607	14M	287B
1403/01/27	20,100	20,100	20,450	20,450	0.99	204	6M	130B
1403/01/26	20,050	20,050	20,050	20,250	0.0	9	45K	904M
1403/01/25	20,350	20,250	20,350	20,250	(2.88)	240	3M	70B
1403/01/21	20,800	20,200	21,200	20,850	1.21	345	4M	85B
1403/01/20	21,050	20,450	21,100	20,600	(2.14)	373	5M	99B
1403/01/19	21,150	20,100	21,250	21,050	1.94	688	6M	123B
1403/01/18	20,700	19,700	20,700	20,650	2.74	656	12M	247B
1403/01/15	20,230	20,200	20,280	20,100	2.08	47	751K	15B
1403/01/14	18,890	18,860	20,020	19,690	1.29	355	8M	150B
1403/01/11	20,190	19,110	20,190	19,440	(1.12)	212	2M	47B
1403/01/08	20,130	19,450	20,420	19,660	(0.86)	281	2M	47B
1403/01/07	20,190	19,150	20,190	19,830	1.07	361	4M	82B
1403/01/06	19,750	19,100	19,750	19,620	2.29	623	10M	195B
1403/01/05	19,180	19,100	19,180	19,180	2.95	305	5M	91B
1402/12/28	18,370	18,370	18,900	18,630	1.53	556	12M	216B
1402/12/27	17,790	17,380	18,380	18,350	2.80	806	14M	265B
1402/12/26	18,490	17,810	18,490	17,850	(2.78)	182	5M	81B
1402/12/23	18,420	17,710	18,420	18,360	2.63	1,899	64M	1T
1402/12/22	17,890	17,890	17,890	17,890	2.99	58	1M	26B
1402/12/21	17,370	17,370	17,370	17,370	2.96	60	1M	22B
1402/12/20	16,870	16,870	16,870	16,870	2.99	39	2M	28B
1402/12/16	16,380	16,380	16,380	16,380	2.95	52	1M	22B
1402/12/15	15,910	15,910	15,910	15,910	2.98	36	2M	28B
1402/11/04	45,500	45,500	47,500	46,400	0.54	339	2M	88B
1402/11/03	48,800	46,100	48,800	46,150	(2.84)	217	2M	107B
1402/11/02	48,000	47,150	48,900	47,500	(0.31)	109	739K	35B
1402/11/01	47,550	47,550	48,200	47,650	(2.76)	114	601K	29B
1402/10/30	49,250	48,550	51,000	49,000	(2.1)	157	891K	44B
1402/10/27	48,150	48,150	50,350	50,050	2.25	115	674K	34B
1402/10/26	49,200	47,500	49,950	48,950	0.93	161	970K	47B
1402/10/25	50,850	47,950	50,850	48,500	(1.82)	285	2M	73B
1402/10/24	50,750	48,550	50,750	49,400	0.0	64	314K	15B
1402/10/20	48,550	48,400	51,300	49,400	(0.9)	250	1M	64B
1402/10/19	51,400	49,750	52,450	49,850	(2.73)	500	7M	343B
1402/10/18	51,000	50,000	51,350	51,250	2.71	313	1M	65B
1402/10/17	49,750	49,750	49,900	49,900	2.99	183	1M	71B
1402/10/16	48,500	47,100	48,500	48,450	2.87	93	674K	33B
1402/10/13	47,400	46,000	47,700	47,100	1.62	151	1M	63B
1402/10/12	46,350	46,050	47,500	46,350	(2.32)	298	1M	65B
1402/10/11	48,000	47,450	48,000	47,450	(2.97)	256	2M	110B
1402/10/10	48,950	48,000	49,350	48,900	1.98	92	502K	25B
1402/10/05	47,650	47,300	47,650	47,950	(0.31)	38	81K	4B
1402/10/04	47,600	46,950	49,000	48,100	(0.52)	200	3M	128B
1402/10/03	47,450	47,450	49,100	48,350	1.36	241	2M	90B
1402/10/02	47,050	46,650	49,300	47,700	(0.73)	271	1M	62B
1402/09/29	46,200	46,200	48,650	48,050	1.69	239	1M	69B
1402/09/28	46,250	46,250	48,000	47,250	0.11	175	485K	23B
1402/09/27	47,150	46,200	47,350	47,200	2.61	270	2M	95B
1402/09/25	46,000	45,700	46,000	46,000	2.91	390	3M	154B
1402/09/22	43,700	43,700	44,850	44,700	2.64	154	1M	48B
1402/09/21	43,000	42,150	44,200	43,550	1.04	55	353K	15B
1402/09/19	42,500	42,250	44,000	43,100	(0.23)	129	705K	30B
1402/09/18	44,000	42,100	44,250	43,200	0.35	126	259K	11B
1402/09/15	40,700	40,700	43,100	43,050	2.87	194	3M	125B
1402/09/14	40,800	40,800	42,000	41,850	2.57	169	874K	37B
1402/09/13	40,850	40,750	41,500	40,800	(2.86)	308	4M	152B
1402/09/12	42,200	41,900	43,800	42,000	(2.67)	172	1M	57B
1402/09/11	42,050	42,050	44,100	43,150	0.70	160	758K	33B
1402/09/08	42,050	42,050	42,850	42,850	2.88	119	695K	30B
1402/09/07	40,000	40,000	42,050	41,650	1.96	186	1M	52B
1402/09/06	40,850	40,800	41,950	40,850	(2.85)	343	4M	182B
1402/09/05	42,150	41,250	43,550	42,050	(1.06)	238	1M	62B
1402/09/04	43,550	41,650	43,550	42,500	0.47	162	590K	25B
1402/09/01	41,200	41,200	42,450	42,300	2.55	251	3M	139B
1402/08/30	41,700	40,600	42,100	41,250	0.0	283	2M	68B
1402/08/29	41,500	40,300	42,700	41,250	(0.6)	644	11M	434B
1402/08/28	41,000	40,350	41,800	41,500	2.22	542	5M	191B
1402/08/27	40,700	39,650	40,750	40,600	2.53	317	2M	97B
1402/08/24	39,000	39,000	39,650	39,600	2.86	294	2M	90B
1402/08/23	38,600	37,600	38,600	38,500	2.67	373	3M	100B
1402/08/22	36,000	36,000	37,500	37,500	2.88	219	2M	76B
1402/08/21	36,300	35,500	36,800	36,450	1.96	274	2M	67B
1402/08/20	35,150	35,150	36,300	35,750	0.28	172	965K	35B
1402/08/17	35,600	35,250	36,450	35,650	(0.14)	70	346K	12B
1402/08/16	35,100	35,050	36,400	35,700	(0.14)	211	2M	75B
1402/08/15	34,850	34,850	36,150	35,750	0.99	191	2M	63B
1402/08/14	34,450	34,450	35,400	35,400	2.91	209	4M	150B
1402/08/13	33,400	33,400	34,450	34,400	2.84	66	987K	34B
1402/08/10	33,050	32,850	34,750	33,450	(1.18)	144	2M	57B
1402/08/09	33,450	33,450	34,700	33,850	(0.88)	92	548K	19B
1402/08/08	33,900	33,800	34,750	34,150	1.19	158	2M	70B
1402/08/07	33,700	33,700	34,400	33,750	(2.74)	178	3M	96B
1402/08/06	34,650	34,650	34,650	34,700	(2.8)	15	525K	18B
1402/08/03	34,700	34,050	36,150	35,700	1.71	206	2M	86B
1402/08/02	35,350	34,200	35,600	35,100	1.45	269	2M	61B
1402/08/01	34,450	34,000	34,700	34,600	2.67	242	1M	49B
1402/07/30	33,000	33,000	33,850	33,700	2.43	164	2M	55B
1402/07/29	31,650	31,650	33,500	32,900	1.08	209	2M	56B
1402/07/26	32,050	32,050	32,100	32,550	(1.36)	32	285K	9B
1402/07/25	32,250	32,250	33,050	33,000	2.80	200	4M	135B
1402/07/24	31,600	31,100	33,000	32,100	0.16	544	6M	177B
1402/07/23	32,100	32,000	32,250	32,050	(2.73)	99	736K	24B
1402/07/22	33,600	32,800	34,500	32,950	(2.51)	181	2M	58B
1402/07/19	34,850	32,850	34,850	33,800	(0.15)	800	9M	315B
1402/07/18	33,850	33,850	33,850	33,850	(2.87)	44	618K	21B
1402/07/17	33,950	33,950	33,950	34,850	(0.43)	15	80K	3B
1402/07/16	35,250	35,000	35,250	35,000	(2.91)	89	985K	34B
1402/07/15	36,000	35,350	37,450	36,050	(0.96)	428	4M	136B
1402/07/12	36,350	36,350	37,100	36,400	(2.8)	193	2M	74B
1402/07/10	37,050	37,000	38,500	37,450	(1.71)	425	3M	107B
1402/07/09	38,600	36,400	38,600	38,100	1.60	2,027	25M	965B
1402/07/08	37,500	37,500	37,500	37,500	2.88	69	581K	22B
1402/07/05	36,450	36,450	36,450	36,450	2.97	60	613K	22B
1402/07/04	35,400	35,400	35,400	35,400	2.91	60	613K	22B
1402/07/03	34,350	33,650	34,400	34,400	2.99	111	1M	43B
1402/07/01	32,350	32,300	33,550	33,400	2.45	196	2M	73B
1402/06/29	31,900	31,750	33,600	32,600	(0.31)	363	3M	89B
1402/06/28	32,700	32,350	33,850	32,700	(1.8)	479	8M	269B
1402/06/27	33,900	32,750	34,000	33,300	(0.3)	340	2M	57B
1402/06/26	33,100	32,600	33,550	33,400	2.45	551	5M	180B
1402/06/22	32,650	31,550	32,650	32,600	2.84	205	4M	115B
1402/06/21	31,550	31,450	31,700	31,700	2.92	78	698K	22B
1402/06/20	31,100	29,300	31,100	30,800	1.99	603	6M	191B
1402/06/19	30,200	30,200	30,200	30,200	2.90	57	698K	21B
1402/06/18	29,450	28,800	29,500	29,350	2.44	280	3M	86B
1402/06/14	28,650	28,650	28,650	28,650	2.87	64	821K	24B
1402/06/13	27,100	27,100	27,900	27,850	2.77	212	6M	176B
1402/06/12	27,400	26,700	28,000	27,100	(1.28)	123	909K	25B
1402/06/11	26,400	26,400	27,650	27,450	2.23	162	2M	62B
1402/06/08	25,600	25,550	27,000	26,850	2.29	144	2M	43B
1402/06/07	25,150	25,150	26,500	26,250	1.94	168	2M	43B
1402/06/06	25,400	25,350	26,300	25,750	0.0	120	597K	15B
1402/06/05	25,200	25,200	26,600	25,750	(0.39)	154	958K	25B
1402/06/04	24,550	24,550	25,900	25,850	2.78	179	3M	73B
1402/06/01	24,000	24,000	25,200	25,150	2.65	171	2M	57B
1402/05/31	25,200	24,450	25,300	24,500	(2.78)	104	1M	34B
1402/05/30	25,200	24,800	25,200	25,200	2.86	165	4M	96B
1402/05/29	23,450	23,400	24,800	24,500	1.66	88	2M	42B
1402/05/28	24,100	24,050	24,150	24,100	(2.63)	73	735K	18B
1402/05/25	24,800	24,750	25,650	24,750	(2.94)	117	1M	33B
1402/05/24	26,150	25,350	26,150	25,500	(2.3)	110	1M	31B
1402/05/23	26,000	25,800	26,400	26,100	1.56	122	1M	35B
1402/05/22	26,200	25,050	26,250	25,700	(0.19)	164	610K	16B
1402/05/21	26,300	25,500	26,400	25,750	(1.9)	417	3M	88B
1402/05/18	26,250	26,250	26,250	26,250	2.94	181	5M	133B
1402/05/17	25,550	25,550	25,550	25,500	2.62	40	800K	20B
1402/05/16	24,900	24,900	24,900	24,850	2.69	48	789K	20B
1402/05/15	24,600	24,600	24,600	24,200	1.26	23	333K	8B
1402/05/14	24,350	24,350	24,350	23,900	1.06	22	308K	7B
1402/05/10	22,700	22,700	24,100	23,650	1.07	240	4M	89B
1402/05/09	23,600	23,400	24,100	23,400	(2.9)	67	815K	19B
1402/05/08	24,400	24,100	24,400	24,100	(2.82)	84	1M	27B
1402/05/07	25,000	24,750	25,350	24,800	(2.75)	171	2M	51B
1402/05/04	26,150	25,050	26,550	25,500	(1.16)	154	779K	20B
1402/05/03	24,650	24,650	25,800	25,800	2.99	134	1M	36B
1402/05/02	24,000	24,000	25,100	25,050	2.66	106	878K	22B
1402/05/01	24,900	24,350	24,900	24,400	(2.79)	148	1M	25B
1402/04/31	25,250	25,100	25,250	25,100	(2.9)	83	402K	10B
1402/04/28	24,650	24,650	25,950	25,850	2.58	152	2M	46B
1402/04/27	25,050	24,600	25,200	25,200	2.86	145	1M	25B
1402/04/26	24,600	24,500	25,250	24,500	(2.97)	184	3M	75B
1402/04/25	26,450	25,250	26,600	25,250	(2.88)	225	3M	69B
1402/04/24	26,400	25,700	27,200	26,000	(1.7)	207	2M	51B
1402/04/21	26,450	26,450	26,600	26,450	(2.94)	262	2M	59B
1402/04/20	27,050	27,000	28,300	27,250	(1.98)	177	892K	24B
1402/04/19	27,550	27,250	28,800	27,800	(0.89)	571	8M	236B
1402/04/18	28,950	27,900	28,950	28,050	(2.43)	235	3M	84B
1402/04/17	28,700	28,150	28,850	28,750	2.50	440	3M	77B
1402/04/14	27,450	27,450	28,600	28,050	(0.36)	470	10M	290B
1402/04/13	28,350	27,550	28,550	28,150	(0.88)	533	9M	249B
1402/04/12	28,600	27,400	28,600	28,400	2.16	655	6M	179B
1402/04/11	27,800	27,800	27,800	27,800	2.96	78	4M	123B
1402/04/10	27,000	26,950	27,000	27,000	2.86	182	8M	204B
1402/04/07	26,350	26,200	27,250	26,250	(2.78)	244	2M	43B
1402/04/06	26,900	26,600	27,800	27,000	(1.46)	379	4M	120B
1402/04/05	27,750	26,250	27,800	27,400	1.48	400	2M	48B
1402/04/04	27,000	27,000	27,000	27,000	2.86	221	7M	180B
1402/04/03	26,250	25,700	26,250	26,250	2.94	182	4M	105B
1402/03/31	25,500	25,450	25,500	25,500	2.82	317	4M	112B
1402/03/30	24,500	24,100	25,500	24,800	0.0	450	12M	292B
1402/03/29	25,500	24,800	25,500	24,800	(2.94)	197	2M	57B
1402/03/28	26,350	25,500	26,450	25,550	(2.67)	220	3M	89B
1402/03/27	26,300	25,550	26,650	26,250	1.35	227	2M	50B
1402/03/24	25,250	25,100	26,600	25,900	0.19	423	6M	167B
1402/03/23	26,400	25,800	26,400	25,850	(2.64)	151	2M	39B
1402/03/22	27,400	26,550	27,400	26,550	(2.93)	141	4M	106B
1402/03/21	27,000	26,650	27,750	27,350	1.48	255	3M	76B
1402/03/20	26,850	26,750	27,750	26,950	(2.18)	307	3M	73B
1402/03/17	27,550	27,550	27,550	27,550	2.99	156	6M	170B
1402/03/16	26,600	26,600	26,750	26,750	2.88	97	3M	82B
1402/03/13	26,000	25,950	26,000	26,000	2.97	225	4M	102B
1402/03/10	25,700	25,200	26,500	25,250	(2.7)	321	5M	119B
1402/03/09	25,850	25,700	27,150	25,950	(1.89)	418	3M	75B
1402/03/08	27,200	26,350	27,500	26,450	(2.58)	355	3M	72B
1402/03/07	27,150	27,150	27,150	27,150	(2.86)	57	994K	27B
1402/03/06	28,500	27,950	28,500	27,950	(2.95)	241	2M	61B
1402/03/03	28,500	28,000	29,500	28,800	(0.17)	215	1M	38B
1402/03/02	28,950	28,150	29,000	28,850	2.30	285	4M	116B
1402/03/01	28,200	27,450	28,200	28,200	2.92	454	5M	132B
1402/02/31	27,400	27,000	27,400	27,400	2.81	273	4M	103B
1402/02/30	26,650	26,250	26,650	26,650	2.90	397	6M	163B
1402/02/27	25,850	25,550	26,600	25,900	0.19	68	4M	94B
1402/02/24	25,200	25,200	25,950	25,850	2.58	73	2M	41B
1402/02/23	25,650	25,200	25,650	25,200	(2.89)	128	2M	61B
1402/02/20	26,100	25,550	27,050	25,950	(1.33)	246	3M	90B
1402/02/19	25,300	25,300	26,700	26,300	1.35	392	6M	171B
1402/02/18	26,150	25,300	26,800	25,950	(0.38)	359	6M	144B
1402/02/17	26,900	25,950	27,100	26,050	(2.62)	262	4M	99B
1402/02/16	26,750	26,050	26,750	26,750	2.88	276	5M	140B
1402/02/13	26,000	25,600	26,000	26,000	2.97	276	6M	154B
1402/02/12	24,600	24,600	25,250	25,250	2.85	196	4M	102B
1402/02/11	26,000	24,500	26,000	24,550	(2.77)	221	2M	46B
1402/02/10	24,150	24,150	25,550	25,250	1.61	151	1M	26B
1402/02/09	24,800	23,900	24,900	24,850	2.69	149	2M	61B
1402/02/06	24,300	23,700	24,600	24,200	(0.41)	108	500K	12B
1402/02/05	24,300	24,000	24,300	24,300	2.97	230	3M	84B
1402/02/04	23,600	23,600	23,600	23,600	2.83	97	3M	61B
1402/01/30	22,650	22,550	23,000	22,950	2.68	174	4M	96B
1402/01/29	22,100	22,050	22,350	22,350	3.00	245	4M	98B
1402/01/28	22,300	21,450	22,300	21,700	(1.81)	386	6M	136B
1402/01/27	21,950	21,950	22,450	22,100	1.14	116	546K	12B
1402/01/26	22,400	21,500	22,600	21,850	(1.35)	236	2M	50B
1402/01/22	22,500	21,600	22,650	22,150	0.68	155	881K	20B
1402/01/21	22,500	21,350	22,650	22,000	0.0	214	2M	39B
1402/01/20	21,900	21,000	22,150	22,000	2.09	186	1M	30B
1402/01/19	21,550	21,000	21,550	21,550	2.77	181	2M	34B
1402/01/16	20,700	20,630	21,020	20,970	2.74	162	2M	32B
1402/01/15	20,420	20,170	20,420	20,410	2.92	177	1M	26B
1402/01/14	19,840	19,550	19,840	19,830	2.91	186	5M	91B
1402/01/09	19,150	18,570	19,710	19,270	0.68	134	1M	23B
1402/01/08	19,630	19,050	20,100	19,140	(2.5)	179	2M	47B
1402/01/06	19,950	19,950	20,000	20,030	0.0	6	39K	774M
1402/01/05	20,000	19,400	20,600	20,030	0.15	242	8M	152B
1401/12/28	20,000	19,380	20,540	20,000	0.20	187	3M	60B
1401/12/27	19,960	19,560	19,960	19,960	2.99	124	2M	42B
1401/12/24	19,230	19,230	19,510	19,380	2.27	92	833K	16B
1401/12/23	18,040	18,040	19,010	18,950	2.65	125	1M	25B
1401/12/13	19,020	18,340	19,370	18,860	0.05	159	812K	15B
1401/12/10	18,360	18,010	18,910	18,850	2.67	205	6M	108B
1401/12/09	18,510	17,950	18,670	18,360	(0.6)	103	702K	13B
1401/12/08	18,100	18,100	18,510	18,470	2.73	118	1M	23B
1401/12/07	17,730	17,730	18,030	17,980	2.68	139	2M	37B
1401/12/06	17,510	17,420	17,510	17,510	3.00	65	1M	25B
1401/12/03	17,270	16,530	17,270	17,000	(0.23)	42	272K	5B
1401/12/02	17,210	17,020	17,430	17,040	0.65	75	421K	7B
1401/12/01	16,990	16,980	17,150	16,930	1.62	78	717K	12B
1401/11/30	16,650	16,400	16,900	16,660	1.52	75	753K	13B
1401/11/26	15,970	15,970	16,880	16,410	(0.3)	73	414K	7B
1401/11/25	16,730	16,410	16,990	16,460	(2.66)	134	1M	21B
1401/11/24	16,810	16,710	17,020	16,910	2.30	90	1M	19B
1401/11/23	16,540	16,290	16,540	16,530	2.93	175	2M	41B
1401/11/19	16,050	16,050	16,060	16,060	2.95	64	1M	21B
1401/11/18	15,200	15,200	15,810	15,600	1.63	51	712K	11B
1401/11/17	15,410	15,140	15,670	15,350	(1.6)	70	900K	14B
1401/11/16	15,510	15,330	15,650	15,600	(1.27)	77	667K	10B
1401/11/12	16,130	15,520	16,160	15,800	(1.25)	101	838K	13B
1401/11/11	16,080	15,900	16,290	16,000	0.57	83	683K	11B
1401/11/10	15,850	15,850	16,220	15,910	(2.57)	120	1M	21B
1401/11/09	16,670	16,210	16,690	16,330	(2.27)	82	1M	19B
1401/11/08	17,050	16,660	17,050	16,710	(2.68)	131	2M	26B
1401/11/05	17,480	17,150	17,480	17,170	(2.88)	165	2M	36B
1401/11/04	17,520	17,490	18,220	17,680	(1.94)	249	1M	22B
1401/11/03	18,200	17,500	18,230	18,030	1.86	244	1M	23B
1401/11/02	17,730	17,010	17,760	17,700	2.61	290	1M	25B
1401/11/01	17,710	16,960	17,710	17,250	(1.32)	300	2M	29B
1401/10/28	17,510	16,590	17,510	17,480	2.82	391	4M	67B
1401/10/27	17,000	17,000	17,000	17,000	2.97	31	631K	11B
1401/10/26	16,510	16,510	16,510	16,510	2.99	37	746K	12B
1401/10/24	16,500	15,920	16,500	16,030	(2.32)	176	858K	14B
1401/10/21	16,430	16,160	16,430	16,410	2.82	280	2M	37B
1401/10/20	15,960	15,960	15,960	15,960	2.97	71	1M	19B
1401/10/19	15,500	15,500	15,500	15,500	2.99	101	1M	22B
1401/10/18	14,890	14,890	15,070	15,050	2.80	192	1M	18B
1401/10/17	14,540	14,260	14,870	14,640	(0.34)	137	589K	9B
1401/10/14	14,560	14,380	14,990	14,690	(0.81)	91	264K	4B
1401/10/13	14,770	14,270	14,990	14,810	1.65	65	593K	9B
1401/10/12	14,740	14,210	14,860	14,570	0.21	82	308K	5B
1401/10/11	14,280	14,000	14,860	14,540	0.76	182	3M	42B
1401/10/10	14,430	14,430	14,650	14,430	(2.96)	155	1M	16B
1401/10/07	14,610	14,610	14,900	14,870	2.76	203	2M	23B
1401/10/05	14,570	14,200	14,570	14,470	(0.14)	64	109K	2B
1401/10/04	14,900	14,220	15,020	14,490	(1.09)	149	2M	22B
1401/10/03	14,290	14,290	14,700	14,650	2.59	123	2M	22B
1401/09/30	14,300	14,170	14,600	14,280	(2.06)	113	995K	14B
1401/09/29	15,100	14,510	15,100	14,580	(2.47)	181	1M	20B
1401/09/28	14,990	14,620	14,990	14,950	2.68	96	739K	11B
1401/09/27	14,550	14,550	14,560	14,560	2.97	41	758K	11B
1401/09/26	14,440	14,200	14,440	14,140	0.43	35	137K	2B
1401/09/23	13,700	13,610	14,200	14,080	2.10	116	677K	10B
1401/09/22	14,030	13,800	14,040	13,790	1.10	70	309K	4B
1401/09/21	13,600	13,470	13,720	13,640	2.33	166	926K	13B
1401/09/20	13,030	13,030	13,350	13,330	2.78	142	901K	12B
1401/09/19	12,800	12,780	13,050	12,970	(0.15)	31	261K	3B
1401/09/16	12,950	12,900	13,150	12,990	0.70	59	662K	9B
1401/09/15	13,200	12,900	13,200	12,900	0.0	34	97K	1B
1401/09/14	12,940	12,870	13,030	12,900	0.08	24	125K	2B
1401/09/13	12,750	12,750	13,150	12,890	0.08	37	111K	1B
1401/09/12	12,830	12,830	13,180	12,880	0.16	47	101K	1B
1401/09/09	12,900	12,780	12,920	12,860	0.0	32	84K	1B
1401/09/08	12,800	12,620	12,890	12,860	(0.23)	42	109K	1B
1401/09/07	13,000	12,500	13,000	12,890	2.06	85	2M	21B
1401/09/06	13,100	12,620	13,100	12,630	(2.85)	47	1M	16B
1401/09/05	13,400	13,000	13,400	13,000	(2.99)	88	758K	10B
1401/09/02	13,300	13,300	13,460	13,400	0.0	23	82K	1B
1401/09/01	13,480	13,350	13,500	13,400	0.0	15	13K	172M
1401/08/30	13,410	13,100	13,410	13,400	0.0	24	39K	520M
1401/08/29	13,640	13,350	13,650	13,400	0.07	60	158K	2B
1401/08/28	13,320	13,320	13,680	13,390	0.0	19	47K	631M
1401/08/25	13,290	13,090	13,680	13,390	0.75	121	2M	30B
1401/08/24	13,440	13,180	13,650	13,290	(2.14)	89	614K	8B
1401/08/23	13,600	13,270	13,610	13,580	(0.15)	52	132K	2B
1401/08/22	13,620	13,120	13,890	13,600	0.82	88	345K	5B
1401/08/21	13,180	13,180	13,510	13,490	2.82	66	931K	13B
1401/08/18	12,970	12,800	13,300	13,120	0.15	51	631K	8B
1401/08/17	13,010	12,900	13,120	13,100	2.83	157	3M	42B
1401/08/16	12,630	12,500	12,880	12,740	1.84	44	566K	7B
1401/08/15	12,560	12,450	12,690	12,510	0.56	31	299K	4B
1401/08/14	12,200	12,200	12,540	12,440	2.13	47	609K	8B
1401/08/11	12,130	11,940	12,360	12,180	(0.98)	48	417K	5B
1401/08/10	12,140	11,950	12,620	12,300	0.33	80	1M	18B
1401/08/09	11,930	11,930	12,350	12,260	(0.24)	46	149K	2B
1401/08/08	12,400	12,290	12,400	12,290	(2.92)	56	1M	17B
1401/08/07	12,670	12,650	12,990	12,660	(2.91)	74	822K	10B
1401/08/04	12,560	12,500	13,260	13,040	1.24	123	2M	22B
1401/08/03	12,860	12,670	12,890	12,880	(1.38)	67	358K	5B
1401/08/02	13,150	13,030	13,290	13,060	(2.76)	102	703K	9B
1401/08/01	13,220	13,200	13,240	13,430	(0.15)	25	51K	673M
1401/07/30	13,650	13,200	13,650	13,450	(0.15)	27	96K	1B
1401/07/27	13,370	13,370	13,770	13,470	0.75	63	245K	3B
1401/07/26	13,110	13,110	13,380	13,370	(0.07)	35	73K	968M
1401/07/25	13,120	13,120	13,410	13,380	(0.07)	22	92K	1B
1401/07/24	13,350	13,270	13,600	13,390	(1.76)	46	2M	29B
1401/07/23	13,440	13,350	13,600	13,630	(0.15)	24	75K	1B
1401/07/20	13,820	13,320	13,820	13,650	(0.29)	35	98K	1B
1401/07/19	13,760	13,470	13,770	13,690	0.44	44	2M	25B
1401/07/18	13,880	13,610	13,880	13,630	(2.85)	74	2M	23B
1401/07/17	13,700	13,700	13,950	14,030	(0.5)	29	137K	2B
1401/07/16	13,460	13,460	14,250	14,100	1.73	55	644K	9B
1401/07/12	13,570	13,550	13,850	13,860	(0.72)	36	231K	3B
1401/07/11	13,760	13,700	13,950	13,960	(0.57)	49	194K	3B
1401/07/10	14,250	14,030	14,290	14,040	(2.9)	114	2M	29B
1401/07/09	13,850	13,850	14,560	14,460	2.26	146	1M	17B
1401/07/06	13,790	13,790	14,200	14,140	2.54	47	602K	9B
1401/07/04	14,350	13,700	14,350	13,790	(2.34)	86	837K	12B
1401/07/02	14,450	14,030	14,460	14,120	(2.35)	115	3M	37B
1401/06/30	14,670	14,200	14,720	14,460	(1.16)	77	318K	5B
1401/06/29	14,850	14,330	15,120	14,630	(0.95)	131	878K	13B
1401/06/28	14,770	14,490	14,770	14,770	3.00	470	3M	43B
1401/06/27	14,000	13,600	14,420	14,340	2.43	156	2M	29B
1401/06/23	14,170	13,810	14,200	14,000	(1.2)	71	648K	9B
1401/06/22	13,910	13,880	14,200	14,170	(0.56)	66	197K	3B
1401/06/21	14,000	13,970	14,340	14,250	(0.97)	78	309K	4B
1401/06/20	14,700	14,240	15,050	14,390	(1.98)	125	959K	14B
1401/06/19	14,570	14,300	14,700	14,680	2.80	363	4M	61B
1401/06/16	14,200	14,110	14,350	14,280	2.44	102	649K	9B
1401/06/15	13,840	13,610	14,000	13,940	2.50	116	865K	12B
1401/06/14	13,630	13,280	13,640	13,600	2.64	106	888K	12B
1401/06/13	12,510	12,510	13,260	13,250	2.87	173	2M	30B
1401/06/12	13,200	12,740	13,500	12,880	(1.9)	126	874K	11B
1401/06/09	13,250	13,110	13,500	13,130	0.15	141	3M	45B
1401/06/08	13,200	13,040	13,650	13,110	(2.46)	123	764K	10B
1401/06/07	13,780	13,160	13,780	13,440	(0.3)	54	175K	2B
1401/06/06	13,780	13,470	13,800	13,480	0.60	63	175K	2B
1401/06/05	13,500	13,350	13,710	13,400	0.60	202	7M	95B
1401/06/02	13,470	13,140	13,520	13,320	1.45	70	525K	7B
1401/06/01	13,150	12,940	13,460	13,130	0.31	181	5M	69B
1401/05/31	13,360	12,970	13,360	13,090	0.77	146	3M	36B
1401/05/30	12,810	12,760	13,300	12,990	(0.99)	125	3M	40B
1401/05/29	13,010	12,780	13,210	13,120	0.31	166	2M	26B
1401/05/26	13,170	12,820	13,170	13,080	(0.68)	63	259K	3B
1401/05/25	12,830	12,820	13,200	13,170	2.73	212	1M	14B
1401/05/24	12,960	12,590	12,970	12,820	(1.16)	116	752K	10B
1401/05/23	13,370	12,710	13,460	12,970	(0.92)	108	791K	10B
1401/05/22	12,740	12,740	13,120	13,090	2.75	84	766K	10B
1401/05/19	12,980	12,390	12,980	12,740	(0.16)	88	406K	5B
1401/05/18	12,490	12,490	12,770	12,760	2.90	170	2M	24B
1401/05/15	12,290	12,090	12,450	12,400	2.56	110	1M	14B
1401/05/12	12,390	11,890	12,480	12,090	(0.98)	107	400K	5B
1401/05/11	12,200	12,090	12,560	12,210	0.08	127	468K	6B
1401/05/10	11,710	11,700	12,370	12,200	1.58	138	2M	20B
1401/05/09	12,050	12,010	12,200	12,010	(2.99)	120	2M	22B
1401/05/08	13,110	12,360	13,110	12,380	(2.83)	139	1M	15B
1401/05/05	12,730	12,460	12,990	12,740	0.08	50	99K	1B
1401/05/04	12,650	12,650	13,320	12,730	(2.38)	129	2M	22B
1401/05/03	13,360	12,900	13,640	13,040	(1.88)	128	703K	9B
1401/05/02	13,380	13,010	13,400	13,290	2.15	229	1M	14B
1401/05/01	13,010	12,570	13,010	13,010	2.93	80	2M	23B
1401/04/29	12,750	12,350	13,070	12,640	(0.39)	180	1M	19B
1401/04/28	12,730	12,610	12,990	12,690	(2.38)	120	790K	10B
1401/04/26	13,070	13,000	13,100	13,000	(2.99)	119	747K	10B
1401/04/25	13,410	13,380	13,920	13,400	(2.83)	189	2M	26B
1401/04/22	14,580	13,740	14,580	13,790	(2.61)	191	1M	20B
1401/04/21	14,190	14,160	14,570	14,160	(2.95)	140	2M	31B
1401/04/20	14,530	14,480	14,910	14,590	(2.21)	102	596K	9B
1401/04/18	15,500	14,890	15,500	14,920	(2.8)	105	1M	22B
1401/04/15	15,860	14,940	15,860	15,350	(0.32)	194	826K	13B
1401/04/14	14,980	14,980	15,410	15,400	2.87	150	1M	17B
1401/04/13	14,550	14,550	14,980	14,970	2.89	203	2M	31B
1401/04/12	14,570	14,320	14,590	14,550	2.68	162	2M	23B
1401/04/11	13,970	13,780	14,620	14,170	(0.21)	236	2M	30B
1401/04/08	14,320	14,170	14,400	14,200	(2.74)	204	2M	30B
1401/04/07	14,260	14,260	14,850	14,600	(0.14)	79	456K	7B
1401/04/06	14,630	14,580	15,100	14,620	(2.73)	165	672K	10B
1401/04/05	15,030	14,970	15,420	15,030	(2.59)	141	1M	16B
1401/04/04	15,500	15,300	16,200	15,430	(2.16)	168	1M	20B
1401/04/01	15,800	15,480	16,100	15,770	(1.13)	95	772K	12B
1401/03/31	16,300	15,590	16,390	15,950	(0.19)	66	157K	2B
1401/03/30	15,380	15,350	16,290	15,980	1.01	267	1M	19B
1401/03/29	15,810	15,790	16,420	15,820	(2.77)	178	921K	15B
1401/03/28	16,090	16,090	16,210	16,270	(1.87)	60	385K	6B
1401/03/16	16,720	16,210	17,130	16,580	(0.78)	289	2M	36B
1401/03/11	17,290	16,520	17,290	16,710	(1.88)	185	517K	9B
1401/03/10	17,160	17,020	17,480	17,030	(2.91)	315	3M	58B
1401/03/09	17,700	16,900	17,750	17,540	1.74	204	675K	12B
1401/03/08	18,210	17,150	18,210	17,240	(2.49)	322	3M	46B
1401/03/07	17,800	16,900	17,810	17,680	2.20	266	1M	18B
1401/03/04	17,020	16,720	17,530	17,300	1.65	181	1M	22B
1401/03/03	17,530	16,600	17,530	17,020	(0.23)	182	659K	11B
1401/03/02	17,300	16,330	17,330	17,060	1.37	395	2M	36B
1401/03/01	16,080	15,930	16,850	16,830	2.87	271	3M	51B
1401/02/31	16,800	16,330	16,800	16,360	(2.79)	320	2M	35B
1401/02/28	16,890	16,430	16,890	16,830	2.62	667	6M	93B
1401/02/27	16,400	16,400	16,400	16,400	2.95	71	697K	11B
1401/02/26	15,930	15,930	15,930	15,930	2.97	73	974K	16B
1401/02/25	15,470	15,310	15,470	15,470	3.00	145	1M	17B
1401/02/24	15,400	14,960	15,400	15,020	0.40	507	10M	146B
1401/02/21	14,700	14,700	15,000	14,960	2.68	131	1M	19B
1401/02/20	14,700	14,360	14,840	14,570	(0.55)	163	1M	17B
1401/02/19	14,200	14,000	14,700	14,650	2.59	290	3M	44B
1401/02/18	14,510	14,100	14,640	14,280	(1.52)	327	2M	31B
1401/02/17	14,470	14,050	14,750	14,500	0.21	207	1M	21B
1401/02/12	14,200	14,150	14,730	14,470	0.14	235	580K	8B
1401/02/11	14,790	14,030	14,810	14,450	0.49	173	637K	9B
1401/02/10	14,870	14,320	15,200	14,380	(2.57)	452	7M	101B
1401/02/07	14,900	14,500	15,200	14,760	(0.67)	166	763K	11B
1401/02/06	14,410	14,410	15,060	14,860	1.57	300	2M	23B
1401/02/05	14,530	14,100	14,650	14,630	2.81	249	3M	38B
1401/02/04	15,030	14,170	15,030	14,230	(2.53)	281	4M	53B
1401/01/31	14,000	14,000	14,620	14,600	4.81	257	3M	50B
1401/01/30	13,900	13,550	13,940	13,930	2.88	244	3M	35B
1401/01/29	13,250	13,110	13,550	13,540	2.89	112	2M	32B
1401/01/28	12,830	12,810	13,250	13,160	2.25	121	1M	13B
1401/01/27	12,970	12,590	13,100	12,870	(0.77)	157	1M	13B
1401/01/24	12,780	12,780	13,220	12,970	(1.37)	257	3M	36B
1401/01/23	13,230	12,480	13,230	13,150	2.33	393	4M	56B
1401/01/22	12,850	12,840	12,850	12,850	2.96	98	2M	22B
1401/01/21	12,460	12,460	12,480	12,480	2.97	76	1M	17B
1401/01/20	12,200	11,680	12,400	12,120	0.66	301	2M	30B
1401/01/17	11,950	11,850	12,080	12,040	2.64	217	2M	22B
1401/01/16	11,580	11,270	11,760	11,730	2.71	148	1M	13B
1401/01/15	11,840	11,410	11,840	11,420	(2.89)	308	2M	28B
1401/01/14	11,750	11,740	12,070	11,760	(2.81)	322	1M	17B
1401/01/10	12,240	11,890	12,500	12,100	(1.22)	169	466K	6B
1401/01/09	12,010	11,990	12,400	12,250	(0.65)	124	208K	3B
1401/01/08	0	0	0	12,330	0.0	119	402K	5B
1401/01/07	12,590	12,090	12,590	12,330	(1.04)	119	402K	5B
1401/01/06	12,510	12,230	12,960	12,460	(1.11)	193	974K	12B
1400/12/28	12,600	12,400	12,870	12,600	0.80	120	735K	9B
1400/12/25	12,750	12,640	12,750	12,500	0.97	74	295K	4B
1400/12/24	12,100	12,100	12,620	12,380	0.98	170	382K	5B
1400/12/23	12,230	12,210	12,570	12,260	(2.54)	254	1M	14B
1400/12/22	12,430	12,360	12,870	12,580	(1.26)	195	1M	17B
1400/12/21	12,760	12,110	12,780	12,740	2.66	263	2M	26B
1400/12/18	12,350	12,200	12,460	12,410	2.56	102	764K	10B
1400/12/17	12,300	11,910	12,630	12,100	(1.39)	269	2M	26B
1400/12/16	12,000	12,000	12,410	12,270	1.83	188	710K	9B
1400/12/15	12,190	11,620	12,250	12,050	1.26	179	578K	7B
1400/12/14	12,020	11,710	12,020	11,900	1.97	344	650K	8B
1400/12/11	11,320	11,180	11,860	11,670	1.30	276	4M	41B
1400/12/09	11,560	11,300	11,580	11,520	2.40	284	1M	12B
1400/12/08	11,380	10,730	11,390	11,250	1.72	144	1M	14B
1400/11/13	12,670	12,500	12,670	12,660	2.84	317	2M	19B
1400/11/12	11,830	11,830	12,400	12,310	2.24	256	1M	15B
1400/11/11	11,810	11,810	12,200	12,040	(0.41)	183	409K	5B
1400/11/10	12,310	11,710	12,310	12,090	1.09	172	1M	18B
1400/11/09	12,030	11,660	12,190	11,960	0.84	180	619K	7B
1400/11/06	11,420	11,420	11,960	11,860	2.07	178	685K	8B
1400/11/05	11,630	11,330	11,630	11,620	2.83	321	2M	26B
1400/11/04	11,240	10,690	11,340	11,300	2.63	200	940K	11B
1400/11/03	10,850	10,830	11,490	11,010	(1.34)	241	910K	10B
1400/11/02	11,070	11,030	11,400	11,160	(1.85)	140	595K	7B
1400/10/29	11,760	11,340	11,770	11,370	(2.74)	221	1M	13B
1400/10/28	11,720	11,290	11,720	11,690	4.66	477	5M	54B
1400/10/27	11,370	11,370	11,370	11,170	1.18	52	375K	4B
1400/10/26	11,150	11,150	11,150	11,040	1.94	64	621K	7B
1400/10/25	10,940	10,940	10,940	10,830	1.88	72	618K	7B
1400/10/22	10,330	10,330	10,800	10,630	0.28	92	218K	2B
1400/10/21	10,290	10,290	10,810	10,600	0.19	75	206K	2B
1400/10/20	10,510	10,480	10,800	10,580	(2.04)	102	753K	8B
1400/10/19	10,580	10,510	10,800	10,800	(0.28)	80	114K	1B
1400/10/18	10,900	10,580	11,000	10,830	0.66	96	349K	4B
1400/10/15	10,601	10,589	11,000	10,759	(1.44)	155	552K	6B
1400/10/14	11,080	10,814	11,080	10,916	(2.08)	125	649K	7B
1400/10/13	11,146	11,110	11,448	11,148	0.02	46	62K	692M
1400/10/12	11,086	11,000	11,291	11,146	1.67	113	620K	7B
1400/10/11	10,611	10,611	11,086	10,963	1.85	161	756K	8B
1400/10/08	10,510	10,399	11,041	10,764	0.41	210	629K	7B
1400/10/07	10,350	10,350	10,910	10,720	0.50	135	558K	6B
1400/10/06	10,701	10,627	10,930	10,667	(2.63)	208	1M	11B
1400/10/05	10,721	10,689	11,018	10,955	(0.58)	84	229K	2B
1400/10/04	11,250	10,950	11,258	11,019	0.81	91	331K	4B
1400/10/01	10,502	10,502	10,938	10,931	2.93	103	1M	12B
1400/09/30	10,723	10,416	10,723	10,620	2.01	89	667K	7B
1400/09/29	10,606	10,596	10,607	10,411	1.09	73	358K	4B
1400/09/28	10,346	9,930	10,487	10,299	1.15	178	1M	11B
1400/09/27	10,488	9,962	10,488	10,182	(0.44)	91	236K	2B
1400/09/24	10,154	10,148	10,541	10,227	(2.24)	94	720K	7B
1400/09/23	10,451	10,408	10,728	10,461	(2.5)	103	786K	8B
1400/09/22	10,890	10,462	11,000	10,729	0.15	94	340K	4B
1400/09/21	11,049	10,528	11,049	10,713	(1.29)	195	869K	9B
1400/09/20	10,900	10,819	11,470	10,853	(2.69)	166	2M	24B
1400/09/17	10,850	10,850	11,441	11,153	0.30	80	252K	3B
1400/09/16	11,038	10,587	11,196	11,120	2.30	134	825K	9B
1400/09/15	10,600	10,580	11,049	10,870	(0.34)	90	246K	3B
1400/09/14	10,906	10,906	11,090	10,907	(2.99)	132	1M	15B
1400/09/13	11,290	11,242	11,290	11,243	(2.99)	100	911K	10B
1400/09/10	11,350	11,330	11,600	11,589	(0.57)	55	201K	2B
1400/09/09	11,303	11,301	11,966	11,656	0.33	121	307K	4B
1400/09/08	11,635	11,420	11,859	11,618	(0.15)	90	304K	4B
1400/09/07	11,762	11,500	11,900	11,635	(1.08)	126	531K	6B
1400/09/06	12,098	11,401	12,098	11,762	0.11	180	586K	7B
1400/09/03	11,500	11,450	12,135	11,749	(0.3)	216	853K	10B
1400/09/02	11,489	11,489	12,032	11,784	(0.41)	171	371K	4B
1400/09/01	11,786	11,511	11,840	11,833	2.93	239	2M	26B
1400/08/30	11,116	10,950	11,519	11,496	2.79	218	1M	16B
1400/08/29	11,048	10,990	11,329	11,184	(1.28)	141	462K	5B
1400/08/26	11,316	11,288	11,959	11,329	(2.65)	293	2M	24B
1400/08/25	11,609	11,605	12,139	11,637	(2.73)	183	887K	10B
1400/08/24	12,090	11,948	12,475	11,963	(2.87)	221	2M	20B
1400/08/23	12,016	12,000	12,376	12,317	2.50	394	2M	21B
1400/08/22	11,900	11,512	12,031	12,016	2.87	351	2M	27B
1400/08/19	11,710	11,407	11,714	11,681	2.71	258	1M	15B
1400/08/18	11,372	11,295	11,644	11,373	(2.33)	254	2M	23B
1400/08/17	11,601	11,511	11,990	11,644	(1.88)	172	614K	7B
1400/08/16	11,904	11,401	11,904	11,867	2.67	257	1M	16B
1400/08/15	11,460	11,460	11,561	11,558	2.97	183	1M	12B
1400/08/12	11,190	11,170	11,235	11,225	2.91	261	875K	10B
1400/08/11	10,582	10,582	11,150	10,908	0.13	199	484K	5B
1400/08/10	10,484	10,484	11,129	10,894	0.82	210	583K	6B
1400/08/09	10,795	10,795	11,000	10,805	(2.9)	266	1M	13B
1400/08/08	11,500	11,081	11,500	11,128	(2.58)	296	1M	13B
1400/08/05	11,360	11,331	11,760	11,423	(2.2)	351	992K	11B
1400/08/04	11,980	11,500	11,980	11,680	(1.46)	275	803K	9B
1400/08/03	11,980	11,501	12,053	11,853	1.23	501	1M	17B
1400/08/01	12,053	11,351	12,053	11,709	0.06	287	2M	22B
1400/07/28	11,641	11,532	12,192	11,702	(1.56)	447	2M	22B
1400/07/27	11,705	11,700	12,180	11,888	(0.44)	257	989K	12B
1400/07/26	11,700	11,639	12,126	11,941	(0.45)	300	987K	12B
1400/07/25	11,800	11,800	12,188	11,995	(0.92)	196	790K	9B
1400/07/24	12,132	11,856	12,162	12,106	2.52	244	1M	15B
1400/07/21	11,771	11,769	11,977	11,808	(2.67)	175	711K	8B
1400/07/20	12,470	11,903	12,470	12,132	(1.13)	240	471K	6B
1400/07/19	12,001	12,001	12,549	12,271	0.08	304	682K	8B
1400/07/18	12,000	11,990	12,700	12,261	(0.74)	200	738K	9B
1400/07/17	13,050	12,333	13,050	12,353	(2.84)	235	2M	26B
1400/07/14	12,654	12,253	12,817	12,714	2.17	283	1M	17B
1400/07/12	12,600	12,250	12,700	12,444	(1.46)	303	758K	9B
1400/07/11	12,618	12,331	12,850	12,628	0.08	288	2M	22B
1400/07/10	12,510	12,416	12,970	12,618	(1.42)	378	1M	15B
1400/07/07	12,408	12,407	13,170	12,800	0.08	608	3M	36B
1400/07/06	12,720	12,670	12,794	12,790	2.96	346	1M	18B
1400/07/04	12,410	12,101	12,453	12,422	2.74	244	2M	20B
1400/07/03	12,050	11,847	12,459	12,091	(0.98)	259	699K	8B
1400/06/31	12,250	12,198	12,490	12,211	(2.89)	233	2M	19B
1400/06/30	12,800	12,254	13,010	12,575	(0.45)	379	1M	16B
1400/06/29	12,046	12,046	12,789	12,632	1.73	338	2M	24B
1400/06/28	12,184	12,184	12,700	12,417	(0.31)	216	871K	11B
1400/06/27	12,623	12,406	13,044	12,455	(2.61)	301	1M	16B
1400/06/24	12,483	12,483	13,097	12,789	(0.51)	326	593K	8B
1400/06/23	12,326	12,326	12,957	12,854	2.18	334	1M	16B
1400/06/22	13,000	12,385	13,000	12,580	(1.47)	389	1M	17B
1400/06/21	13,420	12,743	13,420	12,768	(2.81)	366	2M	21B
1400/06/20	13,138	12,900	13,139	13,137	2.98	425	3M	34B
1400/06/17	13,000	12,555	13,300	12,757	(1.44)	707	3M	34B
1400/06/16	13,000	12,923	13,500	12,943	(2.84)	552	2M	31B
1400/06/15	13,585	13,176	13,595	13,322	(1.92)	671	2M	26B
1400/06/14	13,250	13,250	13,789	13,583	1.14	419	1M	18B
1400/06/13	13,390	13,213	13,466	13,430	2.72	404	2M	25B
1400/06/10	12,850	12,850	13,390	13,074	(0.48)	290	690K	9B
1400/06/09	13,094	13,094	13,399	13,137	(2.67)	303	1M	15B
1400/06/08	13,510	13,468	13,799	13,498	(2.78)	190	748K	10B
1400/06/07	14,450	13,662	14,450	13,884	(1.42)	561	2M	29B
1400/06/06	14,010	14,000	14,090	14,084	2.95	523	3M	44B
1400/06/03	13,752	13,380	13,755	13,680	2.43	749	3M	45B
1400/06/02	13,490	13,102	13,680	13,355	(1.02)	659	2M	31B
1400/06/01	13,700	13,300	13,700	13,492	0.85	325	1M	15B
1400/05/31	13,260	13,050	13,397	13,378	2.85	402	2M	22B
1400/05/24	13,488	12,722	13,488	13,007	(0.82)	374	847K	11B
1400/05/23	13,402	12,999	13,759	13,115	(2.13)	344	1M	19B
1400/05/20	13,760	13,301	14,080	13,401	(1.97)	399	1M	19B
1400/05/19	13,820	13,611	14,283	13,671	(2.57)	424	2M	22B
1400/05/18	13,996	13,340	14,123	14,031	2.33	327	2M	28B
1400/05/17	13,800	13,513	14,150	13,712	(1.56)	392	1M	18B
1400/05/16	13,750	13,719	14,497	13,930	(1.51)	359	862K	12B
1400/05/13	14,149	14,127	14,500	14,143	(2.88)	194	1M	17B
1400/05/12	14,618	14,555	14,899	14,563	(2.95)	173	685K	10B
1400/05/11	14,780	14,760	15,280	15,005	(1.39)	280	1M	16B
1400/05/10	15,590	15,105	15,998	15,216	(2.29)	304	1M	16B
1400/05/09	15,550	15,136	15,582	15,572	2.93	344	2M	30B
1400/05/06	14,373	14,373	15,260	15,129	2.11	279	1M	17B
1400/05/05	15,600	14,777	15,600	14,816	(2.74)	363	2M	29B
1400/05/04	15,200	15,020	15,279	15,233	2.69	441	1M	19B
1400/04/28	14,130	14,088	14,958	14,834	2.14	354	2M	36B
1400/04/27	14,615	14,191	14,616	14,523	2.34	422	1M	18B
1400/04/26	13,750	13,750	14,301	14,191	2.20	456	3M	42B
1400/04/23	13,940	13,401	14,050	13,885	1.75	263	901K	13B
1400/04/22	13,432	13,432	13,930	13,646	(0.72)	274	739K	10B
1400/04/21	13,500	13,395	13,970	13,745	(0.29)	415	2M	23B
1400/04/20	13,131	13,130	13,839	13,785	2.60	452	2M	26B
1400/04/19	13,300	13,120	13,646	13,436	(0.58)	189	565K	8B
1400/04/16	13,750	13,303	13,891	13,515	(0.36)	164	316K	4B
1400/04/15	12,905	12,905	13,690	13,564	2.05	354	2M	33B
1400/04/14	13,520	12,976	13,638	13,292	(0.51)	158	203K	3B
1400/04/13	13,190	13,166	13,690	13,360	(1.57)	265	1M	15B
1400/04/12	13,321	13,261	13,849	13,573	(0.65)	244	1M	14B
1400/04/09	13,093	13,093	13,879	13,662	1.30	225	1M	14B
1400/04/08	13,461	13,446	13,800	13,487	(2.7)	431	2M	30B
1400/04/07	13,890	13,503	13,907	13,861	2.66	704	2M	32B
1400/04/06	13,470	13,223	13,508	13,502	2.95	259	1M	19B
1400/04/05	13,430	12,870	13,465	13,115	0.32	425	3M	34B
1400/04/02	12,620	12,620	13,362	13,073	0.77	447	2M	24B
1400/04/01	12,807	12,550	13,290	12,973	0.32	609	1M	15B
1400/03/31	12,310	12,300	12,992	12,931	2.51	376	1M	17B
1400/03/30	12,619	12,450	12,619	12,614	2.95	172	1M	14B
1400/03/29	12,799	12,084	12,830	12,252	(1.65)	305	3M	37B
1400/03/26	12,460	12,455	12,700	12,457	(2.98)	155	779K	10B
1400/03/25	13,380	12,678	13,380	12,840	(1.76)	190	673K	9B
1400/03/24	13,012	13,008	13,805	13,070	(2.54)	278	2M	21B
1400/03/23	12,900	12,900	13,532	13,410	2.07	326	1M	19B
1400/03/22	13,222	12,861	13,222	13,138	2.34	224	858K	11B
1400/03/19	12,888	12,300	12,902	12,837	2.47	151	787K	10B
1400/03/18	12,531	12,014	12,532	12,527	2.96	167	2M	19B
1400/03/17	11,789	11,789	12,517	12,167	0.12	295	868K	11B
1400/03/12	12,126	12,126	12,499	12,153	(2.78)	290	2M	20B
1400/03/11	12,480	12,480	12,820	12,501	(2.83)	175	1M	16B
1400/03/10	13,100	12,848	13,100	12,865	(2.87)	107	744K	10B
1400/03/09	13,690	12,894	13,690	13,245	(0.35)	605	3M	35B
1400/03/08	13,339	13,339	13,339	13,292	2.63	69	679K	9B
1400/03/05	13,102	13,102	13,102	12,951	1.81	124	417K	5B
1400/03/04	12,601	12,601	13,379	12,721	(2.07)	956	6M	78B
1400/03/03	12,942	12,942	13,600	12,990	(4.65)	426	2M	30B
1400/03/02	13,623	13,623	13,623	13,623	(3.0)	40	802K	11B
1400/03/01	14,044	14,044	14,044	14,044	(3.0)	29	749K	11B
1400/02/29	14,478	14,478	14,478	14,478	(2.99)	29	614K	9B
1400/02/28	14,784	14,784	14,784	14,925	(4.09)	34	480K	7B
1400/02/27	15,562	15,562	15,562	15,562	(3.0)	48	681K	11B
1400/02/26	16,043	16,043	16,043	16,043	(3.0)	18	614K	10B
1400/02/25	16,539	16,539	16,539	16,539	(3.0)	39	817K	14B
1400/02/22	16,542	16,542	16,542	17,050	(1.05)	18	304K	5B
1400/02/21	16,887	16,887	16,887	17,231	0.0	2	1K	22M
1400/02/20	16,887	16,887	16,887	17,231	0.0	1	300	5M
1400/02/19	16,887	16,887	16,887	17,231	0.0	1	1K	17M
1400/02/18	16,542	16,542	16,542	17,231	0.0	1	602	10M
1400/02/13	16,889	16,889	16,889	17,231	(0.01)	2	8K	140M
1400/02/11	16,557	16,557	16,557	17,233	(0.08)	4	22K	360M
1400/02/08	16,912	16,912	16,912	17,246	(0.06)	6	37K	619M
1400/02/07	16,917	16,917	16,917	17,257	(0.03)	6	18K	299M
1400/02/06	16,917	16,917	16,917	17,262	0.0	1	317	5M
1400/02/05	16,849	16,849	16,849	17,262	(1.65)	23	470K	8B
1400/02/04	17,200	17,200	17,200	17,551	0.0	2	763	13M
1400/02/01	17,201	17,201	17,201	17,551	(0.01)	4	3K	48M
1400/01/31	17,201	17,201	17,201	17,552	0.0	4	2K	27M
1400/01/30	16,852	16,852	16,852	17,552	(0.01)	6	4K	61M
1400/01/29	17,203	17,203	17,203	17,554	0.0	1	2K	27M
1400/01/28	17,204	17,204	17,204	17,554	(0.01)	2	4K	60M
1400/01/25	17,221	17,221	17,221	17,555	(0.1)	24	60K	1B
1400/01/24	17,832	16,967	17,832	17,572	1.50	1,378	6M	110B
1400/01/23	17,299	16,900	17,333	17,313	2.88	384	1M	26B
1400/01/22	16,148	16,148	16,971	16,829	2.14	736	2M	40B
1400/01/21	16,466	15,873	16,681	16,477	1.73	1,009	3M	50B
1400/01/18	16,200	15,725	16,478	16,196	1.23	814	2M	33B
1400/01/17	15,400	15,400	16,023	15,999	2.84	444	3M	47B
1400/01/16	15,050	15,050	15,752	15,557	1.72	442	2M	28B
1400/01/15	15,350	15,253	15,674	15,294	(1.73)	559	3M	41B
1400/01/14	15,300	14,981	15,740	15,564	1.82	965	6M	94B
1400/01/11	14,267	14,267	15,604	15,286	2.86	1,038	3M	53B
1400/01/10	14,862	14,852	15,220	14,861	(1.94)	439	5M	76B
1400/01/08	15,136	15,136	15,410	15,155	(1.87)	529	3M	45B
1400/01/07	15,180	15,180	15,180	15,444	(0.29)	33	187K	3B
1399/12/27	15,666	14,908	15,668	15,489	1.82	480	2M	35B
1399/12/26	15,150	14,838	15,235	15,212	2.84	543	2M	37B
1399/12/25	14,838	14,442	14,838	14,792	2.68	317	2M	24B
1399/12/24	13,801	13,801	14,442	14,406	2.74	374	2M	30B
1399/12/23	14,000	14,000	14,284	14,022	(1.84)	611	3M	47B
1399/12/20	14,117	14,117	15,000	14,285	(2.86)	712	3M	40B
1399/12/19	14,414	14,414	14,414	14,705	(0.02)	8	12K	179M
1399/12/18	14,417	14,417	14,417	14,708	(0.02)	10	12K	171M
1399/12/17	14,418	14,418	14,418	14,711	(0.01)	4	6K	94M
1399/12/16	14,440	14,440	14,440	14,712	(0.15)	8	104K	1B
1399/12/04	15,543	14,790	15,543	14,884	(1.37)	458	4M	63B
1399/12/03	14,991	14,991	15,636	15,091	(1.34)	478	2M	29B
1399/12/02	15,257	15,257	15,660	15,296	(1.75)	717	4M	57B
1399/11/29	15,546	15,546	16,140	15,568	(3.86)	578	4M	64B
1399/11/28	15,918	15,918	15,918	16,193	(0.3)	18	189K	3B
1399/11/27	15,965	15,965	15,965	16,242	(0.29)	42	185K	3B
1399/11/26	16,229	16,119	16,240	16,290	(0.95)	168	625K	10B
1399/11/25	16,568	15,782	16,587	16,447	2.13	847	4M	64B
1399/11/21	16,103	16,103	16,405	16,104	(2.99)	689	3M	43B
1399/11/20	16,711	16,573	17,200	16,601	(2.83)	756	3M	56B
1399/11/19	16,930	16,921	18,200	17,085	(4.08)	1,791	6M	108B
1399/11/18	17,803	17,803	18,217	17,811	(2.95)	329	2M	40B
1399/11/15	18,217	18,217	18,780	18,353	(2.27)	204	787K	14B
1399/11/14	19,629	18,487	19,629	18,780	(1.46)	2,186	8M	154B
1399/11/13	17,960	17,953	19,841	19,058	0.85	3,676	16M	311B
1399/11/12	18,874	18,874	19,450	18,897	(2.88)	940	9M	163B
1399/11/11	18,938	18,938	18,938	19,457	(0.34)	57	116K	2B
1399/11/08	18,952	18,952	18,952	19,523	(0.08)	29	26K	484M
1399/11/07	19,077	19,077	19,077	19,538	(0.66)	65	222K	4B
1399/09/25	103,440	98,100	103,440	98,337	(2.76)	643	783K	77B
1399/09/24	102,633	92,859	102,633	101,133	3.47	997	1M	105B
1399/09/23	97,791	95,870	97,791	97,746	2.95	1,327	1M	121B
1399/09/22	94,943	94,943	94,943	94,943	3.00	97	424K	40B
1399/09/19	91,250	91,250	92,241	92,178	2.93	152	208K	19B
1399/09/18	91,471	88,763	91,471	89,555	(2.13)	658	453K	41B
1399/09/17	91,471	91,471	94,511	91,508	(2.96)	323	279K	26B
1399/09/16	96,500	93,255	99,000	94,300	(1.91)	342	192K	18B
1399/09/15	95,905	93,376	97,770	96,139	(0.13)	450	297K	29B
1399/09/12	99,890	95,905	99,890	96,263	(2.64)	579	491K	47B
1399/09/11	99,153	97,000	99,153	98,871	2.71	618	595K	59B
1399/09/10	96,284	94,411	96,284	96,266	2.98	286	348K	34B
1399/09/09	93,480	93,480	93,480	93,480	3.00	73	328K	31B
1399/09/08	91,186	86,844	91,186	90,758	4.51	470	647K	59B
1399/09/05	86,844	86,844	86,844	86,844	3.00	66	267K	23B
1399/09/04	84,315	84,315	84,315	84,315	3.00	100	510K	43B
1399/09/03	82,097	82,097	82,097	81,860	2.70	32	233K	19B
1399/09/02	81,721	81,721	81,721	79,706	2.41	43	124K	10B
1399/09/01	79,791	79,791	79,791	77,830	0.47	61	40K	3B
1399/08/28	78,508	78,508	78,508	77,467	1.63	43	150K	12B
1399/08/27	78,055	78,055	78,055	76,222	0.58	46	53K	4B
1399/08/26	78,225	78,225	78,225	75,782	1.72	52	95K	7B
1399/08/25	75,150	75,150	75,150	74,500	2.11	84	194K	15B
1399/08/24	74,609	74,609	74,609	72,962	0.73	33	67K	5B
1399/08/21	69,720	69,720	73,939	72,436	0.91	260	123K	9B
1399/08/20	70,684	70,683	74,968	71,786	(1.49)	220	177K	13B
1399/08/19	72,473	72,473	74,650	72,869	(2.47)	244	226K	16B
1399/08/18	74,799	72,621	74,799	74,714	(0.2)	65	22K	2B
1399/08/17	76,900	71,020	76,900	74,867	0.63	377	268K	20B
1399/08/14	74,398	74,100	74,398	74,398	3.00	219	487K	36B
1399/08/12	73,478	73,478	73,478	72,232	1.25	47	112K	8B
1399/08/11	70,240	70,239	74,583	71,338	(1.48)	268	1M	76B
1399/08/10	72,388	72,388	74,625	72,411	(2.97)	286	341K	25B
1399/08/07	74,626	74,626	74,626	74,626	(5.0)	154	521K	39B
1399/08/06	78,551	78,551	80,000	78,553	(3.0)	113	347K	27B
1399/08/05	80,980	80,980	80,980	80,980	(3.0)	29	253K	20B
1399/08/03	81,824	81,824	81,824	83,484	(1.03)	26	82K	7B
1399/07/30	84,132	84,132	88,367	84,354	(4.75)	301	621K	52B
1399/07/29	85,980	85,980	85,980	88,559	(0.09)	18	7K	569M
1399/07/28	86,119	86,119	86,119	88,639	(0.16)	29	12K	1B
1399/07/27	89,100	88,032	93,000	88,782	(2.17)	212	221K	20B
1399/07/23	90,308	90,308	95,740	90,754	(2.52)	388	591K	54B
1399/07/22	92,874	92,874	98,000	93,101	(4.77)	586	877K	82B
1399/07/21	97,770	97,762	97,770	97,762	(3.0)	144	379K	37B
1399/07/20	100,644	100,644	103,750	100,785	(2.86)	376	617K	62B
1399/07/19	103,010	103,010	106,195	103,756	(2.3)	149	147K	15B
1399/07/16	107,621	101,353	107,621	106,195	1.63	607	434K	46B
1399/07/14	104,617	101,000	104,617	104,487	2.87	571	757K	79B
1399/07/13	101,741	98,000	101,741	101,570	2.83	379	479K	49B
1399/07/12	96,510	96,510	99,280	98,778	2.48	472	403K	40B
1399/07/09	96,061	96,061	101,000	96,389	(2.67)	641	1M	100B
1399/07/08	98,519	98,519	98,519	99,031	(4.51)	23	160K	16B
1399/07/07	103,704	103,704	103,704	103,704	(3.0)	11	204K	21B
1399/07/06	106,911	106,911	106,915	106,911	(3.0)	222	741K	79B
1399/07/05	109,588	109,588	116,366	110,217	(2.44)	621	2M	179B
1399/07/02	107,745	107,745	107,745	112,977	(0.39)	25	13K	1B
1399/07/01	110,281	110,281	110,281	113,415	(0.24)	16	13K	1B
1399/06/31	110,590	110,590	110,590	113,691	(0.28)	11	16K	2B
1399/06/30	110,678	110,678	110,678	114,010	(0.08)	19	4K	492M
1399/06/29	114,101	114,101	114,101	114,101	(5.0)	203	505K	58B
1399/06/26	118,726	118,726	118,726	120,106	(1.87)	48	101K	12B
1399/06/25	119,412	119,412	119,412	122,397	(0.58)	48	31K	4B
1399/06/24	119,541	119,541	119,541	123,105	(0.11)	21	6K	693M
1399/06/23	117,553	117,553	117,553	123,238	(0.41)	30	13K	2B
1399/06/22	120,126	120,126	120,126	123,740	(0.08)	27	4K	528M
1399/06/19	120,508	120,508	120,508	123,841	(0.32)	23	16K	2B
1399/06/18	120,521	120,521	120,521	124,235	(0.01)	4	547	66M
1399/06/17	118,167	118,167	118,167	124,248	(0.11)	12	3K	401M
1399/06/16	123,111	123,111	123,111	124,386	(1.99)	22	102K	13B
1399/06/15	126,918	126,918	126,918	126,918	(3.0)	46	207K	26B
1399/06/12	128,413	128,413	128,413	130,843	(1.16)	31	54K	7B
1399/06/11	132,384	132,384	132,384	132,384	(5.0)	61	165K	22B
1399/06/10	139,351	139,351	139,351	139,351	(3.0)	83	168K	23B
1399/06/05	143,660	143,660	143,660	143,660	(3.0)	230	306K	44B
1399/06/04	148,103	148,103	148,103	148,103	(3.0)	86	123K	18B
1399/06/03	148,289	148,289	148,289	152,683	(2.18)	24	53K	8B
1399/06/02	153,800	153,800	153,800	156,093	(1.55)	27	63K	10B
1399/06/01	158,547	158,547	163,448	158,556	(2.99)	126	125K	20B
1399/05/29	163,450	163,448	165,000	163,450	(3.0)	118	129K	21B
1399/05/28	168,360	168,360	172,400	168,503	(4.92)	766	1M	179B
1399/05/27	172,498	172,498	172,498	177,221	(0.34)	61	13K	2B
1399/05/26	174,693	174,693	174,693	177,832	(1.26)	31	46K	8B
1399/05/25	175,442	175,442	175,442	180,095	(0.43)	44	16K	3B
1399/05/22	180,868	180,868	180,868	180,868	(5.0)	203	143K	26B
1399/05/21	185,098	185,098	185,098	190,387	(0.23)	46	8K	1B
1399/05/20	186,564	186,564	186,564	190,822	(0.79)	79	26K	5B
1399/05/19	192,316	192,315	196,000	192,333	(2.99)	451	444K	85B
1399/05/15	200,321	190,000	200,321	198,262	1.94	739	494K	98B
1399/05/14	196,838	188,001	196,838	194,487	1.77	1,097	798K	155B
1399/05/13	192,189	181,110	192,189	191,105	2.42	816	863K	165B
1399/05/12	186,592	186,592	186,592	186,592	3.00	220	208K	39B
1399/05/11	181,158	181,158	181,158	181,158	5.00	127	116K	21B
1399/05/08	172,532	172,532	172,532	172,532	3.00	163	293K	51B
1399/05/07	167,507	167,507	167,507	167,507	3.00	151	183K	31B
1399/05/06	160,186	160,186	170,094	162,629	(1.52)	760	2M	312B
1399/05/05	165,022	165,022	169,000	165,140	(2.93)	733	937K	155B
1399/05/04	156,110	156,110	172,435	170,125	3.59	912	869K	148B
1399/05/01	164,205	164,205	167,000	164,224	(2.99)	588	439K	72B
1399/04/31	169,283	169,283	169,283	169,283	(3.0)	230	202K	34B
1399/04/30	182,000	172,872	182,000	174,518	(2.08)	1,075	776K	135B
1399/04/29	182,001	171,399	182,001	178,218	0.86	1,335	703K	125B
1399/04/28	176,865	173,415	176,865	176,700	2.90	908	1M	178B
1399/04/25	171,715	170,000	171,715	171,714	5.00	419	327K	56B
1399/04/24	163,539	163,539	163,539	163,539	3.00	95	163K	27B
1399/04/23	158,790	156,000	158,790	158,776	2.78	297	342K	54B
1399/04/22	154,166	154,166	154,166	154,166	3.00	221	153K	24B
1399/04/21	152,000	143,536	152,414	149,676	1.15	1,033	1M	169B
1399/04/18	147,976	147,000	147,976	147,975	5.00	460	1M	154B
1399/04/17	143,505	143,505	143,505	140,930	1.15	85	60K	9B
1399/04/16	139,326	139,326	139,326	139,326	3.00	146	157K	22B
1399/04/15	135,431	132,001	135,432	135,268	2.87	507	858K	116B
1399/04/14	131,951	124,310	131,951	131,488	2.64	780	817K	107B
1399/04/11	128,108	128,108	128,108	128,108	3.00	99	228K	29B
1399/04/10	120,000	120,000	124,472	124,377	2.92	329	3M	371B
1399/04/09	125,775	118,449	125,775	120,847	(1.04)	462	367K	44B
1399/04/08	122,374	120,049	122,374	122,112	2.78	340	316K	39B
1399/04/07	118,824	118,500	118,824	118,810	2.99	356	346K	41B
1399/04/04	116,667	109,871	116,667	115,364	1.85	352	342K	39B
1399/04/03	106,890	106,890	113,358	113,269	2.92	492	1M	143B
1399/04/02	114,290	109,538	114,290	110,057	(2.54)	693	947K	104B
1399/04/01	118,980	107,712	118,980	112,925	(0.4)	584	429K	48B
1399/03/31	113,633	111,410	113,633	113,381	2.77	503	482K	55B
1399/03/27	110,327	110,000	110,327	110,324	3.00	239	255K	28B
1399/03/26	102,701	102,674	109,024	107,114	1.20	509	761K	81B
1399/03/25	106,273	100,004	106,273	105,849	4.58	537	878K	93B
1399/03/24	101,213	101,213	101,213	101,213	3.00	70	262K	26B
1399/03/21	98,464	98,464	98,464	98,266	2.79	78	218K	21B
1399/03/20	96,964	96,964	96,964	95,597	1.55	59	121K	12B
1399/03/19	94,140	94,119	94,140	94,140	5.00	150	600K	56B
1399/03/18	90,663	90,663	90,663	89,658	1.86	114	145K	13B
1399/03/17	88,023	87,999	88,023	88,023	3.00	185	235K	21B
1399/03/13	85,460	85,460	85,460	85,460	3.00	103	266K	23B
1399/03/12	83,532	83,532	83,532	82,971	4.29	117	228K	19B
1399/03/11	79,586	78,640	79,586	79,555	2.96	265	428K	34B
1399/03/10	77,470	76,712	77,473	77,268	2.73	159	242K	19B
1399/03/07	72,244	72,244	76,712	75,217	0.99	315	498K	37B
1399/03/06	74,456	74,455	76,124	74,478	(2.97)	167	294K	22B
1399/03/03	77,380	74,000	77,380	76,757	4.15	425	532K	41B
1399/02/31	73,947	73,947	73,947	73,696	2.65	245	253K	19B
1399/02/30	72,894	72,893	72,894	71,794	1.45	109	138K	10B
1399/02/29	70,000	68,001	71,453	70,771	2.02	273	873K	62B
1399/02/28	68,000	65,836	69,904	69,372	2.22	346	418K	29B
1399/02/27	67,853	67,853	68,999	67,868	(2.98)	333	683K	46B
1399/02/24	69,740	69,740	71,500	69,951	(2.71)	408	773K	54B
1399/02/23	71,171	71,171	71,171	71,896	(2.01)	154	179K	13B
1399/02/22	76,000	72,401	76,000	73,372	(1.7)	544	850K	62B
1399/02/21	76,999	74,060	76,999	74,640	(2.24)	760	1M	106B
1399/02/20	77,000	74,000	77,300	76,350	1.69	557	341K	26B
1399/02/17	73,238	73,238	76,888	75,083	(0.56)	494	547K	41B
1399/02/16	76,884	72,406	76,884	75,503	1.15	577	765K	58B
1399/02/15	74,655	73,233	74,655	74,645	4.99	333	858K	64B
1399/02/14	71,100	71,100	71,100	71,100	3.00	222	360K	26B
1399/02/13	69,030	69,030	69,030	69,030	3.00	245	356K	25B
1399/02/10	66,975	65,200	67,777	67,020	1.85	589	921K	62B
1399/02/09	69,400	65,692	69,400	65,803	(2.84)	837	1M	83B
1399/02/08	68,999	65,596	68,999	67,723	0.91	446	469K	32B
1399/02/07	68,766	65,001	68,766	67,109	0.52	1,186	2M	101B
1399/02/06	64,919	64,919	66,866	66,765	5.93	178	655K	44B
1399/02/03	63,550	62,899	65,000	63,029	(2.8)	457	379K	24B
1399/02/02	66,950	63,550	67,400	64,844	(1.02)	937	890K	58B
1399/02/01	62,000	62,000	65,823	65,515	2.52	845	1M	71B
1399/01/31	64,439	60,687	64,439	63,906	2.15	512	933K	60B
1399/01/30	62,563	62,563	62,563	62,563	5.00	192	363K	23B
1399/01/27	59,841	59,841	59,841	59,584	2.56	152	304K	18B
1399/01/26	58,105	56,453	58,105	58,099	2.99	389	794K	46B
1399/01/25	56,413	56,413	56,413	56,413	3.00	59	453K	26B
1399/01/24	53,403	53,403	56,705	54,770	(0.52)	966	2M	86B
1399/01/23	57,773	54,409	57,773	55,054	(1.85)	708	827K	46B
1399/01/20	54,482	54,482	59,300	56,091	(2.19)	1,211	2M	90B
1399/01/19	56,658	56,658	56,658	57,349	(1.82)	159	207K	12B
1399/01/18	56,911	56,911	56,911	58,410	(0.44)	75	51K	3B
1399/01/17	58,320	58,320	60,000	58,671	(2.42)	241	277K	16B
1399/01/16	60,250	58,967	60,250	60,123	2.78	855	1M	66B
1399/01/11	58,966	58,966	58,966	58,496	2.18	87	262K	15B
1399/01/10	57,773	57,773	57,773	57,249	2.06	96	249K	14B
1399/01/09	57,037	57,037	57,037	56,091	1.29	60	156K	9B
1398/12/19	58,000	55,670	58,000	55,876	(2.64)	508	531K	30B
1398/12/17	57,460	55,825	57,467	57,391	4.86	841	1M	65B
1398/12/14	54,731	54,731	54,731	54,731	3.00	85	422K	23B
1398/12/13	53,541	53,541	53,541	53,137	2.22	89	306K	16B
1398/12/12	52,736	52,736	52,736	51,982	1.53	60	210K	11B
1398/12/11	51,200	51,200	51,200	51,200	5.00	94	175K	9B
1398/12/10	47,000	46,945	49,847	48,762	0.76	925	1M	72B
1398/12/07	48,396	48,396	48,396	48,396	3.00	44	329K	16B
1398/12/06	46,987	46,987	46,987	46,987	3.00	38	140K	7B
1398/12/05	45,619	45,619	45,619	45,619	5.00	37	49K	2B
1398/12/04	43,463	43,100	43,463	43,447	2.96	191	348K	15B
1398/12/03	42,400	40,000	42,456	42,198	2.37	484	1M	44B
1398/11/30	41,220	41,220	41,220	41,220	3.00	161	465K	19B
1398/11/29	40,020	40,020	40,020	40,020	5.00	132	820K	33B
1398/11/28	38,115	38,001	38,115	38,115	3.00	371	3M	108B
1398/11/27	37,006	37,000	37,006	37,005	2.99	156	468K	17B
1398/11/26	35,000	35,000	35,966	35,929	2.89	211	862K	31B
1398/11/23	35,733	34,200	35,763	34,919	0.56	499	547K	19B
1398/11/21	35,585	32,204	35,585	34,723	2.43	469	575K	20B
1398/11/20	33,898	33,001	33,898	33,898	3.00	322	713K	24B
1398/11/19	32,911	32,760	32,911	32,911	3.00	280	1M	42B
1398/11/16	30,724	30,724	32,624	31,953	0.88	264	546K	17B
1398/11/15	31,705	31,604	32,389	31,674	(2.78)	505	2M	53B
1398/11/14	32,735	31,000	32,735	32,581	2.51	545	1M	35B
1398/11/13	31,787	30,862	31,787	31,782	2.98	183	257K	8B
1398/11/12	30,862	30,862	30,862	30,862	5.00	130	361K	11B
1398/11/08	30,139	28,385	30,139	29,393	0.45	654	1M	30B
1398/11/07	29,285	28,279	29,285	29,262	2.92	250	913K	27B
1398/11/06	28,433	28,433	28,433	28,433	3.00	132	610K	17B
1398/11/05	27,605	27,605	27,605	27,605	5.00	31	48K	1B
1398/11/02	26,291	26,291	26,291	26,291	3.00	44	50K	1B
1398/11/01	25,499	25,480	25,539	25,526	2.94	249	832K	21B
1398/10/30	24,794	24,500	24,807	24,796	2.95	300	2M	40B
1398/10/29	24,378	23,043	24,378	24,085	1.76	282	482K	12B
1398/10/28	23,668	23,667	23,668	23,668	3.00	129	662K	16B
1398/10/25	22,000	22,000	23,093	22,979	2.49	278	603K	14B
1398/10/24	22,421	22,407	22,421	22,421	5.00	147	657K	15B
1398/10/23	21,354	21,354	21,354	21,354	3.00	138	743K	16B
1398/10/22	20,733	20,733	20,733	20,733	3.00	12	20K	408M
1398/10/21	20,130	20,130	20,130	20,130	2.00	9	24K	492M
1398/10/18	19,736	19,736	19,736	19,736	(2.0)	30	405K	8B
1398/10/17	20,136	20,136	20,998	20,138	(2.99)	122	672K	14B
1398/10/15	20,474	20,474	21,740	20,758	(1.65)	493	3M	54B
1398/10/14	21,107	21,107	21,107	21,107	(3.0)	21	38K	792M
1398/10/11	21,500	21,437	22,350	21,759	(1.54)	332	493K	11B
1398/10/10	23,055	21,889	23,150	22,100	(2.06)	307	485K	11B
1398/10/09	23,400	22,044	23,400	22,565	(0.7)	346	407K	9B
1398/10/08	22,730	21,705	22,730	22,725	4.98	394	1M	27B
1398/10/07	21,648	21,648	21,648	21,648	3.00	33	89K	2B
1398/10/04	21,018	21,018	21,018	21,018	3.00	68	216K	5B
1398/10/03	20,448	19,503	20,455	20,406	2.75	107	419K	9B
1398/10/02	19,150	19,150	20,246	19,860	1.02	372	2M	38B
1398/10/01	19,690	19,000	19,709	19,660	2.74	186	909K	18B
1398/09/30	18,668	18,230	19,228	19,135	2.50	252	810K	16B
1398/09/27	19,003	18,485	19,199	18,668	(2.04)	208	340K	6B
1398/09/26	19,459	18,778	19,459	19,056	(1.07)	219	428K	8B
1398/09/25	18,900	18,335	19,467	19,262	1.92	220	434K	8B
1398/09/24	19,450	18,803	19,600	18,900	(2.5)	268	496K	9B
1398/09/23	19,200	18,702	19,582	19,384	1.96	205	294K	6B
1398/09/20	18,406	18,406	19,499	19,012	0.21	189	247K	5B
1398/09/19	18,991	18,120	18,991	18,973	2.90	387	2M	40B
1398/09/18	18,097	18,000	18,639	18,438	1.88	261	1M	19B
1398/09/17	18,499	17,805	18,499	18,097	(0.16)	203	369K	7B
1398/09/16	18,889	17,911	18,889	18,126	(1.31)	238	411K	7B
1398/09/13	17,900	17,889	18,680	18,366	1.27	226	396K	7B
1398/09/12	18,874	17,778	18,874	18,136	(1.03)	206	227K	4B
1398/09/11	19,249	18,176	19,250	18,325	(2.2)	310	578K	11B
1398/09/10	18,679	18,199	18,744	18,738	2.96	283	680K	13B
1398/09/09	18,199	18,100	18,199	18,199	3.00	195	495K	9B
1398/09/06	16,901	16,901	17,804	17,669	2.22	182	266K	5B
1398/09/05	17,700	17,245	17,774	17,286	(2.77)	358	723K	13B
1398/09/04	18,555	17,744	18,555	17,778	(2.81)	398	777K	14B
1398/09/03	18,364	17,890	18,364	18,292	2.59	418	843K	15B
1398/09/02	17,833	17,032	17,833	17,830	4.98	308	1M	22B
1398/08/29	16,757	16,604	17,002	16,984	2.89	255	718K	12B
1398/08/28	16,507	16,499	16,508	16,507	2.99	102	305K	5B
1398/08/27	15,213	15,213	16,062	16,028	2.78	139	405K	6B
1398/08/26	15,575	15,575	15,973	15,595	(2.87)	188	828K	13B
1398/08/25	16,740	15,781	16,750	16,056	(1.31)	274	589K	9B
1398/08/22	16,010	15,900	16,321	16,269	2.67	256	1M	17B
1398/08/21	15,902	15,446	15,908	15,846	2.60	209	504K	8B
1398/08/20	15,299	15,000	15,463	15,445	2.88	178	629K	10B
1398/08/19	14,701	14,410	15,249	15,013	1.40	248	576K	9B
1398/08/18	14,620	14,611	15,200	14,805	(1.52)	150	565K	8B
1398/08/14	15,412	14,950	15,597	15,034	(2.45)	199	484K	7B
1398/08/13	15,800	15,407	15,800	15,412	(2.97)	193	449K	7B
1398/08/12	16,000	15,791	16,400	15,883	(2.43)	265	458K	7B
1398/08/11	16,249	15,152	16,564	16,279	3.19	479	770K	13B
1398/08/08	15,789	15,501	15,814	15,776	2.75	133	186K	3B
1398/08/06	15,359	15,000	15,359	15,354	2.96	168	264K	4B
1398/08/04	14,465	14,465	14,931	14,912	2.86	185	429K	6B
1398/08/01	14,014	14,014	14,740	14,497	1.20	154	230K	3B
1398/07/30	14,363	13,946	14,363	14,325	2.72	130	463K	7B
1398/07/29	13,552	13,552	14,390	13,945	(0.19)	271	792K	11B
1398/07/28	14,370	13,947	14,370	13,971	(2.83)	59	197K	3B
1398/07/24	14,354	14,354	15,111	14,378	(2.83)	234	996K	14B
1398/07/23	15,250	14,714	15,400	14,797	(2.45)	174	465K	7B
1398/07/22	15,212	15,157	15,500	15,169	(2.92)	164	566K	9B
1398/07/21	15,604	15,598	16,496	15,625	(2.83)	269	522K	8B
1398/07/20	16,418	15,566	16,418	16,080	0.78	194	321K	5B
1398/07/17	15,899	15,131	16,054	15,956	2.37	347	1M	18B
1398/07/16	15,353	15,170	16,108	15,587	(0.33)	520	1M	20B
1398/07/15	16,064	15,131	16,065	15,639	0.26	315	462K	7B
1398/07/14	15,643	14,734	15,643	15,598	2.70	272	1M	20B
1398/07/13	15,188	15,188	15,188	15,188	3.00	101	323K	5B
1398/07/10	14,785	14,600	14,785	14,746	2.72	244	1M	21B
1398/07/09	14,379	13,801	14,379	14,355	2.82	309	1M	14B
1398/07/08	13,712	13,711	14,098	13,961	1.99	299	531K	7B
1398/07/07	13,800	13,649	13,978	13,688	(2.72)	339	997K	14B
1398/07/06	14,000	13,711	14,280	14,071	1.14	318	700K	10B
1398/07/03	13,901	13,500	14,300	13,913	0.18	478	841K	12B
1398/07/02	13,903	13,871	14,300	13,888	(3.84)	463	4M	49B
1398/07/01	14,274	14,252	15,120	14,442	1.30	519	3M	43B
1398/06/31	14,252	14,252	14,500	14,257	0.04	420	3M	42B
1398/06/30	14,252	14,252	14,252	14,252	0.0	10	26K	370M
1398/06/27	14,252	14,252	14,252	14,252	(0.08)	13	4K	52M
1398/06/26	14,254	14,252	14,900	14,263	(2.92)	323	1M	18B
1398/06/25	14,692	14,692	14,692	14,692	6.00	39	165K	2B
1398/06/13	13,861	13,861	13,861	13,861	2.99	180	610K	8B
1398/06/12	12,850	12,850	13,627	13,458	1.72	685	3M	34B
1398/06/11	13,300	13,229	13,300	13,231	(2.98)	280	950K	13B
1398/06/10	13,436	13,388	14,216	13,638	(1.19)	769	2M	26B
1398/06/09	13,750	13,617	14,630	13,802	(8.77)	1,405	5M	67B
1398/06/06	15,002	15,002	16,000	15,129	(9.23)	1,520	5M	71B
1398/06/05	17,026	16,460	17,370	16,668	(2.92)	1,108	2M	38B
1398/06/04	16,770	16,432	17,599	17,169	6.16	694	1M	23B
1398/06/03	17,100	15,460	17,350	16,172	(4.62)	1,014	2M	36B
1398/06/02	17,500	16,001	17,500	16,955	2.05	1,115	2M	42B
1398/05/30	15,800	15,444	16,821	16,614	8.65	1,018	2M	41B
1398/05/28	15,000	14,510	15,900	15,292	3.25	1,112	2M	32B
1398/05/27	14,611	14,300	15,280	14,811	(0.84)	967	2M	31B
1398/05/26	15,000	14,302	15,379	14,936	(3.73)	1,139	2M	29B
1398/05/23	15,551	15,111	16,099	15,515	(0.27)	1,209	2M	37B
1398/05/22	15,400	15,005	16,350	15,557	3.58	1,426	3M	48B
1398/05/20	14,300	13,999	15,274	15,020	8.17	1,402	4M	59B
1398/05/19	13,911	13,410	14,388	13,886	(0.69)	933	2M	26B
1398/05/16	14,250	13,650	14,400	13,983	(1.51)	949	2M	32B
1398/05/15	14,400	13,701	14,655	14,198	4.27	1,382	3M	44B
1398/05/14	13,000	12,950	14,270	13,616	4.46	2,435	9M	118B
1398/05/13	13,005	12,700	13,400	13,035	(3.69)	1,692	3M	44B
1398/05/12	13,611	12,800	14,502	13,535	2.41	1,715	4M	48B
1398/05/09	12,870	12,500	13,600	13,216	4.76	1,198	3M	38B
1398/05/08	13,391	12,116	13,391	12,616	(2.3)	1,895	4M	54B
1398/05/07	14,220	12,620	14,220	12,913	(7.91)	2,417	7M	85B
1398/05/06	13,997	13,434	14,073	14,022	9.60	1,336	5M	72B
1398/05/05	12,700	12,300	12,850	12,794	9.52	530	2M	31B
1398/05/02	11,320	11,119	12,555	11,682	(3.62)	1,486	4M	42B
1398/05/01	13,355	11,716	13,355	12,121	(6.88)	1,109	2M	30B
1398/04/31	13,300	12,320	13,670	13,017	3.67	837	1M	18B
1398/04/30	12,500	11,800	13,395	12,556	2.71	888	2M	27B
1398/04/29	11,879	11,500	12,581	12,225	6.88	834	2M	27B
1398/04/26	10,863	10,863	12,398	11,438	(5.24)	877	3M	30B
1398/04/25	12,005	12,005	12,900	12,070	(9.51)	180	523K	6B
1398/04/24	14,499	13,050	15,947	13,338	(5.71)	330	1M	15B
1398/04/19	14,001	14,001	14,240	14,146	4.66	23	20K	289M
1398/04/18	12,500	12,200	14,350	13,516	2.14	1,291	4M	52B
1398/04/17	13,417	12,364	13,417	13,233	8.48	1,235	4M	58B
1398/04/16	12,223	11,554	12,223	12,198	9.77	305	2M	22B
1398/04/15	10,882	10,300	11,166	11,112	9.47	784	4M	40B
1398/04/12	10,211	9,801	10,500	10,151	3.69	487	1M	14B
1398/04/11	9,486	9,303	10,228	9,790	5.26	557	2M	17B
1398/04/10	9,559	9,195	9,559	9,301	(1.42)	222	573K	5B
1398/04/09	9,351	9,220	9,600	9,435	1.36	224	410K	4B
1398/04/05	9,451	9,150	9,690	9,308	(0.93)	502	1M	12B
1398/04/04	9,873	9,263	9,873	9,395	(2.26)	356	830K	8B
1398/04/03	9,150	9,150	9,872	9,612	(3.24)	361	742K	7B
1398/04/02	9,999	9,301	10,292	9,934	4.02	574	2M	20B
1398/04/01	8,950	8,651	9,619	9,550	9.21	505	4M	36B
1398/03/29	9,100	8,700	9,100	8,745	(0.67)	76	176K	2B
1398/03/28	8,833	8,658	9,219	8,804	(2.26)	131	343K	3B
1398/03/27	9,000	8,900	9,500	9,008	(5.18)	146	383K	3B
1398/03/26	9,169	9,100	9,900	9,500	3.60	135	388K	4B
1398/03/25	8,720	8,650	9,553	9,170	4.55	203	729K	7B
1398/03/22	8,941	8,600	9,248	8,771	(1.91)	213	628K	6B
1398/03/21	9,000	8,800	9,288	8,942	(4.66)	269	936K	8B
1398/03/20	10,290	8,900	10,290	9,379	(1.58)	286	684K	6B
1398/03/19	9,399	9,156	9,680	9,530	8.30	269	707K	7B
1398/03/18	8,711	8,622	9,489	8,800	(8.14)	371	2M	13B
1398/03/13	9,680	9,527	9,970	9,580	(9.49)	444	1M	11B
1398/03/12	10,873	9,999	10,873	10,585	7.08	534	2M	18B
1398/03/11	9,989	9,590	10,088	9,885	7.79	274	762K	8B
1398/03/08	8,630	8,599	9,592	9,171	5.17	692	3M	29B
1398/03/07	8,805	8,600	9,023	8,720	(0.89)	258	569K	5B
1398/03/05	8,933	8,540	8,933	8,798	0.34	109	167K	1B
1398/03/04	8,600	8,500	8,945	8,768	0.49	62	84K	735M
1398/03/01	9,032	8,600	9,032	8,725	(1.38)	92	228K	2B
1398/02/31	8,789	8,750	8,998	8,847	3.90	103	165K	1B
1398/02/30	8,360	8,360	8,600	8,515	(0.76)	49	148K	1B
1398/02/29	8,115	8,115	8,899	8,580	(1.84)	92	188K	2B
1398/02/28	8,850	8,600	8,935	8,741	2.28	131	350K	3B
1398/02/25	9,020	8,402	9,020	8,546	(2.29)	128	264K	2B
1398/02/24	8,888	8,526	8,888	8,746	(0.14)	160	278K	2B
1398/02/23	8,670	8,250	8,999	8,758	7.05	143	424K	4B
1398/02/22	8,650	7,930	8,650	8,181	(5.37)	151	292K	2B
1398/02/21	8,300	8,300	9,280	8,645	2.37	151	385K	3B
1398/02/18	8,800	8,000	8,891	8,445	2.15	125	304K	3B
1398/02/17	8,602	8,015	8,650	8,267	(6.59)	128	419K	3B
1398/02/16	9,001	8,550	9,200	8,850	(2.61)	153	358K	3B
1398/02/15	8,890	8,890	9,294	9,087	(0.89)	274	793K	7B
1398/02/14	9,080	8,800	9,330	9,169	3.75	239	507K	5B
1398/02/11	9,040	8,646	9,040	8,838	0.49	151	339K	3B
1398/02/10	9,300	8,400	9,300	8,795	(1.75)	207	309K	3B
1398/02/09	9,400	8,800	9,400	8,952	(1.69)	227	649K	6B
1398/02/08	9,208	8,983	9,349	9,106	3.02	293	496K	5B
1398/02/07	8,800	8,519	9,099	8,839	(0.37)	349	666K	6B
1398/02/04	9,332	8,700	9,332	8,872	(5.29)	454	732K	6B
1398/02/03	9,779	9,210	9,779	9,368	(1.73)	140	347K	3B
1398/02/02	9,950	9,155	9,950	9,533	(3.9)	337	772K	7B
1398/01/31	9,796	9,796	10,256	9,920	4.58	237	363K	4B
1398/01/28	9,151	8,800	9,830	9,486	1.74	330	554K	5B
1398/01/27	9,800	9,160	9,810	9,324	(4.98)	595	3M	26B
1398/01/26	10,000	9,030	10,181	9,813	6.02	560	1M	13B
1398/01/25	9,290	8,120	9,402	9,256	8.28	636	2M	20B
1398/01/24	8,290	7,784	8,604	8,548	9.28	366	2M	14B
1398/01/21	7,720	7,480	8,049	7,822	2.64	315	735K	6B
1398/01/20	7,590	7,404	7,734	7,621	4.01	420	1M	10B
1398/01/19	7,125	7,098	7,640	7,327	2.29	330	825K	6B
1398/01/18	7,151	7,100	7,304	7,163	0.0	245	511K	4B
1398/01/17	7,180	7,100	7,238	7,163	0.66	194	460K	3B
1398/01/11	7,050	7,000	7,290	7,116	0.89	491	2M	12B
1398/01/10	7,248	6,851	7,248	7,053	(0.18)	510	1M	8B
1398/01/07	7,350	6,931	7,400	7,066	(2.78)	330	677K	5B
1398/01/06	7,340	7,100	7,855	7,268	1.74	424	1M	9B
1398/01/05	7,550	6,910	7,550	7,144	(3.84)	292	551K	4B
1397/12/28	7,464	7,300	7,464	7,429	9.48	132	400K	3B
1397/12/20	7,753	7,700	8,571	7,986	2.27	667	2M	14B
1397/12/19	7,500	7,340	8,152	7,809	5.37	271	893K	7B
1397/12/18	7,649	7,350	7,649	7,411	0.35	66	153K	1B
1397/12/15	7,060	7,060	7,450	7,385	(0.32)	59	144K	1B
1397/12/14	7,349	7,200	7,650	7,409	3.46	68	183K	1B
1397/12/13	7,550	6,800	7,550	7,161	(1.42)	34	46K	327M
1397/12/12	7,500	7,200	7,500	7,264	(2.84)	38	49K	356M
1397/12/11	7,489	7,150	8,044	7,476	2.23	58	188K	1B
1397/12/08	7,004	7,004	7,498	7,313	5.47	14	10K	73M
1397/12/07	6,804	6,804	7,596	6,934	(5.62)	9	6K	44M
1397/12/06	7,700	6,901	7,700	7,347	(0.8)	32	23K	170M
1397/12/05	7,400	7,400	7,450	7,406	0.31	16	26K	190M
1397/12/01	7,000	7,000	7,899	7,383	(0.07)	7	26K	195M
1397/11/30	7,600	7,300	7,600	7,388	(2.42)	14	19K	140M
1397/11/28	7,599	7,201	7,700	7,571	3.01	23	33K	250M
1397/11/27	7,150	7,150	7,598	7,350	6.00	33	75K	552M
1397/11/24	7,250	6,800	7,300	6,934	(2.98)	48	109K	755M
1397/11/23	7,153	7,133	7,339	7,147	(0.97)	32	28K	203M
1397/11/21	7,400	7,050	7,400	7,217	(1.7)	27	48K	346M
1397/11/17	7,400	7,290	7,500	7,342	(1.92)	23	46K	340M
1397/11/16	7,500	7,460	7,500	7,486	(0.33)	13	22K	161M
1397/11/15	7,690	7,402	7,690	7,511	0.15	18	19K	143M
1397/11/14	7,480	7,480	7,549	7,500	2.25	9	22K	165M
1397/11/13	7,500	7,320	7,500	7,335	(2.11)	11	31K	228M
1397/11/10	7,351	7,350	7,500	7,493	2.27	15	52K	393M
1397/11/09	7,250	7,250	7,650	7,327	(1.19)	6	8K	61M
1397/11/08	7,113	7,100	7,500	7,415	(1.12)	45	67K	500M
1397/11/07	7,351	7,350	7,501	7,499	0.64	89	2M	12B
1397/11/06	7,499	7,440	7,500	7,451	0.73	16	63K	469M
1397/11/03	7,400	7,301	7,401	7,397	0.61	43	463K	3B
1397/11/02	7,200	7,200	7,450	7,352	(0.8)	17	64K	468M
1397/11/01	7,301	7,300	7,500	7,411	0.23	34	370K	3B
1397/10/30	7,600	7,301	7,600	7,394	(1.86)	17	28K	210M
1397/10/29	7,650	7,083	7,700	7,534	0.87	32	113K	853M
1397/10/26	8,233	7,401	8,233	7,469	(2.43)	37	73K	549M
1397/10/25	7,500	7,496	7,800	7,655	2.12	30	35K	267M
1397/10/24	7,495	7,313	7,618	7,496	(2.09)	169	3M	23B
1397/10/23	7,551	7,340	7,853	7,656	1.75	41	139K	1B
1397/10/22	7,030	7,030	7,892	7,524	1.94	225	4M	32B
1397/10/19	7,390	7,280	7,430	7,381	2.87	35	161K	1B
1397/10/18	6,910	6,910	7,350	7,175	(0.18)	29	158K	1B
1397/10/17	7,020	7,020	7,350	7,188	(0.01)	31	150K	1B
1397/10/16	7,197	7,014	7,380	7,189	2.95	46	234K	2B
1397/10/15	6,951	6,951	7,438	6,983	(3.19)	9	17K	119M
1397/10/12	7,200	7,200	7,350	7,213	1.66	61	485K	3B
1397/10/11	7,022	6,950	7,150	7,095	1.44	95	2M	14B
1397/10/10	7,000	6,970	7,000	6,994	0.03	17	39K	273M
1397/10/09	7,090	6,950	7,090	6,992	(0.09)	6	10K	70M
1397/10/08	7,040	6,850	7,040	6,998	(0.54)	197	3M	18B
1397/10/05	6,900	6,850	7,180	7,036	2.31	34	74K	522M
1397/10/04	6,995	6,800	7,030	6,877	(1.21)	20	45K	309M
1397/10/03	6,850	6,813	7,007	6,961	4.11	24	31K	218M
1397/10/02	6,600	6,501	6,848	6,686	7.39	30	82K	545M
1397/10/01	6,233	6,001	6,649	6,226	(3.56)	72	94K	584M
1397/09/28	6,690	6,256	6,698	6,456	(1.0)	22	88K	569M
1397/09/27	6,500	6,500	6,695	6,521	(1.76)	19	27K	174M
1397/09/26	6,506	6,500	6,800	6,638	(1.63)	54	394K	3B
1397/09/25	6,401	6,400	6,813	6,748	3.04	24	117K	791M
1397/09/24	6,401	6,400	7,297	6,549	(6.82)	63	96K	631M
1397/09/21	6,995	6,930	7,100	7,028	(1.84)	30	56K	394M
1397/09/19	7,240	6,903	7,240	7,160	0.38	24	142K	1B
1397/09/18	6,900	6,900	7,290	7,133	1.31	37	148K	1B
1397/09/17	6,910	6,890	7,200	7,041	(4.18)	13	30K	209M
1397/09/14	7,390	7,102	7,390	7,348	1.70	6	14K	105M
1397/09/13	7,400	7,050	7,400	7,225	0.60	14	37K	266M
1397/09/12	7,080	6,803	7,294	7,182	5.66	40	154K	1B
1397/09/11	6,551	6,400	7,140	6,797	(1.38)	116	1M	8B
1397/09/10	6,801	6,801	6,900	6,892	(4.28)	5	5K	35M
1397/09/07	7,198	7,150	7,299	7,200	1.31	42	149K	1B
1397/09/06	6,902	6,801	7,200	7,107	2.47	23	57K	408M
1397/09/05	6,601	6,601	7,100	6,936	4.55	107	91K	629M
1397/09/03	7,000	6,327	7,250	6,634	(5.61)	37	112K	740M
1397/08/30	7,290	7,015	7,290	7,028	0.01	11	16K	110M
1397/08/29	7,390	7,010	7,390	7,027	(1.84)	11	25K	175M
1397/08/28	7,400	7,150	7,400	7,159	(1.26)	8	24K	175M
1397/08/27	7,251	7,065	7,300	7,250	0.11	207	3M	22B
1397/08/26	7,370	6,807	7,370	7,242	2.49	85	653K	5B
1397/08/23	6,707	6,707	7,201	7,066	(1.79)	23	60K	421M
1397/08/22	7,263	6,666	7,488	7,195	2.51	70	111K	796M
1397/08/21	7,295	7,014	7,295	7,019	0.11	10	40K	277M
1397/08/20	7,003	7,000	7,020	7,011	(2.84)	42	145K	1B
1397/08/19	7,250	7,000	7,340	7,216	1.71	60	349K	3B
1397/08/15	6,717	6,717	7,290	7,095	1.63	68	451K	3B
1397/08/14	7,001	6,900	7,187	6,981	0.84	16	68K	475M
1397/08/13	7,100	6,710	7,100	6,923	(2.4)	13	33K	226M
1397/08/12	6,602	6,602	7,120	7,093	(1.61)	9	31K	219M
1397/08/09	7,369	7,000	7,369	7,209	1.42	12	90K	652M
1397/08/07	7,201	6,740	7,585	7,108	(2.44)	47	190K	1B
1397/08/06	6,600	6,600	7,410	7,286	3.38	331	3M	23B
1397/08/05	6,932	6,700	7,150	7,048	0.74	28	86K	608M
1397/08/02	7,350	6,952	7,350	6,996	(2.7)	15	55K	382M
1397/08/01	7,389	7,000	7,389	7,190	0.59	23	94K	675M
1397/07/30	7,384	6,800	7,389	7,148	(0.9)	62	585K	4B
1397/07/29	7,380	7,100	7,380	7,213	(2.72)	35	141K	1B
1397/07/28	7,319	6,901	7,600	7,415	3.09	75	320K	2B
1397/07/25	7,380	6,800	7,380	7,193	(0.84)	19	64K	460M
1397/07/24	7,750	7,150	7,750	7,254	0.28	203	2M	12B
1397/07/23	7,400	7,100	7,400	7,234	6.21	81	205K	1B
1397/07/22	5,900	5,880	7,173	6,811	4.38	29	31K	214M
1397/07/21	7,340	6,493	7,340	6,525	(9.55)	194	2M	13B
1397/07/18	7,400	6,491	7,400	7,214	1.88	21	66K	473M
1397/07/17	7,000	6,999	7,096	7,081	9.77	77	463K	3B
1397/07/16	7,140	6,280	7,140	6,451	(7.27)	29	101K	654M
1397/07/15	7,100	6,935	7,439	6,957	(9.71)	93	701K	5B
1397/07/14	7,893	7,300	7,893	7,705	7.37	141	860K	7B
1397/07/11	8,040	6,775	8,040	7,176	(4.66)	120	378K	3B
1397/07/10	8,304	7,476	8,304	7,527	(18.42)	29	355K	3B
1397/07/09	9,226	9,226	9,226	9,226	9.99	6	25K	233M
1397/07/08	8,340	8,000	8,404	8,388	9.79	249	3M	21B
1397/07/07	7,550	7,510	7,849	7,640	6.96	142	574K	4B
1397/07/04	7,269	6,945	7,389	7,143	3.70	113	274K	2B
1397/07/03	6,780	6,500	6,939	6,888	9.18	153	929K	6B
1397/07/02	7,070	6,150	7,070	6,309	(7.49)	94	431K	3B
1397/07/01	6,755	6,480	7,047	6,820	5.80	17	23K	158M
1397/06/31	6,850	6,300	7,330	6,446	(5.9)	81	322K	2B
1397/06/27	7,785	6,411	7,785	6,850	(3.22)	69	322K	2B
1397/06/26	7,259	6,611	7,260	7,078	7.24	44	137K	972M
1397/06/25	6,561	6,561	7,250	6,600	(9.47)	112	611K	4B
1397/06/19	7,290	7,290	7,290	7,290	9.53	4	12K	90M
1397/06/18	6,656	6,656	6,656	6,656	10.00	48	307K	2B
1397/06/17	6,051	6,051	6,051	6,051	10.00	25	120K	729M
1397/06/14	5,500	5,500	5,501	5,501	10.00	5	6K	31M
1397/06/13	4,803	4,803	5,250	5,001	(3.55)	8	27K	136M
1397/06/12	5,200	4,890	5,200	5,185	0.17	5	106K	550M
1397/06/11	4,704	4,704	5,373	5,176	(0.96)	10	88K	457M
1397/06/10	5,320	4,700	5,390	5,226	6.54	9	22K	113M
1397/06/07	4,910	4,900	4,924	4,905	(7.89)	16	35K	171M
1397/06/06	5,200	5,200	5,379	5,325	8.90	28	394K	2B
1397/05/30	4,802	4,794	5,000	4,890	2.97	26	44K	217M
1397/05/29	4,750	4,500	4,952	4,749	5.49	11	26K	122M
1397/05/28	4,500	4,500	4,502	4,502	1.08	2	982	4M
1397/05/22	4,400	4,400	4,777	4,454	(4.24)	8	12K	53M
1397/05/21	4,560	4,560	4,700	4,651	3.36	15	63K	292M
1397/05/20	4,500	4,500	4,500	4,500	(3.27)	1	5K	22M
1397/05/14	4,750	4,300	4,750	4,652	(2.58)	19	236K	1B
1397/05/10	5,108	4,745	5,109	4,775	0.70	12	141K	671M
1397/05/09	4,610	4,610	4,800	4,742	0.89	11	57K	269M
1397/05/08	4,700	4,680	4,701	4,700	0.97	80	601K	3B
1397/05/07	4,800	4,630	4,800	4,655	1.20	22	203K	944M
1397/05/06	4,599	4,599	4,602	4,600	2.98	29	213K	980M
1397/05/03	4,500	4,400	4,585	4,467	3.50	12	156K	697M
1397/05/02	4,400	4,094	4,401	4,316	(5.1)	8	26K	111M
1397/05/01	4,522	4,522	4,550	4,548	(0.57)	3	19K	87M
1397/04/31	4,574	4,574	4,574	4,574	(0.31)	1	4K	18M
1397/04/30	4,600	4,555	4,600	4,588	3.94	4	4K	20M
1397/04/27	4,455	4,400	4,490	4,414	1.12	6	12K	53M
1397/04/26	4,555	4,364	4,555	4,365	(0.91)	6	108K	473M
1397/04/25	4,300	4,300	4,500	4,405	1.31	2	457	2M
1397/04/24	4,666	4,300	4,666	4,348	(0.07)	34	235K	1B
1397/04/23	4,351	4,350	4,351	4,351	(2.58)	2	5K	22M
1397/04/20	4,351	4,276	4,600	4,466	0.11	26	250K	1B
1397/04/19	4,455	4,444	4,495	4,461	5.16	11	115K	511M
1397/04/16	4,469	4,200	4,469	4,242	(0.35)	5	60K	255M
1397/04/13	4,300	4,220	4,305	4,257	(2.34)	36	495K	2B
1397/04/12	4,500	4,250	4,679	4,359	2.01	14	279K	1B
1397/04/11	4,249	4,249	4,350	4,273	4.65	14	116K	496M
1397/04/10	4,100	4,054	4,100	4,083	(9.35)	9	50K	204M
1397/04/09	4,350	4,350	4,580	4,504	8.06	8	7K	32M
1397/04/06	4,030	4,030	4,350	4,168	(1.07)	10	154K	644M
1397/04/05	4,275	4,160	4,275	4,213	0.96	18	80K	337M
1397/04/04	4,250	4,092	4,250	4,173	(2.29)	5	62K	258M
1397/04/03	4,520	4,154	4,520	4,271	1.45	15	304K	1B
1397/04/02	3,900	3,900	4,490	4,210	2.46	24	257K	1B
1397/03/30	4,100	4,100	4,112	4,109	(4.4)	5	18K	72M
1397/03/28	4,444	4,250	4,679	4,298	1.01	7	13K	57M
1397/03/27	4,000	4,000	4,323	4,255	8.27	31	125K	532M
1397/03/21	3,930	3,930	3,930	3,930	0.15	48	2M	6B
1397/03/19	4,000	3,900	4,000	3,924	(5.56)	5	2K	6M
1397/03/13	4,140	4,140	4,210	4,155	(0.95)	6	5K	19M
1397/03/12	4,150	4,150	4,200	4,195	0.17	21	372K	2B
1397/03/08	4,199	4,100	4,200	4,188	0.92	15	110K	461M
1397/03/07	4,159	4,150	4,160	4,150	1.37	27	393K	2B
1397/03/06	3,886	3,886	4,100	4,094	0.27	3	10K	40M
1397/03/05	4,010	3,955	4,100	4,083	0.0	14	77K	314M
1397/03/02	4,011	4,010	4,140	4,083	(3.25)	4	14K	58M
1397/03/01	4,221	4,220	4,221	4,220	2.53	2	739	3M
1397/02/31	4,300	4,001	4,300	4,116	(2.09)	20	57K	236M
1397/02/30	4,195	3,955	4,290	4,204	1.57	64	515K	2B
1397/02/29	4,000	4,000	4,200	4,139	6.98	19	89K	367M
1397/02/26	3,901	3,777	4,040	3,869	(6.21)	16	37K	143M
1397/02/24	4,050	4,050	4,210	4,125	(0.55)	7	10K	39M
1397/02/23	3,882	3,879	4,200	4,148	6.74	18	57K	236M
1397/02/22	3,879	3,879	3,940	3,886	(5.95)	2	6K	22M
1397/02/19	4,221	4,000	4,222	4,132	0.29	6	2K	9M
1397/02/18	4,000	4,000	4,199	4,120	5.29	17	87K	358M
1397/02/17	3,870	3,870	4,080	3,913	(5.53)	13	28K	110M
1397/02/11	3,900	3,810	4,200	4,142	6.15	22	103K	427M
1397/02/10	3,851	3,750	4,000	3,902	(0.1)	11	19K	74M
1397/02/09	3,902	3,900	4,000	3,906	1.38	6	21K	83M
1397/02/08	3,901	3,700	3,901	3,853	(3.58)	4	19K	72M
1397/02/05	4,000	3,900	4,000	3,996	(3.24)	14	109K	436M
1397/02/04	4,150	4,030	4,150	4,130	3.22	8	178K	736M
1397/02/03	4,003	4,000	4,003	4,001	(0.15)	2	2K	10M
1397/02/02	4,296	3,901	4,296	4,007	(6.6)	27	78K	314M
1397/02/01	4,449	4,010	4,500	4,290	0.61	29	177K	758M
1397/01/29	4,480	4,137	4,480	4,264	3.92	64	264K	1B
1397/01/28	3,999	3,999	4,104	4,103	9.97	98	753K	3B
1397/01/27	3,730	3,730	4,020	3,731	0.73	7	203K	757M
1397/01/26	3,800	3,669	3,800	3,704	(8.75)	6	54K	201M
1397/01/22	4,050	3,960	4,100	4,059	(0.61)	12	118K	477M
1397/01/21	3,751	3,751	4,200	4,084	1.62	22	643K	3B
1397/01/20	3,711	3,711	4,220	4,019	(1.13)	25	530K	2B
1397/01/19	4,179	3,990	4,179	4,065	2.03	16	141K	575M
1397/01/18	3,920	3,920	4,200	3,984	(5.19)	20	183K	729M
1397/01/15	4,050	4,000	4,240	4,202	4.48	9	97K	409M
1397/01/08	3,901	3,901	4,249	4,022	0.78	3	52K	211M
1397/01/05	3,991	3,991	3,994	3,991	0.0	2	4K	17M
1396/12/28	4,000	4,000	4,300	3,991	1.01	2	40K	166M
1396/12/20	4,983	4,980	5,143	5,001	0.36	20	115K	577M
1396/12/19	5,110	4,871	5,110	4,983	0.22	10	10K	50M
1396/12/16	4,854	4,854	5,000	4,972	2.16	18	205K	1B
1396/12/15	4,850	4,850	5,099	4,867	(5.77)	5	8K	37M
1396/12/14	5,443	5,000	5,449	5,165	(2.53)	33	85K	442M
1396/12/13	5,291	5,291	5,300	5,299	0.13	5	10K	55M
1396/12/12	5,000	5,000	5,442	5,292	6.29	38	104K	551M
1396/12/08	4,800	4,800	5,000	4,979	7.31	15	75K	372M
1396/12/07	4,720	4,507	4,729	4,640	(4.01)	12	86K	401M
1396/12/06	5,000	4,702	5,000	4,834	(3.18)	5	18K	87M
1396/12/05	4,520	4,520	5,077	4,993	7.01	7	54K	272M
1396/12/02	4,800	4,610	4,800	4,666	(6.81)	11	25K	117M
1396/11/29	5,380	4,953	5,380	5,007	1.38	14	15K	77M
1396/11/28	4,911	4,911	5,255	4,939	1.81	7	8K	38M
1396/11/25	5,155	4,731	5,449	4,851	(3.13)	20	208K	1B
1396/11/24	4,990	4,988	5,009	5,008	9.97	53	191K	956M
1396/11/23	4,500	4,320	4,998	4,554	(1.09)	68	281K	1B
1396/11/21	4,502	4,501	4,980	4,604	(6.74)	37	336K	2B
1396/11/18	4,888	4,888	4,937	4,937	9.98	112	833K	4B
1396/11/17	4,352	4,352	4,850	4,489	(6.6)	13	66K	297M
1396/11/16	4,699	4,699	4,813	4,806	9.83	34	89K	425M
1396/11/15	4,680	4,300	4,699	4,376	(6.71)	23	97K	426M
1396/11/14	4,700	4,602	4,700	4,691	(5.94)	5	20K	94M
1396/11/11	5,301	4,471	5,301	4,987	1.36	10	56K	277M
1396/11/10	4,693	4,693	4,939	4,920	9.58	99	432K	2B
1396/11/09	4,282	4,282	4,660	4,490	1.06	5	6K	25M
1396/11/08	4,500	4,223	4,500	4,443	2.66	9	48K	214M
1396/11/07	4,250	4,250	4,344	4,328	(7.1)	10	11K	46M
1396/11/04	4,455	4,210	4,895	4,659	4.70	35	178K	829M
1396/11/03	4,414	4,412	4,600	4,450	(1.68)	5	2K	7M
1396/11/02	4,490	4,223	4,545	4,526	9.54	28	59K	267M
1396/11/01	4,142	4,100	4,420	4,132	(5.08)	32	117K	483M
1396/10/30	4,572	4,200	4,750	4,353	(4.77)	29	39K	168M
1396/10/27	4,988	4,467	4,988	4,571	(7.9)	45	798K	4B
1396/10/26	5,425	4,502	5,425	4,963	0.57	70	155K	768M
1396/10/25	4,898	4,823	4,945	4,935	9.76	65	303K	1B
1396/10/24	4,460	4,420	4,999	4,496	(1.25)	86	689K	3B
1396/10/23	4,800	4,404	4,800	4,553	(4.95)	15	62K	283M
1396/10/20	4,650	4,650	4,865	4,790	8.30	65	196K	941M
1396/10/19	4,500	4,400	4,790	4,423	0.66	55	786K	3B
1396/10/18	4,400	4,348	4,698	4,394	1.31	72	955K	4B
1396/10/17	4,226	4,222	4,510	4,337	3.04	64	829K	4B
1396/10/16	4,210	4,205	4,248	4,209	0.36	15	161K	677M
1396/10/12	4,200	4,150	4,201	4,194	(0.17)	29	490K	2B
1396/10/11	4,200	4,198	4,249	4,201	(0.02)	45	752K	3B
1396/10/10	4,209	4,190	4,209	4,202	(0.12)	60	826K	3B
1396/10/09	4,210	4,170	4,215	4,207	0.10	50	631K	3B
1396/10/05	4,200	4,200	4,210	4,203	(2.55)	26	384K	2B
1396/10/04	4,216	4,051	4,510	4,313	5.20	34	95K	412M
1396/10/03	4,011	4,000	4,200	4,100	0.66	20	180K	740M
1396/10/02	4,100	4,045	4,195	4,073	(1.43)	16	63K	255M
1396/09/29	4,101	4,100	4,170	4,132	(2.46)	17	374K	2B
1396/09/28	4,115	4,115	4,240	4,236	2.67	65	619K	3B
1396/09/27	4,126	4,126	4,126	4,126	(0.1)	8	60K	245M
1396/09/26	4,163	4,127	4,163	4,130	(0.84)	23	187K	773M
1396/09/25	4,165	4,164	4,165	4,165	(0.05)	49	362K	2B
1396/09/22	4,209	4,163	4,209	4,167	(0.26)	38	345K	1B
1396/09/21	4,151	4,150	4,199	4,178	0.07	10	88K	368M
1396/09/20	4,151	4,146	4,206	4,175	(0.31)	49	357K	1B
1396/09/19	4,128	4,128	4,219	4,188	1.55	27	167K	698M
1396/09/18	4,100	4,100	4,199	4,124	1.18	29	153K	633M
1396/09/14	4,076	4,076	4,082	4,076	(0.83)	8	11K	46M
1396/09/13	4,066	4,064	4,127	4,110	0.88	24	75K	307M
1396/09/12	4,135	4,050	4,139	4,074	0.0	33	157K	642M
1396/09/11	4,085	4,045	4,100	4,074	1.07	9	38K	154M
1396/09/08	4,031	4,030	4,033	4,031	0.12	7	29K	117M
1396/09/07	4,100	4,025	4,189	4,026	(1.44)	12	56K	225M
1396/09/05	4,001	4,001	4,100	4,085	(0.83)	26	111K	454M
1396/09/04	4,099	4,006	4,160	4,119	1.53	12	37K	152M
1396/09/01	4,010	4,000	4,239	4,057	5.21	132	645K	3B
1396/08/30	3,749	3,600	4,066	3,856	4.30	128	575K	2B
1396/08/29	3,527	3,527	3,720	3,697	(0.86)	17	93K	344M
1396/08/27	3,729	3,729	3,729	3,729	1.14	1	314	1M
1396/08/24	3,728	3,650	3,775	3,687	1.49	14	19K	71M
1396/08/23	3,575	3,520	3,711	3,633	1.54	20	39K	140M
1396/08/22	3,573	3,573	3,700	3,578	(1.13)	6	146K	523M
1396/08/21	3,600	3,561	3,690	3,619	1.12	8	12K	43M
1396/08/20	3,600	3,561	3,699	3,579	0.51	12	46K	164M
1396/08/17	3,949	3,550	3,949	3,561	(7.79)	59	151K	538M
1396/08/16	3,777	3,740	3,999	3,862	5.49	13	21K	81M
1396/08/14	3,401	3,401	3,900	3,661	0.22	8	19K	69M
1396/08/13	4,000	3,635	4,000	3,653	0.36	3	5K	19M
1396/08/10	3,780	3,594	3,780	3,640	(6.45)	14	15K	54M
1396/08/09	3,888	3,801	3,980	3,891	5.33	22	30K	117M
1396/08/08	3,501	3,500	3,860	3,694	0.93	56	275K	1B
1396/08/07	3,735	3,601	3,735	3,660	(2.06)	12	112K	409M
1396/08/06	3,694	3,650	3,777	3,737	6.32	13	28K	106M
1396/08/03	3,700	3,510	3,700	3,515	(1.1)	3	18K	65M
1396/08/02	3,798	3,550	3,798	3,554	(3.66)	15	146K	518M
1396/08/01	3,660	3,650	3,700	3,689	3.25	13	102K	375M
1396/07/30	3,555	3,550	3,655	3,573	0.39	52	130K	465M
1396/07/29	3,570	3,555	3,570	3,559	(3.78)	7	16K	58M
1396/07/26	3,700	3,650	3,750	3,699	(3.7)	10	11K	41M
1396/07/25	4,043	3,610	4,043	3,841	2.73	16	24K	92M
1396/07/24	3,570	3,570	3,945	3,739	(4.62)	4	4K	13M
1396/07/22	3,850	3,850	3,990	3,920	(0.48)	2	4K	16M
1396/07/19	3,710	3,710	3,995	3,939	(0.51)	4	12K	49M
1396/07/18	3,809	3,809	3,999	3,959	3.45	2	5K	19M
1396/07/17	4,037	3,801	4,037	3,827	0.18	9	17K	64M
1396/07/16	4,029	3,786	4,029	3,820	(2.43)	4	9K	35M
1396/07/15	4,033	3,911	4,033	3,915	(1.93)	6	16K	61M
1396/07/12	4,000	3,900	4,043	3,992	(0.15)	47	147K	586M
1396/07/11	3,998	3,997	4,000	3,998	2.94	15	69K	275M
1396/07/10	3,720	3,720	4,029	3,884	(0.61)	24	151K	588M
1396/07/05	4,000	3,900	4,000	3,908	(2.18)	5	10K	39M
1396/07/04	3,900	3,850	4,028	3,995	2.25	17	52K	209M
1396/07/03	3,958	3,900	3,990	3,907	(1.26)	16	55K	216M
1396/07/02	3,999	3,901	4,073	3,957	1.44	25	85K	335M
1396/07/01	3,600	3,600	3,974	3,901	7.97	96	653K	3B
1396/06/29	3,600	3,600	3,700	3,613	0.89	13	94K	341M
1396/06/28	3,888	3,501	3,888	3,581	(1.0)	18	18K	63M
1396/06/27	3,650	3,605	3,650	3,617	(2.61)	12	16K	58M
1396/06/26	3,702	3,651	3,750	3,714	(0.08)	7	88K	325M
1396/06/25	3,877	3,702	3,877	3,717	0.11	11	63K	234M
1396/06/22	3,800	3,702	3,900	3,713	(0.64)	20	123K	458M
1396/06/21	3,990	3,730	3,990	3,737	(3.83)	32	321K	1B
1396/06/20	3,778	3,777	3,990	3,886	0.47	11	80K	309M
1396/06/19	4,003	3,810	4,003	3,868	(4.07)	19	112K	432M
1396/06/15	4,055	4,003	4,055	4,032	(0.86)	10	26K	103M
1396/06/14	4,100	4,055	4,100	4,067	(0.95)	18	33K	135M
1396/06/13	4,065	4,065	4,130	4,106	(1.79)	3	2K	7M
1396/06/11	4,169	4,169	4,187	4,181	0.89	8	57K	240M
1396/06/08	4,055	4,055	4,150	4,144	0.66	18	269K	1B
1396/06/07	4,062	4,059	4,148	4,117	(0.12)	21	133K	548M
1396/06/06	4,056	4,056	4,169	4,122	0.83	13	112K	462M
1396/06/05	4,080	4,055	4,150	4,088	0.17	30	285K	1B
1396/06/04	4,190	4,078	4,190	4,081	(0.58)	25	110K	450M
1396/06/01	4,199	4,078	4,199	4,105	0.66	8	111K	457M
1396/05/31	4,077	4,077	4,155	4,078	(0.66)	18	44K	181M
1396/05/30	4,218	4,061	4,248	4,105	(1.65)	16	47K	194M
1396/05/29	4,250	4,100	4,250	4,174	(0.86)	16	17K	70M
1396/05/28	4,043	4,000	4,250	4,210	3.59	65	255K	1B
1396/05/25	4,158	4,043	4,160	4,064	(0.83)	20	73K	297M
1396/05/24	4,140	4,051	4,140	4,098	0.05	14	44K	182M
1396/05/23	4,160	4,041	4,160	4,096	1.26	46	124K	508M
1396/05/22	4,050	4,041	4,051	4,045	(1.92)	16	45K	184M
1396/05/21	4,111	4,104	4,200	4,124	0.32	33	93K	384M
1396/05/18	4,221	4,102	4,221	4,111	(0.89)	8	28K	115M
1396/05/17	4,070	3,720	4,250	4,148	0.41	280	1M	5B
1396/05/16	4,290	4,109	4,290	4,131	(1.53)	28	109K	450M
1396/05/15	4,050	4,050	4,298	4,195	2.32	136	394K	2B
1396/05/11	4,083	4,053	4,210	4,100	(2.01)	250	288K	1B
1396/05/10	4,100	4,070	4,250	4,184	2.95	177	435K	2B
1396/05/09	4,220	4,021	4,220	4,064	(1.69)	77	220K	892M
1396/05/08	4,197	4,000	4,210	4,134	0.19	115	598K	2B
1396/05/07	4,050	3,992	4,200	4,126	2.20	91	341K	1B
1396/05/04	4,070	3,990	4,259	4,037	(3.47)	145	1M	6B
1396/05/03	4,057	3,950	4,270	4,182	3.08	85	449K	2B
1396/05/02	4,437	4,000	4,444	4,057	(6.56)	153	649K	3B
1396/05/01	4,130	4,130	4,433	4,342	7.74	157	673K	3B
1396/04/31	4,020	3,917	4,180	4,030	(0.1)	42	366K	1B
1396/04/28	4,263	4,006	4,263	4,034	(1.63)	41	121K	488M
1396/04/27	4,080	4,000	4,190	4,101	1.43	43	57K	234M
1396/04/26	4,076	4,000	4,080	4,043	0.92	70	176K	712M
1396/04/25	4,379	3,964	4,379	4,006	(9.04)	254	734K	3B
1396/04/24	4,662	4,200	4,662	4,404	0.14	125	711K	3B
1396/04/21	4,474	4,234	4,502	4,398	1.59	106	458K	2B
1396/04/20	4,400	4,140	4,500	4,329	(3.54)	104	644K	3B
1396/04/19	4,498	4,310	4,740	4,488	3.63	151	614K	3B
1396/04/18	4,190	4,071	4,427	4,331	7.60	214	1M	6B
1396/04/17	3,979	3,773	4,200	4,025	3.50	152	637K	3B
1396/04/14	4,111	3,761	4,111	3,889	(1.62)	183	1M	5B
1396/04/13	4,140	3,853	4,250	3,953	(2.18)	157	2M	7B
1396/04/12	3,988	3,650	4,165	4,041	5.10	175	1M	4B
1396/04/11	3,600	3,421	3,955	3,845	6.92	448	3M	13B
1396/04/10	3,730	3,430	3,890	3,596	(3.75)	222	771K	3B
1396/04/07	3,750	3,557	3,959	3,736	3.63	199	546K	2B
1396/04/04	3,440	3,210	3,623	3,605	9.44	218	2M	7B
1396/04/03	3,400	3,151	3,450	3,294	(4.94)	95	204K	672M
1396/03/31	3,699	3,300	3,699	3,465	1.61	177	781K	3B
1396/03/30	3,230	3,200	3,451	3,410	8.67	139	921K	3B
1396/03/29	3,100	3,001	3,230	3,138	1.23	79	321K	1B
1396/03/28	3,230	3,065	3,230	3,100	0.49	76	384K	1B
1396/03/27	3,284	3,004	3,284	3,085	(4.34)	124	1M	3B
1396/03/24	3,610	3,181	3,610	3,225	(8.74)	379	2M	6B
1396/03/23	3,629	3,410	3,750	3,534	0.57	205	1M	4B
1396/03/22	3,500	3,400	3,648	3,514	2.75	428	3M	9B
1396/03/21	3,177	3,108	3,440	3,420	9.34	598	6M	19B
1396/03/20	3,056	2,922	3,328	3,128	1.53	100	243K	759M
1396/03/17	3,363	2,951	3,363	3,081	(2.5)	109	422K	1B
1396/03/16	3,161	2,961	3,161	3,160	9.95	262	2M	7B
1396/03/13	2,750	2,750	2,886	2,874	9.53	43	345K	993M
1396/03/10	3,148	2,578	3,148	2,624	(8.38)	26	78K	205M
1396/03/09	2,863	2,863	2,864	2,864	9.98	5	21K	61M
1396/03/08	3,100	2,584	3,100	2,604	(9.3)	4	9K	23M
1396/03/07	2,871	2,871	2,871	2,871	10.00	15	77K	222M
1396/03/06	2,610	2,610	2,610	2,610	9.99	5	31K	81M
1396/02/27	2,372	2,371	2,401	2,373	(9.87)	5	13K	31M
1396/02/26	2,600	2,556	3,122	2,633	(7.26)	4	6K	16M
1396/02/25	2,900	2,662	2,950	2,839	(3.99)	9	39K	110M
1396/02/23	2,850	2,850	2,990	2,957	7.33	5	44K	129M
1396/02/20	2,877	2,650	2,877	2,755	5.31	9	40K	110M
1396/02/19	2,616	2,616	2,616	2,616	9.96	2	27K	70M
1396/02/17	2,191	2,191	2,400	2,379	19.19	5	43K	101M
1396/01/16	2,784	2,486	2,784	2,546	0.59	3	69K	175M
1396/01/15	2,530	2,530	2,923	2,531	(4.78)	4	12K	30M
1396/01/14	2,658	2,658	2,658	2,658	(9.99)	1	10K	27M
1396/01/09	2,965	2,900	2,965	2,953	9.53	3	2K	6M
1396/01/06	2,696	2,696	2,696	2,696	10.00	3	1K	3M
1395/12/24	2,451	2,450	2,451	2,451	(4.26)	19	62K	152M
1395/12/23	2,560	2,560	2,560	2,560	(0.39)	2	36K	93M
1395/12/17	2,540	2,510	2,700	2,570	1.94	5	64K	166M
1395/12/16	2,521	2,521	2,521	2,521	0.0	1	10K	26M
1395/12/15	2,521	2,521	2,521	2,521	(0.43)	2	8K	21M
1395/12/14	2,550	2,500	2,550	2,532	3.35	6	27K	69M
1395/12/10	2,450	2,450	2,450	2,450	0.0	1	3K	7M
1395/12/08	2,450	2,450	2,450	2,450	(2.0)	3	27K	67M
1395/12/07	2,500	2,500	2,500	2,500	0.0	2	300K	750M
1395/12/04	2,500	2,500	2,500	2,500	3.95	1	20K	50M
1395/12/02	2,405	2,405	2,405	2,405	4.57	1	150K	361M
1395/11/26	2,300	2,300	2,300	2,300	2.00	2	190K	436M
1395/11/25	2,240	2,200	2,270	2,255	1.58	4	370K	834M
1395/11/23	2,220	2,220	2,220	2,220	0.91	1	200K	444M
1395/11/20	2,200	2,200	2,200	2,200	1.38	2	365K	803M
1395/11/19	2,170	2,170	2,170	2,170	0.93	2	79K	171M
1395/11/17	2,150	2,150	2,150	2,150	0.94	2	320K	687M
1395/11/16	2,130	2,130	2,130	2,130	0.95	4	1M	2B
1395/11/13	2,110	2,110	2,110	2,110	1.44	3	294K	621M
1395/11/12	2,080	2,080	2,080	2,080	0.39	4	270K	561M
1395/11/11	2,072	2,072	2,072	2,072	1.02	2	174K	361M
1395/11/09	2,051	2,050	2,051	2,051	0.54	3	301K	617M
1395/10/27	2,040	2,040	2,040	2,040	0.0	1	3K	6M
1395/10/01	2,040	2,040	2,040	2,040	(5.16)	1	9K	18M
1395/09/29	2,151	2,151	2,151	2,151	(5.45)	1	7K	16M
1395/09/15	2,275	2,275	2,275	2,275	0.18	1	8K	18M
1395/08/29	2,271	2,271	2,271	2,271	0.49	1	10K	22M
1395/08/23	2,260	2,260	2,260	2,260	0.0	1	150	339K
1395/08/22	2,260	2,260	2,260	2,260	(1.74)	1	10K	23M
1395/08/16	2,300	2,300	2,300	2,300	(4.17)	1	15K	34M
1395/08/08	2,400	2,400	2,400	2,400	0.80	2	30K	72M
1395/07/11	2,381	2,381	2,381	2,381	(1.2)	2	3K	7M
1395/06/31	2,410	2,410	2,410	2,410	(1.63)	4	20K	48M
1395/06/27	2,450	2,450	2,450	2,450	0.0	1	1K	3M
1395/06/21	2,450	2,450	2,450	2,450	1.24	1	357	875K
1395/06/20	2,420	2,420	2,420	2,420	(1.22)	1	2K	6M
1395/06/01	2,450	2,450	2,450	2,450	0.0	1	56K	137M
1395/05/10	2,450	2,450	2,450	2,450	(1.61)	1	12K	29M
1395/05/05	2,500	2,480	2,500	2,490	(0.4)	2	30K	75M
1395/04/02	2,500	2,500	2,500	2,500	6.43	2	19K	47M
1395/03/11	2,400	2,310	2,400	2,349	6.77	3	10K	23M
1395/03/01	2,200	2,200	2,200	2,200	4.76	1	14K	31M
1395/02/25	2,100	2,100	2,100	2,100	4.22	3	34K	71M
1395/02/13	2,015	2,015	2,015	2,015	(0.49)	1	198K	399M
1395/02/12	2,025	2,025	2,025	2,025	(1.32)	1	254K	514M
1395/02/11	2,300	2,050	2,300	2,052	(6.77)	2	228K	468M
1395/02/01	2,201	2,201	2,201	2,201	(13.75)	1	678K	1B
1395/01/24	2,702	2,701	2,702	2,702	0.07	2	10K	27M
1395/01/23	2,700	2,700	2,704	2,700	3.05	3	339K	916M
1395/01/21	2,620	2,620	2,620	2,620	0.73	2	11K	29M
1395/01/18	2,601	2,601	2,601	2,601	2.00	2	341K	887M
1395/01/17	2,550	2,550	2,550	2,550	3.74	1	400K	1B
1395/01/16	2,450	2,401	2,462	2,458	3.23	3	349K	859M
1395/01/15	2,350	2,350	2,400	2,381	4.06	3	1M	3B
1395/01/14	2,280	2,280	2,300	2,288	1.69	2	1M	3B
1395/01/11	2,250	2,250	2,250	2,250	2.32	1	339K	763M
1395/01/10	2,150	2,150	2,200	2,199	9.95	2	181K	398M
1395/01/09	2,000	2,000	2,000	2,000	0.0	1	705	1M
1394/12/26	2,000	2,000	2,000	2,000	(7.58)	1	2K	4M
1394/12/12	4,925	4,925	4,926	4,925	0.82	2	20K	99M
1394/12/11	4,885	4,885	4,885	4,885	0.93	1	20K	96M
1394/12/10	4,825	4,825	4,865	4,840	0.81	2	47K	225M
1394/12/09	4,801	4,801	4,801	4,801	(3.86)	1	27K	130M
1394/12/05	4,800	4,800	5,000	4,994	(0.74)	3	93K	462M
1394/12/04	5,050	5,000	5,050	5,031	(16.15)	3	14K	68M
1394/11/28	6,000	6,000	6,000	6,000	0.0	3	4K	24M
1394/11/26	6,000	6,000	6,000	6,000	0.40	1	34K	204M
1394/11/24	5,950	5,950	6,000	5,976	3.03	3	9K	54M
1394/11/20	5,800	5,800	5,800	5,800	5.45	1	5K	29M
1394/11/11	5,500	5,500	5,500	5,500	(5.17)	2	6K	33M
1394/11/04	5,800	5,800	5,800	5,800	2.55	1	13K	74M
1394/10/23	5,600	5,600	5,700	5,656	8.77	3	11K	65M
1394/10/22	5,200	5,200	5,200	5,200	0.0	1	1K	6M
1394/10/13	5,200	5,200	5,200	5,200	4.00	2	25K	130M
1394/10/09	5,000	5,000	5,000	5,000	0.0	1	2K	10M
1394/10/05	5,000	5,000	5,000	5,000	0.0	1	2K	10M
1394/10/02	5,000	5,000	5,000	5,000	0.0	3	2K	8M
1394/09/29	5,000	5,000	5,000	5,000	0.0	1	4K	20M
1394/09/15	5,000	5,000	5,000	5,000	0.0	1	835	4M
1394/09/03	5,000	5,000	5,000	5,000	0.0	2	6K	29M
1394/08/25	5,000	5,000	5,000	5,000	(2.91)	2	5K	24M
1394/08/23	5,150	5,150	5,150	5,150	3.00	2	21K	109M
1394/08/20	5,000	5,000	5,000	5,000	1.01	4	18K	90M
1394/08/18	4,950	4,950	4,950	4,950	(1.0)	1	869	4M
1394/08/17	5,000	5,000	5,000	5,000	(3.01)	1	7K	34M
1394/08/13	5,500	5,000	5,500	5,155	(0.87)	3	16K	80M
1394/07/27	5,200	5,200	5,200	5,200	0.17	1	10K	52M
1394/07/13	5,200	5,180	5,200	5,191	(1.59)	2	14K	75M
1394/07/11	5,200	5,200	5,350	5,275	3.43	4	40K	211M
1394/07/06	5,100	5,100	5,100	5,100	4.55	1	4K	20M
1394/06/28	4,900	4,850	4,910	4,878	(3.1)	5	20K	95M
1394/06/25	5,100	4,850	5,100	5,034	(1.29)	5	15K	76M
1394/06/24	5,100	5,100	5,100	5,100	0.0	1	4K	22M
1394/06/15	5,100	5,100	5,100	5,100	2.00	1	7K	35M
1394/06/14	5,000	5,000	5,000	5,000	(2.91)	1	8K	40M
1394/06/11	5,150	5,150	5,150	5,150	(0.96)	1	2K	10M
1394/06/10	5,200	5,200	5,200	5,200	0.0	1	10K	52M
1394/06/09	5,200	5,200	5,200	5,200	(4.59)	1	13K	68M
1394/05/26	5,450	5,450	5,450	5,450	(0.91)	1	5K	27M
1394/05/25	5,500	5,500	5,500	5,500	1.66	1	165	908K
1394/05/24	5,380	5,380	5,500	5,410	14.30	3	14K	73M
1394/05/12	4,600	4,600	5,000	4,733	5.18	2	30K	142M
1394/05/06	4,500	4,500	4,500	4,500	0.0	1	12K	56M
1394/04/31	4,500	4,500	4,500	4,500	(7.22)	2	6K	28M
1394/04/21	4,850	4,850	4,850	4,850	2.11	1	12K	58M
1394/04/16	4,750	4,750	4,750	4,750	(1.04)	1	19K	88M
1394/04/15	4,800	4,800	4,800	4,800	(0.41)	1	16K	78M
1394/04/14	4,820	4,820	4,820	4,820	(0.62)	1	12K	60M
1394/04/10	4,850	4,850	4,850	4,850	(0.31)	1	10K	46M
1394/04/02	4,800	4,800	5,000	4,865	(2.7)	3	48K	235M
1394/04/01	5,000	5,000	5,000	5,000	6.63	1	5K	25M
1394/03/30	4,550	4,550	5,000	4,689	(4.31)	2	11K	50M
1394/03/24	4,900	4,900	4,900	4,900	(2.0)	2	30K	147M
1394/03/19	5,000	5,000	5,000	5,000	0.0	2	40K	200M
1394/03/18	5,000	5,000	5,000	5,000	0.0	1	3K	13M
1394/03/17	5,000	5,000	5,000	5,000	0.0	1	2K	8M
1394/03/06	5,000	5,000	5,000	5,000	6.38	1	5K	25M
1394/03/04	4,700	4,700	4,700	4,700	2.17	1	5K	25M
1394/03/02	4,600	4,600	4,600	4,600	6.98	1	65K	300M
1394/02/15	4,300	4,300	4,300	4,300	(4.44)	1	5K	21M
1394/02/07	4,500	4,500	4,500	4,500	7.14	1	75K	338M
1393/12/27	4,200	4,200	4,200	4,200	(6.65)	1	75K	315M
1393/12/26	4,499	4,499	4,499	4,499	(0.02)	1	10K	45M
1393/12/25	4,500	4,500	4,500	4,500	9.76	3	17K	75M
1393/12/24	4,100	4,100	4,100	4,100	(4.43)	1	62K	254M
1393/12/23	4,400	4,200	4,400	4,290	(5.34)	2	111K	476M
1393/12/12	4,851	4,851	4,900	4,882	(6.01)	2	150K	732M
1393/12/05	5,200	5,100	5,200	5,194	1.84	2	11K	55M
1393/12/03	5,100	5,100	5,100	5,100	7.37	1	4K	21M
1393/11/29	4,750	4,750	4,750	4,750	(8.65)	1	10K	48M
1393/11/27	5,200	5,200	5,200	5,200	2.56	1	8K	44M
1393/11/26	4,750	4,750	5,200	5,070	1.48	3	26K	134M
1393/11/18	5,000	4,750	5,000	4,996	(15.24)	2	81K	406M
1393/11/12	6,000	5,500	6,000	5,894	4.04	2	34K	203M
1393/11/11	5,600	5,600	5,699	5,665	8.94	4	22K	125M
1393/11/08	5,200	5,200	5,200	5,200	10.40	1	11K	56M
1393/11/07	4,710	4,710	4,710	4,710	(4.42)	1	2K	7M
1393/11/04	5,000	4,710	5,000	4,928	(5.23)	4	16K	80M
1393/11/01	5,200	5,200	5,200	5,200	0.0	1	9K	46M
1393/10/28	5,200	5,200	5,200	5,200	(4.99)	2	11K	56M
1393/10/24	5,000	5,000	5,500	5,473	10.92	7	45K	248M
1393/10/22	5,100	4,920	5,100	4,934	(4.55)	2	126	622K
1393/10/20	5,050	5,020	5,200	5,169	(5.16)	4	5K	26M
1393/10/17	5,450	5,450	5,450	5,450	1.17	1	10K	54M
1393/10/14	5,350	5,350	5,500	5,387	(2.53)	5	20K	108M
1393/10/10	5,500	5,350	5,600	5,527	0.56	4	17K	94M
1393/10/09	5,350	5,350	5,500	5,496	(2.26)	2	10K	56M
1393/10/08	5,740	5,500	5,750	5,623	2.78	4	14K	81M
1393/10/03	5,050	5,050	5,750	5,471	8.34	6	182K	995M
1393/09/26	5,050	5,050	5,050	5,050	0.60	1	500	3M
1393/09/19	5,020	5,020	5,020	5,020	(2.88)	1	2K	8M
1393/09/18	5,010	5,010	5,200	5,169	(6.02)	4	14K	72M
1393/09/17	5,500	5,500	5,500	5,500	8.23	1	5K	25M
1393/09/15	5,050	5,050	6,070	5,082	(0.35)	2	5K	26M
1393/09/12	5,100	5,100	5,100	5,100	0.99	1	23K	115M
1393/09/11	5,050	5,050	5,050	5,050	(2.25)	1	28K	140M
1393/09/10	5,300	5,150	5,300	5,166	(3.91)	2	22K	115M
1393/09/09	5,600	5,300	5,600	5,376	(5.68)	5	51K	277M
1393/09/08	5,700	5,700	5,703	5,700	(0.02)	4	111K	635M
1393/09/04	5,701	5,701	5,701	5,701	(4.27)	1	10K	57M
1393/09/03	6,000	5,800	6,000	5,955	1.40	3	66K	393M
1393/09/02	5,701	5,701	6,000	5,873	1.03	5	18K	107M
1393/08/28	5,713	5,712	5,999	5,813	1.77	4	23K	134M
1393/08/27	5,712	5,712	5,713	5,712	0.02	4	20K	117M
1393/08/25	5,711	5,711	5,711	5,711	(3.01)	1	10K	57M
1393/08/21	5,700	5,700	6,000	5,888	1.52	12	75K	443M
1393/08/20	5,800	5,800	5,800	5,800	(10.76)	1	10K	60M
1393/08/19	6,000	5,600	7,000	6,499	6.54	9	25K	164M
1393/08/18	6,100	6,100	6,100	6,100	4.63	7	32K	192M
1393/08/14	6,000	5,500	6,120	5,830	4.01	27	402K	2B
1393/08/11	4,741	4,741	6,000	5,605	13.81	16	140K	786M
1393/08/10	4,750	4,750	5,500	4,925	(0.53)	3	10K	49M
1393/08/06	5,010	4,740	5,010	4,951	0.02	6	72K	355M
1393/08/05	4,950	4,950	4,950	4,950	(1.1)	2	10K	51M
1393/07/30	5,005	5,005	5,005	5,005	0.10	1	76K	378M
1393/07/29	5,000	5,000	5,000	5,000	1.63	1	559	3M
1393/07/28	4,920	4,920	4,920	4,920	2.39	1	19K	93M
1393/07/26	4,805	4,805	4,805	4,805	(1.88)	1	406	2M
1393/07/23	4,825	4,825	4,900	4,897	0.14	3	49K	238M
1393/07/22	4,825	4,825	5,020	4,890	(1.11)	2	5K	24M
1393/07/19	5,000	4,425	5,000	4,945	9.89	2	2K	11M
1393/07/15	4,500	4,500	4,500	4,500	1.69	1	2K	8M
1393/07/14	4,425	4,425	4,425	4,425	5.23	1	3K	12M
1393/07/12	4,205	4,205	4,205	4,205	3.83	2	2K	9M
1393/07/06	4,050	4,050	4,050	4,050	1.25	1	3K	11M
1393/06/29	4,000	4,000	4,000	4,000	1.06	1	190	760K
1393/06/26	4,010	3,763	4,010	3,958	5.18	2	1K	6M
1393/06/16	6,000	5,052	6,000	5,063	0.22	3	198K	1B
1393/06/15	5,052	5,052	5,052	5,052	0.02	5	371K	2B
1393/06/12	5,051	5,050	5,060	5,051	(0.18)	19	76K	384M
1393/06/09	5,060	5,060	5,060	5,060	1.20	2	5K	25M
1393/06/08	5,000	5,000	5,000	5,000	7.53	1	3K	15M
1393/06/05	4,650	4,650	4,650	4,650	(1.06)	1	7K	34M
1393/06/03	4,700	4,700	4,700	4,700	6.07	1	13K	62M
1393/05/20	4,600	4,400	4,600	4,431	0.34	3	136K	603M
1393/05/18	4,501	4,400	4,501	4,416	(1.87)	4	96K	423M
1393/05/15	4,500	4,500	4,500	4,500	0.99	6	110K	494M
1393/05/13	4,500	4,400	4,500	4,456	(1.04)	2	89K	396M
1393/05/12	4,503	4,503	4,503	4,503	(0.99)	2	20K	90M
1393/05/05	4,502	4,502	4,550	4,548	(0.04)	5	439K	2B
1393/04/29	4,550	4,550	4,550	4,550	0.91	1	11K	50M
1393/04/22	4,500	4,450	4,530	4,509	(0.57)	5	36K	164M
1393/04/17	4,535	4,535	4,535	4,535	(1.41)	1	9K	40M
1393/04/15	4,600	4,600	4,600	4,600	1.48	1	15K	70M
1393/04/10	4,590	4,520	4,590	4,533	(1.24)	2	5K	24M
1393/04/08	4,550	4,550	4,600	4,590	1.55	5	12K	55M
1393/04/07	4,520	4,520	4,520	4,520	0.0	2	6K	25M
1393/03/31	4,520	4,520	4,520	4,520	(1.44)	1	15K	66M
1393/03/25	4,600	4,505	4,601	4,586	0.79	6	136K	622M
1393/03/24	4,590	4,515	4,590	4,550	(0.76)	2	22K	98M
1393/03/21	4,335	4,335	4,650	4,585	3.06	9	216K	990M
1393/03/20	4,301	4,301	4,500	4,449	0.88	10	737K	3B
1393/03/19	4,410	4,410	4,410	4,410	3.67	3	305K	1B
1393/03/18	4,254	4,254	4,254	4,254	0.95	1	3K	13M
1393/03/17	4,210	4,200	4,251	4,214	3.44	3	25K	107M
1393/03/12	4,075	4,074	4,075	4,074	0.25	2	94K	384M
1393/03/11	4,066	4,060	4,066	4,064	4.21	4	63K	258M
1393/03/10	3,900	3,900	3,900	3,900	16.38	1	10K	39M
1393/03/05	3,351	3,351	3,351	3,351	235.10	4	29	97K