Name: پتروشیمی زاگرس
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی زاگرس
زاگرس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	163,500	163,500	165,000	163,500	(2.97)	1,599	3M	485B
1405/06/28	176,800	168,100	176,800	168,500	(2.71)	573	833K	140B
1405/06/25	176,200	168,800	177,700	173,200	0.17	1,226	1M	259B
1405/06/24	172,800	167,100	174,200	172,900	2.19	1,309	2M	346B
1405/06/23	172,800	165,700	172,800	169,200	0.65	1,302	2M	329B
1405/06/22	168,200	166,100	168,300	168,100	2.88	1,457	2M	404B
1405/06/21	163,400	163,000	163,400	163,400	2.96	557	1M	187B
1405/06/18	156,000	152,500	160,100	158,700	2.06	1,641	2M	369B
1405/06/17	155,800	151,300	155,800	155,500	2.78	1,605	3M	432B
1405/06/16	151,300	151,300	151,300	151,300	3.00	485	999K	151B
1405/06/15	147,100	144,000	147,100	146,900	2.80	671	976K	143B
1405/06/14	143,000	140,100	143,000	142,900	2.88	773	2M	232B
1405/06/11	137,600	137,600	141,400	138,900	(2.05)	1,569	3M	365B
1405/06/10	144,300	137,600	146,000	141,800	0.0	2,067	3M	385B
1405/06/09	141,700	141,700	143,600	141,800	(2.88)	2,065	4M	585B
1405/06/08	147,500	143,800	149,900	146,000	(0.61)	2,001	3M	419B
1405/06/07	147,500	143,800	149,900	146,000	(0.61)	2,001	3M	419B
1405/06/04	146,500	144,100	147,100	146,900	2.80	980	2M	285B
1405/06/03	140,100	140,100	145,500	142,900	(1.04)	1,533	2M	246B
1405/06/02	144,800	143,800	148,100	144,400	(2.56)	1,386	2M	274B
1405/06/01	150,500	141,900	150,500	148,200	1.37	1,715	3M	437B
1405/05/31	146,200	146,200	146,200	146,200	2.96	287	431K	63B
1405/05/28	142,000	139,200	142,000	142,000	2.97	599	1M	157B
1405/05/27	138,800	134,400	138,800	137,900	2.30	1,463	3M	384B
1405/05/26	134,800	134,400	134,800	134,800	2.98	1,247	3M	386B
1405/05/25	130,900	130,900	130,900	130,900	2.99	209	373K	49B
1405/05/24	127,200	123,000	129,400	127,100	0.63	1,121	2M	210B
1405/05/21	127,200	120,400	127,800	126,300	1.77	1,395	2M	302B
1405/05/20	127,200	120,400	127,800	126,300	1.77	1,395	2M	302B
1405/05/19	122,800	122,700	126,200	124,100	(1.82)	1,626	2M	242B
1405/05/18	131,800	124,200	131,800	126,400	(1.25)	2,241	3M	426B
1405/05/17	128,000	128,000	128,000	128,000	2.98	184	255K	33B
1405/05/14	124,300	124,300	124,300	124,300	2.98	451	829K	103B
1405/05/13	120,800	119,000	120,800	120,700	2.90	521	748K	90B
1405/05/12	120,800	119,000	120,800	120,700	2.90	521	748K	90B
1405/05/11	115,000	114,400	117,800	117,300	2.53	1,338	2M	258B
1405/05/10	114,400	112,400	114,400	114,400	2.94	1,120	3M	311B
1405/05/07	111,370	108,130	111,370	111,130	2.77	601	2M	212B
1405/05/06	108,130	108,130	108,130	108,130	2.99	77	336K	36B
1405/05/05	105,060	103,800	105,060	104,990	2.93	728	2M	228B
1405/05/04	102,000	102,000	102,000	102,000	3.00	76	187K	19B
1405/05/03	99,030	99,030	99,030	99,030	3.00	24	45K	4B
1405/04/28	101,600	101,600	103,400	101,900	(2.67)	1,259	2M	178B
1405/04/27	108,000	104,300	108,000	104,700	(2.6)	393	394K	41B
1405/04/24	103,100	103,100	107,900	107,500	2.58	1,551	3M	329B
1405/04/23	103,100	103,100	109,300	104,800	(1.32)	1,629	3M	294B
1405/04/22	106,200	106,200	106,200	106,200	(2.93)	226	223K	24B
1405/04/21	109,400	109,400	109,400	109,400	(2.93)	112	36K	4B
1405/04/20	112,700	112,700	112,700	112,700	(2.93)	571	1M	156B
1405/04/17	117,100	115,800	118,500	116,100	(2.68)	1,317	2M	200B
1405/04/16	119,400	118,000	119,500	119,300	2.76	847	2M	192B
1405/04/15	112,900	112,900	118,600	116,100	(0.09)	1,144	1M	157B
1405/04/14	112,900	112,900	118,600	116,100	(0.09)	1,144	1M	157B
1405/04/13	112,900	112,900	118,600	116,100	(0.09)	1,144	1M	157B
1405/04/10	112,900	112,900	118,600	116,100	(0.09)	1,144	1M	157B
1405/04/09	119,200	113,000	119,200	116,200	(0.17)	1,283	1M	152B
1405/04/08	114,800	114,800	121,300	116,400	(1.61)	1,243	2M	208B
1405/04/07	118,300	118,300	120,500	118,300	(2.95)	1,459	3M	388B
1405/04/06	126,800	119,600	126,800	121,900	(1.1)	2,492	4M	503B
1405/04/03	123,250	123,250	123,250	123,250	2.97	150	588K	73B
1405/04/01	115,300	115,250	122,350	119,700	0.76	2,298	5M	592B
1405/03/31	122,100	115,000	122,100	118,800	0.21	1,908	6M	663B
1405/03/30	118,550	118,550	118,550	118,550	3.00	203	468K	56B
1405/03/27	115,100	115,100	115,100	115,100	3.00	276	816K	94B
1405/03/26	111,750	111,750	111,750	111,750	3.00	630	2M	264B
1405/03/25	108,500	108,500	108,500	108,500	2.99	103	337K	37B
1405/03/24	105,350	105,350	105,350	105,350	2.98	130	482K	51B
1405/03/23	102,300	102,300	102,300	102,300	2.97	67	265K	27B
1405/03/20	99,350	99,350	99,350	99,350	2.95	364	1M	126B
1405/03/19	96,500	96,500	96,500	96,500	2.99	139	761K	73B
1405/03/18	93,150	93,150	96,600	93,700	(2.4)	2,738	6M	523B
1405/03/17	96,000	96,000	96,000	96,000	2.95	86	495K	48B
1405/03/16	90,700	90,550	96,050	93,250	(0.05)	2,417	6M	590B
1405/03/13	93,300	93,300	93,300	93,300	(6.75)	321	1M	126B
1404/12/09	97,800	97,050	100,500	98,650	(1.4)	461	523K	52B
1404/12/06	99,350	98,650	103,900	100,050	(1.57)	1,554	2M	231B
1404/12/05	99,500	99,500	104,450	101,650	(0.88)	795	1M	111B
1404/12/04	102,100	102,100	106,600	102,550	(2.57)	1,534	3M	279B
1404/12/03	105,250	105,250	105,250	105,250	(3.0)	312	208K	22B
1404/12/02	108,500	108,500	108,500	108,500	(3.0)	159	108K	12B
1404/11/29	111,850	111,850	111,850	111,850	(2.99)	169	159K	18B
1404/11/28	119,700	114,750	119,700	115,300	(2.49)	973	1M	137B
1404/11/27	118,150	118,150	121,200	118,250	(2.91)	1,124	2M	189B
1404/11/26	121,800	121,800	121,800	121,800	(2.99)	207	264K	32B
1404/11/25	129,300	123,300	130,800	125,550	(1.22)	629	564K	71B
1404/11/21	127,050	127,050	128,000	127,100	(2.94)	1,180	1M	189B
1404/11/20	130,950	130,950	133,050	130,950	(3.0)	197	174K	23B
1404/11/19	138,250	130,250	138,250	135,000	0.56	2,096	4M	479B
1404/11/18	134,250	134,250	134,250	134,250	2.99	43	34K	5B
1404/11/14	131,000	127,250	131,050	130,350	2.44	1,114	2M	271B
1404/11/13	127,250	127,250	127,250	127,250	2.99	327	895K	114B
1404/11/12	124,150	121,650	128,350	123,550	(1.48)	1,895	2M	210B
1404/11/11	125,150	125,150	128,300	125,400	(2.79)	494	721K	90B
1404/11/08	128,950	128,950	130,950	129,000	(2.93)	2,777	3M	427B
1404/11/07	132,900	132,900	132,900	132,900	(2.99)	327	870K	116B
1404/11/06	137,000	137,000	137,000	137,000	(2.97)	159	200K	27B
1404/11/05	141,200	141,200	141,200	141,200	(2.99)	211	147K	21B
1404/11/04	145,550	145,550	145,600	145,550	(3.0)	1,006	4M	584B
1404/11/01	147,700	147,700	155,200	150,050	(1.44)	2,298	3M	473B
1404/10/30	153,100	152,200	155,400	152,250	(2.96)	2,226	4M	604B
1404/10/29	162,900	156,000	163,500	156,900	(2.43)	2,087	5M	786B
1404/10/28	160,700	160,700	163,200	160,800	(2.93)	4,442	15M	2T
1404/10/24	165,650	165,650	165,650	165,650	(2.99)	378	1M	239B
1404/10/23	179,000	169,700	179,000	170,750	(2.37)	2,967	6M	963B
1404/10/22	174,900	171,500	174,950	174,900	2.94	2,181	6M	1T
1404/10/21	166,000	166,000	170,250	169,900	2.78	2,444	9M	2T
1404/10/20	162,550	162,550	171,950	165,300	(1.34)	7,050	12M	2T
1404/10/17	167,550	167,550	167,550	167,550	2.98	519	4M	615B
1404/10/16	162,700	162,700	162,700	162,700	2.97	323	2M	361B
1404/10/15	158,000	158,000	158,000	158,000	3.00	718	7M	1T
1404/10/14	153,650	149,000	153,650	153,400	2.82	1,145	3M	462B
1404/10/10	142,200	142,200	150,850	149,200	1.84	747	2M	233B
1404/10/09	146,500	146,500	146,950	146,500	(2.98)	695	2M	332B
1404/10/08	155,450	146,450	155,450	151,000	0.03	1,728	3M	460B
1404/10/07	151,100	147,900	151,150	150,950	2.86	631	1M	168B
1404/10/06	146,850	144,000	146,900	146,750	2.87	1,302	3M	500B
1404/10/03	140,000	139,950	142,650	142,650	3.00	915	3M	374B
1404/10/02	139,250	137,500	140,500	138,500	(0.36)	1,008	957K	133B
1404/10/01	138,000	137,950	142,350	139,000	(2.25)	2,413	3M	348B
1404/09/30	147,100	138,900	147,100	142,200	(0.56)	1,368	2M	231B
1404/09/29	143,050	142,600	143,050	143,000	2.95	791	2M	316B
1404/09/26	135,400	135,400	141,950	138,900	(0.47)	1,031	2M	213B
1404/09/25	143,550	138,350	143,550	139,550	(2.14)	1,627	3M	393B
1404/09/24	139,100	139,050	143,600	142,600	2.26	1,043	2M	251B
1404/09/23	143,650	137,950	143,650	139,450	(1.9)	1,414	1M	147B
1404/09/22	149,450	140,900	149,450	142,150	(2.13)	2,515	5M	640B
1404/09/19	144,450	142,550	145,450	145,250	2.83	1,006	3M	367B
1404/09/18	137,000	137,000	143,850	141,250	0.14	785	558K	79B
1404/09/17	144,850	140,550	144,850	141,050	(2.62)	2,681	3M	451B
1404/09/16	146,000	141,750	146,000	144,850	2.19	1,524	3M	430B
1404/09/15	141,750	141,750	141,750	141,750	2.98	215	745K	106B
1404/09/12	138,300	138,300	138,300	137,650	2.49	269	646K	89B
1404/09/11	134,100	131,900	134,400	134,300	2.91	614	1M	188B
1404/09/10	128,400	128,400	130,550	130,500	2.96	803	2M	219B
1404/09/09	126,300	123,650	128,400	126,750	0.44	1,415	772K	98B
1404/09/08	126,200	126,200	128,000	126,200	(3.0)	795	3M	367B
1404/09/05	130,500	127,500	130,800	130,100	2.44	1,292	3M	419B
1404/09/04	126,000	124,300	127,500	127,000	2.58	560	1M	188B
1404/09/02	125,500	123,500	125,500	123,800	0.77	652	542K	67B
1404/09/01	124,850	122,300	124,850	122,850	(0.73)	1,342	2M	291B
1404/08/28	127,600	122,500	127,600	123,750	(1.9)	3,373	2M	222B
1404/08/27	126,650	124,650	127,550	126,150	(0.86)	2,222	2M	297B
1404/08/26	130,950	123,850	131,450	127,250	(0.31)	3,069	5M	630B
1404/08/25	127,150	124,800	128,600	127,650	2.20	878	1M	185B
1404/08/24	126,000	123,000	127,150	124,900	1.13	1,197	1M	170B
1404/08/21	123,250	123,250	126,700	123,500	(2.79)	5,519	12M	1T
1404/08/20	130,350	126,200	130,350	127,050	(2.34)	1,549	3M	325B
1404/08/19	130,600	126,850	130,600	130,100	2.60	2,988	7M	846B
1404/08/18	127,700	124,150	127,700	126,800	2.26	3,763	12M	1T
1404/08/17	125,150	125,150	125,150	124,000	2.02	213	558K	70B
1404/08/14	119,250	117,700	122,800	121,550	1.93	2,110	6M	700B
1404/08/13	119,450	117,500	119,450	119,250	2.80	2,454	14M	2T
1404/08/12	116,000	116,000	116,000	116,000	2.97	353	2M	181B
1404/08/11	112,650	110,300	112,650	112,650	2.97	2,821	24M	3T
1404/08/10	109,400	109,400	109,400	109,400	2.96	455	3M	351B
1404/08/07	106,250	106,250	106,250	106,250	2.96	663	6M	594B
1404/08/06	103,200	103,200	103,200	103,200	2.99	584	5M	559B
1404/08/05	100,200	100,200	100,200	100,200	2.98	346	3M	276B
1404/08/04	97,300	97,300	97,300	97,300	2.96	202	1M	129B
1404/08/03	94,800	92,350	94,800	94,500	2.66	692	2M	150B
1404/07/30	91,600	91,000	94,000	92,050	(1.02)	650	1M	122B
1404/07/29	93,000	91,450	96,000	93,000	(0.75)	519	489K	45B
1404/07/28	93,650	92,400	94,800	93,700	(1.63)	574	630K	59B
1404/07/27	97,050	93,600	97,050	95,250	(0.42)	470	414K	39B
1404/07/26	94,000	94,000	97,000	95,650	1.49	451	643K	62B
1404/07/23	92,100	92,100	94,450	94,250	(0.53)	302	264K	25B
1404/07/22	94,800	93,200	96,200	94,750	(1.35)	513	533K	50B
1404/07/21	97,000	94,750	98,000	96,050	0.58	750	904K	87B
1404/07/20	94,000	94,000	96,800	95,500	1.22	583	595K	57B
1404/07/19	93,500	93,500	95,700	94,350	(0.37)	704	2M	158B
1404/07/16	95,400	93,500	96,100	94,700	(0.58)	775	1M	110B
1404/07/15	94,450	93,100	97,800	95,250	(0.37)	783	2M	168B
1404/07/14	97,050	92,200	97,050	95,600	1.43	1,320	4M	394B
1404/07/13	94,250	94,250	94,250	94,250	2.95	381	3M	274B
1404/07/12	93,350	93,350	93,350	91,550	0.99	89	317K	30B
1404/07/09	89,600	88,400	92,500	90,650	0.0	473	955K	87B
1404/07/08	90,800	89,350	90,800	90,650	2.78	878	4M	331B
1404/07/07	89,400	89,400	89,400	88,200	1.61	102	515K	46B
1404/07/06	86,800	86,800	86,800	86,800	2.97	212	1M	106B
1404/07/05	82,750	82,750	85,650	84,300	1.32	180	460K	39B
1404/07/02	83,150	80,900	85,000	83,200	(0.24)	249	271K	22B
1404/07/01	85,550	82,900	85,600	83,400	0.18	263	478K	40B
1404/06/31	83,050	83,050	85,150	83,250	0.67	246	265K	22B
1404/06/30	81,450	81,450	84,000	82,700	(0.6)	630	674K	56B
1404/06/29	82,300	82,300	82,300	83,200	(1.89)	184	617K	51B
1404/06/26	82,800	82,800	85,000	84,800	(0.64)	292	292K	24B
1404/06/25	86,000	84,600	86,150	85,350	(2.12)	301	722K	61B
1404/06/24	89,250	86,200	89,250	87,200	(1.86)	577	859K	75B
1404/06/23	86,250	86,250	89,450	88,850	0.40	573	826K	73B
1404/06/22	88,550	86,700	90,450	88,500	0.51	461	606K	54B
1404/06/18	91,200	86,650	91,200	88,050	(0.73)	763	2M	134B
1404/06/17	88,700	88,650	88,700	88,700	2.96	376	2M	162B
1404/06/16	85,950	84,050	86,400	86,150	2.68	403	1M	119B
1404/06/15	83,900	83,900	83,900	83,900	2.94	342	2M	128B
1404/06/12	83,100	83,100	83,100	81,500	0.99	92	320K	27B
1404/06/11	77,350	77,350	80,750	80,700	2.93	258	1M	118B
1404/06/09	76,100	76,100	79,400	78,400	1.69	392	700K	55B
1404/06/08	78,050	76,750	79,500	77,100	(2.53)	796	3M	203B
1404/06/05	79,300	78,100	80,600	79,100	0.06	164	71K	6B
1404/06/04	79,150	78,850	79,850	79,050	0.06	253	157K	12B
1404/06/03	80,000	78,100	80,000	79,000	(0.82)	424	800K	63B
1404/06/01	79,750	78,000	81,850	79,650	(0.06)	255	213K	17B
1404/05/29	80,150	79,550	80,800	79,700	0.38	305	347K	28B
1404/05/28	78,950	77,800	81,800	79,400	(0.13)	413	720K	57B
1404/05/27	79,800	78,000	79,800	79,500	2.58	378	877K	70B
1404/05/26	77,800	77,750	78,700	77,500	1.37	252	454K	36B
1404/05/25	74,750	74,750	78,600	76,450	(0.78)	865	1M	106B
1404/05/22	76,000	75,950	77,400	77,050	(1.53)	267	500K	38B
1404/05/21	81,450	77,450	81,450	78,250	(1.94)	471	646K	50B
1404/05/20	81,500	78,800	81,500	79,800	(1.36)	815	765K	61B
1404/05/19	82,900	80,200	82,900	80,900	0.12	442	453K	37B
1404/05/18	83,250	80,100	83,250	80,800	(0.06)	311	305K	25B
1404/05/12	94,950	94,200	96,200	94,600	0.32	877	2M	159B
1404/05/11	94,000	93,650	96,350	94,300	(1.82)	872	2M	157B
1404/05/08	94,050	94,050	96,600	96,050	(0.93)	403	503K	48B
1404/05/07	96,600	96,600	98,950	96,950	(2.61)	656	1M	137B
1404/05/06	101,100	95,300	101,100	99,550	1.37	1,323	4M	409B
1404/05/05	98,200	98,200	98,200	98,200	2.99	999	8M	778B
1404/05/04	94,350	93,100	97,200	95,350	1.01	528	768K	73B
1404/05/01	94,000	91,800	95,500	94,400	(0.21)	307	298K	28B
1404/04/31	95,500	94,050	96,900	94,600	(0.68)	634	992K	94B
1404/04/30	94,000	92,800	96,350	95,250	1.82	731	2M	178B
1404/04/29	93,550	93,000	93,550	93,550	2.97	447	2M	228B
1404/04/28	92,900	92,900	92,900	90,850	0.72	106	229K	21B
1404/04/25	89,900	89,450	91,750	90,200	1.23	334	521K	47B
1404/04/24	88,400	87,900	90,250	89,100	(0.34)	518	947K	84B
1404/04/23	91,350	88,200	91,350	89,400	(0.33)	549	1M	128B
1404/04/22	88,600	87,950	91,300	89,700	0.11	1,110	1M	132B
1404/04/21	90,300	88,550	91,000	89,600	(0.83)	854	1M	122B
1404/04/18	88,600	88,600	88,650	90,350	(1.04)	343	341K	30B
1404/04/17	90,050	89,350	90,050	91,300	(0.87)	237	280K	25B
1404/04/16	95,150	89,700	95,150	92,100	(0.38)	528	660K	61B
1404/04/11	92,050	92,050	96,850	92,450	(2.53)	2,338	5M	499B
1404/04/10	92,150	92,150	92,150	94,850	(0.16)	69	48K	4B
1404/04/09	94,900	94,900	94,900	95,000	(2.86)	139	926K	88B
1404/04/08	96,850	96,850	96,850	97,800	(2.0)	121	658K	64B
1404/04/07	97,900	97,900	97,900	99,800	(1.09)	98	350K	34B
1404/03/21	101,200	100,050	103,600	100,900	(0.2)	492	320K	32B
1404/03/20	101,550	99,700	103,600	101,100	(0.54)	907	520K	52B
1404/03/19	103,400	100,300	103,600	101,650	(1.69)	1,267	638K	64B
1404/03/18	103,750	101,750	105,300	103,400	(0.72)	828	401K	41B
1404/03/17	105,250	103,750	105,300	104,150	(2.62)	527	828K	86B
1404/03/13	107,250	105,150	108,000	106,950	(1.34)	677	559K	59B
1404/03/12	107,000	107,000	110,500	108,400	(0.64)	568	460K	50B
1404/03/11	111,400	106,950	111,400	109,100	(0.95)	605	478K	52B
1404/03/10	109,500	108,550	110,250	110,150	2.90	1,257	2M	227B
1404/03/07	108,000	105,950	108,850	107,050	(0.05)	345	199K	21B
1404/03/06	109,200	105,600	109,350	107,100	(0.14)	616	545K	58B
1404/03/05	105,500	105,500	110,000	107,250	(0.05)	406	278K	30B
1404/03/04	108,000	105,100	110,300	107,300	(0.97)	655	487K	52B
1404/03/03	105,900	105,900	110,950	108,350	0.23	603	726K	79B
1404/02/31	108,100	108,100	109,900	108,100	(2.96)	979	1M	140B
1404/02/30	111,400	111,400	111,400	111,400	(2.96)	1,033	2M	253B
1404/02/29	116,500	113,300	117,200	114,800	(1.71)	1,408	734K	84B
1404/02/28	116,300	114,850	118,250	116,800	1.70	1,207	1M	144B
1404/02/27	117,400	113,350	117,400	114,850	0.22	766	625K	72B
1404/02/24	117,150	113,400	117,150	114,600	(1.16)	1,219	775K	89B
1404/02/23	121,500	115,600	121,500	115,950	(2.69)	1,620	2M	272B
1404/02/22	119,300	118,000	119,300	119,150	2.85	872	1M	136B
1404/02/21	115,000	114,450	120,200	115,850	(0.81)	1,077	664K	77B
1404/02/20	118,900	116,550	120,150	116,800	(2.79)	1,366	979K	114B
1404/02/17	122,150	118,550	122,150	120,150	1.26	1,196	1M	175B
1404/02/16	117,000	115,250	121,700	118,650	0.34	1,089	1M	132B
1404/02/15	123,000	116,800	123,000	118,250	(1.79)	1,663	1M	177B
1404/02/14	121,700	118,250	123,450	120,400	(1.15)	1,159	1M	179B
1404/02/13	121,300	121,300	125,400	121,800	(2.6)	1,942	5M	558B
1404/02/10	126,450	126,450	126,450	125,050	1.83	155	559K	71B
1404/02/09	122,800	122,800	122,800	122,800	2.98	190	907K	111B
1404/02/08	119,500	116,050	119,500	119,250	2.76	1,622	3M	390B
1404/02/07	109,600	109,600	116,200	116,050	2.84	1,612	7M	825B
1404/02/06	112,850	110,550	112,850	112,850	2.97	1,632	4M	466B
1404/02/03	111,900	106,050	112,500	109,600	0.27	1,142	2M	165B
1404/02/02	109,100	109,100	111,800	109,300	(2.8)	920	2M	167B
1404/02/01	113,700	108,900	113,700	112,450	1.86	1,928	2M	241B
1404/01/31	108,450	108,450	111,000	110,400	2.41	545	775K	86B
1404/01/30	105,000	105,000	108,450	107,800	(0.23)	1,046	2M	192B
1404/01/27	110,450	107,850	112,400	108,050	(2.79)	2,402	2M	180B
1404/01/26	113,800	110,800	113,800	111,150	(2.67)	1,075	1M	158B
1404/01/25	117,250	112,000	117,250	114,200	0.31	1,323	1M	138B
1404/01/24	114,050	111,250	114,200	113,850	2.66	1,820	4M	437B
1404/01/23	111,100	110,550	113,650	110,900	(2.68)	1,535	835K	92B
1404/01/20	117,000	113,750	117,000	113,950	(2.81)	1,764	889K	101B
1404/01/19	119,100	116,150	119,100	117,250	1.38	867	960K	113B
1404/01/18	115,100	115,050	118,550	115,650	(2.49)	1,820	824K	95B
1404/01/17	117,900	117,900	119,800	118,600	(2.39)	1,495	662K	78B
1404/01/16	126,900	119,650	126,900	121,500	(1.5)	3,703	686K	83B
1404/01/10	122,350	122,350	126,100	123,350	(2.18)	1,694	839K	104B
1404/01/09	123,100	123,100	123,500	126,100	(0.63)	734	170K	21B
1404/01/06	128,150	124,350	130,700	126,900	(0.98)	485	331K	41B
1404/01/05	128,450	126,150	128,450	128,150	2.73	577	869K	111B
1403/12/28	127,200	124,500	128,300	124,750	(2.77)	1,505	1M	182B
1403/12/27	130,550	127,400	132,600	128,300	(2.28)	3,144	1M	165B
1403/12/26	137,950	130,750	137,950	131,300	(2.56)	2,010	3M	339B
1403/12/25	134,600	134,600	137,400	134,750	(2.88)	2,010	4M	478B
1403/12/22	135,700	135,700	135,700	138,750	(0.79)	116	178K	24B
1403/12/21	136,200	136,200	136,200	139,850	(0.39)	134	87K	12B
1403/12/20	140,400	140,400	140,400	140,400	(2.97)	422	2M	299B
1403/12/19	140,800	140,800	140,800	144,700	(0.31)	564	68K	10B
1403/12/18	145,150	145,150	145,150	145,150	(2.97)	1,620	813K	118B
1403/12/15	146,450	146,450	146,450	149,600	(0.89)	223	215K	32B
1403/12/14	151,950	147,400	156,500	150,950	7.71	3,316	7M	1T
1403/09/10	141,200	133,350	141,200	140,150	2.22	1,100	2M	225B
1403/09/07	135,300	133,400	137,650	137,100	2.58	827	2M	220B
1403/09/06	140,000	132,000	140,050	133,650	(1.76)	973	1M	162B
1403/09/05	133,900	133,000	136,400	136,050	2.72	869	1M	187B
1403/09/04	128,200	128,000	135,400	132,450	0.72	1,094	2M	208B
1403/09/03	132,400	129,050	134,000	131,500	(0.49)	884	709K	93B
1403/08/30	135,000	130,000	135,000	132,150	(0.97)	806	886K	117B
1403/08/29	133,450	132,500	133,500	133,450	2.93	1,088	3M	439B
1403/08/28	129,700	127,850	129,700	129,650	2.94	563	848K	110B
1403/08/27	125,000	124,000	126,150	125,950	2.82	419	3M	427B
1403/08/26	122,500	122,500	122,500	122,500	2.98	108	1M	170B
1403/08/23	118,700	117,000	119,000	118,950	2.94	228	908K	108B
1403/08/22	116,250	114,550	116,250	115,550	2.35	266	735K	85B
1403/08/21	113,900	113,900	113,900	112,900	2.08	98	640K	73B
1403/08/20	113,800	113,800	113,800	110,600	0.09	60	28K	3B
1403/08/19	112,550	112,550	113,400	110,500	0.36	97	104K	12B
1403/08/16	109,750	108,100	113,000	110,100	0.32	466	301K	33B
1403/08/15	110,000	109,700	112,650	109,750	0.09	139	68K	7B
1403/08/14	107,100	107,100	112,650	109,650	(0.68)	417	266K	29B
1403/08/13	109,100	109,100	110,000	110,400	(1.82)	225	545K	59B
1403/08/12	114,800	109,450	114,800	112,450	(0.31)	262	125K	14B
1403/08/09	109,200	109,200	115,450	112,800	0.62	232	281K	32B
1403/08/08	112,300	110,650	112,300	112,100	(0.22)	311	196K	22B
1403/08/07	115,250	112,250	115,250	112,350	0.09	131	64K	7B
1403/08/06	114,550	114,550	114,550	112,250	0.90	111	278K	32B
1403/08/05	110,800	110,800	114,100	111,250	0.41	137	126K	14B
1403/08/02	107,650	107,650	107,650	110,800	(0.14)	81	37K	4B
1403/08/01	108,250	108,150	111,550	110,950	(0.45)	193	147K	16B
1403/07/30	109,000	109,000	112,300	111,450	(0.8)	273	253K	28B
1403/07/29	109,150	109,150	109,150	112,350	(0.13)	42	37K	4B
1403/07/28	109,400	109,400	109,950	112,500	(0.22)	110	61K	7B
1403/07/25	110,400	110,400	112,750	112,750	(0.92)	273	252K	28B
1403/07/24	111,850	111,850	114,000	113,800	(1.3)	252	354K	40B
1403/07/23	114,850	114,850	116,200	115,300	(2.62)	317	714K	82B
1403/07/22	116,350	116,100	120,950	118,400	(1.04)	349	322K	38B
1403/07/21	119,650	119,650	120,000	119,650	(3.0)	585	1M	130B
1403/07/18	122,150	122,150	122,150	123,350	0.0	28	10K	1B
1403/07/17	122,250	122,250	122,250	123,350	(0.08)	33	55K	7B
1403/07/16	122,300	122,300	122,300	123,450	(0.04)	20	23K	3B
1403/07/15	122,300	122,300	122,300	123,500	0.0	8	3K	403M
1403/07/14	122,300	122,300	122,300	123,500	0.0	19	13K	2B
1403/07/11	122,350	122,350	122,350	123,500	(0.04)	15	20K	2B
1403/07/10	122,350	122,350	122,350	123,550	0.0	14	13K	2B
1403/07/09	122,400	122,400	122,400	123,550	(0.04)	34	44K	5B
1403/07/08	122,450	122,450	122,450	123,600	(0.04)	54	26K	3B
1403/07/07	122,450	122,450	122,450	123,650	0.0	21	5K	601M
1403/07/04	122,500	121,700	123,200	123,650	(1.43)	572	410K	50B
1403/07/03	129,300	122,500	129,300	125,450	(0.2)	714	490K	61B
1403/07/02	125,800	124,000	125,800	125,700	2.91	618	1M	149B
1403/07/01	123,400	122,250	123,400	122,150	1.92	277	538K	66B
1403/06/28	120,050	118,700	120,050	119,850	2.79	303	828K	99B
1403/06/27	118,700	118,700	118,700	116,600	1.17	116	342K	41B
1403/06/26	113,000	113,000	116,000	115,250	(0.09)	190	227K	26B
1403/06/25	111,700	111,700	118,000	115,350	0.57	390	445K	52B
1403/06/24	116,600	110,150	116,600	114,700	1.28	448	799K	92B
1403/06/21	114,500	112,500	114,550	113,250	1.80	172	586K	67B
1403/06/20	112,000	112,000	112,350	111,250	1.97	221	632K	71B
1403/06/19	108,850	107,050	109,150	109,100	2.92	1,253	1M	137B
1403/06/18	107,550	107,550	107,550	106,000	1.48	113	476K	51B
1403/06/17	107,250	107,250	107,250	104,450	0.29	89	87K	9B
1403/06/13	106,050	106,050	106,050	104,150	0.14	60	68K	7B
1403/06/11	105,950	105,950	105,950	104,000	0.10	51	51K	5B
1403/06/10	105,500	105,500	105,500	103,900	0.43	55	204K	21B
1403/06/07	104,900	103,000	104,900	103,450	0.15	147	167K	17B
1403/06/06	101,300	101,300	105,000	103,300	0.19	141	408K	42B
1403/06/05	104,350	102,700	104,700	103,100	0.44	319	210K	22B
1403/06/03	101,950	100,900	104,350	102,650	0.29	110	158K	16B
1403/05/31	100,700	100,700	104,000	102,350	(0.1)	134	97K	10B
1403/05/30	100,450	100,450	103,800	102,450	0.0	125	329K	34B
1403/05/29	104,300	101,400	104,300	102,450	0.15	228	112K	12B
1403/05/28	103,250	103,250	103,250	102,300	1.04	46	501K	52B
1403/05/27	102,250	102,250	102,250	101,250	1.00	56	468K	48B
1403/05/24	100,700	99,700	101,150	100,250	0.10	134	115K	12B
1403/05/23	99,750	99,500	101,000	100,150	(0.35)	176	341K	34B
1403/05/22	101,650	99,850	101,650	100,500	(0.25)	146	307K	31B
1403/05/21	100,150	99,850	101,750	100,750	0.0	183	137K	14B
1403/05/20	100,800	99,750	101,700	100,750	0.05	173	153K	15B
1403/05/16	101,700	100,150	101,750	100,700	(0.05)	303	429K	43B
1403/05/15	100,000	100,000	101,650	100,750	0.10	243	197K	20B
1403/05/14	99,450	99,450	101,450	100,650	0.20	236	102K	10B
1403/05/13	104,700	99,350	104,700	100,450	(2.95)	450	993K	100B
1403/05/10	104,550	103,300	105,000	103,500	(5.78)	597	963K	100B
1403/05/09	108,600	108,600	112,500	109,850	(2.36)	209	159K	17B
1403/05/08	114,350	108,300	114,350	112,500	(0.66)	471	2M	177B
1403/05/06	115,000	109,000	115,500	113,250	(1.48)	596	396K	45B
1403/05/03	113,550	111,000	117,250	114,950	1.23	971	1M	150B
1403/05/02	113,550	113,400	113,550	113,550	5.97	1,337	5M	567B
1403/05/01	107,150	104,100	111,700	107,150	1.08	261	154K	17B
1403/04/31	107,200	102,750	107,200	106,000	(1.03)	296	480K	51B
1403/04/30	106,850	106,850	108,100	107,100	(0.6)	134	204K	22B
1403/04/27	107,800	106,850	108,400	107,750	1.22	229	98K	11B
1403/04/24	106,150	106,150	107,850	106,450	(0.65)	234	148K	16B
1403/04/23	108,000	106,600	108,000	107,150	(1.74)	181	88K	9B
1403/04/20	111,900	106,700	111,900	109,050	(0.5)	178	227K	25B
1403/04/19	111,400	109,300	111,500	109,600	(2.06)	169	147K	16B
1403/04/18	113,500	109,000	114,500	111,900	0.31	322	154K	17B
1403/04/17	112,450	110,000	112,450	111,550	5.14	114	75K	8B
1403/04/12	109,500	106,200	112,500	110,300	0.18	266	150K	17B
1403/04/11	110,000	109,200	112,500	110,100	0.18	289	82K	9B
1403/04/10	112,100	106,700	112,100	109,900	(1.74)	466	102K	11B
1403/04/09	112,050	106,000	112,050	111,850	5.77	315	215K	24B
1403/04/06	105,750	105,750	105,750	105,750	1.98	59	25K	3B
1403/04/04	100,200	100,200	103,950	103,700	1.72	73	47K	5B
1403/04/03	101,800	100,000	103,550	101,950	0.39	479	170K	17B
1403/04/02	101,800	99,900	102,000	101,550	0.54	198	142K	14B
1403/03/30	100,300	100,050	101,350	101,000	1.61	214	98K	10B
1403/03/29	101,100	99,200	102,000	99,400	(1.78)	278	92K	9B
1403/03/27	103,000	101,100	103,000	101,200	(1.89)	167	168K	17B
1403/03/26	105,950	103,150	105,950	103,150	(2.0)	282	208K	21B
1403/03/23	105,200	105,150	107,150	105,250	(1.86)	237	113K	12B
1403/03/22	108,800	105,700	108,800	107,250	0.52	255	135K	15B
1403/03/21	106,700	104,800	106,700	106,700	1.96	187	142K	15B
1403/03/20	104,650	104,600	107,700	104,650	(1.92)	353	763K	80B
1403/03/19	109,900	106,700	109,900	106,700	(1.98)	338	329K	35B
1403/03/16	110,750	108,700	110,750	108,850	(1.85)	382	278K	30B
1403/03/13	114,950	110,750	114,950	110,900	(1.86)	354	255K	28B
1403/03/12	112,700	112,700	117,150	113,000	(1.7)	984	601K	68B
1403/03/09	116,150	114,000	116,150	114,950	0.92	395	243K	28B
1403/03/08	113,850	113,850	115,400	113,900	(1.94)	848	2M	215B
1403/03/07	116,150	116,150	116,150	116,150	(1.98)	87	51K	6B
1403/03/06	118,500	118,500	118,500	118,500	(1.99)	81	38K	4B
1403/03/05	120,900	120,900	120,900	120,900	(1.99)	73	37K	5B
1403/03/01	123,350	123,350	123,350	123,350	(1.99)	102	55K	7B
1403/02/30	125,850	125,850	125,850	125,850	(4.98)	697	822K	103B
1403/02/29	133,100	131,400	135,500	132,450	(0.49)	334	118K	16B
1403/02/26	132,500	132,000	135,000	133,100	0.45	656	404K	54B
1403/02/25	131,950	131,950	134,700	132,500	0.42	848	136K	18B
1403/02/24	135,000	131,200	135,000	131,950	(1.31)	676	731K	97B
1403/02/23	135,500	132,950	135,500	133,700	(0.37)	565	692K	93B
1403/02/22	134,900	133,250	135,950	134,200	(0.33)	1,067	538K	72B
1403/02/19	135,000	133,600	136,700	134,650	(0.3)	783	237K	32B
1403/02/18	134,950	134,550	137,000	135,050	0.07	663	304K	41B
1403/02/17	137,850	134,100	137,850	134,950	(0.7)	698	292K	39B
1403/02/16	136,700	134,750	137,500	135,900	0.07	459	379K	51B
1403/02/12	138,900	134,300	138,900	135,800	0.37	1,093	490K	67B
1403/02/11	135,800	134,450	135,900	135,300	(0.4)	1,011	2M	266B
1403/02/10	137,500	134,700	137,500	135,850	0.15	1,082	651K	88B
1403/02/09	135,150	134,600	137,500	135,650	(1.02)	604	656K	89B
1403/02/08	137,550	135,000	139,000	137,050	(0.87)	652	349K	48B
1403/02/05	138,750	137,700	139,000	138,250	0.33	341	270K	37B
1403/02/04	140,000	136,450	140,000	137,800	(1.32)	530	315K	43B
1403/02/03	138,200	138,100	141,300	139,650	(0.07)	420	347K	49B
1403/02/02	138,350	136,050	141,500	139,750	2.80	531	537K	75B
1403/02/01	131,500	131,500	136,000	135,950	4.94	720	1M	181B
1403/01/29	128,800	128,800	131,400	129,550	(0.42)	457	543K	70B
1403/01/28	130,100	130,100	130,150	130,100	(0.99)	182	488K	63B
1403/01/27	128,950	128,950	131,550	131,400	0.88	496	774K	102B
1403/01/26	130,250	130,250	130,250	130,250	(0.99)	58	22K	3B
1403/01/25	131,550	130,150	137,700	131,550	(3.98)	963	1M	145B
1403/01/21	136,750	136,050	138,000	137,000	0.15	348	171K	23B
1403/01/20	133,650	133,650	138,700	136,800	1.26	399	320K	44B
1403/01/19	136,950	133,900	136,950	135,100	(0.55)	623	484K	65B
1403/01/18	139,000	132,850	140,650	135,850	(2.05)	1,744	1M	176B
1403/01/15	138,900	137,400	140,900	138,700	0.0	374	260K	36B
1403/01/14	140,000	137,450	141,950	138,700	(1.98)	734	373K	52B
1403/01/11	142,500	141,000	143,950	141,500	(0.77)	377	249K	35B
1403/01/08	141,650	141,500	144,400	142,600	0.67	479	502K	72B
1403/01/07	141,600	139,750	145,000	141,650	0.28	902	1M	202B
1403/01/06	147,000	139,450	147,000	141,250	0.78	870	598K	84B
1403/01/05	137,450	137,450	141,800	140,150	3.78	557	308K	43B
1402/12/28	131,400	130,000	136,650	135,050	3.76	642	751K	101B
1402/12/27	125,500	125,500	131,450	130,150	3.95	706	738K	96B
1402/12/26	125,600	123,800	126,000	125,200	1.01	557	723K	91B
1402/12/23	124,450	123,350	125,550	123,950	(0.96)	442	210K	26B
1402/12/22	125,000	124,400	126,000	125,150	(0.67)	522	348K	44B
1402/12/21	127,500	125,000	127,500	126,000	(0.16)	673	671K	85B
1402/12/20	128,950	124,500	129,000	126,200	(1.87)	142	59K	7B
1402/12/16	128,400	127,500	131,850	128,600	(0.43)	248	293K	38B
1402/12/15	130,000	127,700	131,000	129,150	0.12	504	473K	61B
1402/12/14	131,000	127,650	131,550	129,000	(1.49)	723	743K	96B
1402/12/13	127,000	127,000	131,250	130,950	4.76	592	740K	97B
1402/12/12	123,500	123,000	127,900	125,000	1.67	597	374K	47B
1402/12/09	122,100	122,000	123,350	122,950	0.90	340	206K	25B
1402/12/08	125,000	121,150	125,000	121,850	0.29	377	246K	30B
1402/12/07	126,200	120,050	126,200	121,500	(2.06)	383	218K	26B
1402/12/05	125,500	123,750	125,500	124,050	(0.36)	269	137K	17B
1402/12/02	125,000	124,000	125,000	124,500	(0.2)	448	997K	124B
1402/12/01	125,950	124,350	125,950	124,750	(0.16)	452	285K	36B
1402/11/30	126,550	124,150	126,550	124,950	0.56	654	461K	58B
1402/11/29	122,750	122,750	124,750	124,250	0.49	411	242K	30B
1402/11/28	126,700	123,000	126,700	123,650	(0.68)	436	238K	29B
1402/11/25	124,800	123,950	125,000	124,500	(0.32)	341	156K	19B
1402/11/24	127,200	123,800	127,200	124,900	0.28	394	227K	28B
1402/11/23	124,500	124,000	125,250	124,550	(0.56)	570	237K	29B
1402/11/21	126,500	124,800	126,500	125,250	(0.08)	639	275K	34B
1402/11/18	125,000	124,050	126,900	125,350	0.28	703	345K	43B
1402/11/17	126,000	124,450	126,000	125,000	(0.04)	571	269K	34B
1402/11/16	127,400	124,500	127,400	125,050	(0.56)	599	198K	25B
1402/11/15	128,350	124,550	128,600	125,750	(0.87)	439	332K	42B
1402/11/14	125,750	125,700	128,950	126,850	0.52	566	152K	19B
1402/11/11	126,800	124,550	128,600	126,200	(0.24)	617	328K	41B
1402/11/10	129,000	125,850	130,000	126,500	(0.75)	882	435K	55B
1402/11/09	126,600	126,600	129,700	127,450	(0.66)	579	440K	56B
1402/11/08	126,350	126,350	130,500	128,300	1.58	302	136K	17B
1402/11/07	127,100	126,000	127,100	126,300	0.64	174	55K	7B
1402/11/04	123,550	123,550	127,200	125,500	1.21	344	177K	22B
1402/11/03	125,000	123,300	127,200	124,000	(1.55)	459	306K	38B
1402/11/02	127,150	123,050	130,000	125,950	(1.76)	526	271K	34B
1402/11/01	128,800	126,550	130,600	128,200	(2.36)	790	466K	60B
1402/10/30	132,200	128,550	134,350	131,300	(1.8)	469	521K	68B
1402/10/27	134,000	131,350	134,650	133,700	1.36	355	589K	79B
1402/10/26	130,000	129,500	133,000	131,900	(0.53)	431	533K	70B
1402/10/25	133,800	130,900	133,800	132,600	(0.64)	461	443K	59B
1402/10/24	128,450	128,450	135,100	133,450	3.69	873	729K	97B
1402/10/23	128,250	127,600	129,600	128,700	0.19	559	327K	42B
1402/10/20	126,700	126,700	130,000	128,450	0.59	629	284K	37B
1402/10/19	126,600	126,600	128,850	127,700	0.04	757	214K	27B
1402/10/18	126,050	126,050	129,200	127,650	0.12	403	219K	28B
1402/10/17	128,250	126,650	130,000	127,500	(0.08)	1,121	388K	49B
1402/10/16	126,400	126,400	129,200	127,600	0.31	391	127K	16B
1402/10/13	128,300	126,050	128,500	127,200	(0.82)	590	335K	43B
1402/10/12	129,750	127,050	130,000	128,250	(1.12)	625	345K	44B
1402/10/11	131,600	129,200	131,600	129,700	(0.99)	437	270K	35B
1402/10/10	132,050	129,850	133,100	131,000	(0.8)	410	343K	45B
1402/10/09	131,250	130,700	134,550	132,050	0.61	416	263K	35B
1402/10/06	130,850	130,800	132,050	131,250	(0.04)	337	127K	17B
1402/10/05	130,850	130,500	132,100	131,300	(0.08)	708	443K	58B
1402/10/04	132,000	130,850	133,000	131,400	(0.45)	878	604K	79B
1402/10/03	132,000	130,000	134,550	132,000	(1.46)	353	222K	29B
1402/10/02	137,100	133,200	137,100	133,950	(1.76)	448	187K	25B
1402/09/29	136,000	134,600	138,100	136,350	(1.91)	591	524K	71B
1402/09/28	136,000	134,500	143,550	139,000	1.61	964	899K	125B
1402/09/27	136,950	133,700	138,950	136,800	3.32	1,040	2M	228B
1402/09/25	127,500	127,500	133,650	132,400	4.01	883	992K	131B
1402/09/22	127,000	126,550	128,200	127,300	(0.04)	602	741K	94B
1402/09/21	129,000	124,100	133,150	127,350	(2.49)	972	2M	313B
1402/09/20	131,000	129,400	133,000	130,600	(0.31)	628	505K	66B
1402/09/19	131,750	130,400	132,900	131,000	(0.61)	668	575K	75B
1402/09/18	133,450	130,750	135,950	131,800	(3.34)	1,238	1M	164B
1402/09/15	137,400	133,300	137,950	136,350	0.48	2,089	3M	384B
1402/09/14	135,700	134,300	135,700	135,700	4.99	1,991	16M	2T
1402/09/13	128,250	127,350	130,000	129,250	1.57	408	449K	58B
1402/09/12	125,500	125,500	129,600	127,250	1.68	501	365K	46B
1402/09/11	125,300	124,100	126,650	125,150	0.64	414	287K	36B
1402/09/08	124,550	123,200	125,800	124,350	0.93	375	361K	45B
1402/09/07	121,250	121,250	124,550	123,200	1.15	750	324K	40B
1402/09/06	122,650	121,050	122,650	121,800	0.62	294	79K	10B
1402/09/05	122,150	120,700	122,150	121,050	0.29	488	190K	23B
1402/09/04	120,100	120,000	121,850	120,700	0.04	280	120K	14B
1402/09/01	120,650	119,750	122,800	120,650	0.79	614	327K	39B
1402/08/30	120,500	119,150	120,650	119,700	(0.46)	587	282K	34B
1402/08/29	120,750	119,800	120,850	120,250	(0.91)	701	254K	31B
1402/08/28	120,550	120,500	122,750	121,350	(0.16)	281	159K	19B
1402/08/27	123,000	121,000	123,000	121,550	(1.26)	471	186K	23B
1402/08/24	125,500	122,650	125,500	123,100	(1.4)	490	279K	34B
1402/08/23	126,050	123,850	126,100	124,850	(3.25)	297	160K	20B
1402/08/21	128,950	128,050	130,000	129,050	0.31	266	131K	17B
1402/08/20	127,350	127,350	130,650	128,650	1.06	393	245K	31B
1402/08/17	126,900	126,350	129,000	127,300	0.59	392	439K	56B
1402/08/16	124,200	122,100	128,950	126,550	0.68	920	1M	129B
1402/08/15	125,750	124,250	127,700	125,700	(0.04)	1,043	717K	90B
1402/08/14	120,350	120,350	126,150	125,750	4.66	1,579	3M	432B
1402/08/13	119,450	118,200	122,250	120,150	1.39	390	164K	20B
1402/08/10	120,500	117,500	120,500	118,500	(2.55)	235	76K	9B
1402/08/09	124,000	120,550	124,000	121,600	0.29	218	67K	8B
1402/08/08	122,000	120,650	123,950	121,250	2.11	233	195K	24B
1402/08/07	116,950	116,950	119,300	118,750	0.98	334	142K	17B
1402/08/06	123,000	116,850	123,000	117,600	(4.39)	683	451K	53B
1402/08/03	122,500	122,300	123,800	123,000	0.57	295	173K	21B
1402/08/02	123,000	121,450	124,450	122,300	(1.73)	495	279K	34B
1402/08/01	126,550	122,000	127,450	124,450	(2.12)	788	378K	47B
1402/07/30	126,700	126,550	128,950	127,150	(0.16)	322	239K	30B
1402/07/29	126,450	126,450	129,050	127,350	(0.24)	216	110K	14B
1402/07/26	128,000	126,450	130,000	127,650	(0.89)	576	298K	38B
1402/07/25	128,100	128,100	130,000	128,800	0.78	371	168K	22B
1402/07/24	127,200	126,950	129,300	127,800	0.67	321	150K	19B
1402/07/23	127,200	126,600	129,000	126,950	(0.55)	326	112K	14B
1402/07/22	133,700	126,550	133,700	127,650	(1.24)	1,288	280K	36B
1402/07/19	131,300	128,450	131,300	129,250	(1.56)	492	187K	24B
1402/07/18	128,900	128,000	132,650	131,300	1.66	249	122K	16B
1402/07/17	126,800	126,800	132,650	129,150	1.14	392	166K	21B
1402/07/16	129,900	126,550	130,950	127,700	(2.96)	799	454K	58B
1402/07/15	132,600	129,700	134,250	131,600	(0.72)	535	281K	37B
1402/07/12	131,050	131,050	133,650	132,550	1.69	575	205K	27B
1402/07/10	127,050	127,050	131,850	130,350	2.24	375	91K	12B
1402/07/09	129,750	126,600	129,750	127,500	(3.26)	612	341K	44B
1402/07/08	133,000	131,500	133,000	131,800	(0.08)	349	164K	22B
1402/07/05	131,900	131,300	133,100	131,900	0.23	643	296K	39B
1402/07/04	136,000	130,800	136,000	131,600	(1.13)	532	242K	32B
1402/07/03	135,050	131,000	137,050	133,100	(2.17)	719	218K	29B
1402/07/01	137,000	135,250	137,000	136,050	0.07	351	114K	16B
1402/06/29	136,200	135,650	136,850	135,950	(0.15)	262	113K	15B
1402/06/28	136,500	135,800	137,550	136,150	(1.09)	326	135K	18B
1402/06/27	138,000	136,750	138,000	137,650	0.04	371	230K	32B
1402/06/26	136,550	136,550	139,750	137,600	0.73	341	312K	43B
1402/06/22	137,100	135,900	137,900	136,600	(0.87)	479	116K	16B
1402/06/21	140,800	137,000	140,800	137,800	(0.86)	440	164K	23B
1402/06/20	141,000	138,000	143,200	139,000	(1.59)	514	188K	26B
1402/06/19	141,900	140,000	142,000	141,250	(0.21)	501	213K	30B
1402/06/18	144,500	141,150	144,500	141,550	(4.71)	524	281K	40B
1402/06/14	153,250	147,000	153,250	148,550	0.24	670	246K	37B
1402/06/13	148,000	146,000	149,850	148,200	1.47	550	262K	39B
1402/06/12	146,000	142,100	149,750	146,050	(0.14)	849	598K	87B
1402/06/11	150,000	142,200	150,000	146,250	(1.25)	792	369K	54B
1402/06/08	148,000	143,550	153,150	148,100	(1.4)	1,647	912K	135B
1402/06/07	151,000	147,000	151,300	150,200	4.23	1,560	1M	166B
1402/06/06	143,500	141,000	144,250	144,100	4.88	1,277	2M	292B
1402/06/05	136,950	132,750	137,700	137,400	4.77	900	1M	154B
1402/06/04	132,000	129,000	133,000	131,150	2.82	482	275K	36B
1402/06/01	126,800	125,300	129,900	127,550	0.39	338	140K	18B
1402/05/31	126,000	125,250	128,000	127,050	(0.43)	325	149K	19B
1402/05/30	127,850	126,400	129,500	127,600	0.51	292	140K	18B
1402/05/29	127,950	125,200	128,000	126,950	0.51	339	127K	16B
1402/05/28	128,500	125,450	130,400	126,300	(2.17)	526	210K	27B
1402/05/25	129,000	127,250	129,950	129,100	(0.08)	358	226K	29B
1402/05/24	129,500	127,200	131,550	129,200	(0.77)	363	329K	43B
1402/05/23	133,000	129,000	133,000	130,200	(0.12)	518	327K	43B
1402/05/22	134,900	129,900	134,900	130,350	0.27	381	273K	36B
1402/05/21	127,000	126,100	131,900	130,000	(1.96)	545	759K	99B
1402/05/18	132,350	131,050	134,800	132,600	2.91	620	295K	39B
1402/05/17	129,100	128,000	130,000	128,850	(1.19)	652	534K	69B
1402/05/16	131,300	129,250	132,700	130,400	(0.72)	852	573K	75B
1402/05/15	132,050	130,350	133,150	131,350	(0.23)	575	314K	41B
1402/05/14	131,900	129,450	132,600	131,650	3.09	772	484K	64B
1402/05/10	124,200	124,200	132,000	127,700	1.07	307	122K	16B
1402/04/25	137,200	136,450	140,000	137,350	(0.54)	1,019	560K	77B
1402/04/24	133,800	133,650	138,900	138,100	4.38	1,108	530K	73B
1402/04/21	133,550	129,200	138,950	132,300	(2.61)	1,142	493K	65B
1402/04/20	139,000	133,300	139,000	135,850	(2.89)	832	399K	54B
1402/04/19	142,600	138,000	143,300	139,900	(2.03)	961	510K	71B
1402/04/18	143,000	141,000	143,800	142,800	0.32	967	479K	68B
1402/04/17	141,550	140,000	144,300	142,350	(0.18)	954	477K	68B
1402/04/14	142,200	141,200	144,000	142,600	(2.19)	1,433	641K	91B
1402/04/13	149,050	143,850	152,900	145,800	(0.07)	1,026	619K	90B
1402/04/12	142,100	141,400	148,450	145,900	3.18	1,163	487K	71B
1402/04/11	140,000	140,000	143,000	141,400	2.99	1,057	429K	61B
1402/04/10	139,500	132,700	141,700	137,300	(1.12)	1,363	627K	86B
1402/04/07	138,600	138,600	144,450	138,850	(4.8)	2,582	3M	380B
1402/04/06	150,000	144,500	152,450	145,850	(4.11)	2,144	2M	242B
1402/04/05	153,000	151,000	153,450	152,100	(0.72)	1,181	380K	58B
1402/04/04	153,900	151,000	155,000	153,200	1.56	877	274K	42B
1402/04/03	149,200	148,050	154,000	150,850	0.70	678	449K	68B
1402/03/31	151,000	149,100	151,000	149,800	1.49	385	78K	12B
1402/03/30	149,500	146,500	150,000	147,600	(1.99)	650	196K	29B
1402/03/29	145,500	145,500	153,200	150,600	2.38	820	657K	99B
1402/03/28	150,300	145,000	150,300	147,100	(3.45)	843	407K	60B
1402/03/27	148,100	148,100	155,000	152,350	0.93	824	273K	42B
1402/03/24	147,250	145,500	151,250	150,950	4.79	1,377	976K	147B
1402/03/23	140,100	140,100	146,400	144,050	(1.67)	1,397	546K	79B
1402/03/22	152,050	146,050	155,000	146,500	(4.68)	1,142	652K	96B
1402/03/21	150,000	149,000	157,950	153,700	(0.97)	1,342	583K	90B
1402/03/20	163,450	154,950	163,450	155,200	(4.84)	955	733K	114B
1402/03/17	163,100	161,250	166,500	163,100	(1.66)	1,846	557K	91B
1402/03/16	169,100	164,900	172,400	165,850	(1.92)	1,446	511K	85B
1402/03/13	170,000	167,750	170,000	169,100	(0.12)	916	386K	65B
1402/03/10	172,600	167,000	174,350	169,300	(2.9)	929	566K	96B
1402/03/09	172,100	172,100	176,000	174,350	1.51	932	315K	55B
1402/03/08	172,350	170,950	174,150	171,750	(0.58)	1,340	691K	119B
1402/03/07	179,000	172,250	181,200	172,750	(4.72)	1,777	2M	263B
1402/03/06	187,550	179,150	187,550	181,300	(3.67)	2,023	2M	302B
1402/03/03	191,750	183,500	191,750	188,200	3.04	1,859	2M	287B
1402/03/02	182,350	180,000	184,500	182,650	1.33	1,141	1M	183B
1402/03/01	184,000	178,500	185,000	180,250	0.17	2,190	2M	293B
1402/02/31	178,500	176,400	182,500	179,950	(0.58)	1,548	1M	210B
1402/02/30	186,500	176,400	186,500	181,000	(2.06)	1,857	2M	287B
1402/02/27	185,500	182,000	187,000	184,800	(0.38)	1,239	1M	190B
1402/02/25	190,400	181,050	190,400	185,500	(0.24)	2,306	2M	374B
1402/02/24	182,500	182,500	191,450	185,950	0.35	3,315	2M	451B
1402/02/23	185,250	185,250	186,500	185,300	(4.97)	671	1M	189B
1402/02/20	197,050	188,500	197,050	195,000	3.89	2,369	3M	623B
1402/02/19	182,100	182,100	196,000	187,700	(2.01)	2,384	4M	689B
1402/02/18	191,550	191,550	194,350	191,550	(4.99)	2,504	2M	303B
1402/02/17	214,400	200,600	214,400	201,600	(4.52)	1,617	2M	321B
1402/02/16	210,000	208,600	216,000	211,150	(0.33)	3,047	1M	268B
1402/02/13	217,100	208,450	219,500	211,850	(0.73)	1,861	2M	340B
1402/02/12	206,450	206,450	217,250	213,400	3.09	2,418	3M	541B
1402/02/11	210,450	205,400	210,450	207,000	(1.64)	2,384	2M	417B
1402/02/10	205,800	205,800	213,400	210,450	3.19	3,194	3M	542B
1402/02/09	203,950	203,950	203,950	203,950	4.99	1,629	6M	1T
1402/02/06	193,000	187,800	199,000	194,250	0.21	2,024	1M	211B
1402/02/05	190,000	189,300	197,050	193,850	3.25	1,718	1M	253B
1402/02/04	190,000	183,900	191,000	187,750	(1.8)	2,032	1M	210B
1402/01/30	198,800	189,200	198,800	191,200	(3.99)	3,963	2M	312B
1402/01/29	199,100	195,150	201,950	199,150	1.17	2,466	2M	336B
1402/01/28	200,000	195,750	201,900	196,850	(1.45)	1,971	954K	188B
1402/01/27	199,400	195,000	205,000	199,750	1.78	2,762	1M	231B
1402/01/26	195,400	195,000	197,150	196,250	2.37	1,791	1M	233B
1402/01/22	186,800	186,800	194,200	191,700	(1.19)	1,406	567K	109B
1402/01/21	192,650	183,950	200,100	194,000	1.57	2,383	1M	236B
1402/01/20	188,000	187,500	192,300	191,000	(0.13)	2,165	2M	347B
1402/01/19	192,000	188,000	193,900	191,250	0.74	3,791	3M	560B
1402/01/16	189,200	187,000	192,500	189,850	1.42	1,830	938K	178B
1402/01/15	178,800	178,600	187,650	187,200	4.73	2,488	4M	742B
1402/01/14	180,000	175,000	182,500	178,750	(2.96)	2,249	1M	229B
1402/01/09	185,600	181,000	187,000	184,200	(1.5)	2,057	1M	199B
1402/01/08	190,000	185,600	191,150	187,000	0.32	1,168	665K	124B
1402/01/07	183,050	183,000	190,000	186,400	1.36	1,025	523K	98B
1402/01/06	194,000	182,350	194,000	183,900	(4.17)	943	349K	64B
1402/01/05	189,200	186,400	194,700	191,900	2.90	1,230	556K	107B
1401/12/28	189,000	181,400	189,000	186,500	2.84	1,895	920K	172B
1401/12/27	169,050	169,050	181,400	181,350	4.95	596	1M	246B
1401/12/24	170,500	170,500	173,900	172,800	2.86	909	1M	223B
1401/12/23	167,500	167,300	169,500	168,000	0.42	901	333K	56B
1401/12/22	162,600	162,600	169,500	167,300	0.21	731	450K	75B
1401/12/21	170,850	166,950	170,850	166,950	(4.98)	1,402	3M	459B
1401/12/20	178,500	174,000	179,400	175,700	(1.62)	1,281	1M	216B
1401/12/16	174,500	172,000	179,550	178,600	4.44	1,702	3M	587B
1401/12/15	170,500	164,550	175,950	171,000	0.15	1,184	1M	183B
1401/12/14	171,000	169,300	174,750	170,750	0.38	1,149	1M	197B
1401/12/13	168,650	168,650	171,950	170,100	(2.41)	1,092	1M	210B
1401/12/10	176,000	168,450	178,850	174,300	(1.66)	2,087	3M	460B
1401/12/09	169,000	169,000	177,550	177,250	4.82	1,633	5M	804B
1401/12/08	170,000	167,250	175,500	169,100	(3.95)	2,894	3M	469B
1401/12/07	176,450	169,650	176,450	176,050	4.76	3,108	7M	1T
1401/12/06	168,050	168,050	168,050	168,050	5.00	312	2M	356B
1401/12/03	160,050	157,100	160,050	160,050	4.99	1,853	5M	742B
1401/12/02	152,450	152,450	152,450	152,450	4.99	320	843K	129B
1401/12/01	145,200	145,200	145,200	145,200	4.99	292	315K	46B
1401/11/30	134,000	134,000	138,350	138,300	4.93	546	1M	201B
1401/11/26	131,050	131,000	132,800	131,800	(0.6)	295	309K	41B
1401/11/25	131,400	130,150	133,850	132,600	(0.08)	414	490K	65B
1401/11/24	133,100	131,600	134,700	132,700	0.99	407	426K	57B
1401/11/23	130,100	130,100	133,950	131,400	(1.28)	506	421K	55B
1401/11/19	133,950	131,100	133,950	133,100	0.04	442	153K	20B
1401/11/18	130,450	130,450	133,850	133,050	1.99	571	624K	83B
1401/11/17	131,100	129,900	132,450	130,450	(1.81)	545	596K	78B
1401/11/16	128,850	128,850	134,850	132,850	2.71	1,065	656K	87B
1401/11/12	128,250	128,250	131,900	129,350	(0.84)	442	245K	32B
1401/11/11	130,350	128,400	132,350	130,450	1.60	360	166K	22B
1401/11/10	130,000	125,000	131,950	128,400	(0.04)	689	436K	56B
1401/11/09	130,050	127,000	130,200	128,450	(3.46)	1,076	887K	114B
1401/11/08	133,000	128,550	135,400	133,050	2.46	652	598K	80B
1401/11/05	133,250	129,100	135,950	129,850	(4.21)	835	687K	89B
1401/11/04	134,500	133,700	137,800	135,550	(0.51)	514	445K	60B
1401/11/03	135,000	133,100	137,800	136,250	2.83	1,354	2M	250B
1401/11/02	129,250	126,000	136,000	132,500	1.61	840	974K	129B
1401/11/01	133,550	128,500	133,950	130,400	(1.73)	963	1M	177B
1401/10/28	134,100	131,750	134,100	132,700	0.08	667	340K	45B
1401/10/27	132,600	131,700	134,150	132,600	1.34	1,154	875K	116B
1401/10/26	130,350	129,000	132,000	130,850	2.15	948	1M	133B
1401/10/24	127,850	126,050	130,500	128,100	(2.99)	1,043	1M	188B
1401/10/21	133,350	129,150	137,000	132,050	(2.04)	1,511	1M	158B
1401/10/20	133,800	131,800	136,750	134,800	2.28	1,854	1M	176B
1401/10/19	132,000	129,000	132,150	131,800	4.69	2,120	3M	426B
1401/10/18	123,000	120,500	126,150	125,900	4.79	1,402	2M	220B
1401/10/17	120,100	119,500	121,000	120,150	(0.08)	927	795K	95B
1401/10/14	121,000	119,200	121,900	120,250	0.04	575	406K	49B
1401/10/13	120,000	116,000	123,100	120,200	(0.62)	696	543K	65B
1401/10/12	122,500	119,800	123,550	120,950	1.04	1,114	841K	102B
1401/10/11	120,500	119,150	124,000	119,700	(4.55)	1,565	2M	183B
1401/10/10	125,400	125,400	125,500	125,400	(5.0)	788	449K	56B
1401/10/07	128,700	126,700	133,200	132,000	3.49	1,460	1M	144B
1401/10/05	128,700	126,800	129,000	127,550	(0.51)	791	754K	96B
1401/10/04	127,800	126,000	130,400	128,200	1.10	1,030	653K	84B
1401/10/03	124,100	124,100	127,900	126,800	2.51	892	674K	85B
1401/09/30	123,600	121,800	125,350	123,700	(0.4)	1,052	867K	107B
1401/09/29	120,050	120,050	126,000	124,200	3.50	1,269	647K	80B
1401/09/28	120,250	118,500	120,900	120,000	0.38	948	732K	88B
1401/09/27	117,700	116,500	120,100	119,550	3.24	859	677K	81B
1401/09/26	115,100	114,800	116,500	115,800	(0.56)	616	403K	47B
1401/09/23	118,350	115,000	118,350	116,450	2.33	958	675K	79B
1401/09/22	110,100	109,200	114,050	113,800	4.74	850	941K	107B
1401/09/21	106,800	106,000	108,700	108,650	4.93	509	574K	62B
1401/09/20	105,250	100,000	107,500	103,550	(1.62)	983	755K	78B
1401/09/19	108,400	104,000	108,400	105,250	(3.4)	778	417K	44B
1401/09/16	109,950	107,000	111,000	108,950	(2.24)	888	458K	50B
1401/09/15	111,800	111,150	111,800	111,450	(0.93)	471	272K	30B
1401/09/14	112,800	111,600	113,550	112,500	(0.88)	530	247K	28B
1401/09/13	114,700	112,600	114,700	113,500	(0.44)	519	237K	27B
1401/09/12	114,500	113,250	114,950	114,000	(0.87)	417	415K	47B
1401/09/09	117,350	114,300	117,350	115,000	(0.3)	313	236K	27B
1401/09/08	116,000	114,050	117,900	115,350	(1.79)	612	470K	54B
1401/09/07	114,000	113,900	119,500	117,450	3.16	679	321K	38B
1401/09/06	115,000	112,450	115,000	113,850	(0.44)	568	368K	42B
1401/09/05	117,050	113,650	117,050	114,350	(2.18)	626	410K	47B
1401/09/02	118,450	115,800	118,450	116,900	(0.17)	396	175K	20B
1401/09/01	116,650	116,100	119,150	117,100	(2.21)	547	273K	32B
1401/08/30	120,300	117,100	121,650	119,750	0.21	664	328K	39B
1401/08/29	116,700	114,700	120,550	119,500	4.05	977	795K	95B
1401/08/28	117,000	113,500	117,000	114,850	(1.84)	1,365	901K	103B
1401/08/25	117,050	113,400	118,550	117,000	(0.51)	845	549K	64B
1401/08/24	118,000	116,650	120,700	117,600	0.81	1,332	1M	151B
1401/08/23	117,250	113,350	117,250	116,650	4.43	2,388	3M	388B
1401/08/22	108,050	108,000	112,200	111,700	4.49	671	573K	64B
1401/08/21	104,900	104,900	109,800	106,900	0.94	1,060	1M	150B
1401/08/18	104,000	102,950	107,150	105,900	(0.24)	981	1M	135B
1401/08/17	108,800	103,400	108,800	106,150	(0.38)	1,217	1M	129B
1401/08/16	104,900	103,050	108,500	106,550	1.62	1,526	1M	128B
1401/08/15	105,200	101,700	106,700	104,850	3.15	1,096	616K	65B
1401/08/14	96,500	96,500	102,050	101,650	4.58	852	1M	119B
1401/08/11	96,950	96,200	97,750	97,200	0.31	546	395K	38B
1401/08/10	98,000	95,600	98,000	96,900	1.36	687	397K	38B
1401/08/09	92,950	92,450	95,700	95,600	4.88	583	899K	86B
1401/08/08	91,200	90,500	93,500	91,150	0.39	572	425K	39B
1401/08/07	91,800	90,600	92,000	90,800	0.22	604	701K	64B
1401/08/04	94,200	89,400	94,200	90,600	(3.41)	1,124	467K	42B
1401/08/03	93,100	93,050	95,950	93,800	(0.9)	626	312K	29B
1401/08/02	96,550	93,100	96,600	94,650	(1.97)	872	525K	50B
1401/08/01	100,000	96,100	100,000	96,550	(4.55)	1,448	1M	109B
1401/07/30	104,650	100,300	104,650	101,150	(4.17)	851	438K	44B
1401/07/27	103,950	102,400	108,000	105,550	1.73	1,219	612K	65B
1401/07/26	98,600	98,600	103,950	103,750	4.80	705	813K	84B
1401/07/25	100,700	98,650	101,750	99,000	(2.89)	622	386K	38B
1401/07/24	105,700	101,800	105,700	101,950	(4.85)	1,101	1M	117B
1401/07/23	109,000	104,350	109,900	107,150	1.13	1,400	819K	88B
1401/07/20	106,250	103,750	106,250	105,950	4.69	2,236	2M	255B
1401/07/19	100,000	99,000	101,400	101,200	4.76	343	398K	40B
1401/07/18	93,100	93,100	97,350	96,600	4.15	598	534K	52B
1401/07/17	93,350	92,150	93,350	92,750	0.05	623	522K	48B
1401/07/16	93,150	92,200	93,200	92,700	0.43	443	273K	25B
1401/07/12	92,350	91,850	93,200	92,300	(0.05)	304	214K	20B
1401/07/11	92,300	91,800	93,200	92,350	0.05	375	196K	18B
1401/07/10	92,500	91,200	94,000	92,300	(1.7)	724	365K	34B
1401/07/09	97,500	92,550	97,500	93,900	(3.44)	946	466K	44B
1401/07/06	97,000	96,100	98,500	97,250	1.20	794	609K	59B
1401/07/04	95,150	95,150	96,450	96,100	0.0	659	369K	35B
1401/07/02	99,900	94,950	99,900	96,100	(3.8)	932	610K	59B
1401/06/30	100,150	99,700	100,150	99,900	(0.4)	586	295K	30B
1401/06/29	100,200	99,850	101,450	100,300	0.20	504	301K	30B
1401/06/28	100,100	99,800	101,000	100,100	0.0	474	287K	29B
1401/06/27	101,000	99,850	101,400	100,100	(0.79)	747	387K	39B
1401/06/23	101,800	100,200	101,900	100,900	(0.15)	566	377K	38B
1401/06/22	102,000	100,000	102,000	101,050	(0.54)	732	366K	37B
1401/06/21	101,100	100,100	102,750	101,600	(0.15)	482	258K	26B
1401/06/20	103,050	99,300	104,000	101,750	(2.54)	1,076	678K	69B
1401/06/19	105,050	100,900	106,400	104,400	(1.69)	1,272	764K	80B
1401/06/16	108,050	104,900	108,100	106,200	(1.76)	869	381K	40B
1401/06/15	111,200	106,950	111,200	108,100	(0.6)	786	285K	31B
1401/06/14	107,000	107,000	110,700	108,750	0.93	829	501K	54B
1401/06/13	106,150	106,150	109,450	107,750	(0.14)	716	415K	45B
1401/06/12	109,600	105,750	109,600	107,900	(1.42)	902	559K	60B
1401/06/09	110,300	109,100	111,000	109,450	(0.68)	563	240K	26B
1401/06/08	111,850	109,400	111,850	110,200	0.32	481	180K	20B
1401/06/07	110,300	108,750	111,100	109,850	(1.26)	974	340K	37B
1401/06/06	110,550	110,550	112,950	111,250	(1.46)	646	225K	25B
1401/06/05	112,000	110,800	115,450	112,900	2.17	1,265	734K	83B
1401/06/02	111,850	108,800	111,850	110,500	(0.36)	973	689K	76B
1401/06/01	111,400	108,550	113,500	110,900	(0.31)	1,796	1M	126B
1401/05/31	107,900	105,200	112,100	111,250	4.17	1,237	2M	244B
1401/05/30	107,000	105,100	108,000	106,800	(0.74)	528	333K	36B
1401/05/29	104,600	104,600	109,950	107,600	1.75	680	319K	34B
1401/05/26	109,950	104,600	109,950	105,750	(3.95)	1,055	458K	48B
1401/05/25	111,000	107,300	113,900	110,100	0.41	840	278K	31B
1401/05/24	105,550	105,550	110,750	109,650	3.93	1,063	554K	61B
1401/05/23	108,400	104,200	108,400	105,500	(1.03)	619	575K	61B
1401/05/22	108,000	105,300	108,000	106,600	0.85	872	488K	52B
1401/05/19	107,400	103,100	108,950	105,700	(2.17)	926	413K	44B
1401/05/18	111,000	107,500	114,000	108,050	(4.51)	1,539	686K	74B
1401/05/15	114,000	111,100	117,000	113,150	0.09	1,743	889K	101B
1401/05/12	113,750	109,100	113,950	113,050	4.15	2,697	1M	161B
1401/05/11	106,000	105,000	108,850	108,550	4.68	683	972K	105B
1401/05/10	99,000	98,050	104,500	103,700	4.17	854	2M	165B
1401/05/09	100,900	97,900	101,500	99,550	(2.16)	838	550K	55B
1401/05/08	100,250	99,900	103,700	101,750	1.90	929	350K	36B
1401/05/05	98,600	98,550	101,200	99,850	1.47	993	350K	35B
1401/05/04	99,450	97,150	99,450	98,400	0.31	986	383K	38B
1401/05/03	102,350	97,450	102,350	98,100	(4.34)	1,589	880K	86B
1401/05/02	105,400	101,850	106,550	102,550	(4.34)	1,926	897K	92B
1401/05/01	107,950	105,400	109,900	107,200	(0.6)	1,485	503K	54B
1401/04/29	108,300	106,350	109,800	107,850	0.89	835	251K	27B
1401/04/28	105,900	101,600	109,950	106,900	1.04	1,726	671K	72B
1401/04/26	110,000	104,750	110,000	105,800	(4.04)	2,246	961K	102B
1401/04/25	113,800	110,100	115,700	110,250	(4.83)	3,042	2M	194B
1401/04/22	117,200	113,650	122,100	115,850	(3.14)	2,950	1M	152B
1401/04/21	117,200	116,550	127,000	119,600	(2.49)	1,533	741K	89B
1401/04/14	133,650	130,700	133,950	131,650	(1.61)	2,021	1M	144B
1401/04/13	135,100	130,650	135,100	133,800	0.56	912	307K	41B
1401/04/12	131,500	129,700	135,450	133,050	1.33	1,090	473K	63B
1401/04/11	133,200	129,650	134,850	131,300	(3.46)	1,898	647K	85B
1401/04/08	138,950	134,900	138,950	136,000	(0.29)	1,685	761K	104B
1401/04/07	136,500	133,850	136,650	136,400	4.80	3,506	2M	291B
1401/04/06	125,000	124,850	130,900	130,150	4.37	840	551K	72B
1401/04/05	126,650	123,050	128,450	124,700	(2.99)	2,321	780K	97B
1401/04/04	131,000	124,500	131,800	128,550	(1.19)	1,903	598K	77B
1401/04/01	130,050	128,400	133,350	130,100	(0.91)	1,675	574K	75B
1401/03/31	132,700	129,900	134,000	131,300	(2.01)	2,159	800K	105B
1401/03/30	135,500	132,700	136,900	134,000	(0.89)	2,118	660K	88B
1401/03/29	139,000	134,150	139,000	135,200	(3.32)	3,447	1M	196B
1401/03/28	145,000	138,700	145,000	139,850	(4.21)	3,532	1M	184B
1401/03/25	147,400	144,850	149,900	146,000	(1.65)	1,831	883K	129B
1401/03/24	149,600	147,350	149,600	148,450	(0.4)	2,475	1M	154B
1401/03/23	148,300	147,250	152,100	149,050	1.43	3,184	1M	179B
1401/03/22	148,000	143,000	148,950	146,950	(0.34)	2,789	964K	142B
1401/03/21	148,950	141,500	148,950	147,450	(0.37)	2,542	1M	161B
1401/03/18	147,050	145,800	151,450	148,000	1.72	3,372	1M	210B
1401/03/17	144,950	141,000	148,000	145,500	(0.21)	4,599	2M	306B
1401/03/16	152,700	145,650	152,700	145,800	(4.89)	5,195	6M	817B
1401/03/11	148,000	148,000	155,400	153,300	(19.15)	9,676	7M	1T
1401/02/25	195,000	185,550	195,000	189,600	(0.68)	3,103	1M	209B
1401/02/24	185,050	185,050	192,750	190,900	3.98	4,712	2M	463B
1401/02/21	181,150	181,150	184,950	183,600	1.07	2,365	1M	193B
1401/02/20	183,400	179,050	183,400	181,650	(0.79)	2,212	910K	165B
1401/02/19	180,350	180,300	188,600	183,100	1.92	3,178	1M	262B
1401/02/18	178,100	177,100	180,450	179,650	1.07	3,090	1M	240B
1401/02/17	177,000	176,100	178,950	177,750	0.99	2,368	989K	176B
1401/02/12	179,450	175,000	179,450	176,000	(0.73)	1,946	573K	101B
1401/02/11	178,900	175,850	179,850	177,300	(0.59)	2,025	929K	165B
1401/02/10	179,000	177,000	179,500	178,350	(0.11)	1,702	682K	122B
1401/02/07	178,450	177,050	181,850	178,550	0.85	2,739	917K	164B
1401/02/06	174,900	173,450	179,550	177,050	2.08	2,985	1M	257B
1401/02/05	173,700	171,650	177,850	173,450	(1.53)	4,920	2M	281B
1401/02/04	175,200	175,200	182,000	176,150	(4.47)	5,824	4M	654B
1401/01/31	186,700	182,950	187,850	184,400	(1.23)	2,085	665K	123B
1401/01/30	189,700	184,700	189,700	186,700	(0.69)	2,262	1M	214B
1401/01/29	189,950	186,250	191,950	188,000	0.83	2,847	2M	466B
1401/01/28	189,100	185,000	190,000	186,450	0.16	2,325	2M	332B
1401/01/27	186,000	183,300	190,000	186,150	0.43	1,544	583K	109B
1401/01/24	182,500	182,500	193,750	185,350	(3.51)	2,798	1M	197B
1401/01/23	190,550	190,500	192,900	192,100	(4.19)	1,103	422K	80B
1401/01/22	199,300	199,000	201,900	200,500	0.60	983	610K	122B
1401/01/21	201,950	197,100	201,950	199,300	0.0	926	457K	91B
1401/01/20	198,500	194,000	200,550	199,300	(0.62)	1,108	297K	59B
1401/01/17	203,000	198,000	203,000	200,550	(0.17)	967	216K	43B
1401/01/16	200,000	194,300	206,700	200,900	(0.47)	1,346	348K	70B
1401/01/15	205,600	197,550	207,000	201,850	(2.91)	2,492	1M	238B
1401/01/14	208,500	204,500	211,900	207,900	1.96	2,005	658K	137B
1401/01/10	200,500	196,200	204,800	203,900	4.54	2,138	900K	183B
1401/01/09	191,000	190,950	195,400	195,050	4.81	1,253	551K	107B
1401/01/07	186,600	186,000	190,000	186,100	0.89	792	238K	45B
1401/01/06	189,600	183,650	189,600	184,450	0.74	804	210K	39B
1400/12/28	182,000	180,600	185,000	183,100	0.03	1,059	402K	74B
1400/12/25	179,100	179,100	184,900	183,050	(1.0)	1,024	323K	59B
1400/12/24	186,300	178,150	188,200	184,900	(0.88)	1,169	499K	92B
1400/12/23	190,400	184,000	191,400	186,550	(0.37)	1,595	589K	110B
1400/12/22	188,500	184,300	191,900	187,250	1.68	1,432	464K	87B
1400/12/21	184,000	176,000	189,900	184,150	0.19	2,239	937K	173B
1400/12/18	183,950	180,000	183,950	183,800	4.91	2,451	2M	310B
1400/12/17	175,750	170,200	175,750	175,200	4.66	1,178	1M	222B
1400/12/16	167,850	167,850	167,850	167,400	4.69	226	612K	103B
1400/12/15	158,600	155,800	163,100	159,900	2.93	1,061	546K	88B
1400/12/14	151,600	151,500	161,000	155,350	0.52	817	324K	51B
1400/12/11	152,800	150,850	154,900	154,550	(1.02)	831	310K	47B
1400/12/09	158,000	150,700	158,000	156,150	(1.54)	1,385	376K	58B
1400/12/08	164,000	154,150	164,000	158,600	(0.13)	1,452	440K	70B
1400/12/07	156,350	153,100	159,000	158,800	4.85	1,626	691K	110B
1400/12/04	146,800	145,550	152,800	151,450	4.05	1,467	679K	103B
1400/12/03	141,000	141,000	146,900	145,550	0.03	689	459K	67B
1400/12/02	143,500	141,250	145,900	145,500	(0.21)	804	206K	30B
1400/12/01	142,000	141,250	145,000	145,800	(0.85)	945	198K	28B
1400/11/30	146,350	143,600	149,250	147,050	(0.68)	1,028	257K	37B
1400/11/27	150,500	147,000	150,500	148,050	0.0	742	128K	19B
1400/11/25	145,950	145,500	149,800	148,050	0.03	795	268K	40B
1400/11/24	146,300	144,950	149,400	148,000	(1.37)	949	325K	47B
1400/11/23	154,000	147,400	154,000	150,050	(1.48)	1,206	514K	77B
1400/11/20	151,100	149,950	154,850	152,300	(0.16)	1,219	596K	91B
1400/11/19	149,800	149,800	156,000	152,550	0.89	1,090	589K	90B
1400/11/18	148,350	148,350	154,000	151,200	(3.14)	1,442	592K	90B
1400/11/17	162,950	156,000	162,950	156,100	(4.93)	951	605K	94B
1400/11/16	169,850	161,400	170,000	164,200	(3.33)	1,928	988K	162B
1400/11/13	172,350	166,650	173,000	169,850	(1.45)	1,325	592K	100B
1400/11/12	173,200	170,000	177,750	172,350	(0.49)	1,749	772K	133B
1400/11/11	174,900	167,700	175,400	173,200	3.65	3,337	2M	297B
1400/11/10	167,100	167,100	167,100	167,100	5.00	339	768K	128B
1400/11/09	160,950	160,000	160,950	159,150	3.82	505	499K	80B
1400/11/06	152,900	149,000	153,650	153,300	4.75	2,011	1M	187B
1400/11/05	149,950	142,500	149,950	146,350	(10.27)	2,552	1M	164B
1400/11/03	163,150	163,000	166,000	163,100	(4.93)	1,399	871K	142B
1400/11/02	176,400	170,350	176,400	171,550	(4.32)	2,446	655K	112B
1400/10/29	178,500	177,000	182,950	179,300	(0.39)	1,626	555K	99B
1400/10/28	188,000	179,550	188,000	180,000	(4.76)	1,760	950K	171B
1400/10/27	190,950	186,000	196,900	189,000	(0.32)	1,455	405K	76B
1400/10/26	191,150	185,600	193,200	189,600	(0.81)	1,468	389K	74B
1400/10/25	193,500	189,850	193,800	191,150	(0.47)	1,442	442K	84B
1400/10/22	192,250	189,600	194,250	192,050	(0.1)	1,063	391K	75B
1400/10/21	191,350	190,500	195,000	192,250	0.55	1,148	336K	65B
1400/10/20	188,550	188,550	194,100	191,200	(1.87)	1,747	478K	91B
1400/10/19	200,150	194,450	204,000	194,850	(4.79)	2,492	1M	227B
1400/10/18	212,800	201,750	212,800	204,650	(0.58)	1,311	308K	63B
1400/10/15	206,900	202,000	206,997	205,846	(0.56)	1,457	348K	71B
1400/10/14	205,900	201,921	210,997	206,997	(2.0)	1,813	321K	66B
1400/10/13	214,683	206,001	216,500	211,214	(1.62)	1,675	370K	78B
1400/10/12	212,010	212,000	217,000	214,683	(0.37)	1,189	316K	68B
1400/10/11	218,001	212,802	218,001	215,486	(1.99)	1,633	308K	66B
1400/10/08	223,000	218,000	223,000	219,869	(0.29)	1,342	279K	61B
1400/10/07	220,900	219,240	225,900	220,507	(2.87)	2,122	540K	119B
1400/10/06	231,760	222,000	233,950	227,029	(0.69)	2,290	649K	147B
1400/10/05	227,300	226,110	230,700	228,603	(1.84)	1,311	342K	78B
1400/10/04	235,660	227,660	238,000	232,879	1.89	2,081	1M	253B
1400/10/01	220,700	220,700	231,502	228,565	3.67	1,910	704K	161B
1400/09/30	220,755	212,152	223,500	220,479	(0.13)	1,868	849K	187B
1400/09/29	227,699	216,704	229,940	220,755	(3.05)	2,661	895K	198B
1400/09/28	234,100	225,689	237,900	227,699	(4.15)	1,917	774K	176B
1400/09/27	237,345	235,000	243,450	237,567	0.09	941	225K	54B
1400/09/24	236,600	234,000	245,000	237,345	0.76	965	282K	67B
1400/09/23	235,000	226,194	242,350	235,556	(1.07)	1,401	392K	92B
1400/09/22	247,900	235,555	247,900	238,098	(3.97)	1,853	668K	159B
1400/09/21	252,000	241,010	254,945	247,952	(1.04)	775	183K	45B
1400/09/20	258,000	249,178	258,000	250,559	0.74	1,082	290K	73B
1400/09/17	249,000	244,000	253,730	248,728	1.86	1,031	341K	85B
1400/09/16	242,991	241,010	247,938	244,194	(0.36)	808	223K	54B
1400/09/15	247,100	235,000	248,930	245,083	(0.81)	1,109	236K	57B
1400/09/14	247,502	247,000	251,990	247,075	0.88	957	202K	50B
1400/09/13	241,535	241,535	251,000	244,915	1.35	1,451	345K	85B
1400/09/10	242,360	241,534	249,790	241,660	(4.95)	1,948	928K	224B
1400/09/09	254,131	250,000	258,500	254,246	0.05	891	267K	68B
1400/09/08	254,500	251,000	257,789	254,131	0.03	912	311K	79B
1400/09/07	251,857	251,857	257,399	254,056	0.87	849	284K	72B
1400/09/06	252,600	249,840	258,444	251,857	(2.55)	1,524	573K	144B
1400/09/03	262,000	250,500	262,500	258,444	(0.21)	1,727	1M	380B
1400/09/02	263,070	256,000	264,000	258,978	(0.1)	1,469	254K	66B
1400/09/01	256,000	256,000	263,000	259,240	3.47	2,492	840K	218B
1400/08/30	246,020	246,020	255,552	250,543	2.23	2,626	828K	207B
1400/08/29	248,300	242,544	254,553	245,083	(3.72)	2,917	1M	252B
1400/08/26	258,100	250,500	261,000	254,553	(2.55)	3,412	836K	213B
1400/08/25	262,000	255,123	267,000	261,217	(1.71)	2,452	706K	184B
1400/08/24	278,220	263,207	278,220	265,775	(4.07)	3,453	774K	206B
1400/08/23	274,096	272,000	283,500	277,060	(0.09)	2,148	533K	148B
1400/08/22	288,000	274,096	288,000	277,315	(3.88)	2,792	883K	245B
1400/08/19	289,040	284,900	294,500	288,522	1.27	3,070	718K	207B
1400/08/18	272,299	272,299	285,453	284,891	4.79	4,970	3M	982B
1400/08/17	270,000	260,001	277,455	271,860	(0.15)	1,985	618K	168B
1400/08/16	278,000	266,900	279,000	272,282	(2.94)	2,444	542K	148B
1400/08/15	276,890	275,700	284,020	280,537	3.67	3,345	973K	273B
1400/08/12	275,500	267,444	277,500	270,595	(1.33)	3,822	1M	291B
1400/08/11	275,200	265,000	284,999	274,242	(0.37)	2,220	557K	153B
1400/08/10	273,000	270,000	287,700	275,247	0.45	2,336	736K	203B
1400/08/09	276,800	273,311	279,000	274,011	(4.76)	1,085	347K	95B
1400/08/08	294,000	283,612	301,200	287,695	(3.63)	2,144	832K	240B
1400/08/05	291,386	288,761	303,500	298,538	2.51	1,643	360K	108B
1400/08/04	280,010	276,850	299,900	291,240	(0.04)	2,607	852K	248B
1400/08/03	291,090	291,004	300,000	291,369	(4.88)	1,666	820K	239B
1400/08/01	301,180	301,178	304,550	306,319	(3.38)	719	213K	64B
1400/07/28	330,000	315,141	330,000	317,029	(4.43)	3,030	688K	218B
1400/07/27	337,000	325,010	339,000	331,727	(1.8)	3,602	771K	256B
1400/07/26	343,000	325,200	345,000	337,813	1.12	3,970	1M	477B
1400/07/25	332,900	323,010	341,000	334,055	1.61	3,917	2M	570B
1400/07/24	327,000	320,000	330,136	328,753	4.56	2,567	2M	727B
1400/07/21	315,200	306,000	320,050	314,416	(0.7)	3,512	2M	553B
1400/07/20	320,809	306,975	320,809	316,632	3.63	6,560	4M	1T
1400/07/19	295,990	295,990	305,724	305,533	4.93	1,109	1M	361B
1400/07/18	287,000	281,561	297,000	291,166	0.31	1,400	358K	104B
1400/07/17	299,000	286,210	299,000	290,276	(1.7)	1,495	569K	165B
1400/07/14	288,000	288,000	299,000	295,298	1.29	1,580	414K	122B
1400/07/12	291,910	287,000	298,800	291,524	(2.48)	3,179	719K	210B
1400/07/11	301,500	291,100	305,125	298,935	2.87	5,070	2M	563B
1400/07/10	283,000	283,000	291,203	290,596	4.78	1,054	679K	197B
1400/07/07	264,100	264,100	278,263	277,337	4.65	3,599	2M	566B
1400/07/06	265,440	261,500	267,138	265,013	2.70	1,477	500K	132B
1400/07/04	263,000	254,557	263,190	258,057	2.04	1,242	381K	99B
1400/07/03	246,990	245,057	253,493	252,908	4.76	1,687	878K	222B
1400/06/31	235,500	233,000	249,000	241,422	0.49	1,554	385K	93B
1400/06/30	253,430	238,446	253,430	240,238	(4.29)	1,741	681K	164B
1400/06/29	255,000	249,100	255,000	250,995	(0.8)	1,470	899K	226B
1400/06/28	251,000	247,251	262,440	253,026	(1.78)	1,470	581K	147B
1400/06/27	270,000	256,468	272,400	257,606	(4.58)	1,825	1M	317B
1400/06/24	274,450	268,100	274,450	269,966	(1.18)	1,265	419K	113B
1400/06/23	265,200	265,200	277,000	273,182	3.01	1,370	364K	100B
1400/06/22	262,000	257,170	270,230	265,207	(0.67)	1,409	448K	119B
1400/06/21	274,740	262,600	274,740	266,986	(2.23)	1,755	576K	154B
1400/06/20	263,000	262,580	274,984	273,071	4.27	2,498	1M	370B
1400/06/17	258,002	258,002	264,000	261,890	(0.21)	1,195	352K	92B
1400/06/16	259,900	255,911	264,990	262,437	(0.74)	1,259	321K	84B
1400/06/15	264,500	256,000	268,000	264,388	0.37	1,510	604K	160B
1400/06/14	260,000	258,000	267,980	263,416	(0.85)	1,526	627K	165B
1400/06/13	259,550	255,800	267,178	265,680	4.41	2,178	1M	368B
1400/06/10	243,002	243,002	255,785	254,456	4.45	1,141	1M	355B
1400/06/09	234,150	234,150	252,000	243,605	(1.11)	2,429	902K	220B
1400/06/08	245,620	245,613	250,000	246,348	(4.72)	2,188	2M	474B
1400/06/07	271,988	255,556	271,988	258,540	(3.89)	3,392	2M	456B
1400/06/06	270,000	265,600	270,790	269,006	1.72	1,669	659K	177B
1400/06/03	268,000	259,044	268,700	264,445	1.91	2,321	873K	231B
1400/06/02	252,500	251,370	261,236	259,501	4.30	1,898	1M	270B
1400/06/01	251,000	245,439	254,900	248,797	1.37	2,105	712K	177B
1400/05/31	241,400	237,200	246,462	245,439	4.56	2,614	2M	459B
1400/05/24	227,510	227,510	238,000	234,726	2.08	1,480	773K	181B
1400/05/23	240,000	224,945	240,000	229,934	(2.89)	2,673	1M	261B
1400/05/20	235,001	232,002	239,990	236,784	2.34	2,357	1M	283B
1400/05/19	224,900	224,900	234,997	231,368	3.38	2,642	2M	541B
1400/05/18	226,660	221,000	227,980	223,807	0.16	1,501	567K	127B
1400/05/17	223,050	218,800	226,658	223,458	(1.41)	1,560	793K	177B
1400/05/16	230,998	221,890	236,195	226,658	(1.71)	2,442	2M	343B
1400/05/13	221,000	220,000	230,998	230,602	4.82	1,667	3M	624B
1400/05/12	216,010	216,000	222,600	219,999	0.67	1,528	880K	194B
1400/05/11	220,010	215,630	222,400	218,524	(2.86)	1,686	1M	242B
1400/05/10	228,375	221,950	230,000	224,948	(0.25)	2,335	803K	181B
1400/05/09	218,440	218,440	225,794	225,516	4.87	2,560	3M	571B
1400/05/06	213,899	207,100	216,150	215,042	0.53	1,398	612K	132B
1400/05/05	218,990	208,100	218,990	213,899	0.92	1,945	653K	140B
1400/05/04	208,000	205,620	213,741	211,942	4.12	2,781	2M	355B
1400/04/28	197,010	197,010	205,500	203,563	2.75	1,771	767K	156B
1400/04/27	200,760	196,000	202,757	198,111	(2.29)	1,910	503K	100B
1400/04/26	205,527	200,011	207,050	202,757	(1.35)	1,984	494K	100B
1400/04/23	202,000	201,720	210,000	205,527	(1.69)	1,528	419K	86B
1400/04/22	213,000	205,000	214,000	209,069	(0.33)	1,967	501K	105B
1400/04/21	209,900	208,000	212,000	209,769	2.66	1,564	420K	88B
1400/04/20	210,100	200,000	210,100	204,327	(2.49)	3,472	1M	255B
1400/04/19	217,500	207,000	220,000	209,546	(3.6)	1,892	627K	131B
1400/04/13	238,800	237,000	244,470	240,372	(0.06)	2,782	943K	227B
1400/04/12	247,000	237,000	247,000	240,517	1.24	3,013	1M	281B
1400/04/09	229,020	229,020	239,884	237,578	3.99	2,449	1M	309B
1400/04/08	221,990	221,990	232,500	228,461	3.11	2,287	795K	182B
1400/04/07	221,820	220,000	224,000	221,562	0.68	1,299	995K	220B
1400/04/06	221,979	218,000	221,979	220,058	(0.02)	1,138	358K	79B
1400/04/05	222,000	217,210	223,000	220,111	0.62	1,414	471K	104B
1400/04/02	217,800	214,203	224,900	218,748	1.45	1,111	518K	113B
1400/04/01	215,000	213,000	217,990	215,623	0.48	700	371K	80B
1400/03/31	212,100	212,100	216,576	214,599	0.10	534	206K	44B
1400/03/30	218,980	213,000	218,980	214,385	(0.73)	668	425K	91B
1400/03/29	214,200	212,301	220,000	215,953	0.56	691	334K	72B
1400/03/26	211,100	210,000	216,999	214,754	(0.44)	682	224K	48B
1400/03/25	215,600	212,259	218,400	215,704	(0.64)	685	238K	51B
1400/03/24	222,000	215,000	222,000	217,101	(0.33)	817	506K	110B
1400/03/23	215,000	211,020	226,110	217,813	0.51	511	255K	56B
1400/03/22	213,020	211,250	219,500	216,715	(0.18)	520	146K	31B
1400/03/19	215,480	210,000	220,403	217,095	(1.4)	917	353K	76B
1400/03/18	223,000	211,210	223,550	220,183	1.09	2,177	631K	139B
1400/03/17	218,010	217,300	220,616	217,800	1.36	842	309K	68B
1400/03/12	211,201	211,201	218,500	214,875	1.32	826	301K	65B
1400/03/11	210,000	210,000	214,260	212,079	0.26	672	460K	97B
1400/03/10	206,000	206,000	212,900	211,535	(0.66)	717	344K	73B
1400/03/09	215,880	207,120	217,600	212,936	0.26	1,319	418K	89B
1400/03/08	206,800	201,000	214,985	212,382	3.29	1,277	642K	136B
1400/03/05	202,100	202,100	207,200	205,610	2.57	871	486K	100B
1400/03/04	200,000	200,000	205,189	200,467	2.32	791	284K	58B
1400/03/03	191,999	188,500	204,445	195,931	0.63	844	305K	60B
1400/03/02	190,300	189,510	196,100	194,710	(0.8)	690	198K	38B
1400/03/01	200,000	193,584	204,310	196,273	(3.68)	901	461K	90B
1400/02/29	209,000	203,013	210,900	203,772	(4.64)	1,285	967K	197B
1400/02/28	210,000	209,200	214,800	213,697	(0.19)	736	303K	65B
1400/02/27	214,280	207,000	216,000	214,094	0.80	824	529K	113B
1400/02/26	212,000	208,100	214,000	212,390	2.07	821	414K	88B
1400/02/25	197,510	197,510	212,212	208,074	2.00	888	344K	72B
1400/02/22	207,640	203,510	210,000	203,993	0.71	714	203K	42B
1400/02/21	198,000	198,000	207,800	202,555	3.30	856	426K	87B
1400/02/20	189,910	189,910	199,490	196,092	0.30	673	499K	98B
1400/02/19	195,000	192,871	199,960	195,496	(0.63)	567	243K	47B
1400/02/18	193,750	191,334	200,000	196,739	(0.26)	701	244K	48B
1400/02/15	199,000	193,310	201,000	197,251	0.97	585	232K	46B
1400/02/13	191,200	191,200	195,999	195,362	(0.55)	554	211K	41B
1400/02/12	196,399	196,399	199,500	196,442	(2.98)	956	1M	275B
1400/02/11	200,050	199,000	204,000	202,473	(1.0)	617	240K	48B
1400/02/08	207,490	201,061	209,000	204,509	0.42	767	233K	48B
1400/02/07	203,930	203,899	207,520	203,659	1.08	737	258K	53B
1400/02/06	199,890	198,210	204,185	201,477	0.49	910	359K	73B
1400/02/05	198,790	198,103	202,540	200,498	(0.61)	492	280K	56B
1400/02/04	200,000	198,711	203,350	201,732	(0.74)	564	203K	41B
1400/02/01	205,000	198,567	208,630	203,240	(0.72)	700	218K	44B
1400/01/31	202,960	201,852	209,500	204,707	(0.61)	1,096	386K	79B
1400/01/30	205,895	205,895	209,990	205,971	(1.96)	878	876K	181B
1400/01/29	207,234	207,234	207,234	210,096	(0.65)	203	151K	31B
1400/01/28	209,424	209,424	212,000	211,463	(1.05)	412	247K	52B
1400/01/25	214,830	210,000	216,490	213,697	0.47	1,012	331K	71B
1400/01/24	214,830	210,108	214,830	212,699	3.86	1,320	430K	92B
1400/01/23	198,074	198,074	210,000	204,789	2.26	1,705	408K	84B
1400/01/22	198,397	198,397	202,990	200,269	(1.07)	857	304K	61B
1400/01/21	200,120	200,060	201,510	202,445	(0.83)	403	205K	41B
1400/01/18	200,900	200,900	208,000	204,142	(0.39)	693	141K	28B
1400/01/17	208,780	203,000	208,800	204,945	0.19	827	227K	47B
1400/01/16	203,703	203,703	210,000	204,566	(1.58)	1,236	618K	127B
1400/01/15	207,028	207,028	207,028	207,860	(1.61)	219	373K	77B
1400/01/14	211,231	211,231	217,300	211,253	(1.99)	479	600K	127B
1400/01/11	214,015	213,211	218,800	215,541	0.15	865	337K	73B
1400/01/10	214,600	214,600	220,000	215,218	(1.72)	1,503	736K	158B
1400/01/08	219,000	218,948	221,000	218,979	(1.99)	765	612K	134B
1400/01/07	230,000	223,109	230,000	223,416	(1.87)	734	596K	133B
1399/12/27	226,158	220,080	233,000	227,662	1.88	2,020	1M	250B
1399/12/26	214,900	213,000	225,480	223,451	5.03	1,701	892K	199B
1399/12/25	208,900	205,900	216,990	212,749	3.36	1,727	575K	122B
1399/12/24	200,110	200,110	210,200	205,838	1.07	1,515	752K	155B
1399/12/23	198,000	198,000	206,000	203,653	1.06	1,425	853K	174B
1399/12/20	201,959	199,972	208,500	201,514	(1.24)	1,252	607K	122B
1399/12/19	206,530	198,051	209,212	204,053	0.97	2,011	2M	311B
1399/12/18	198,836	197,001	204,980	202,087	4.06	2,014	721K	146B
1399/12/17	185,380	185,380	196,373	194,211	4.83	1,931	1M	217B
1399/12/16	186,000	183,812	188,500	185,258	0.94	1,093	484K	90B
1399/12/13	180,000	180,000	188,900	183,536	0.87	798	351K	65B
1399/12/12	183,500	180,000	186,000	181,948	0.94	739	492K	90B
1399/12/11	180,000	175,000	182,999	180,262	1.08	983	681K	123B
1399/12/10	178,245	177,180	179,000	178,333	(1.19)	577	437K	78B
1399/12/09	180,500	178,300	183,000	180,474	(0.73)	650	264K	47B
1399/12/06	183,000	179,990	190,400	181,795	(0.04)	1,204	659K	120B
1399/12/05	179,270	179,262	187,660	181,860	(0.58)	1,024	644K	117B
1399/12/04	181,225	181,225	184,923	182,920	(1.08)	715	290K	53B
1399/12/03	187,710	184,696	187,750	184,923	(1.88)	802	1M	219B
1399/12/02	190,997	188,000	193,390	188,465	(0.81)	896	544K	103B
1399/11/29	188,558	187,751	193,390	189,997	(0.51)	835	434K	82B
1399/11/28	197,500	190,944	197,500	190,977	(1.98)	658	689K	132B
1399/11/27	196,600	194,628	199,000	194,840	(1.89)	905	815K	159B
1399/11/26	206,481	197,701	206,481	198,599	(1.55)	2,496	795K	158B
1399/11/25	197,179	197,179	204,500	201,735	4.54	1,739	993K	200B
1399/11/21	189,980	185,601	196,290	192,966	2.46	1,229	477K	92B
1399/11/20	193,721	179,050	193,721	188,334	2.08	1,610	887K	167B
1399/11/19	184,500	180,000	184,528	184,497	4.98	534	864K	159B
1399/11/18	181,500	171,700	181,500	175,741	(1.93)	1,498	920K	162B
1399/11/15	189,760	176,529	189,760	179,201	(3.56)	1,820	791K	142B
1399/11/14	189,980	182,000	194,390	185,819	(2.76)	1,165	722K	134B
1399/11/13	188,510	185,200	196,987	191,100	(0.44)	1,153	469K	90B
1399/11/12	200,070	186,817	204,000	191,953	(2.39)	1,478	686K	132B
1399/11/11	188,000	188,000	196,778	196,649	4.93	1,433	1M	240B
1399/11/08	186,000	180,000	193,000	187,408	0.65	1,183	568K	106B
1399/11/07	189,000	182,000	193,000	186,204	(2.62)	1,441	944K	176B
1399/11/06	187,001	185,360	199,999	191,205	(1.97)	1,617	866K	166B
1399/11/05	205,000	188,727	208,000	195,040	(1.82)	3,574	2M	485B
1399/11/04	198,500	193,510	198,834	198,660	4.91	1,703	2M	362B
1399/11/01	185,000	183,010	189,896	189,366	4.71	864	936K	177B
1399/10/30	171,000	171,000	181,136	180,854	4.84	2,642	4M	772B
1399/10/29	172,439	172,439	177,498	172,511	(4.96)	2,007	5M	781B
1399/10/27	181,450	181,396	187,885	181,514	(4.94)	705	1M	202B
1399/10/24	188,500	188,210	195,580	190,943	(3.54)	1,696	1M	228B
1399/10/23	200,505	196,533	206,000	197,950	(4.31)	1,839	2M	349B
1399/10/22	206,001	200,500	212,990	206,876	(1.5)	1,480	799K	165B
1399/10/21	206,111	206,111	215,000	210,019	(0.53)	1,897	2M	347B
1399/10/20	224,960	205,800	224,960	211,131	(2.39)	2,306	1M	308B
1399/10/17	212,000	205,660	225,500	216,307	(0.05)	2,342	2M	359B
1399/10/16	217,001	215,000	221,600	216,419	(2.89)	1,750	782K	169B
1399/10/15	221,180	219,140	227,000	222,866	2.72	2,125	767K	171B
1399/10/14	206,900	201,990	218,387	216,971	4.32	2,721	2M	417B
1399/10/13	208,000	207,662	214,000	207,988	(4.85)	2,328	3M	557B
1399/10/10	217,801	217,710	230,000	218,591	(2.82)	1,897	1M	259B
1399/10/09	226,810	220,000	231,100	224,929	(1.85)	2,048	1M	246B
1399/10/08	223,520	223,500	232,500	229,172	0.71	2,347	1M	267B
1399/10/07	223,500	223,000	237,850	227,564	(2.53)	3,698	2M	369B
1399/10/06	237,000	225,000	240,160	233,462	2.07	5,310	2M	511B
1399/10/03	229,000	217,000	232,331	228,730	3.37	5,118	3M	728B
1399/10/02	210,000	210,000	225,928	221,268	2.83	6,544	5M	1T
1399/10/01	215,320	210,001	215,320	215,170	4.93	7,605	14M	3T
1399/09/30	205,067	205,067	205,067	205,067	5.00	840	1M	289B
1399/09/29	195,302	195,302	195,302	195,302	5.00	466	993K	194B
1399/09/26	177,000	177,000	188,345	186,002	3.69	2,372	3M	607B
1399/09/25	180,000	178,542	184,000	179,377	(4.56)	2,791	2M	444B
1399/09/24	197,440	186,434	197,440	187,938	(4.23)	2,654	3M	605B
1399/09/23	195,150	193,000	199,690	196,246	0.78	3,224	2M	445B
1399/09/22	190,000	189,907	194,883	194,730	4.92	3,439	5M	1T
1399/09/19	185,000	180,800	191,980	185,603	(2.41)	2,060	1M	196B
1399/09/18	188,000	187,002	194,400	190,180	(1.01)	1,840	759K	144B
1399/09/17	194,990	188,000	197,600	192,121	(2.57)	2,701	1M	277B
1399/09/16	193,010	192,100	199,938	197,196	3.56	2,993	2M	347B
1399/09/15	184,000	183,700	193,000	190,418	3.21	2,418	1M	193B
1399/09/12	186,690	181,000	186,690	184,491	(0.73)	2,295	1M	240B
1399/09/11	180,210	180,210	190,500	185,845	(1.27)	3,223	2M	409B
1399/09/10	193,764	185,101	193,764	188,233	(0.1)	4,581	3M	478B
1399/09/09	189,000	183,500	189,810	188,424	4.23	4,529	3M	659B
1399/09/08	172,501	172,499	181,123	180,772	4.80	2,450	3M	606B
1399/09/05	170,000	166,000	174,354	172,499	3.88	2,726	2M	364B
1399/09/04	169,109	163,092	174,000	166,052	(3.28)	2,336	2M	324B
1399/09/03	174,999	168,000	176,970	171,675	(0.12)	1,942	1M	176B
1399/09/02	167,600	164,000	178,000	171,885	1.15	1,843	1M	200B
1399/09/01	173,900	166,120	173,900	169,939	0.47	2,020	2M	306B
1399/08/28	172,700	166,500	172,700	169,146	1.76	2,544	2M	327B
1399/08/27	164,149	162,500	170,753	166,216	1.26	2,206	1M	217B
1399/08/26	160,900	156,002	167,200	164,148	0.94	1,727	1M	179B
1399/08/25	170,000	158,600	170,000	162,622	(0.02)	3,082	2M	280B
1399/08/24	158,120	157,110	162,774	162,661	4.93	1,385	2M	351B
1399/08/21	153,400	151,250	158,330	155,023	2.50	2,318	1M	192B
1399/08/20	151,508	146,000	151,508	151,247	4.82	2,250	3M	447B
1399/08/19	144,389	138,350	151,606	144,294	(0.06)	1,981	2M	245B
1399/08/18	144,386	144,386	145,410	144,387	(5.0)	738	1M	179B
1399/08/17	151,985	151,985	151,985	151,985	(5.0)	332	2M	282B
1399/08/14	159,999	155,600	160,035	159,984	4.97	796	2M	325B
1399/08/12	150,900	147,988	157,980	152,415	(1.5)	1,824	1M	182B
1399/08/11	156,500	151,000	159,400	154,740	(1.68)	1,469	1M	160B
1399/08/10	158,000	152,910	160,290	157,381	3.09	2,206	1M	215B
1399/08/07	146,350	146,350	154,667	152,662	3.64	2,751	3M	431B
1399/08/06	153,990	142,000	153,990	147,302	(0.27)	1,906	1M	185B
1399/08/05	143,100	142,911	153,900	147,707	(1.81)	2,488	2M	342B
1399/08/03	153,000	150,017	157,900	150,432	(4.74)	1,460	2M	320B
1399/07/30	158,900	152,036	159,322	157,912	4.07	1,918	1M	219B
1399/07/29	148,778	148,778	162,000	151,736	(3.11)	2,389	2M	328B
1399/07/28	156,440	156,440	164,000	156,608	(4.9)	1,876	3M	416B
1399/07/27	169,000	163,951	170,000	164,673	(4.58)	980	1M	169B
1399/07/23	175,000	170,450	177,590	172,579	(0.83)	1,312	811K	140B
1399/07/22	176,700	168,500	177,300	174,027	0.95	1,830	2M	262B
1399/07/21	172,810	170,297	179,260	172,391	(3.83)	2,277	2M	353B
1399/07/20	175,000	172,180	180,789	179,260	4.11	3,231	2M	430B
1399/07/19	170,010	167,500	177,000	172,180	(1.69)	2,262	1M	184B
1399/07/16	178,200	170,000	181,900	175,139	0.69	3,025	2M	388B
1399/07/15	178,670	169,469	178,670	173,937	2.22	479	297K	53B
1399/07/14	170,500	169,469	175,000	170,162	(4.61)	2,826	2M	364B
1399/07/13	177,210	175,675	186,180	178,388	(3.53)	4,776	6M	1T
1399/07/12	187,000	178,400	190,000	184,921	1.80	7,241	4M	661B
1399/07/09	182,268	178,002	182,268	181,650	4.64	2,831	3M	489B
1399/07/08	168,500	168,000	174,582	173,589	4.40	3,775	4M	764B
1399/07/07	164,047	164,047	175,000	166,269	(3.71)	3,006	5M	802B
1399/07/06	182,500	171,936	182,500	172,681	(4.59)	1,168	2M	306B
1399/07/05	183,000	176,000	185,500	180,985	0.43	5,139	4M	779B
1399/07/02	182,500	172,791	185,380	180,207	0.07	8,172	6M	1T
1399/07/01	182,008	171,000	186,000	180,084	0.57	12,863	13M	2T
1399/06/31	178,964	173,500	181,693	179,056	3.48	11,850	22M	4T
1399/06/30	173,041	173,041	173,041	173,041	5.00	869	2M	265B
1399/06/29	168,242	168,242	168,242	164,801	2.85	348	356K	60B
1399/06/26	160,231	160,231	160,231	160,231	5.00	313	704K	113B
1399/06/25	156,289	156,289	156,289	152,601	2.52	167	353K	55B
1399/06/24	153,210	153,210	153,210	148,847	2.01	150	281K	43B
1399/06/23	151,349	151,349	151,349	145,915	1.23	308	172K	26B
1399/06/22	149,932	149,932	149,932	144,142	0.94	194	132K	20B
1399/06/19	141,800	139,000	142,969	142,793	4.87	911	2M	280B
1399/06/18	140,000	133,717	147,791	136,161	(3.26)	3,440	6M	844B
1399/06/17	138,000	136,930	147,000	140,754	(2.35)	2,850	3M	491B
1399/06/16	144,134	144,134	144,134	144,134	5.00	546	4M	621B
1399/06/15	141,390	141,390	141,390	137,271	1.94	311	288K	41B
1399/06/12	132,360	132,358	146,200	134,658	(3.34)	3,164	8M	1T
1399/06/11	145,000	138,432	145,001	139,311	(4.4)	759	2M	264B
1399/06/10	156,500	144,231	156,500	145,717	(4.02)	2,356	3M	500B
1399/06/05	149,900	146,000	152,024	151,822	4.86	1,992	3M	479B
1399/06/04	138,000	138,000	145,040	144,785	4.81	2,005	4M	524B
1399/06/03	140,650	137,049	144,000	138,134	(4.25)	835	1M	191B
1399/06/02	146,000	143,993	149,590	144,262	(4.82)	546	817K	118B
1399/06/01	155,000	148,276	161,500	151,571	(2.89)	1,594	985K	149B
1399/05/29	155,000	151,495	155,000	156,080	(2.12)	784	270K	41B
1399/05/28	159,946	153,693	159,946	159,468	4.69	2,128	2M	256B
1399/05/27	152,200	147,000	158,267	152,330	1.06	2,467	3M	404B
1399/05/26	150,170	150,167	156,500	150,731	(4.64)	1,834	2M	268B
1399/05/25	170,400	155,342	170,400	158,070	(3.33)	1,521	1M	168B
1399/05/22	166,610	156,366	169,900	163,517	(0.65)	2,041	1M	240B
1399/05/21	166,000	164,146	166,000	164,594	(4.74)	1,644	2M	358B
1399/05/20	176,983	171,825	177,000	172,785	(4.47)	3,458	4M	652B
1399/05/19	181,080	177,150	186,280	180,868	(2.91)	4,074	3M	508B
1399/05/15	193,000	183,900	193,700	186,297	(3.71)	2,800	2M	318B
1399/05/14	188,000	185,020	199,530	193,479	0.61	3,141	2M	358B
1399/05/13	196,667	187,696	196,660	192,311	2.67	2,180	3M	575B
1399/05/12	187,200	181,003	187,572	187,302	4.85	2,565	5M	880B
1399/05/11	173,300	172,600	180,000	178,640	4.07	2,325	1M	182B
1399/05/08	178,630	170,046	178,980	171,646	(4.11)	2,813	2M	418B
1399/05/07	178,050	170,007	184,000	178,995	1.68	3,357	2M	306B
1399/05/06	175,100	173,236	182,000	176,046	(3.46)	3,493	3M	548B
1399/05/05	188,710	181,256	191,000	182,353	(4.42)	2,234	3M	530B
1399/05/04	181,100	181,100	191,846	190,795	4.42	3,086	2M	433B
1399/05/01	183,401	179,598	193,000	182,711	(3.35)	3,001	2M	407B
1399/04/31	193,000	183,390	200,500	189,050	(2.07)	3,844	3M	474B
1399/04/30	191,000	188,370	193,248	193,042	4.89	4,025	5M	881B
1399/04/29	183,900	180,000	185,126	184,046	4.39	3,757	4M	661B
1399/04/28	173,900	165,958	183,400	176,311	0.93	4,971	3M	472B
1399/04/25	174,668	174,668	175,900	174,692	(4.99)	3,358	4M	723B
1399/04/24	191,000	181,484	194,000	183,861	(3.76)	3,002	3M	586B
1399/04/23	190,744	190,744	195,000	191,035	(4.85)	2,925	2M	367B
1399/04/22	193,770	184,000	202,993	200,783	3.86	4,725	5M	909B
1399/04/21	192,552	192,552	200,000	193,327	(4.62)	3,287	2M	477B
1399/04/18	217,350	197,400	217,350	202,686	(2.46)	5,346	3M	692B
1399/04/17	208,800	197,300	209,930	207,789	3.93	4,913	3M	557B
1399/04/16	199,900	193,000	200,007	199,934	4.96	2,345	3M	538B
1399/04/15	180,000	176,650	192,425	190,483	3.94	3,982	4M	756B
1399/04/14	189,281	171,255	189,281	183,262	1.66	5,902	4M	654B
1399/04/11	180,883	176,000	180,883	180,268	4.64	2,639	3M	576B
1399/04/10	169,000	169,000	172,570	172,270	4.82	1,489	1M	240B
1399/04/09	164,200	164,192	169,000	164,353	(4.91)	3,889	3M	567B
1399/04/08	180,100	170,696	180,100	172,833	(3.81)	3,940	4M	692B
1399/04/07	181,510	174,000	185,000	179,679	0.38	4,106	3M	502B
1399/04/04	180,000	170,000	181,734	178,998	3.42	3,143	3M	522B
1399/04/03	173,200	168,000	173,655	173,080	4.65	4,551	6M	1T
1399/04/02	163,650	158,626	170,000	165,386	(0.95)	6,218	6M	1T
1399/04/01	160,509	158,100	168,534	166,974	10.02	2,599	4M	696B
1399/03/26	164,125	158,056	164,125	162,771	4.13	6,359	6M	922B
1399/03/25	156,770	149,026	156,770	156,310	4.69	2,846	7M	1T
1399/03/24	152,502	152,502	152,502	149,305	2.80	443	385K	59B
1399/03/21	145,240	144,000	145,260	145,240	4.99	3,156	16M	2T
1399/03/20	136,000	134,000	139,366	138,343	4.23	4,076	3M	376B
1399/03/19	132,000	124,995	137,760	132,730	1.16	4,075	2M	317B
1399/03/18	131,244	127,000	131,244	131,202	4.97	2,015	5M	642B
1399/03/17	124,995	124,995	124,995	124,995	5.00	709	840K	105B
1399/03/13	118,888	115,066	120,341	119,043	3.87	2,084	2M	211B
1399/03/12	114,100	112,002	119,999	114,611	0.02	1,906	1M	161B
1399/03/11	119,050	112,000	119,050	114,586	(2.24)	2,037	1M	125B
1399/03/10	117,390	111,400	117,425	117,214	4.81	2,405	1M	171B
1399/03/07	107,000	107,000	112,222	111,834	4.64	2,307	2M	186B
1399/03/06	106,276	105,800	114,000	106,879	(4.03)	2,589	2M	175B
1399/03/03	114,190	110,173	119,450	111,368	(3.97)	2,777	2M	234B
1399/02/31	120,999	115,273	120,999	115,971	(4.42)	2,463	2M	223B
1399/02/30	123,562	117,700	123,562	121,340	3.11	3,993	2M	295B
1399/02/29	117,680	117,250	117,680	117,679	5.00	1,604	2M	258B
1399/02/28	103,500	103,500	113,020	112,077	4.12	3,101	3M	317B
1399/02/27	107,732	107,327	111,700	107,639	(4.72)	3,051	3M	289B
1399/02/24	111,846	111,846	118,800	112,975	(4.04)	4,625	4M	453B
1399/02/23	118,000	117,472	121,000	117,732	(4.79)	1,225	1M	143B
1399/02/22	134,780	122,178	134,780	123,654	(3.85)	2,114	1M	171B
1399/02/21	131,481	124,907	136,740	128,608	2.71	3,926	4M	548B
1399/02/15	129,000	118,500	129,048	125,220	1.88	4,895	6M	701B
1399/02/14	122,906	122,906	122,906	122,906	5.00	1,824	3M	390B
1399/02/13	117,054	117,054	117,054	117,054	5.00	1,340	5M	543B
1399/02/10	111,480	111,480	111,480	111,480	5.00	1,270	5M	538B
1399/02/09	106,990	103,000	107,117	106,172	4.07	2,410	2M	208B
1399/02/08	98,000	97,545	103,391	102,017	3.60	2,341	3M	261B
1399/02/07	98,889	95,003	98,889	98,468	4.55	3,332	4M	408B
1399/02/06	91,070	91,070	94,526	94,180	4.62	1,719	3M	280B
1399/02/03	91,000	88,000	91,000	90,025	(1.16)	2,703	3M	249B
1399/02/02	93,000	89,710	93,700	91,077	(1.12)	2,790	2M	209B
1399/02/01	88,301	88,301	94,100	92,108	2.09	2,352	2M	144B
1399/01/31	92,975	86,866	92,975	90,226	1.38	3,209	2M	189B
1399/01/30	88,777	87,138	89,138	88,994	4.83	2,148	3M	241B
1399/01/27	84,000	82,800	86,812	84,894	2.68	2,262	2M	133B
1399/01/26	81,500	81,201	84,300	82,679	(3.18)	2,978	1M	124B
1399/01/25	88,500	82,391	88,500	85,394	(0.84)	2,557	2M	183B
1399/01/24	86,400	83,042	86,454	86,117	4.59	2,624	2M	185B
1399/01/23	81,859	80,000	83,006	82,338	4.15	2,324	2M	149B
1399/01/20	76,000	75,999	79,679	79,054	4.18	2,879	2M	163B
1399/01/19	75,000	74,890	76,700	75,885	0.73	2,428	2M	130B
1399/01/18	78,900	74,067	78,900	75,335	(3.37)	2,591	1M	81B
1399/01/17	75,999	75,700	79,798	77,965	3.88	2,606	1M	108B
1399/01/16	73,900	73,768	75,183	75,052	4.82	2,087	2M	147B
1399/01/11	73,990	70,500	73,990	71,603	(2.49)	2,772	2M	108B
1399/01/10	74,450	72,300	74,450	73,428	0.43	3,304	2M	122B
1399/01/09	72,900	71,500	74,000	73,113	0.29	3,453	2M	133B
1399/01/06	70,530	70,530	74,286	72,902	3.04	2,111	1M	107B
1399/01/05	71,601	70,419	74,300	70,749	(4.55)	3,066	3M	186B
1398/12/28	72,900	72,701	74,833	74,125	3.48	1,816	1M	109B
1398/12/27	73,500	70,831	74,000	71,631	(3.93)	2,789	2M	146B
1398/12/26	76,939	73,000	76,939	74,558	1.75	2,827	2M	151B
1398/12/25	73,072	73,072	75,900	73,276	(4.73)	1,704	1M	109B
1398/12/24	76,418	76,418	77,777	76,917	(4.38)	1,045	843K	64B
1398/12/21	80,320	80,320	81,500	80,439	(4.86)	1,858	3M	270B
1398/12/20	80,972	80,972	80,972	84,547	(0.8)	431	154K	13B
1398/12/19	82,435	82,435	82,435	85,233	(1.77)	633	341K	28B
1398/12/17	87,999	82,590	88,000	86,773	(0.08)	2,330	2M	217B
1398/12/14	86,851	86,450	86,851	86,845	4.99	1,635	6M	540B
1398/12/13	80,000	80,000	83,339	82,716	4.21	831	901K	75B
1398/12/12	80,900	78,530	80,900	79,371	1.06	2,121	1M	116B
1398/12/11	77,500	77,450	79,799	78,536	0.84	2,211	1M	113B
1398/12/10	77,106	77,106	79,540	77,880	(4.05)	2,280	1M	110B
1398/12/07	82,000	79,950	84,000	81,164	(3.54)	4,480	3M	257B
1398/12/06	84,444	82,638	84,700	84,139	1.82	1,975	1M	109B
1398/12/05	84,600	80,489	84,600	82,638	1.64	2,411	1M	121B
1398/12/04	81,303	81,220	81,303	81,303	5.00	2,455	4M	352B
1398/12/03	72,050	72,050	79,413	77,432	2.38	1,638	2M	156B
1398/11/30	77,899	74,999	77,899	75,632	(1.71)	2,528	2M	150B
1398/11/29	78,000	74,000	78,980	76,944	(0.02)	1,760	2M	125B
1398/11/28	75,480	74,600	77,794	76,962	3.88	2,836	3M	236B
1398/11/27	74,698	72,012	75,099	74,090	0.57	2,182	3M	232B
1398/11/26	74,260	72,000	75,600	73,672	0.34	1,878	939K	69B
1398/11/23	71,000	70,751	74,226	73,422	3.86	2,223	3M	214B
1398/11/21	72,399	69,501	72,399	70,692	(2.32)	1,543	1M	103B
1398/11/20	73,380	71,500	73,380	72,369	0.70	2,057	2M	130B
1398/11/19	71,490	70,900	72,909	71,868	3.50	2,769	3M	245B
1398/11/16	68,554	68,554	69,999	69,438	(0.12)	2,094	3M	178B
1398/11/15	71,000	68,550	71,500	69,520	(1.69)	2,188	2M	118B
1398/11/14	71,000	69,888	71,597	70,718	1.96	1,501	1M	72B
1398/11/13	69,670	68,550	70,000	69,359	(1.31)	1,598	932K	65B
1398/11/12	71,894	69,500	72,000	70,281	(1.13)	2,000	3M	187B
1398/11/08	71,500	70,571	71,900	71,087	0.22	2,180	3M	213B
1398/11/07	71,500	70,400	71,757	70,932	(2.76)	1,772	2M	134B
1398/11/06	72,105	72,105	73,300	72,944	(0.91)	1,349	1M	95B
1398/11/05	74,015	73,000	74,444	73,613	0.25	1,244	1M	74B
1398/11/02	73,420	72,613	74,100	73,433	(0.3)	1,041	826K	61B
1398/11/01	73,015	73,000	74,040	73,654	(0.55)	1,385	2M	167B
1398/10/30	75,350	74,000	75,350	74,061	(0.93)	1,297	2M	116B
1398/10/29	76,900	74,000	76,900	74,754	(0.13)	1,398	993K	74B
1398/10/28	72,001	72,001	75,381	74,852	4.26	1,996	2M	146B
1398/10/25	71,400	67,830	73,227	71,792	(0.52)	1,842	2M	125B
1398/10/24	73,750	71,092	73,750	72,170	1.42	2,789	3M	208B
1398/10/23	71,163	71,163	71,163	71,163	5.00	319	909K	65B
1398/10/22	67,775	67,775	67,775	67,775	5.00	125	602K	41B
1398/10/21	64,548	64,548	64,548	64,548	2.00	30	73K	5B
1398/10/18	63,097	63,097	64,900	63,283	(1.71)	1,328	2M	113B
1398/10/17	65,500	62,900	67,900	64,384	(1.19)	1,979	2M	135B
1398/10/15	63,833	63,833	68,498	65,162	(3.02)	2,650	3M	222B
1398/10/14	67,192	67,192	67,192	67,192	(5.0)	915	1M	99B
1398/10/11	68,598	68,450	71,465	70,728	3.89	2,520	2M	150B
1398/10/10	68,500	67,300	68,888	68,081	(0.14)	1,584	915K	62B
1398/10/09	68,750	67,502	69,700	68,177	(0.07)	1,963	895K	61B
1398/10/08	68,990	67,904	69,000	68,226	(0.6)	1,456	868K	59B
1398/10/07	68,600	68,120	68,800	68,635	0.76	1,539	1M	77B
1398/10/04	69,870	67,677	69,870	68,117	(1.65)	1,468	686K	47B
1398/10/03	68,349	67,432	70,199	69,259	1.33	1,358	955K	66B
1398/10/02	70,261	67,002	70,261	68,351	(2.32)	2,204	1M	80B
1398/10/01	70,930	69,111	70,930	69,976	2.79	2,154	1M	71B
1398/09/30	66,190	66,004	68,645	68,079	4.13	2,926	2M	157B
1398/09/27	65,970	65,272	65,970	65,377	0.03	1,559	934K	61B
1398/09/26	65,665	65,260	65,755	65,355	(0.61)	1,317	708K	46B
1398/09/25	65,950	65,552	66,100	65,756	(0.19)	1,081	620K	41B
1398/09/24	66,800	65,501	66,800	65,878	(0.31)	1,493	809K	53B
1398/09/23	66,939	65,945	66,939	66,085	0.21	1,438	1M	74B
1398/09/20	65,200	65,200	66,450	65,945	(1.11)	1,054	586K	39B
1398/09/19	67,001	65,478	67,249	66,686	(0.08)	1,588	1M	67B
1398/09/18	67,120	65,801	67,390	66,741	0.56	1,397	655K	44B
1398/09/17	65,701	65,701	66,600	66,371	1.62	1,783	1M	78B
1398/09/16	64,790	64,360	65,750	65,314	2.22	2,009	888K	58B
1398/09/13	63,801	63,430	64,000	63,894	0.87	1,174	684K	44B
1398/09/12	63,301	62,982	63,900	63,344	(0.13)	1,206	649K	41B
1398/09/11	63,100	62,970	64,390	63,425	0.74	1,248	2M	100B
1398/09/10	63,015	62,852	63,100	62,958	(0.09)	1,714	1M	67B
1398/09/09	63,999	62,875	63,999	63,015	(1.56)	1,755	1M	67B
1398/09/06	63,690	63,500	64,500	64,015	0.82	885	359K	23B
1398/09/05	63,700	63,200	63,700	63,495	0.64	1,005	689K	44B
1398/09/04	63,999	62,522	63,999	63,091	(0.97)	2,017	766K	48B
1398/09/03	64,495	63,452	64,495	63,708	(1.3)	1,150	756K	48B
1398/09/02	64,999	64,352	64,999	64,547	(1.97)	941	488K	31B
1398/08/29	67,000	65,330	67,000	65,845	(0.69)	490	211K	14B
1398/08/28	65,999	65,540	66,789	66,305	1.51	712	338K	22B
1398/08/27	64,400	64,400	66,000	65,317	0.95	452	560K	37B
1398/08/26	64,230	63,451	68,000	64,705	(0.98)	736	606K	39B
1398/08/25	66,410	64,514	66,444	65,347	0.35	569	180K	12B
1398/08/22	65,260	64,900	65,898	65,119	0.22	558	233K	15B
1398/08/21	64,893	64,580	65,437	64,973	0.07	656	925K	60B
1398/08/20	65,480	64,600	65,480	64,925	(0.22)	660	399K	26B
1398/08/19	65,810	64,300	65,810	65,068	(0.23)	658	385K	25B
1398/08/18	67,000	64,751	67,000	65,217	0.36	670	243K	16B
1398/08/14	64,919	64,100	67,000	64,980	0.09	871	515K	33B
1398/08/13	64,841	64,560	65,400	64,919	(0.36)	857	530K	34B
1398/08/12	65,110	64,500	65,950	65,154	(0.57)	1,034	645K	42B
1398/08/11	67,000	65,000	67,000	65,530	(1.01)	1,051	515K	34B
1398/08/08	66,000	65,479	67,000	66,197	0.71	1,337	747K	49B
1398/08/06	64,411	64,411	66,750	65,733	1.29	974	447K	29B
1398/08/04	66,012	64,288	66,012	64,898	(1.62)	1,494	952K	62B
1398/08/01	66,802	65,000	66,850	65,968	(1.18)	1,795	1M	74B
1398/07/30	65,451	65,451	68,900	66,758	(3.1)	3,066	2M	159B
1398/07/29	66,251	66,251	70,098	68,895	2.83	1,282	663K	46B
1398/07/28	68,700	66,000	69,876	66,997	(3.18)	1,410	820K	55B
1398/07/24	68,000	68,000	71,000	69,200	1.21	1,162	703K	49B
1398/07/23	70,050	67,500	70,950	68,370	(1.72)	1,231	866K	59B
1398/07/22	72,000	68,888	72,000	69,564	(3.55)	1,254	1M	86B
1398/07/21	72,700	71,200	73,620	72,123	1.93	1,183	1M	74B
1398/07/20	70,440	70,000	72,058	70,760	2.13	1,328	861K	61B
1398/07/17	67,027	67,000	70,499	69,287	2.10	1,285	1M	88B
1398/07/16	69,490	66,777	70,000	67,862	(2.55)	1,470	1M	101B
1398/07/15	68,792	68,449	70,500	69,641	1.23	1,010	530K	37B
1398/07/14	69,001	67,500	69,400	68,792	(0.67)	1,214	906K	62B
1398/07/13	70,000	68,220	70,001	69,255	(0.62)	1,742	1M	74B
1398/07/10	70,490	68,888	70,500	69,688	(1.27)	1,625	2M	115B
1398/07/09	70,998	70,050	71,499	70,583	(0.8)	1,995	2M	131B
1398/07/08	69,000	69,000	72,896	71,151	0.85	2,225	2M	161B
1398/07/07	70,460	70,460	71,550	70,554	(4.87)	3,269	4M	307B
1398/07/06	74,500	73,792	75,000	74,168	(4.51)	2,278	1M	111B
1398/07/03	76,990	75,851	78,900	77,675	0.92	1,304	944K	73B
1398/07/02	78,000	73,500	79,165	76,968	2.08	2,099	2M	121B
1398/07/01	73,979	73,000	75,721	75,396	4.55	1,135	3M	191B
1398/06/31	70,002	70,002	72,238	72,116	4.82	2,272	4M	302B
1398/06/30	66,960	65,500	69,495	68,799	3.95	1,543	2M	121B
1398/06/27	67,000	65,008	67,000	66,186	(0.64)	1,182	1M	76B
1398/06/26	67,296	66,400	67,296	66,614	(1.37)	1,130	1M	76B
1398/06/25	66,325	66,325	68,588	67,539	0.96	1,125	2M	107B
1398/06/24	66,762	66,000	68,200	66,895	(1.08)	1,401	1M	94B
1398/06/23	68,041	66,501	68,500	67,625	(0.53)	1,588	1M	99B
1398/06/20	68,000	67,000	70,000	67,983	1.36	891	906K	62B
1398/06/17	67,999	66,800	68,000	67,072	(1.05)	1,586	880K	59B
1398/06/16	68,000	67,120	68,091	67,782	1.00	1,396	1M	94B
1398/06/13	65,799	65,300	68,001	67,113	2.80	1,474	1M	78B
1398/06/12	65,012	65,000	65,700	65,287	0.01	888	635K	41B
1398/06/11	65,361	64,800	65,690	65,280	(0.12)	1,260	2M	110B
1398/06/10	65,502	65,000	65,739	65,358	(0.22)	1,212	1M	79B
1398/06/09	65,310	64,652	65,999	65,501	0.35	1,953	2M	127B
1398/06/06	64,998	62,701	66,750	65,270	(0.37)	1,659	846K	55B
1398/06/05	65,470	64,450	65,541	65,515	4.96	2,745	6M	365B
1398/06/04	61,296	61,020	63,832	62,420	2.68	2,030	4M	251B
1398/06/03	61,600	60,500	61,600	60,793	(0.26)	1,812	1M	81B
1398/06/02	61,610	60,750	61,610	60,949	(0.3)	1,713	2M	105B
1398/05/30	60,500	60,500	61,480	61,130	0.31	1,356	2M	101B
1398/05/28	61,111	60,850	61,150	60,944	(0.65)	1,780	749K	46B
1398/05/27	62,498	61,300	62,498	61,344	(0.68)	887	417K	26B
1398/05/26	62,000	61,410	62,970	61,763	(0.69)	954	594K	37B
1398/05/23	62,000	61,971	62,871	62,190	1.15	984	1M	80B
1398/05/22	61,678	60,980	62,000	61,485	(0.24)	876	850K	52B
1398/05/20	62,000	61,150	62,100	61,636	0.10	934	639K	39B
1398/05/19	60,885	60,885	62,880	61,572	1.13	1,285	1M	72B
1398/05/16	60,998	60,000	62,000	60,885	0.83	1,076	879K	54B
1398/05/15	61,200	59,990	61,399	60,382	(1.41)	1,764	1M	78B
1398/05/14	61,260	60,950	61,400	61,244	0.15	1,028	812K	50B
1398/05/13	62,000	60,728	62,000	61,150	(2.09)	1,967	2M	99B
1398/05/12	64,450	61,390	64,450	62,458	(2.53)	2,307	2M	102B
1398/05/09	64,800	63,700	64,954	64,081	0.03	991	1M	75B
1398/05/08	64,200	63,310	64,900	64,060	1.49	883	513K	33B
1398/05/07	62,899	62,004	64,691	63,121	(0.84)	1,585	1M	78B
1398/05/06	65,021	63,016	65,023	63,656	(2.39)	2,076	2M	105B
1398/05/05	66,500	65,000	66,500	65,216	(3.01)	2,647	2M	133B
1398/05/02	66,700	65,911	68,442	67,243	3.16	3,061	3M	181B
1398/05/01	64,700	64,000	67,100	65,183	1.13	4,058	6M	383B
1398/04/31	64,456	64,000	64,456	64,455	5.00	2,783	11M	683B
1398/04/30	59,252	59,252	61,473	61,387	4.85	2,560	5M	287B
1398/04/29	58,999	57,670	58,999	58,546	2.13	1,915	2M	101B
1398/04/26	55,400	54,501	57,555	57,323	4.58	1,141	2M	89B
1398/04/25	56,500	53,946	56,500	54,815	(3.47)	1,683	2M	90B
1398/04/24	56,202	55,712	57,350	56,785	1.92	1,580	1M	74B
1398/04/23	53,801	53,801	55,848	55,713	4.75	1,874	3M	184B
1398/04/22	52,002	52,002	53,695	53,189	2.10	1,490	1M	57B
1398/04/19	51,852	51,600	52,899	52,095	0.30	975	744K	39B
1398/04/18	52,000	51,702	52,600	51,941	(0.64)	874	1M	52B
1398/04/17	52,950	51,930	52,950	52,278	0.71	773	689K	36B
1398/04/16	50,701	50,701	52,980	51,907	0.35	808	904K	47B
1398/04/15	52,999	50,802	52,999	51,728	(2.0)	1,127	673K	35B
1398/04/12	53,499	52,503	53,499	52,784	0.46	667	615K	32B
1398/04/11	52,800	52,100	53,299	52,540	(1.42)	1,074	1M	58B
1398/04/10	53,900	53,000	54,049	53,299	0.35	872	868K	46B
1398/04/09	53,499	52,200	53,630	53,113	1.35	1,166	1M	75B
1398/04/05	53,794	52,000	53,794	52,407	(1.2)	1,475	2M	81B
1398/04/04	52,560	51,622	54,119	53,042	2.89	1,708	2M	98B
1398/04/03	49,500	49,300	52,173	51,551	3.75	1,677	2M	101B
1398/04/02	49,600	49,000	50,700	49,689	1.68	984	606K	30B
1398/04/01	49,700	48,000	49,700	48,867	(1.87)	1,017	961K	47B
1398/03/29	50,899	49,500	50,899	49,800	(1.98)	1,178	2M	78B
1398/03/28	52,300	49,000	52,300	50,806	1.24	2,484	2M	94B
1398/03/27	50,100	49,002	50,778	50,183	3.77	3,065	3M	166B
1398/03/26	46,800	46,500	48,460	48,360	4.78	1,475	4M	194B
1398/03/25	46,250	46,000	46,276	46,153	0.38	1,358	1M	48B
1398/03/22	46,899	45,800	46,899	45,979	(0.18)	1,717	2M	71B
1398/03/21	46,170	45,929	46,700	46,060	0.29	1,371	937K	43B
1398/03/20	46,279	45,800	46,279	45,929	(0.77)	2,428	2M	96B
1398/03/19	46,200	46,200	46,558	46,287	0.22	1,495	1M	56B
1398/03/18	45,754	45,754	46,800	46,184	(2.0)	1,641	1M	55B
1398/03/13	47,970	47,007	47,970	47,125	0.05	1,322	854K	40B
1398/03/12	47,400	47,000	48,000	47,101	0.07	1,417	1M	66B
1398/03/11	47,000	46,500	48,000	47,066	(3.58)	1,557	1M	59B
1398/03/08	48,399	48,399	49,224	48,815	1.42	1,405	2M	87B
1398/03/07	47,900	47,000	48,700	48,131	2.67	1,578	2M	74B
1398/03/05	46,980	46,300	47,550	46,880	0.43	1,682	1M	50B
1398/03/04	47,600	46,011	47,600	46,680	(2.29)	1,575	975K	46B
1398/03/01	48,988	47,050	48,988	47,772	(0.99)	1,774	1M	68B
1398/02/31	48,700	47,500	48,989	48,252	(1.21)	2,182	3M	132B
1398/02/30	48,011	48,000	49,698	48,844	0.68	1,023	793K	39B
1398/02/25	49,500	48,000	49,500	48,516	(3.54)	3,092	2M	89B
1398/02/24	51,085	49,000	51,085	50,297	3.38	4,513	4M	193B
1398/02/23	48,657	48,002	48,657	48,654	4.99	1,857	3M	169B
1398/02/22	45,900	43,605	47,799	46,340	(4.97)	3,374	3M	148B
1398/02/02	64,000	62,800	64,290	63,362	(0.27)	1,331	1M	67B
1398/01/31	63,500	61,500	64,700	63,534	1.94	1,425	1M	76B
1398/01/28	61,930	60,300	63,490	62,323	0.21	1,778	2M	152B
1398/01/27	62,556	61,300	63,000	62,190	(1.33)	1,289	534K	33B
1398/01/26	62,499	61,910	64,499	63,028	1.96	1,932	1M	84B
1398/01/25	62,995	61,300	63,000	61,819	(0.56)	1,476	2M	141B
1398/01/24	61,502	61,502	62,700	62,169	0.31	1,473	1M	83B
1398/01/21	61,998	61,100	62,799	61,978	1.31	1,362	1M	64B
1398/01/20	60,973	60,621	62,000	61,174	0.29	1,135	743K	45B
1398/01/19	60,990	60,001	62,000	60,995	(0.84)	1,608	1M	62B
1398/01/18	61,000	60,500	62,003	61,509	0.62	1,360	934K	57B
1398/01/17	60,980	60,451	61,666	61,130	0.73	1,226	1M	66B
1398/01/11	63,000	59,950	63,000	60,688	(3.49)	3,766	2M	117B
1398/01/10	62,900	62,000	64,000	62,884	2.45	1,485	1M	89B
1398/01/07	60,000	59,801	62,300	61,381	2.41	1,270	830K	51B
1398/01/06	61,000	59,837	61,000	59,939	(1.84)	1,465	744K	45B
1398/01/05	62,200	59,380	62,240	61,060	(0.46)	1,577	859K	52B
1397/12/28	61,002	60,300	61,910	61,344	4.04	3,039	3M	201B
1397/12/27	56,780	56,780	59,335	58,962	4.34	1,419	1M	85B
1397/12/26	54,755	54,755	56,994	56,510	4.11	2,362	3M	154B
1397/12/25	53,201	53,201	54,755	54,280	1.99	1,233	1M	69B
1397/12/22	53,190	52,611	53,998	53,222	0.06	992	755K	40B
1397/12/21	53,930	52,951	53,930	53,192	(1.05)	799	392K	21B
1397/12/20	53,280	53,150	54,400	53,754	1.42	1,066	1M	65B
1397/12/19	52,515	51,500	54,000	52,999	0.91	873	1M	64B
1397/12/18	52,500	51,000	52,790	52,519	0.84	658	678K	36B
1397/12/15	51,000	50,525	52,999	52,084	1.79	717	474K	25B
1397/12/14	51,400	50,993	51,510	51,170	(1.12)	712	507K	26B
1397/12/13	52,290	51,500	52,290	51,748	(0.18)	804	653K	34B
1397/12/12	52,000	51,700	52,258	51,839	(0.59)	743	415K	21B
1397/12/11	52,250	52,006	52,730	52,148	(1.11)	618	322K	17B
1397/12/08	51,850	51,850	54,000	52,733	0.90	949	558K	29B
1397/12/07	51,720	51,720	53,499	52,263	(3.06)	939	753K	39B
1397/12/06	54,211	53,551	54,211	53,911	(0.95)	993	796K	43B
1397/12/05	55,000	54,200	55,000	54,427	0.08	1,364	1M	65B
1397/12/04	52,300	52,300	54,730	54,386	4.34	1,904	2M	87B
1397/12/01	51,000	51,000	52,400	52,124	3.08	1,346	1M	54B
1397/11/30	50,487	49,745	51,000	50,566	1.65	777	603K	31B
1397/11/29	49,530	49,530	50,100	49,744	(0.49)	804	517K	26B
1397/11/28	50,488	49,800	50,488	49,987	(0.36)	555	366K	18B
1397/11/27	50,550	49,900	50,799	50,170	0.77	721	577K	29B
1397/11/24	49,910	49,508	50,000	49,785	(0.17)	738	364K	18B
1397/11/23	49,999	49,616	50,130	49,871	(0.34)	610	474K	24B
1397/11/21	50,340	49,800	50,995	50,040	(0.56)	712	530K	27B
1397/11/17	50,400	49,900	50,990	50,323	1.18	554	309K	16B
1397/11/16	50,987	49,100	50,987	49,738	(0.74)	917	629K	31B
1397/11/15	51,000	49,900	51,400	50,107	(0.28)	957	766K	38B
1397/11/14	51,900	49,500	51,900	50,248	(2.9)	829	486K	24B
1397/11/13	51,200	51,121	52,500	51,751	1.90	1,009	792K	41B
1397/11/10	51,000	49,990	51,180	50,785	(0.31)	883	545K	28B
1397/11/09	49,850	49,001	51,500	50,941	3.72	1,124	860K	44B
1397/11/08	49,999	48,005	50,228	49,116	(2.22)	2,131	1M	55B
1397/11/07	51,989	50,067	51,989	50,229	(4.69)	3,201	2M	82B
1397/11/06	53,682	52,000	53,880	52,702	(1.83)	1,446	726K	38B
1397/11/03	54,150	53,253	54,210	53,682	(0.87)	1,266	551K	30B
1397/11/02	53,300	53,250	54,400	54,151	1.62	1,244	1M	56B
1397/11/01	54,999	52,333	54,999	53,290	(0.67)	2,358	2M	97B
1397/10/30	54,900	52,550	54,960	53,650	(0.98)	1,571	704K	38B
1397/10/29	52,774	52,774	54,799	54,180	3.28	1,648	845K	46B
1397/10/26	52,691	52,200	52,691	52,460	1.20	921	465K	24B
1397/10/25	51,301	51,301	52,500	51,839	1.19	1,006	673K	35B
1397/10/24	51,005	50,101	51,899	51,228	0.63	1,147	549K	28B
1397/10/23	51,700	50,021	51,980	50,905	(2.57)	1,502	640K	33B
1397/10/22	51,900	51,211	53,450	52,248	1.01	1,817	819K	43B
1397/10/19	52,699	51,107	52,700	51,727	1.89	1,819	954K	49B
1397/10/18	48,956	48,900	51,032	50,769	4.46	2,423	2M	124B
1397/10/17	47,990	47,980	48,950	48,602	1.88	1,250	1M	51B
1397/10/16	47,610	47,454	48,000	47,705	(0.39)	673	416K	20B
1397/10/15	47,900	47,400	48,400	47,894	2.44	1,002	529K	25B
1397/10/12	47,200	45,901	47,200	46,755	(1.06)	1,036	822K	38B
1397/10/11	47,982	46,491	47,982	47,258	(0.53)	1,070	744K	35B
1397/10/10	47,990	46,499	48,299	47,511	(0.81)	1,180	729K	35B
1397/10/09	48,560	47,051	48,560	47,900	2.24	2,484	2M	76B
1397/10/08	45,700	45,200	46,992	46,850	4.68	1,890	2M	81B
1397/10/05	43,100	43,000	45,119	44,755	4.15	1,706	2M	75B
1397/10/04	44,000	42,570	44,000	42,971	(0.39)	1,103	1M	60B
1397/10/03	43,950	42,900	43,950	43,138	0.68	1,234	1M	55B
1397/10/02	41,030	41,030	43,172	42,846	4.21	1,680	3M	117B
1397/10/01	41,800	40,400	41,800	41,117	(2.32)	1,263	881K	36B
1397/09/28	43,470	41,415	43,470	42,093	(3.44)	1,734	919K	39B
1397/09/27	43,980	43,300	44,000	43,591	(1.74)	841	727K	32B
1397/09/26	44,500	43,597	44,800	44,362	(0.11)	955	806K	36B
1397/09/25	44,180	44,000	44,900	44,413	0.54	1,085	672K	30B
1397/09/24	43,999	43,434	44,550	44,176	0.20	1,533	1M	50B
1397/09/21	45,000	43,701	45,000	44,086	(3.53)	1,981	1M	62B
1397/09/19	46,000	45,030	46,300	45,701	(0.26)	1,606	1M	52B
1397/09/18	46,600	45,650	46,600	45,822	(2.47)	1,483	666K	31B
1397/09/17	47,994	46,700	47,994	46,984	0.47	1,228	763K	36B
1397/09/14	47,798	46,544	47,798	46,763	(0.88)	1,461	654K	31B
1397/09/13	48,500	46,455	48,500	47,180	(1.89)	1,691	1M	68B
1397/09/12	48,860	47,800	48,860	48,088	3.33	2,413	2M	111B
1397/09/11	44,499	44,499	47,819	46,540	2.19	2,723	3M	152B
1397/09/10	46,001	45,517	46,500	45,542	(4.95)	2,096	3M	152B
1397/09/07	49,500	47,326	49,500	47,912	(3.74)	2,203	1M	52B
1397/09/06	49,900	48,980	50,980	49,776	2.33	3,665	4M	199B
1397/09/05	48,610	48,610	49,500	48,641	(4.94)	1,253	2M	84B
1397/09/03	51,168	51,168	51,168	51,168	(5.0)	421	475K	24B
1397/08/30	55,500	53,455	55,500	53,861	(4.02)	2,660	2M	111B
1397/08/29	57,000	55,500	57,000	56,115	(0.82)	1,453	2M	93B
1397/08/28	55,750	55,055	57,489	56,577	3.00	1,953	1M	68B
1397/08/27	56,000	53,650	58,085	54,928	(1.78)	1,900	2M	85B
1397/08/26	56,002	55,333	56,997	55,924	(3.94)	2,374	2M	93B
1397/08/23	59,500	58,085	59,500	58,218	(4.78)	1,839	2M	121B
1397/08/22	62,300	60,200	62,300	61,142	0.34	1,711	832K	51B
1397/08/21	60,000	60,000	62,000	60,937	0.42	1,941	1M	63B
1397/08/20	62,100	60,575	62,996	60,685	(4.83)	2,524	3M	171B
1397/08/19	66,748	63,454	66,748	63,763	(4.54)	2,265	1M	95B
1397/08/15	68,486	65,800	68,486	66,793	(1.21)	1,232	601K	40B
1397/08/14	65,989	65,301	69,200	67,611	2.45	1,310	601K	41B
1397/08/13	67,000	65,011	67,200	65,992	(1.93)	1,519	847K	56B
1397/08/12	67,610	66,692	68,500	67,292	(1.18)	1,120	790K	53B
1397/08/09	69,001	67,900	69,010	68,096	(3.04)	1,724	1M	68B
1397/08/07	70,900	69,315	71,800	70,233	(1.17)	1,899	1M	100B
1397/08/06	71,500	70,380	71,999	71,068	0.63	1,235	1M	81B
1397/08/05	72,710	70,300	73,399	70,622	(4.56)	1,995	2M	129B
1397/08/02	75,000	72,702	76,000	74,000	0.11	1,955	1M	108B
1397/08/01	74,265	72,702	74,765	73,916	3.81	3,333	5M	400B
1397/07/30	71,500	70,500	72,999	71,205	0.74	1,204	1M	96B
1397/07/29	71,939	69,460	73,000	70,679	(0.79)	1,302	2M	113B
1397/07/28	70,200	70,200	71,847	71,241	4.11	1,803	3M	190B
1397/07/25	67,500	65,610	70,000	68,426	(0.13)	1,270	2M	104B
1397/07/24	69,950	66,673	69,950	68,514	2.76	1,324	987K	68B
1397/07/23	65,000	65,000	66,704	66,673	4.95	1,103	5M	318B
1397/07/22	61,001	61,001	64,599	63,528	3.24	883	1M	74B
1397/07/21	62,160	60,112	63,500	61,537	(1.21)	1,143	2M	113B
1397/07/18	63,963	60,000	63,963	62,291	0.39	1,146	2M	145B
1397/07/17	62,172	60,650	62,205	62,046	4.73	948	3M	180B
1397/07/16	56,501	55,200	60,619	59,243	2.62	1,332	2M	139B
1397/07/15	57,760	57,503	59,498	57,733	(4.62)	1,357	4M	213B
1397/07/14	62,641	56,677	62,641	60,529	1.46	1,432	2M	127B
1397/07/11	57,110	57,110	62,399	59,659	(0.72)	1,575	2M	141B
1397/07/10	60,084	60,084	61,000	60,089	(4.99)	1,107	3M	207B
1397/07/09	63,155	63,080	64,999	63,246	(4.75)	2,621	6M	352B
1397/07/08	66,200	65,499	66,591	66,400	4.70	816	2M	116B
1397/07/07	64,191	62,600	64,350	63,420	3.22	1,658	2M	122B
1397/07/04	61,699	60,008	62,055	61,439	3.96	1,686	2M	141B
1397/07/03	57,050	57,050	59,556	59,100	4.20	1,600	5M	317B
1397/07/02	57,788	56,460	57,799	56,720	1.11	1,073	2M	130B
1397/07/01	55,037	54,460	57,699	56,099	1.93	1,744	3M	193B
1397/06/31	54,999	54,005	56,730	55,037	0.79	1,364	2M	109B
1397/06/27	55,000	53,503	55,192	54,603	(0.93)	544	1M	69B
1397/06/26	56,400	53,901	56,726	55,113	0.38	1,721	2M	115B
1397/06/25	56,800	54,326	56,800	54,907	(3.98)	1,373	2M	90B
1397/06/24	58,380	55,001	58,384	57,185	2.84	2,378	4M	203B
1397/06/21	55,399	54,690	56,100	55,605	3.69	2,180	5M	302B
1397/06/20	53,650	52,744	54,299	53,627	(0.78)	1,367	2M	133B
1397/06/19	55,000	52,601	55,300	54,046	0.0	1,730	3M	171B
1397/06/18	53,020	52,000	55,600	54,046	0.73	1,742	3M	157B
1397/06/17	53,390	52,800	54,590	53,652	1.35	851	789K	42B
1397/06/14	53,939	51,502	53,939	52,936	(0.21)	955	1M	55B
1397/06/13	52,500	52,400	53,072	53,048	4.95	1,045	2M	123B
1397/06/12	50,570	49,700	51,600	50,545	2.39	753	920K	46B
1397/06/11	51,150	49,000	51,150	49,363	(3.76)	1,073	1M	60B
1397/06/10	52,000	50,530	52,000	51,289	(1.61)	766	1M	64B
1397/06/07	53,003	51,672	53,400	52,126	(0.31)	964	1M	75B
1397/06/06	52,007	51,900	53,799	52,286	(2.46)	900	944K	49B
1397/06/05	54,499	53,001	54,499	53,607	(0.15)	1,037	2M	106B
1397/06/04	51,900	51,500	54,839	53,690	1.76	1,152	3M	144B
1397/06/03	54,900	51,970	54,900	52,763	(3.54)	1,673	2M	101B
1397/05/30	55,001	54,101	55,490	54,700	(1.65)	982	1M	62B
1397/05/29	55,311	54,151	57,150	55,617	(0.03)	1,596	4M	202B
1397/05/28	55,000	54,500	56,394	55,632	3.58	1,431	2M	122B
1397/05/27	53,500	53,070	55,000	53,709	(0.1)	902	1M	60B
1397/05/24	54,000	52,800	54,781	53,763	0.85	960	1M	71B
1397/05/23	53,480	52,200	54,000	53,311	3.41	2,081	6M	325B
1397/05/22	51,430	50,700	52,000	51,553	(1.19)	936	1M	63B
1397/05/21	51,699	51,000	53,352	52,173	2.68	1,944	4M	184B
1397/05/20	51,890	49,711	52,000	50,812	(2.49)	1,893	2M	123B
1397/05/17	53,999	51,300	53,999	52,111	(5.41)	3,272	8M	438B
1397/05/15	55,092	55,092	55,092	55,092	5.00	9	7K	388M
1397/05/14	52,472	51,500	52,472	52,469	4.99	1,381	10M	532B
1397/05/13	49,880	47,000	51,376	49,974	2.13	2,837	5M	238B
1397/05/10	48,235	46,500	50,646	48,930	6.51	2,547	6M	303B
1397/05/09	45,939	45,939	45,939	45,939	5.00	12	29K	1B
1397/05/08	43,749	43,003	43,757	43,752	4.99	414	2M	77B
1397/05/07	41,708	41,078	41,708	41,674	4.91	1,015	5M	216B
1397/05/06	39,722	39,722	39,722	39,722	5.00	76	169K	7B
1397/05/03	37,159	36,966	38,389	37,831	2.61	685	1M	39B
1397/05/02	36,800	36,739	37,377	36,868	0.35	304	616K	23B
1397/05/01	36,626	35,910	37,501	36,739	0.31	526	2M	71B
1397/04/31	36,800	36,400	36,830	36,626	0.58	370	355K	13B
1397/04/30	36,019	36,019	36,800	36,414	0.13	344	408K	15B
1397/04/27	36,015	35,802	36,850	36,363	2.28	528	944K	34B
1397/04/26	37,400	35,200	37,400	35,554	(0.8)	249	357K	13B
1397/04/25	36,500	35,612	36,989	35,841	(0.91)	377	572K	21B
1397/04/24	36,900	35,820	36,900	36,170	(2.15)	431	945K	34B
1397/04/23	37,899	36,900	37,899	36,965	0.11	507	640K	24B
1397/04/20	37,051	36,701	37,400	36,926	(1.61)	595	432K	16B
1397/04/19	37,100	36,863	38,149	37,531	1.19	394	537K	20B
1397/04/17	37,222	36,811	37,582	37,090	(1.31)	375	578K	21B
1397/04/16	38,923	37,361	38,930	37,582	(4.44)	727	896K	34B
1397/04/13	39,000	38,500	40,050	39,327	3.00	1,165	2M	89B
1397/04/12	37,000	36,999	38,241	38,183	4.84	771	2M	87B
1397/04/11	35,050	35,000	36,630	36,420	4.40	731	1M	54B
1397/04/10	36,100	34,500	36,100	34,886	(3.76)	715	2M	59B
1397/04/09	36,800	35,781	36,978	36,250	(1.23)	593	2M	55B
1397/04/06	38,103	36,238	38,600	36,703	(3.78)	1,184	3M	106B
1397/04/05	39,203	36,860	39,699	38,145	(1.69)	1,494	3M	114B
1397/04/04	38,480	38,200	38,984	38,799	4.50	461	2M	89B
1397/04/03	36,684	36,150	37,951	37,128	2.72	1,573	5M	178B
1397/04/02	36,800	35,841	36,800	36,144	(0.61)	843	2M	71B
1397/03/30	36,861	35,820	38,703	36,365	3.59	1,386	3M	94B
1397/03/29	34,500	33,500	35,899	35,106	2.65	1,996	7M	245B
1397/03/28	34,199	34,199	34,199	34,199	5.00	69	339K	12B
1397/03/27	32,571	32,571	32,571	32,571	5.00	48	284K	9B
1397/03/23	30,010	30,010	31,098	31,020	4.73	372	1M	40B
1397/03/22	29,400	29,205	30,377	29,618	1.25	525	2M	48B
1397/03/21	29,232	29,000	29,599	29,253	(0.44)	329	528K	15B
1397/03/20	30,446	29,000	30,446	29,382	(1.52)	393	949K	28B
1397/03/19	30,120	29,505	30,180	29,836	(1.33)	314	496K	15B
1397/03/13	30,399	30,000	30,491	30,239	(0.61)	373	297K	9B
1397/03/12	30,800	29,902	30,850	30,426	2.97	440	394K	12B
1397/03/09	28,600	28,450	30,115	29,549	3.03	903	5M	148B
1397/03/08	28,971	28,351	29,000	28,681	(2.13)	726	724K	21B
1397/03/07	29,500	28,962	29,729	29,304	(1.32)	563	2M	47B
1397/03/06	30,600	29,201	30,600	29,696	(3.33)	683	1M	33B
1397/03/05	31,500	29,953	31,899	30,718	(1.52)	1,399	2M	54B
1397/03/02	30,350	30,350	31,315	31,192	4.59	1,106	2M	61B
1397/03/01	29,798	29,657	30,000	29,824	2.03	1,021	2M	64B
1397/02/31	29,020	28,801	29,479	29,230	1.06	639	2M	54B
1397/02/30	28,812	28,801	29,200	28,924	(0.16)	687	2M	53B
1397/02/29	29,440	27,968	29,800	28,970	(1.6)	875	2M	46B
1397/02/23	35,147	35,014	36,498	35,742	2.20	1,230	3M	121B
1397/02/22	35,070	34,500	35,098	34,973	0.05	875	2M	78B
1397/02/19	35,582	34,020	35,582	34,956	(1.73)	820	2M	67B
1397/02/18	35,800	35,350	35,930	35,571	(0.56)	772	1M	39B
1397/02/17	35,000	35,000	36,000	35,773	3.74	822	1M	41B
1397/02/16	34,245	34,100	34,588	34,482	4.68	1,065	2M	76B
1397/02/15	32,750	32,700	34,139	32,941	0.51	872	2M	80B
1397/02/11	32,800	32,700	32,885	32,775	(0.16)	169	260K	9B
1397/02/10	33,000	32,605	33,080	32,826	(0.03)	309	440K	14B
1397/02/09	33,000	32,511	33,195	32,837	0.09	246	541K	18B
1397/02/08	32,900	32,751	32,980	32,807	0.23	353	596K	20B
1397/02/05	32,701	32,700	33,256	32,732	0.14	258	445K	15B
1397/02/04	32,600	32,520	33,288	32,685	0.41	653	2M	72B
1397/02/03	32,505	32,350	33,298	32,551	(0.42)	239	563K	18B
1397/02/02	33,290	32,497	33,290	32,688	(0.71)	266	253K	8B
1397/02/01	33,595	32,000	34,380	32,922	(1.35)	814	1M	38B
1397/01/29	33,789	33,158	33,789	33,374	0.19	433	251K	8B
1397/01/28	32,810	32,810	33,700	33,312	1.10	382	805K	27B
1397/01/27	33,500	32,205	33,850	32,950	(0.74)	537	943K	31B
1397/01/26	33,619	32,970	34,250	33,195	(1.64)	607	977K	32B
1397/01/22	34,503	33,378	35,000	33,747	(3.95)	1,421	3M	90B
1397/01/21	35,099	35,099	35,860	35,134	(4.9)	1,211	4M	153B
1397/01/20	36,139	36,139	37,945	36,946	2.23	1,899	7M	246B
1397/01/19	35,911	35,602	36,500	36,139	(0.47)	781	2M	60B
1397/01/18	36,641	36,000	36,641	36,309	(0.91)	385	301K	11B
1397/01/15	36,810	36,510	36,810	36,641	(0.46)	325	312K	11B
1397/01/14	37,000	36,312	37,000	36,810	(0.15)	364	567K	21B
1397/01/08	37,140	36,550	37,265	36,866	(1.07)	375	472K	17B
1397/01/07	36,600	36,411	37,990	37,265	2.39	915	901K	34B
1397/01/06	35,900	35,900	36,598	36,396	1.12	287	345K	13B
1397/01/05	35,500	35,300	36,399	35,992	2.33	361	400K	14B
1396/12/28	34,074	34,074	35,500	35,172	3.99	638	2M	58B
1396/12/27	33,279	32,915	34,305	33,821	3.52	327	987K	33B
1396/12/26	32,301	32,290	33,279	32,672	0.85	221	969K	32B
1396/12/23	32,350	32,196	32,490	32,398	0.55	267	813K	26B
1396/12/22	32,400	32,150	32,400	32,221	0.33	215	613K	20B
1396/12/21	32,200	32,082	32,200	32,114	(0.08)	293	681K	22B
1396/12/20	32,300	32,115	32,300	32,140	(0.83)	207	336K	11B
1396/12/19	32,402	32,253	32,450	32,408	(0.15)	279	656K	21B
1396/12/16	32,500	32,400	32,600	32,457	(0.31)	245	508K	16B
1396/12/15	32,814	32,400	32,814	32,559	(0.78)	213	509K	17B
1396/12/14	32,555	32,513	32,900	32,814	0.80	193	921K	30B
1396/12/13	33,220	32,351	33,230	32,555	0.01	260	432K	14B
1396/12/12	33,400	32,350	33,400	32,551	(1.61)	371	907K	30B
1396/12/09	33,035	32,945	33,480	33,084	(0.36)	388	920K	30B
1396/12/08	33,300	33,012	33,490	33,204	(0.66)	261	808K	27B
1396/12/07	33,700	32,901	33,900	33,424	(0.22)	252	686K	23B
1396/12/06	33,600	33,400	33,799	33,498	(1.0)	295	390K	13B
1396/12/05	34,212	33,580	34,250	33,837	(1.08)	357	592K	20B
1396/12/02	34,300	34,020	34,300	34,208	(0.01)	206	309K	11B
1396/11/30	34,200	34,090	34,400	34,211	0.02	429	477K	16B
1396/11/29	34,000	34,000	34,499	34,205	0.26	286	428K	15B
1396/11/28	34,053	34,000	34,300	34,116	(0.62)	361	848K	29B
1396/11/25	34,020	34,000	34,790	34,328	1.12	513	1M	40B
1396/11/24	33,300	33,300	34,332	33,949	2.15	537	761K	26B
1396/11/23	33,650	33,000	33,650	33,233	(0.19)	377	904K	30B
1396/11/21	33,840	33,016	33,840	33,295	(2.29)	463	909K	30B
1396/11/18	34,000	33,000	35,000	34,077	3.49	1,137	3M	94B
1396/11/17	33,195	32,600	33,270	32,928	(0.03)	441	2M	69B
1396/11/16	32,658	32,601	33,299	32,938	0.99	564	5M	154B
1396/11/15	32,502	32,500	32,800	32,616	(0.04)	302	785K	26B
1396/11/14	32,960	32,471	32,960	32,630	(0.22)	297	642K	21B
1396/11/11	32,270	32,270	33,300	32,701	0.76	721	2M	63B
1396/11/10	32,101	32,101	32,700	32,454	1.36	337	1M	33B
1396/11/09	32,100	31,972	32,200	32,018	(0.04)	277	1M	33B
1396/11/08	31,999	31,910	32,188	32,032	(0.12)	201	331K	11B
1396/11/07	32,996	31,959	32,996	32,072	(2.52)	506	1M	33B
1396/11/04	33,060	32,701	33,060	32,900	(0.79)	290	534K	18B
1396/11/03	33,499	32,953	33,500	33,162	0.30	409	2M	53B
1396/11/02	33,135	32,500	33,699	33,063	2.29	522	2M	81B
1396/11/01	32,250	31,900	33,500	32,323	(0.83)	403	1M	36B
1396/10/30	33,270	32,202	33,270	32,592	(0.89)	304	526K	17B
1396/10/27	33,000	32,501	33,004	32,884	(0.52)	265	830K	27B
1396/10/26	33,003	32,902	33,370	33,057	0.12	245	780K	26B
1396/10/25	33,250	32,980	33,880	33,019	(0.47)	382	1M	43B
1396/10/24	32,994	32,900	33,499	33,176	0.66	534	2M	51B
1396/10/23	32,600	32,600	33,199	32,960	1.36	370	877K	29B
1396/10/20	32,890	32,200	32,890	32,519	0.08	203	567K	18B
1396/10/19	31,482	31,416	32,757	32,494	4.15	765	5M	160B
1396/10/18	31,200	31,000	31,488	31,198	(0.54)	178	403K	13B
1396/10/17	31,997	31,152	31,997	31,368	(0.43)	201	264K	8B
1396/10/16	30,822	30,821	31,996	31,503	1.79	193	639K	20B
1396/10/13	30,999	30,800	31,000	30,949	(0.18)	215	1M	35B
1396/10/12	31,000	30,866	31,185	31,006	1.08	236	653K	20B
1396/10/11	29,511	29,511	31,038	30,674	3.77	264	910K	28B
1396/10/10	30,052	29,251	30,393	29,560	(2.99)	621	2M	51B
1396/10/09	31,398	29,847	31,398	30,472	(3.01)	531	1M	36B
1396/10/06	31,774	30,720	32,000	31,417	(1.12)	309	316K	10B
1396/10/05	32,915	31,011	32,915	31,774	(1.17)	235	265K	8B
1396/10/04	31,510	31,510	32,535	32,150	3.76	750	5M	166B
1396/10/03	30,440	30,200	31,701	30,986	2.63	844	3M	104B
1396/10/02	30,400	30,000	30,650	30,192	0.47	462	1M	32B
1396/09/29	29,600	29,524	30,199	30,052	0.34	186	393K	12B
1396/09/28	29,800	29,500	30,055	29,951	0.23	272	655K	20B
1396/09/27	29,911	29,600	30,000	29,881	(0.39)	165	167K	5B
1396/09/26	30,300	29,900	30,300	29,998	(0.44)	278	539K	16B
1396/09/25	29,399	29,399	30,438	30,131	3.87	529	2M	47B
1396/09/22	28,505	28,505	29,190	29,007	0.21	298	1M	40B
1396/09/21	28,789	28,000	29,070	28,947	(0.24)	244	592K	17B
1396/09/20	29,790	28,700	29,790	29,017	(0.23)	384	813K	24B
1396/09/19	29,009	29,009	29,299	29,084	2.63	298	2M	60B
1396/09/11	28,500	28,115	28,500	28,340	0.70	156	369K	10B
1396/09/08	28,399	27,970	28,399	28,143	0.58	177	208K	6B
1396/09/07	27,800	27,389	28,496	27,981	2.86	255	513K	14B
1396/09/05	27,396	27,000	27,397	27,203	(1.11)	118	210K	6B
1396/09/04	27,750	27,201	27,750	27,508	3.77	242	269K	7B
1396/09/01	25,920	25,900	26,998	26,508	2.93	393	928K	25B
1396/08/30	25,843	25,610	25,844	25,754	0.53	153	472K	12B
1396/08/29	25,450	25,450	25,800	25,619	1.51	121	134K	3B
1396/08/27	25,370	25,030	25,400	25,237	0.92	110	894K	23B
1396/08/24	25,000	24,803	25,287	25,007	0.28	206	2M	39B
1396/08/23	24,899	24,861	25,099	24,938	(0.14)	71	225K	6B
1396/08/22	25,000	24,892	25,386	24,973	(0.12)	215	1M	33B
1396/08/21	25,011	24,921	25,198	25,003	(0.41)	54	66K	2B
1396/08/20	25,399	24,960	25,500	25,105	(0.33)	89	209K	5B
1396/08/17	25,468	25,011	25,468	25,189	0.47	117	181K	5B
1396/08/16	24,950	24,905	25,298	25,070	0.67	125	256K	6B
1396/08/15	25,399	24,820	25,399	24,904	(1.25)	118	317K	8B
1396/08/14	25,310	25,041	25,449	25,219	0.02	102	137K	3B
1396/08/13	25,000	25,000	25,350	25,215	1.00	195	517K	13B
1396/08/10	24,860	24,355	25,070	24,965	0.43	216	907K	23B
1396/08/09	25,200	24,310	25,200	24,858	(0.73)	260	859K	21B
1396/08/08	25,351	24,710	25,960	25,040	0.25	250	305K	8B
1396/08/07	24,009	24,009	25,250	24,978	3.87	601	4M	111B
1396/08/06	24,029	23,800	24,237	24,048	1.71	425	1M	25B
1396/08/03	23,499	23,100	24,000	23,643	2.43	192	608K	14B
1396/08/02	22,894	22,820	23,450	23,083	0.83	394	1M	23B
1396/08/01	22,893	22,890	22,893	22,893	5.00	428	4M	84B
1396/07/30	21,800	21,650	22,000	21,803	1.31	108	291K	6B
1396/07/29	21,180	20,933	21,900	21,521	2.81	341	2M	52B
1396/07/26	20,685	20,685	21,100	20,933	1.11	102	413K	9B
1396/07/25	20,670	20,670	20,800	20,703	0.10	35	59K	1B
1396/07/24	20,735	20,661	20,751	20,683	(0.18)	104	292K	6B
1396/07/23	20,728	20,650	20,900	20,721	0.35	123	340K	7B
1396/07/22	20,592	20,592	20,894	20,649	(0.28)	132	523K	11B
1396/07/19	20,801	20,650	20,996	20,706	(0.41)	113	293K	6B
1396/07/18	20,600	20,600	21,170	20,791	1.03	259	690K	14B
1396/07/17	20,282	20,282	20,850	20,579	2.00	244	830K	17B
1396/07/16	20,260	20,110	20,599	20,175	0.0	82	1M	27B
1396/07/15	20,100	20,100	20,250	20,175	(0.27)	53	46K	920M
1396/07/12	20,100	20,050	20,370	20,229	0.59	59	120K	2B
1396/07/11	20,598	20,020	20,598	20,110	(0.84)	123	554K	11B
1396/07/10	20,450	20,210	20,652	20,280	(1.8)	53	142K	3B
1396/07/05	20,978	20,559	20,978	20,652	(0.82)	22	27K	547M
1396/07/04	20,500	20,500	21,000	20,822	1.62	51	158K	3B
1396/07/03	20,260	20,260	20,998	20,491	(1.38)	55	80K	2B
1396/07/02	20,928	20,202	21,540	20,778	(1.21)	260	1M	22B
1396/07/01	21,000	20,906	21,198	21,032	(1.61)	89	102K	2B
1396/06/29	21,420	21,132	21,421	21,377	0.71	44	90K	2B
1396/06/28	21,000	20,999	21,301	21,226	3.40	68	161K	3B
1396/06/27	20,504	20,500	21,000	20,529	0.35	131	2M	37B
1396/06/26	20,990	20,400	21,000	20,457	(2.0)	134	1M	29B
1396/06/25	21,000	20,704	21,196	20,875	0.11	171	786K	16B
1396/06/22	21,000	20,705	21,000	20,852	0.27	106	127K	3B
1396/06/21	21,198	20,753	21,198	20,795	(0.75)	72	102K	2B
1396/06/20	20,877	20,700	21,208	20,953	2.01	204	748K	16B
1396/06/19	20,300	20,300	20,849	20,540	1.45	287	3M	52B
1396/06/15	20,100	20,061	20,500	20,246	0.08	53	143K	3B
1396/06/14	20,889	19,999	20,889	20,230	(2.15)	248	2M	42B
1396/06/13	20,695	20,551	20,800	20,675	(0.03)	72	390K	8B
1396/06/12	20,500	20,500	20,910	20,682	0.75	78	138K	3B
1396/06/11	20,880	20,400	20,890	20,529	2.28	98	423K	9B
1396/06/08	20,300	19,900	20,500	20,072	(2.2)	151	2M	31B
1396/06/07	20,599	20,200	21,440	20,524	(0.56)	189	2M	33B
1396/06/06	20,790	20,354	20,989	20,640	0.60	240	2M	48B
1396/06/05	20,500	20,343	20,858	20,517	3.16	403	3M	65B
1396/06/04	19,130	18,851	19,897	19,888	4.95	278	3M	66B
1396/06/01	18,560	18,560	19,120	18,950	2.47	103	314K	6B
1396/05/31	18,300	18,300	18,746	18,494	0.86	109	1M	23B
1396/05/30	18,340	18,108	18,350	18,337	0.48	72	99K	2B
1396/05/29	18,100	18,100	18,342	18,249	1.39	69	91K	2B
1396/05/28	17,989	17,989	18,110	17,998	0.95	65	377K	7B
1396/05/25	17,990	17,790	17,990	17,829	(0.13)	63	85K	2B
1396/05/24	17,858	17,838	17,900	17,852	(0.62)	27	17K	296M
1396/05/23	17,999	17,900	18,000	17,963	(0.31)	41	114K	2B
1396/05/22	18,060	17,977	18,060	18,018	(0.46)	59	203K	4B
1396/05/21	18,100	18,053	18,399	18,101	0.44	58	963K	17B
1396/05/18	18,012	18,010	18,099	18,021	(0.41)	27	60K	1B
1396/05/17	18,095	18,095	18,101	18,096	0.43	15	20K	368M
1396/05/16	18,050	18,001	18,051	18,019	(1.03)	18	70K	1B
1396/05/15	18,269	18,200	18,350	18,207	0.03	22	76K	1B
1396/05/11	18,578	18,200	18,578	18,202	(1.41)	22	89K	2B
1396/05/10	18,288	18,288	18,511	18,463	2.92	112	451K	8B
1396/05/09	17,800	17,800	18,239	17,940	(0.57)	49	144K	3B
1396/05/08	18,119	17,800	18,119	18,043	(0.36)	30	20K	366M
1396/05/07	18,050	18,050	18,135	18,109	0.93	19	68K	1B
1396/05/04	17,601	17,600	18,000	17,942	1.29	64	301K	5B
1396/05/03	17,998	17,510	17,998	17,713	(1.09)	26	8K	148M
1396/05/02	17,999	17,752	17,999	17,909	0.27	30	58K	1B
1396/05/01	17,666	17,635	17,995	17,861	(0.91)	25	21K	367M
1396/04/31	18,010	17,900	18,289	18,025	2.07	52	58K	1B
1396/04/28	17,369	16,960	17,804	17,660	4.15	81	400K	7B
1396/04/27	16,902	16,900	17,248	16,957	0.03	48	83K	1B
1396/04/26	16,910	16,910	17,000	16,952	(0.21)	32	52K	886M
1396/04/25	17,000	16,901	17,000	16,987	0.37	35	132K	2B
1396/04/24	16,875	16,555	17,000	16,925	(0.34)	28	130K	2B
1396/04/21	16,820	16,801	17,000	16,982	1.58	21	55K	938M
1396/04/20	17,000	16,700	17,000	16,718	(0.75)	13	24K	402M
1396/04/19	16,990	16,750	16,990	16,845	1.03	27	34K	570M
1396/04/18	16,505	16,505	16,998	16,674	0.55	24	30K	506M
1396/04/17	16,700	16,500	16,999	16,583	(2.1)	69	131K	2B
1396/04/14	17,000	16,750	17,000	16,938	(0.73)	46	125K	2B
1396/04/13	17,105	16,921	17,330	17,063	(1.53)	63	408K	7B
1396/04/12	17,403	17,300	17,403	17,328	(0.52)	32	30K	523M
1396/04/11	17,411	17,411	17,650	17,419	(0.57)	23	95K	2B
1396/04/10	18,000	17,400	18,000	17,519	(1.5)	77	165K	3B
1396/04/07	17,800	17,762	17,968	17,786	(0.83)	39	117K	2B
1396/04/04	17,991	17,800	17,991	17,934	0.60	35	102K	2B
1396/04/03	18,000	17,800	18,000	17,827	(1.04)	15	52K	921M
1396/03/31	17,850	17,762	18,090	18,014	0.93	37	42K	762M
1396/03/30	18,178	17,800	18,178	17,848	0.02	35	109K	2B
1396/03/29	17,751	17,751	18,000	17,844	(1.89)	17	35K	632M
1396/03/28	18,398	17,950	18,398	18,188	0.03	131	680K	12B
1396/03/27	18,000	18,000	18,450	18,183	0.06	131	715K	13B
1396/03/24	18,180	18,010	18,199	18,172	0.06	71	209K	4B
1396/03/23	18,170	17,913	18,199	18,162	0.06	85	268K	5B
1396/03/22	18,160	18,005	18,240	18,152	0.06	106	391K	7B
1396/03/21	18,090	17,721	18,200	18,142	0.46	62	103K	2B
1396/03/20	18,488	17,659	18,488	18,059	0.66	31	28K	501M
1396/03/17	17,675	17,555	18,500	17,940	0.11	383	4M	65B
1396/03/16	17,650	17,650	17,990	17,921	0.11	144	391K	7B
1396/03/13	17,900	17,601	17,990	17,901	0.09	174	928K	17B
1396/03/10	17,800	17,680	18,000	17,885	0.06	335	2M	35B
1396/03/09	17,800	17,617	17,898	17,875	0.05	56	80K	1B
1396/03/08	17,630	17,628	17,934	17,866	0.06	121	281K	5B
1396/03/07	17,604	17,604	17,895	17,856	0.11	70	204K	4B
1396/03/06	17,600	17,555	17,940	17,836	0.21	157	335K	6B
1396/03/03	17,510	17,500	17,900	17,798	0.35	162	450K	8B
1396/03/02	17,472	17,472	17,900	17,736	(0.34)	64	268K	5B
1396/03/01	17,993	17,400	17,993	17,797	0.28	424	1M	25B
1396/02/31	17,160	16,900	17,999	17,747	5.69	1,255	5M	95B
1396/02/18	21,092	20,901	21,199	21,041	0.03	410	2M	51B
1396/02/17	21,000	20,605	21,299	21,035	(0.14)	301	1M	29B
1396/02/16	21,001	20,600	21,300	21,065	(0.47)	511	3M	63B
1396/02/13	21,200	21,023	21,496	21,165	0.75	157	556K	12B
1396/02/12	20,998	20,706	21,349	21,007	1.15	162	754K	16B
1396/02/11	20,900	20,600	20,900	20,768	1.29	152	452K	9B
1396/02/10	20,810	20,400	20,980	20,504	(0.04)	190	784K	16B
1396/02/09	20,507	20,133	21,079	20,513	(1.1)	333	2M	33B
1396/02/06	20,517	20,500	20,999	20,742	(0.24)	150	2M	33B
1396/02/04	20,889	20,502	21,000	20,791	(0.65)	218	603K	13B
1396/02/03	20,810	20,810	21,399	20,926	(3.35)	261	1M	22B
1396/02/02	21,954	21,306	22,150	21,651	(0.87)	236	843K	18B
1396/01/30	21,334	21,334	22,395	21,842	1.17	271	2M	47B
1396/01/29	21,550	21,460	21,670	21,589	1.17	117	584K	13B
1396/01/28	21,001	21,001	21,455	21,340	1.00	116	345K	7B
1396/01/27	20,882	20,882	21,250	21,129	0.95	131	465K	10B
1396/01/26	21,000	20,866	21,150	20,931	(0.47)	170	297K	6B
1396/01/23	21,299	20,977	21,299	21,030	(0.35)	165	373K	8B
1396/01/21	20,873	20,873	21,226	21,103	0.44	162	574K	12B
1396/01/20	21,000	20,867	21,144	21,011	0.21	108	407K	9B
1396/01/19	21,000	20,802	21,190	20,966	0.51	148	702K	15B
1396/01/16	21,000	20,801	21,000	20,859	(0.34)	200	639K	13B
1396/01/15	21,290	20,823	21,290	20,930	(0.08)	106	391K	8B
1396/01/14	20,661	20,661	21,300	20,947	1.00	234	878K	18B
1396/01/09	21,280	20,666	21,280	20,740	(0.4)	115	241K	5B
1396/01/08	20,636	20,515	20,998	20,823	0.91	121	351K	7B
1396/01/07	20,510	20,450	20,800	20,636	0.79	107	199K	4B
1396/01/06	20,500	20,200	20,860	20,475	(2.37)	265	1M	21B
1396/01/05	20,973	20,973	21,499	20,973	(5.0)	218	3M	57B
1395/12/28	21,999	21,901	22,500	22,076	1.43	393	1M	32B
1395/12/25	21,800	21,501	22,100	21,764	0.06	427	819K	18B
1395/12/24	21,752	21,650	21,752	21,752	5.00	731	15M	318B
1395/12/23	20,500	20,500	21,597	20,717	0.72	731	11M	233B
1395/12/22	20,570	20,413	20,575	20,569	0.12	225	2M	38B
1395/12/21	20,550	20,370	20,575	20,544	(0.14)	234	2M	35B
1395/12/18	20,557	20,556	20,575	20,572	0.08	289	2M	40B
1395/12/17	20,570	20,500	20,575	20,556	(0.03)	284	2M	39B
1395/12/16	20,570	20,511	20,570	20,562	0.0	329	2M	47B
1395/12/15	20,569	20,500	20,570	20,561	0.01	309	3M	60B
1395/12/14	20,570	20,450	20,570	20,558	0.02	292	2M	37B
1395/12/11	20,556	20,500	20,556	20,554	(0.01)	355	2M	44B
1395/12/10	20,572	20,411	20,572	20,556	(0.08)	452	3M	67B
1395/12/09	20,550	20,350	20,598	20,572	(0.13)	229	902K	19B
1395/12/08	20,952	20,360	21,240	20,598	(3.1)	554	3M	60B
1395/12/07	21,300	20,861	21,991	21,256	0.60	1,068	6M	134B
1395/12/04	21,537	20,992	21,539	21,129	(0.62)	505	2M	33B
1395/12/03	21,420	20,970	21,700	21,260	(1.14)	499	1M	29B
1395/12/02	21,740	21,100	21,740	21,505	12.58	985	8M	166B
1395/11/10	18,500	18,324	19,264	19,102	4.12	281	1M	24B
1395/11/09	18,568	18,300	18,598	18,347	(0.18)	118	516K	9B
1395/11/06	18,111	18,111	18,500	18,380	(0.11)	97	236K	4B
1395/11/05	18,450	18,300	18,600	18,401	0.43	70	230K	4B
1395/11/04	18,590	18,300	18,590	18,322	(0.05)	79	200K	4B
1395/11/03	18,300	18,151	18,700	18,332	(1.05)	48	60K	1B
1395/11/02	18,700	18,405	18,848	18,526	0.34	106	198K	4B
1395/10/29	18,111	18,111	18,599	18,464	(0.61)	53	85K	2B
1395/10/28	18,720	18,000	18,780	18,577	1.07	93	487K	9B
1395/10/27	18,300	18,001	18,500	18,380	2.16	116	163K	3B
1395/10/26	18,016	17,926	18,150	17,991	(0.96)	215	538K	10B
1395/10/25	18,200	17,851	18,373	18,166	(1.14)	125	197K	4B
1395/10/22	18,203	18,100	18,600	18,375	1.43	168	314K	6B
1395/10/20	18,400	17,781	18,500	18,116	(0.41)	136	263K	5B
1395/10/19	18,100	18,002	18,500	18,190	0.48	112	273K	5B
1395/10/18	17,920	17,831	18,444	18,104	(0.97)	161	339K	6B
1395/10/15	18,800	18,181	18,999	18,281	(4.47)	315	1M	19B
1395/10/14	19,000	18,630	19,527	19,137	2.85	349	1M	24B
1395/10/13	18,620	18,420	19,000	18,606	(3.82)	479	1M	26B
1395/10/12	19,500	19,296	19,999	19,345	(4.76)	253	2M	36B
1395/10/11	20,441	19,900	20,650	20,311	(0.63)	287	536K	11B
1395/10/08	20,970	19,202	20,970	20,439	1.43	550	2M	34B
1395/10/07	19,700	19,699	20,223	20,150	4.62	693	3M	54B
1395/10/06	18,999	18,990	19,271	19,260	4.94	302	3M	67B
1395/10/05	18,100	17,813	18,800	18,354	1.61	182	509K	9B
1395/10/04	18,000	17,700	18,290	18,063	0.23	183	327K	6B
1395/10/01	18,300	18,000	18,399	18,022	4.39	223	780K	14B
1395/09/23	17,125	17,125	17,649	17,264	1.49	111	474K	8B
1395/09/22	17,700	16,710	17,700	17,010	(3.13)	247	941K	16B
1395/09/21	17,990	16,801	17,990	17,559	0.72	235	1M	19B
1395/09/20	16,998	16,995	17,528	17,433	4.43	393	2M	41B
1395/09/17	16,739	16,031	16,739	16,694	4.72	491	4M	72B
1395/09/16	15,942	15,940	15,942	15,942	5.00	54	688K	11B
1395/09/15	15,099	14,611	15,240	15,183	4.60	190	1M	20B
1395/09/14	14,300	14,021	14,700	14,515	1.85	219	1M	20B
1395/09/13	14,590	14,420	14,890	14,251	2.71	93	570K	8B
1395/09/06	13,650	13,400	14,080	13,875	2.65	74	186K	3B
1395/09/03	13,379	13,300	13,570	13,517	2.67	73	271K	4B
1395/09/02	13,100	12,501	13,290	13,166	1.50	60	290K	4B
1395/09/01	12,899	12,700	13,156	12,972	3.53	64	143K	2B
1395/08/29	12,290	12,290	13,000	12,530	0.56	24	97K	1B
1395/08/26	12,977	12,280	13,000	12,460	(3.4)	79	387K	5B
1395/08/25	13,200	12,800	13,300	12,898	(1.54)	70	342K	4B
1395/08/24	13,200	12,951	13,300	13,100	0.93	108	653K	9B
1395/08/23	12,900	12,307	13,100	12,979	0.49	108	293K	4B
1395/08/22	12,900	12,512	12,940	12,916	4.80	113	699K	9B
1395/08/19	12,888	12,000	12,888	12,324	(0.96)	103	452K	6B
1395/08/18	12,089	12,089	12,548	12,443	4.12	145	471K	6B
1395/08/17	11,650	11,650	12,190	11,951	2.38	62	201K	2B
1395/08/16	11,888	11,600	11,888	11,673	(1.63)	82	231K	3B
1395/08/15	12,349	11,803	12,349	11,867	(2.43)	73	216K	3B
1395/08/12	12,085	12,000	12,499	12,163	(1.96)	124	400K	5B
1395/08/11	12,438	12,050	12,438	12,406	4.73	475	4M	48B
1395/08/10	11,846	11,846	11,846	11,846	5.00	14	85K	1B
1395/08/09	11,282	11,282	11,282	11,282	5.00	14	40K	447M
1395/08/08	10,745	10,745	10,745	10,745	4.99	16	44K	469M
1395/08/05	10,200	10,199	10,260	10,234	2.18	65	219K	2B
1395/08/04	9,950	9,852	10,188	10,016	1.16	84	493K	5B
1395/08/03	9,901	9,850	9,989	9,901	0.94	56	511K	5B
1395/08/02	9,813	9,801	9,900	9,809	(0.61)	21	61K	594M
1395/08/01	9,804	9,804	9,950	9,869	(0.86)	54	119K	1B
1395/07/28	10,012	9,813	10,012	9,955	(0.88)	74	1M	13B
1395/07/27	9,830	9,823	10,120	10,043	(0.57)	30	97K	970M
1395/07/26	10,140	9,835	10,140	10,101	0.69	27	189K	2B
1395/07/25	10,080	9,802	10,188	10,032	(0.09)	74	257K	3B
1395/07/24	10,078	9,920	10,078	10,041	4.60	116	341K	3B
1395/07/19	9,181	9,181	9,678	9,599	4.13	64	349K	3B
1395/07/18	9,200	9,200	9,264	9,218	0.05	5	2K	17M
1395/07/17	9,200	9,170	9,250	9,213	(0.63)	13	34K	309M
1395/07/13	9,060	9,060	9,300	9,271	0.21	7	35K	325M
1395/07/12	9,550	9,200	9,550	9,252	(2.59)	30	13K	118M
1395/07/11	9,505	9,450	9,505	9,498	(2.23)	11	57K	543M
1395/07/10	9,700	9,600	9,728	9,715	1.52	19	20K	194M
1395/07/07	9,409	9,409	9,698	9,570	0.87	37	70K	673M
1395/07/06	9,500	9,402	9,530	9,487	0.30	53	60K	566M
1395/07/05	9,330	9,320	9,500	9,459	0.57	30	96K	903M
1395/07/04	9,380	9,380	9,500	9,405	0.83	38	96K	907M
1395/07/03	9,174	9,174	9,500	9,328	3.08	38	72K	667M
1395/06/31	9,100	8,963	9,100	9,049	0.54	22	105K	951M
1395/06/29	8,999	8,999	9,000	9,000	0.25	22	69K	617M
1395/06/28	9,000	8,910	9,000	8,978	(0.13)	32	109K	983M
1395/06/27	8,995	8,900	9,000	8,990	2.40	10	20K	179M
1395/06/24	8,999	8,548	8,999	8,779	(2.42)	28	34K	302M
1395/06/23	8,941	8,941	9,000	8,997	0.06	48	166K	1B
1395/06/21	8,951	8,942	9,000	8,992	(0.08)	13	44K	400M
1395/06/20	9,000	8,950	9,008	8,999	0.49	33	107K	959M
1395/06/17	8,947	8,942	9,000	8,955	0.15	16	14K	125M
1395/06/16	8,941	8,940	8,944	8,942	(0.64)	12	13K	112M
1395/06/15	9,000	8,957	9,000	9,000	0.49	31	99K	890M
1395/06/14	8,951	8,951	9,000	8,956	0.03	8	5K	49M
1395/06/13	8,960	8,952	8,960	8,953	(0.39)	14	5K	49M
1395/06/10	9,000	8,961	9,000	8,988	(0.14)	14	6K	57M
1395/06/09	9,012	8,990	9,030	9,001	(0.53)	31	44K	399M
1395/06/08	9,100	9,013	9,100	9,049	(1.59)	28	16K	147M
1395/06/07	9,056	9,036	9,250	9,195	0.86	29	107K	987M
1395/06/06	9,109	9,109	9,150	9,117	0.09	6	2K	20M
1395/06/03	9,189	9,067	9,189	9,109	(1.02)	31	72K	654M
1395/06/02	9,260	9,121	9,260	9,203	0.16	21	5K	46M
1395/06/01	9,157	9,150	9,260	9,188	(0.25)	10	21K	191M
1395/05/31	9,192	9,191	9,270	9,211	(0.64)	10	24K	222M
1395/05/30	9,387	9,190	9,387	9,270	1.08	9	10K	90M
1395/05/27	9,250	9,156	9,250	9,171	(0.37)	27	78K	719M
1395/05/26	9,150	9,150	9,295	9,205	0.13	16	23K	216M
1395/05/25	9,128	9,128	9,395	9,193	(0.29)	18	32K	294M
1395/05/24	9,222	9,202	9,222	9,220	(0.49)	15	230K	2B
1395/05/23	9,290	9,192	9,290	9,265	0.59	10	16K	150M
1395/05/20	9,299	9,101	9,300	9,211	(0.65)	17	36K	329M
1395/05/19	9,101	9,101	9,326	9,271	0.91	12	12K	107M
1395/05/18	9,003	9,003	9,399	9,187	1.06	16	32K	291M
1395/05/17	9,330	8,994	9,330	9,091	(1.77)	171	573K	5B
1395/05/16	9,340	9,170	9,340	9,255	(2.38)	41	125K	1B
1395/05/13	9,650	9,400	9,650	9,481	(1.71)	15	56K	529M
1395/05/12	9,331	9,331	9,748	9,646	0.60	19	42K	403M
1395/05/11	9,599	9,308	9,599	9,588	1.86	6	12K	112M
1395/05/10	9,218	9,218	9,500	9,413	1.15	22	44K	414M
1395/05/06	9,330	9,232	9,500	9,306	(0.25)	25	60K	560M
1395/05/05	9,301	9,301	9,335	9,329	(0.6)	12	28K	263M
1395/05/04	9,331	9,331	9,600	9,385	(1.21)	7	10K	98M
1395/05/03	9,993	9,451	9,993	9,500	(2.92)	35	264K	3B
1395/05/02	10,098	9,650	10,098	9,786	0.86	45	56K	550M
1395/04/30	9,700	9,400	9,794	9,703	4.02	127	443K	4B
1395/04/29	9,328	9,328	9,328	9,328	5.00	9	78K	731M
1395/04/28	8,412	8,350	9,070	8,884	2.67	50	359K	3B
1395/04/27	8,750	8,401	9,000	8,653	(1.1)	84	255K	2B
1395/04/26	8,575	8,575	8,750	8,749	(1.13)	13	21K	185M
1395/04/23	9,030	8,800	9,030	8,849	(2.45)	36	120K	1B
1395/04/22	9,056	9,056	9,150	9,071	(3.2)	23	63K	570M
1395/04/21	9,250	9,200	9,250	9,371	(0.3)	16	143K	1B
1395/04/20	9,225	9,225	9,390	9,399	(0.02)	7	118K	1B
1395/04/19	9,321	9,300	9,410	9,401	0.0	5	1K	12M
1395/04/15	9,470	9,303	9,470	9,401	0.0	10	9K	84M
1395/04/14	9,500	9,497	9,500	9,401	0.12	27	96K	913M
1395/04/13	9,152	9,025	9,588	9,390	0.02	24	34K	323M
1395/04/12	9,587	9,110	9,587	9,388	(0.06)	15	27K	245M
1395/04/09	9,370	9,370	9,588	9,394	0.01	14	17K	158M
1395/04/08	9,311	9,311	9,598	9,393	0.19	43	148K	1B
1395/04/06	9,200	9,200	9,270	9,375	(0.04)	26	28K	262M
1395/04/05	9,200	9,200	9,200	9,379	(0.02)	4	11K	102M
1395/04/02	9,140	9,140	9,340	9,381	(0.06)	35	40K	374M
1395/04/01	9,150	9,000	9,150	9,387	(0.01)	6	3K	26M
1395/03/30	9,350	8,850	9,350	9,388	(0.01)	3	1K	13M
1395/03/29	9,030	9,000	9,030	9,389	(0.11)	13	25K	224M
1395/03/26	9,200	9,040	9,200	9,399	(0.02)	6	4K	41M
1395/03/25	9,200	9,020	9,200	9,401	(0.06)	19	14K	127M
1395/03/24	9,111	9,002	9,120	9,407	(0.06)	14	16K	143M
1395/03/23	9,211	9,141	9,211	9,413	(0.1)	11	29K	269M
1395/03/22	9,170	9,150	9,269	9,422	(0.07)	22	30K	275M
1395/03/19	9,112	9,112	9,187	9,429	(0.05)	10	15K	134M
1395/03/18	9,030	9,030	9,062	9,434	(0.01)	4	4K	32M
1395/03/17	9,010	9,010	9,400	9,435	(0.05)	13	16K	145M
1395/03/11	9,450	9,450	9,451	9,440	0.0	8	9K	88M
1395/03/10	9,450	9,430	9,500	9,440	0.0	8	12K	109M
1395/03/09	9,368	9,300	9,640	9,440	0.05	59	177K	2B
1395/03/08	9,500	9,500	9,510	9,435	0.01	4	12K	112M
1395/02/22	11,042	11,042	11,299	11,195	(0.61)	47	186K	2B
1395/02/21	11,060	11,060	11,450	11,264	(0.24)	36	57K	645M
1395/02/20	11,485	11,022	11,485	11,291	1.13	29	74K	831M
1395/02/19	11,485	11,004	11,485	11,165	0.26	36	137K	2B
1395/02/18	11,300	11,024	11,600	11,136	(0.56)	43	72K	807M
1395/02/15	11,399	11,150	11,399	11,199	0.65	31	125K	1B
1395/02/14	11,409	11,101	11,409	11,127	(3.18)	51	66K	738M
1395/02/13	11,600	11,412	11,609	11,493	(3.26)	20	31K	360M
1395/02/12	11,996	11,640	12,000	11,880	(0.54)	56	98K	1B
1395/02/11	11,830	11,800	12,000	11,944	2.01	102	290K	3B
1395/02/08	11,500	11,215	11,800	11,709	0.98	34	63K	732M
1395/02/07	11,790	11,501	11,790	11,595	(1.69)	22	18K	205M
1395/02/06	12,000	11,531	12,000	11,794	(1.63)	42	50K	586M
1395/02/05	11,991	11,510	12,067	11,989	4.18	128	291K	3B
1395/02/04	11,250	11,250	11,604	11,508	4.13	51	182K	2B
1395/02/01	10,700	10,700	11,200	11,052	3.02	86	249K	3B
1395/01/31	10,700	10,601	10,850	10,728	(0.19)	19	47K	509M
1395/01/30	10,885	10,723	10,885	10,748	0.23	25	70K	753M
1395/01/29	10,900	10,550	10,900	10,723	1.94	24	32K	346M
1395/01/28	10,501	10,501	10,771	10,519	(2.48)	15	26K	269M
1395/01/25	10,762	10,630	10,971	10,786	(0.48)	41	150K	2B
1395/01/24	10,800	10,751	10,995	10,838	(0.7)	21	75K	811M
1395/01/23	11,000	10,880	11,079	10,914	0.0	12	7K	79M
1395/01/22	10,950	10,703	10,950	10,914	(0.62)	20	40K	442M
1395/01/21	10,883	10,580	11,100	10,982	0.09	22	26K	280M
1395/01/18	10,601	10,601	11,040	10,972	0.24	47	92K	1B
1395/01/17	11,076	10,721	11,076	10,946	(0.33)	34	95K	1B
1395/01/16	10,750	10,750	11,036	10,982	1.74	64	91K	1B
1395/01/15	10,812	10,750	10,820	10,794	(1.04)	56	101K	1B
1395/01/14	11,000	10,830	11,100	10,907	0.02	44	66K	716M
1395/01/11	10,802	10,802	11,190	10,905	(1.98)	44	76K	828M
1395/01/10	11,300	11,050	11,300	11,125	(0.28)	62	117K	1B
1395/01/09	11,250	10,800	11,399	11,156	2.38	120	198K	2B
1395/01/08	10,897	10,896	10,897	10,897	4.99	72	205K	2B
1395/01/07	10,119	10,010	10,526	10,379	3.53	29	95K	988M
1394/12/26	9,950	9,950	10,140	10,025	0.33	110	194K	2B
1394/12/25	10,000	9,970	10,002	9,992	(0.75)	84	108K	1B
1394/12/24	10,100	10,000	10,299	10,067	(1.08)	116	175K	2B
1394/12/22	10,000	10,000	10,320	10,177	0.27	65	135K	1B
1394/12/19	10,000	10,000	10,270	10,150	0.37	40	68K	690M
1394/12/18	10,001	9,980	10,249	10,113	0.97	59	92K	930M
1394/12/17	10,000	10,000	10,299	10,016	(1.49)	38	34K	338M
1394/12/16	10,203	10,000	10,447	10,167	(1.05)	72	224K	2B
1394/12/15	10,195	10,011	10,420	10,275	3.31	73	123K	1B
1394/12/12	10,000	9,810	10,198	9,946	(0.85)	87	100K	998M
1394/12/11	10,045	9,999	10,100	10,031	(1.51)	123	114K	1B
1394/12/10	10,302	10,065	10,497	10,185	(1.02)	44	39K	396M
1394/12/09	10,590	10,247	10,590	10,290	(4.6)	132	168K	2B
1394/12/08	10,660	10,200	10,700	10,786	(0.65)	130	164K	2B
1394/12/05	10,055	10,055	10,600	10,857	(0.96)	85	212K	2B
1394/12/04	10,600	10,400	10,698	10,962	(0.83)	81	155K	2B
1394/12/03	11,200	10,050	11,200	11,054	(3.88)	185	421K	4B
1394/12/02	11,240	10,002	11,240	11,500	(0.13)	8	10K	106M
1394/11/28	11,770	11,472	11,770	11,515	(0.3)	80	151K	2B
1394/11/27	11,586	11,501	11,685	11,550	(1.15)	50	84K	973M
1394/11/26	11,500	11,500	11,899	11,684	1.43	45	58K	681M
1394/11/25	11,513	11,500	11,600	11,519	(0.56)	48	112K	1B
1394/11/24	11,799	11,554	11,799	11,584	(1.3)	36	84K	976M
1394/11/21	11,870	11,550	11,870	11,736	(0.87)	43	72K	845M
1394/11/20	11,552	11,541	11,998	11,839	2.37	171	665K	8B
1394/11/19	11,121	11,121	11,681	11,565	0.64	87	121K	1B
1394/11/18	11,501	11,056	11,649	11,491	(0.8)	109	304K	3B
1394/11/17	11,700	11,401	11,700	11,584	0.14	77	106K	1B
1394/11/14	12,000	11,503	12,000	11,568	(1.87)	58	66K	759M
1394/11/13	12,250	11,510	12,250	11,789	(1.95)	144	294K	3B
1394/11/12	11,989	11,900	12,200	12,023	1.03	102	486K	6B
1394/11/11	12,000	11,750	12,010	11,901	(0.15)	60	157K	2B
1394/11/10	11,503	11,503	12,000	11,919	1.54	82	458K	5B
1394/11/07	11,840	11,551	11,912	11,738	0.72	111	251K	3B
1394/11/06	11,700	11,450	11,840	11,654	2.84	177	387K	5B
1394/11/05	11,290	11,050	11,500	11,332	2.33	120	273K	3B
1394/11/04	11,000	10,999	11,170	11,074	2.30	85	176K	2B
1394/11/03	11,002	10,500	11,250	10,825	(1.1)	135	236K	3B
1394/10/30	11,032	10,825	11,499	10,945	(3.94)	156	396K	4B
1394/10/29	11,700	11,200	11,700	11,394	1.69	91	104K	1B
1394/10/28	11,400	11,149	11,600	11,205	(4.52)	96	148K	2B
1394/10/27	12,350	11,221	12,350	11,735	(0.53)	197	441K	5B
1394/10/26	11,790	11,779	11,799	11,798	4.98	303	2M	21B
1394/10/23	10,700	10,700	11,395	11,238	3.55	210	460K	5B
1394/10/22	10,808	10,580	10,999	10,853	(0.66)	57	118K	1B
1394/10/21	10,999	10,800	11,070	10,925	(0.38)	117	335K	4B
1394/10/20	11,279	10,356	11,279	10,967	0.92	97	189K	2B
1394/10/19	10,869	10,601	10,869	10,867	4.97	172	910K	10B
1394/10/16	10,199	10,199	10,613	10,352	2.41	57	103K	1B
1394/10/15	10,056	10,000	10,289	10,108	0.59	116	241K	2B
1394/10/14	10,061	9,950	10,080	10,049	0.38	84	547K	6B
1394/10/13	10,252	9,900	10,252	10,011	(2.42)	104	164K	2B
1394/10/12	10,450	10,227	10,450	10,259	(0.67)	43	25K	258M
1394/10/09	10,380	10,255	10,380	10,328	1.30	27	44K	455M
1394/10/07	10,191	10,171	10,299	10,195	(1.21)	34	42K	424M
1394/10/06	10,380	10,290	10,380	10,320	(0.21)	17	19K	194M
1394/10/05	10,400	10,300	10,400	10,342	(0.58)	23	31K	318M
1394/10/02	10,350	10,290	10,550	10,402	(0.4)	37	53K	551M
1394/10/01	10,699	10,351	10,699	10,444	0.84	14	17K	174M
1394/09/30	10,317	10,317	10,550	10,357	(1.33)	21	13K	135M
1394/09/29	10,555	10,403	10,555	10,497	(1.16)	26	48K	501M
1394/09/28	10,635	10,551	10,950	10,620	(0.49)	34	36K	382M
1394/09/25	10,600	10,600	10,700	10,672	(0.37)	20	35K	376M
1394/09/24	10,604	10,604	10,979	10,712	0.82	22	52K	553M
1394/09/23	10,701	10,561	10,701	10,625	(1.67)	30	101K	1B
1394/09/22	10,700	10,650	10,996	10,806	(0.31)	14	47K	512M
1394/09/18	10,900	10,501	11,000	10,840	(0.45)	23	36K	390M
1394/09/17	10,855	10,805	11,000	10,889	0.60	33	95K	1B
1394/09/16	10,741	10,740	11,000	10,824	(2.23)	21	56K	609M
1394/09/15	11,002	10,802	11,200	11,071	1.28	33	30K	335M
1394/09/14	11,001	10,782	11,010	10,931	(1.05)	20	15K	160M
1394/09/10	11,200	10,987	11,387	11,047	(1.89)	47	49K	540M
1394/09/09	11,090	10,721	11,364	11,260	4.04	69	77K	869M
1394/09/08	11,049	10,779	11,090	10,823	0.57	39	65K	705M
1394/09/07	11,179	10,700	11,180	10,762	0.19	33	45K	481M
1394/09/04	10,870	10,700	10,900	10,742	(0.88)	22	20K	220M
1394/09/03	10,760	10,666	10,900	10,837	0.34	14	11K	124M
1394/09/02	10,860	10,760	11,000	10,800	(2.18)	20	16K	171M
1394/09/01	11,299	10,810	11,299	11,041	0.19	24	25K	272M
1394/08/30	11,400	11,000	11,400	11,020	(2.6)	14	9K	96M
1394/08/27	11,250	11,161	11,390	11,314	0.14	25	63K	715M
1394/08/26	11,750	11,155	11,750	11,298	(1.67)	29	30K	340M
1394/08/25	11,400	11,022	11,679	11,490	0.23	33	23K	260M
1394/08/24	11,499	11,370	11,549	11,464	3.74	10	13K	146M
1394/08/23	11,000	10,900	11,197	11,051	(0.69)	29	10K	114M
1394/08/20	11,125	11,100	11,290	11,128	(0.65)	33	47K	519M
1394/08/19	11,372	11,100	11,372	11,201	0.01	66	823K	9B
1394/08/18	11,100	11,000	11,400	11,200	2.18	104	230K	3B
1394/08/17	10,455	10,455	11,079	10,961	3.58	82	209K	2B
1394/08/16	10,410	10,406	10,600	10,582	0.17	21	58K	618M
1394/08/13	10,480	10,480	10,588	10,564	0.95	18	27K	287M
1394/08/12	10,350	10,350	10,475	10,465	0.42	57	83K	865M
1394/08/11	10,430	10,400	10,435	10,421	0.79	18	1K	15M
1394/08/10	10,490	10,291	10,491	10,339	(0.8)	40	31K	322M
1394/08/09	10,291	10,291	10,493	10,422	0.16	24	8K	86M
1394/08/06	10,890	10,310	10,890	10,405	(2.72)	27	22K	234M
1394/08/05	10,693	10,500	10,900	10,696	0.18	54	35K	370M
1394/08/04	10,527	10,527	10,800	10,677	2.47	37	35K	374M
1394/08/03	10,499	10,300	10,499	10,420	0.65	50	32K	333M
1394/07/29	10,203	10,203	10,488	10,353	(0.07)	65	49K	506M
1394/07/28	10,394	10,202	10,400	10,360	1.13	34	25K	258M
1394/07/27	10,400	10,191	10,537	10,244	(4.5)	100	108K	1B
1394/07/26	11,330	10,537	11,330	10,727	(3.28)	117	141K	2B
1394/07/25	11,221	10,809	11,250	11,091	1.45	120	204K	2B
1394/07/22	10,502	10,502	10,972	10,932	4.61	114	213K	2B
1394/07/21	10,130	10,130	10,468	10,450	4.81	55	147K	2B
1394/07/20	9,900	9,900	10,000	9,970	1.24	36	44K	439M
1394/07/19	9,800	9,800	9,892	9,848	0.44	32	77K	757M
1394/07/18	9,885	9,701	9,885	9,805	1.45	30	80K	787M
1394/07/15	9,472	9,472	9,853	9,665	0.57	37	94K	907M
1394/07/14	9,416	9,416	9,675	9,610	1.01	29	392K	4B
1394/07/13	9,580	9,452	9,600	9,514	1.01	30	93K	885M
1394/07/12	9,400	9,310	9,450	9,419	(2.35)	32	38K	357M
1394/07/11	9,432	9,400	9,675	9,646	1.69	78	2M	17B
1394/07/08	9,552	9,400	9,649	9,486	(2.77)	41	72K	680M
1394/07/07	9,850	9,602	9,850	9,756	(1.26)	84	158K	2B
1394/07/06	9,900	9,800	9,998	9,880	(0.79)	57	74K	728M
1394/07/05	9,989	9,850	9,990	9,959	0.96	21	33K	327M
1394/07/04	10,000	9,757	10,000	9,864	(2.19)	30	34K	334M
1394/07/01	10,000	10,000	10,192	10,085	0.88	24	84K	842M
1394/06/31	10,000	9,666	10,100	9,997	(0.16)	62	182K	2B
1394/06/30	10,100	10,000	10,100	10,013	(0.84)	18	22K	219M
1394/06/29	10,320	9,912	10,320	10,098	(2.8)	36	46K	463M
1394/06/28	10,200	10,200	10,500	10,389	(1.46)	18	33K	344M
1394/06/25	10,730	10,485	10,730	10,543	(4.47)	72	145K	2B
1394/06/24	11,422	11,007	11,422	11,036	(4.74)	47	80K	881M
1394/06/23	11,800	11,424	11,999	11,585	(3.66)	64	80K	928M
1394/06/22	12,050	11,800	12,150	12,025	(0.7)	67	149K	2B
1394/06/21	12,200	12,041	12,200	12,110	(0.89)	11	19K	234M
1394/06/18	12,176	12,176	12,457	12,219	(0.24)	21	66K	805M
1394/06/17	12,250	12,176	12,285	12,248	0.11	42	83K	1B
1394/06/16	12,300	12,230	12,377	12,235	(0.24)	24	22K	270M
1394/06/15	12,341	12,201	12,341	12,265	(1.53)	22	20K	243M
1394/06/14	12,414	12,351	12,500	12,456	0.15	44	89K	1B
1394/06/11	12,500	12,402	12,500	12,437	(0.56)	20	13K	164M
1394/06/10	12,430	12,430	12,546	12,507	0.68	25	22K	271M
1394/06/09	12,402	12,402	12,599	12,423	0.01	13	18K	220M
1394/06/08	12,510	12,400	12,517	12,422	(0.7)	17	17K	217M
1394/06/07	12,500	12,407	12,619	12,509	0.10	22	62K	774M
1394/06/04	12,201	12,201	12,549	12,497	0.35	17	40K	494M
1394/06/03	12,498	12,200	12,500	12,454	(0.35)	34	124K	2B
1394/06/02	12,518	12,200	12,525	12,498	(0.16)	41	121K	2B
1394/06/01	12,541	12,503	12,600	12,518	0.12	23	36K	456M
1394/05/31	12,510	12,460	12,554	12,503	(0.06)	69	744K	9B
1394/05/28	12,750	12,480	12,750	12,510	0.0	45	193K	2B
1394/05/27	12,500	12,451	12,551	12,510	(1.14)	33	71K	887M
1394/05/26	12,999	12,500	12,999	12,654	(0.85)	64	299K	4B
1394/05/25	12,858	12,700	12,900	12,762	(1.59)	49	372K	5B
1394/05/24	13,300	12,855	13,300	12,968	(0.39)	45	65K	846M
1394/05/21	13,300	13,000	13,400	13,019	0.06	30	56K	732M
1394/05/19	13,300	13,000	13,300	13,011	0.12	85	235K	3B
1394/05/18	12,951	12,903	13,190	12,995	(3.31)	34	104K	1B
1394/05/17	13,900	13,200	13,900	13,440	(1.93)	39	22K	302M
1394/05/14	13,999	13,501	13,999	13,704	(1.23)	18	8K	113M
1394/05/13	14,120	13,661	14,139	13,875	(0.89)	40	228K	3B
1394/05/12	14,240	13,995	14,240	14,000	0.55	7	52K	722M
1394/05/11	13,901	13,600	14,300	13,924	(2.18)	40	30K	414M
1394/05/10	14,000	13,900	14,400	14,234	0.74	55	29K	406M
1394/05/07	14,333	14,065	14,333	14,129	0.66	27	43K	613M
1394/05/06	14,000	14,000	14,280	14,037	0.37	25	41K	570M
1394/05/05	14,600	13,900	14,600	13,985	(0.12)	24	25K	351M
1394/05/04	13,912	13,650	14,120	14,002	0.56	33	35K	495M
1394/05/03	14,030	13,912	14,200	13,924	(4.92)	54	81K	1B
1394/04/31	14,870	13,911	14,870	14,644	0.36	42	145K	2B
1394/04/30	14,950	14,501	14,950	14,591	0.02	32	28K	412M
1394/04/29	14,700	14,543	14,700	14,588	(4.7)	91	184K	3B
1394/04/24	15,725	14,334	15,725	15,308	2.21	180	366K	6B
1394/04/23	14,989	14,799	14,989	14,977	4.91	239	772K	12B
1394/04/22	14,276	14,276	14,277	14,276	4.99	39	97K	1B
1394/04/21	13,000	13,000	13,600	13,598	4.98	66	204K	3B
1394/04/20	12,501	12,500	13,350	12,953	1.56	83	172K	2B
1394/04/16	12,550	12,540	12,953	12,754	3.38	118	237K	3B
1394/04/15	12,100	12,100	12,400	12,337	0.80	50	67K	827M
1394/04/14	12,357	12,101	12,359	12,239	0.39	47	76K	925M
1394/04/13	12,080	12,042	12,300	12,191	0.69	46	140K	2B
1394/04/10	11,900	11,900	12,200	12,108	(0.06)	59	54K	655M
1394/04/09	12,050	12,050	12,221	12,115	(0.22)	54	100K	1B
1394/04/08	12,173	11,920	12,228	12,142	0.53	28	59K	716M
1394/04/07	11,904	11,904	12,100	12,078	(1.0)	14	31K	370M
1394/04/06	11,950	11,881	12,250	12,200	1.68	1,076	4M	51B
1394/04/03	12,286	11,950	12,286	11,999	(1.64)	80	216K	3B
1394/04/02	12,227	12,130	12,292	12,199	(0.74)	78	133K	2B
1394/04/01	12,003	12,003	12,790	12,290	(1.25)	48	58K	708M
1394/03/31	12,100	12,100	12,699	12,445	(0.69)	21	50K	623M
1394/03/30	12,500	12,300	12,798	12,531	2.04	49	93K	1B
1394/03/27	11,999	11,999	12,590	12,281	0.08	134	1M	18B
1394/03/26	11,500	11,500	11,819	12,271	(0.17)	30	38K	452M
1394/03/25	12,000	11,500	12,000	12,292	(0.36)	52	87K	1B
1394/03/24	12,389	11,960	12,397	12,337	(0.48)	76	172K	2B
1394/03/23	11,707	11,707	12,596	12,396	(0.21)	55	97K	1B
1394/03/20	12,470	11,600	12,470	12,422	(2.46)	68	352K	4B
1394/02/09	16,361	16,361	16,499	16,405	(0.17)	313	627K	10B
1394/02/08	16,695	16,358	16,695	16,433	0.25	132	132K	2B
1394/02/07	16,500	16,251	16,503	16,392	(2.0)	81	206K	3B
1394/02/06	16,950	16,500	17,120	16,726	(0.95)	141	252K	4B
1394/02/05	16,890	16,700	17,037	16,887	2.16	169	185K	3B
1394/02/02	16,210	16,210	16,790	16,530	1.66	141	103K	2B
1394/02/01	15,998	15,930	16,699	16,260	2.00	114	253K	4B
1394/01/31	15,830	15,823	16,003	15,941	(1.67)	54	35K	560M
1394/01/30	16,399	16,168	16,400	16,211	(1.12)	100	94K	2B
1394/01/29	16,040	16,040	16,600	16,395	0.38	123	90K	1B
1394/01/26	16,790	16,200	16,790	16,333	(0.84)	104	108K	2B
1394/01/25	15,825	15,825	16,510	16,472	4.76	112	237K	4B
1394/01/24	15,510	15,160	16,120	15,724	2.40	203	199K	3B
1394/01/23	16,148	15,201	16,149	15,355	(2.87)	237	270K	4B
1394/01/22	15,704	15,704	16,470	15,808	(4.37)	463	547K	9B
1394/01/19	16,530	16,530	16,530	16,530	(5.0)	87	144K	2B
1394/01/18	17,400	17,400	17,400	17,400	(5.0)	14	8K	144M
1394/01/17	18,315	18,315	18,315	18,315	(5.0)	50	41K	756M
1394/01/16	19,929	18,200	19,929	19,278	1.57	1,076	1M	28B
1394/01/15	17,001	17,001	20,997	18,980	27.77	1,381	2M	35B
1394/01/11	16,218	15,751	16,218	14,855	0.24	33	29K	461M
1394/01/10	15,501	15,500	16,093	14,820	0.19	22	28K	441M
1394/01/09	16,190	15,622	16,390	14,792	0.42	35	41K	670M
1394/01/08	15,501	15,501	16,490	14,730	0.51	40	46K	742M
1394/01/05	16,500	16,409	16,500	14,655	0.28	23	22K	356M
1393/12/27	14,400	14,400	16,500	14,614	0.48	78	101K	2B
1393/12/26	14,500	14,202	14,500	14,544	(0.08)	15	47K	669M
1393/12/25	14,223	14,201	14,500	14,556	(0.25)	31	113K	2B
1393/12/24	14,500	14,213	14,500	14,592	(0.05)	32	39K	555M
1393/12/23	14,750	14,301	14,750	14,600	0.0	2	514	7M
1393/12/20	14,012	14,000	14,500	14,600	(0.24)	29	103K	1B
1393/12/19	13,861	13,861	14,399	14,635	(0.07)	21	24K	342M
1393/12/18	13,703	13,703	14,200	14,645	(0.16)	22	44K	616M
1393/12/17	13,948	13,803	13,990	14,668	(0.4)	32	67K	937M
1393/12/16	14,150	13,612	14,150	14,727	(0.14)	44	26K	356M
1393/12/13	14,152	14,152	14,153	14,748	(0.01)	3	2K	24M
1393/11/29	15,155	14,505	15,155	14,749	0.02	26	38K	556M
1393/11/28	15,300	14,500	15,300	14,746	(2.85)	85	440K	6B
1393/11/27	15,010	15,004	15,300	15,179	0.32	14	14K	212M
1393/11/26	15,000	15,000	15,300	15,130	(0.99)	29	13K	203M
1393/11/25	15,244	15,076	15,529	15,282	1.04	38	74K	1B
1393/11/21	15,490	15,011	15,490	15,124	(1.04)	28	44K	660M
1393/11/20	15,330	15,021	15,599	15,283	(0.38)	36	58K	890M
1393/11/19	15,310	15,230	15,600	15,341	(1.75)	34	78K	1B
1393/11/18	15,750	15,450	15,750	15,615	0.23	29	42K	652M
1393/11/15	15,500	15,444	16,000	15,579	0.67	65	81K	1B
1393/11/14	15,450	15,360	15,600	15,475	0.27	62	88K	1B
1393/11/13	15,400	15,300	15,495	15,433	0.90	25	22K	337M
1393/11/12	15,500	14,950	15,500	15,295	(0.84)	45	63K	971M
1393/11/11	15,015	15,015	15,540	15,424	2.42	44	37K	572M
1393/11/08	15,000	15,000	15,169	15,059	1.74	67	143K	2B
1393/11/07	14,551	14,551	15,097	14,802	0.02	40	247K	4B
1393/11/06	14,760	14,690	15,184	14,799	(0.6)	56	168K	2B
1393/11/05	15,050	14,700	15,485	14,889	(0.42)	77	123K	2B
1393/11/04	15,122	14,812	15,122	14,952	(0.82)	32	77K	1B
1393/11/01	15,776	14,900	15,776	15,076	(2.88)	67	127K	2B
1393/10/30	15,500	15,401	15,652	15,523	(0.33)	26	19K	294M
1393/10/29	15,979	15,422	16,000	15,574	(4.05)	83	72K	1B
1393/10/28	16,002	15,800	16,480	16,232	3.29	266	458K	7B
1393/10/27	15,497	15,497	15,719	15,715	4.97	95	414K	7B
1393/10/24	15,000	14,600	15,588	14,971	(0.78)	106	160K	2B
1393/10/23	15,701	14,500	15,701	15,088	0.90	123	199K	3B
1393/10/22	14,162	14,162	14,969	14,954	4.89	29	57K	858M
1393/10/21	14,500	14,140	14,925	14,257	(4.15)	113	147K	2B
1393/10/20	15,200	14,725	15,299	14,875	(4.03)	127	627K	9B
1393/10/17	16,190	15,312	16,190	15,499	(3.83)	257	771K	12B
1393/10/16	16,566	15,772	16,600	16,117	(2.92)	125	134K	2B
1393/10/15	16,520	16,500	16,731	16,602	0.47	29	19K	320M
1393/10/14	16,500	16,470	16,590	16,525	(0.38)	70	44K	734M
1393/10/13	16,600	16,551	16,650	16,588	(1.14)	47	51K	850M
1393/10/10	16,900	16,702	16,990	16,780	(1.44)	52	31K	518M
1393/10/09	17,330	16,900	17,330	17,025	(2.73)	151	239K	4B
1393/10/08	17,782	17,420	17,790	17,503	(1.7)	98	287K	5B
1393/10/07	17,913	17,511	18,000	17,806	(0.87)	140	191K	3B
1393/10/06	17,901	17,901	18,001	17,962	(0.12)	35	57K	1B
1393/10/03	18,928	17,900	18,928	17,984	(2.44)	74	241K	4B
1393/10/01	18,580	18,350	18,580	18,434	0.86	106	146K	3B
1393/09/29	18,400	18,000	18,800	18,276	1.10	65	180K	3B
1393/09/26	18,000	17,950	18,199	18,078	0.34	37	99K	2B
1393/09/25	18,000	17,771	18,279	18,017	(0.34)	64	85K	2B
1393/09/24	17,700	17,700	18,400	18,079	(1.2)	43	268K	5B
1393/09/23	18,360	17,508	18,415	18,299	(0.63)	56	283K	5B
1393/09/19	18,516	18,350	18,700	18,415	(3.0)	30	126K	2B
1393/09/18	18,874	18,452	19,500	18,984	1.59	25	19K	364M
1393/09/17	18,541	17,912	18,751	18,687	4.64	77	321K	6B
1393/09/16	17,890	17,723	18,000	17,859	(0.43)	36	37K	656M
1393/09/15	18,000	17,650	18,005	17,936	(0.79)	40	28K	507M
1393/09/12	18,100	18,010	18,200	18,078	(0.86)	61	58K	1B
1393/09/11	18,820	18,100	18,850	18,235	(3.1)	37	38K	685M
1393/09/10	18,470	18,470	18,889	18,818	1.42	30	28K	532M
1393/09/09	18,745	18,470	18,785	18,555	(4.56)	87	76K	1B
1393/09/08	19,909	19,220	19,910	19,442	(0.99)	94	436K	8B
1393/09/05	19,550	19,550	19,940	19,637	0.28	47	48K	937M
1393/09/04	19,628	19,501	19,700	19,583	(4.01)	40	49K	954M
1393/09/03	19,800	19,600	20,500	20,401	4.02	86	311K	6B
1393/09/02	20,000	19,525	20,000	19,612	(2.31)	86	292K	6B
1393/09/01	20,495	19,521	20,500	20,075	(1.68)	169	429K	9B
1393/08/28	20,003	20,001	20,500	20,419	(0.17)	57	87K	2B
1393/08/27	21,200	19,988	21,495	20,454	(2.66)	134	620K	13B
1393/08/26	21,009	20,906	21,175	21,013	(0.73)	86	232K	5B
1393/08/25	21,287	21,103	21,287	21,168	(0.64)	79	214K	5B
1393/08/24	21,301	21,101	21,325	21,305	(0.73)	70	117K	2B
1393/08/21	21,200	21,200	21,510	21,462	(0.2)	101	140K	3B
1393/08/20	21,560	21,500	21,560	21,505	0.0	66	468K	10B
1393/08/19	21,500	21,498	21,569	21,505	0.0	75	253K	5B
1393/08/18	21,500	21,496	21,560	21,504	0.0	112	657K	14B
1393/08/17	21,321	21,321	21,680	21,504	(0.07)	78	170K	4B
1393/08/14	21,253	21,253	21,699	21,520	0.27	96	124K	3B
1393/08/11	21,502	21,406	21,600	21,462	(1.27)	100	305K	7B
1393/08/10	21,451	21,451	21,800	21,738	0.98	61	87K	2B
1393/08/07	21,800	21,412	21,800	21,528	0.01	84	173K	4B
1393/08/06	22,095	21,456	22,095	21,526	0.32	54	106K	2B
1393/08/05	21,339	21,339	21,600	21,457	0.49	70	206K	4B
1393/08/04	21,270	21,251	21,620	21,352	0.31	39	122K	3B
1393/08/03	21,150	21,150	21,397	21,285	(0.65)	54	208K	4B
1393/07/30	21,450	21,360	22,000	21,424	(1.29)	99	144K	3B
1393/07/29	21,500	21,500	22,387	21,705	(2.15)	99	389K	8B
1393/07/28	21,100	21,100	22,300	22,183	2.11	132	228K	5B
1393/07/27	21,875	21,580	21,886	21,725	(0.98)	119	195K	4B
1393/07/26	22,459	21,900	22,459	21,941	(2.41)	107	93K	2B
1393/07/23	22,461	22,460	22,650	22,483	(1.36)	111	170K	4B
1393/07/22	22,530	22,530	22,820	22,793	(0.02)	41	75K	2B
1393/07/20	22,884	22,460	22,897	22,798	(0.62)	64	112K	3B
1393/07/19	22,951	22,857	23,048	22,940	(0.44)	41	41K	936M
1393/07/16	23,139	23,001	23,140	23,041	0.09	38	71K	2B
1393/07/15	23,099	22,961	23,100	23,021	(0.27)	59	81K	2B
1393/07/14	23,090	22,996	23,100	23,084	(0.05)	54	495K	11B
1393/07/12	23,180	22,900	23,180	23,095	0.33	58	117K	3B
1393/07/09	23,150	23,002	23,150	23,019	(0.1)	24	12K	287M
1393/07/08	22,857	22,857	23,147	23,043	(0.02)	56	124K	3B
1393/07/07	22,857	22,856	23,200	23,048	(0.28)	44	105K	2B
1393/07/06	23,000	22,851	23,190	23,113	0.60	70	281K	6B
1393/07/05	22,930	22,930	23,000	22,975	(0.12)	40	86K	2B
1393/07/02	22,900	22,900	23,093	23,003	0.22	63	1M	28B
1393/07/01	23,199	22,900	23,200	22,952	(0.08)	36	33K	755M
1393/06/31	23,200	22,821	23,200	22,970	0.03	39	140K	3B
1393/06/30	22,802	22,801	23,000	22,963	0.65	42	45K	1B
1393/06/29	22,802	22,802	23,200	22,815	(0.27)	30	45K	1B
1393/06/26	22,742	22,742	23,290	22,876	(0.36)	48	43K	992M
1393/06/25	23,400	22,902	23,400	22,959	(0.1)	44	38K	876M
1393/06/24	22,461	22,450	23,333	22,981	1.71	64	54K	1B
1393/06/23	22,403	22,403	22,869	22,595	(0.67)	48	59K	1B
1393/06/22	22,652	22,652	22,800	22,748	(0.91)	136	61K	1B
1393/06/19	23,000	22,650	23,099	22,957	(0.04)	54	39K	898M
1393/06/18	22,988	22,900	23,000	22,966	0.23	75	116K	3B
1393/06/17	22,800	22,799	22,998	22,914	1.82	53	46K	1B
1393/06/16	22,550	22,160	22,700	22,505	(0.61)	50	61K	1B
1393/06/15	22,980	22,500	22,980	22,644	(1.5)	102	109K	2B
1393/06/12	22,999	22,955	23,000	22,989	0.14	50	94K	2B
1393/06/11	22,810	22,810	23,050	22,958	(0.03)	72	146K	3B
1393/06/10	22,811	22,811	23,030	22,966	0.06	106	130K	3B
1393/06/09	22,999	22,800	23,000	22,952	(0.15)	84	158K	4B
1393/06/08	23,000	22,705	23,001	22,986	(0.51)	90	655K	15B
1393/06/05	23,300	23,000	23,300	23,104	0.27	97	511K	12B
1393/06/04	23,080	22,920	23,200	23,042	0.13	164	2M	39B
1393/06/03	23,111	22,852	23,111	23,012	(0.1)	72	82K	2B
1393/06/02	23,388	23,000	23,388	23,036	0.19	159	391K	9B
1393/06/01	23,100	22,900	23,100	22,993	(0.29)	118	163K	4B
1393/05/29	23,222	22,900	23,300	23,059	0.49	113	520K	12B
1393/05/28	23,000	22,768	23,100	22,947	0.58	105	149K	3B
1393/05/27	22,700	22,650	22,940	22,815	0.70	142	286K	7B
1393/05/26	22,300	22,061	22,900	22,656	2.80	180	244K	6B
1393/05/25	22,000	21,999	22,180	22,039	(0.6)	71	78K	2B
1393/05/22	22,200	22,120	22,250	22,171	(0.08)	118	269K	6B
1393/05/21	22,430	22,111	22,430	22,188	(0.36)	78	287K	6B
1393/05/20	22,000	22,000	22,438	22,268	1.23	115	342K	8B
1393/05/19	21,900	21,813	22,047	21,997	0.14	102	331K	7B
1393/05/18	21,805	21,802	22,090	21,967	0.07	92	195K	4B
1393/05/15	22,056	21,900	22,285	21,951	(0.56)	128	310K	7B
1393/05/14	22,400	22,000	22,440	22,074	(0.03)	217	688K	15B
1393/05/13	22,110	22,050	22,457	22,081	0.32	207	526K	12B
1393/05/12	22,200	21,851	22,200	22,011	(0.06)	62	148K	3B
1393/05/11	22,010	22,000	22,250	22,025	(0.18)	133	243K	5B
1393/05/06	22,490	22,001	22,490	22,064	(0.1)	153	303K	7B
1393/05/05	21,601	21,570	22,500	22,085	0.27	125	179K	4B
1393/05/04	22,650	21,755	22,650	22,026	(1.22)	205	482K	11B
1393/05/01	22,890	22,104	22,900	22,298	(2.6)	362	1M	26B
1393/04/31	23,200	22,331	23,200	22,894	(0.48)	330	733K	17B
1393/04/30	22,920	22,690	23,500	23,004	0.67	255	517K	12B
1393/04/29	22,020	22,001	23,939	22,850	0.18	415	1M	30B
1393/04/25	22,140	21,410	22,901	22,809	4.58	406	2M	41B
1393/04/24	21,776	21,670	22,000	21,811	1.67	216	687K	15B
1393/04/23	21,289	21,000	21,590	21,452	0.73	181	568K	12B
1393/04/22	21,550	20,999	21,550	21,297	(1.17)	282	496K	11B
1393/04/21	19,900	19,900	21,808	21,550	3.76	586	2M	43B
1393/04/18	20,771	20,301	20,771	20,770	4.99	728	7M	141B
1393/04/17	19,700	19,600	19,805	19,782	4.88	159	1M	21B
1393/04/16	18,888	18,350	19,000	18,862	(2.13)	116	245K	5B
1393/04/15	19,680	18,033	19,680	19,273	1.53	133	334K	6B
1393/04/14	18,982	18,980	18,982	18,982	4.99	113	916K	17B
1393/04/11	17,590	17,511	18,113	18,079	4.80	33	37K	674M
1393/04/10	17,320	16,616	17,397	17,251	4.12	58	116K	2B
1393/04/09	17,590	16,352	17,590	16,569	(2.0)	53	45K	749M
1393/04/08	17,400	16,852	17,400	16,907	(4.68)	100	123K	2B
1393/04/07	18,490	17,550	18,490	17,738	(3.67)	65	73K	1B
1393/04/04	18,450	18,211	18,468	18,413	2.17	58	109K	2B
1393/04/03	18,000	18,000	18,200	18,022	(2.18)	58	77K	1B
1393/04/02	18,100	18,100	18,498	18,424	(0.44)	35	267K	5B
1393/04/01	18,600	18,125	18,600	18,506	(0.77)	35	61K	1B
1393/03/31	18,500	18,449	18,997	18,650	2.62	59	61K	1B
1393/03/28	17,801	17,801	18,449	18,174	1.08	100	138K	3B
1393/03/27	18,300	17,800	18,300	17,980	(1.73)	75	121K	2B
1393/03/26	18,080	18,080	18,910	18,296	1.57	165	329K	6B
1393/03/25	18,655	17,911	18,655	18,014	(1.46)	67	364K	7B
1393/03/24	18,900	18,111	19,000	18,281	(3.89)	68	150K	3B
1393/03/21	19,150	18,953	19,300	19,020	(1.98)	33	18K	345M
1393/03/20	19,000	19,000	19,557	19,404	(1.3)	27	19K	375M
1393/03/19	19,249	19,249	19,790	19,660	2.55	90	139K	3B
1393/03/18	18,853	18,853	19,200	19,171	1.69	68	66K	1B
1393/03/17	18,850	18,550	19,000	18,853	(0.95)	62	43K	815M
1393/03/13	19,000	18,761	19,196	19,033	(0.12)	38	15K	278M
1393/03/12	18,977	18,970	19,200	19,055	1.33	60	36K	684M
1393/03/11	19,000	18,602	19,010	18,804	(1.79)	83	73K	1B
1393/03/10	19,205	19,010	19,991	19,146	(0.97)	29	21K	403M
1393/03/07	19,800	19,100	19,800	19,333	0.34	85	56K	1B
1393/03/05	19,203	19,100	19,333	19,267	(2.39)	105	182K	4B
1393/03/04	19,720	19,501	20,000	19,738	(0.09)	92	68K	1B
1393/03/03	19,700	19,601	20,200	19,755	(0.37)	46	46K	906M
1393/02/31	20,846	19,500	20,846	19,828	(1.43)	94	89K	2B
1393/02/30	20,000	19,900	20,350	20,115	(1.12)	78	87K	2B
1393/02/29	19,999	19,998	20,496	20,342	(1.26)	83	68K	1B
1393/02/28	20,499	20,001	20,671	20,602	4.65	156	133K	3B
1393/02/27	19,800	19,201	20,600	19,687	(1.1)	108	163K	3B
1393/02/24	19,999	19,801	19,999	19,906	(0.55)	123	88K	2B
1393/02/22	20,880	19,972	20,880	20,016	(0.1)	105	64K	1B
1393/02/21	20,000	19,950	20,190	20,036	(4.35)	100	80K	2B
1393/02/20	20,721	20,510	20,996	20,947	(0.41)	84	192K	4B
1393/02/17	21,260	20,720	21,260	21,034	0.09	179	396K	8B
1393/02/16	21,199	21,005	21,599	21,016	0.11	105	120K	3B
1393/02/15	21,147	20,500	21,300	20,993	(17.18)	140	254K	5B
1393/02/10	24,902	24,902	25,989	25,349	0.04	583	666K	17B
1393/02/09	26,101	25,000	26,139	25,338	(2.43)	220	399K	10B
1393/02/08	26,470	25,600	26,470	25,969	(3.25)	157	365K	9B
1393/02/07	27,980	26,101	27,980	26,840	0.22	206	410K	11B
1393/02/06	26,523	26,296	26,815	26,782	4.87	347	603K	16B
1393/02/03	26,000	24,900	26,000	25,539	0.01	133	238K	6B
1393/02/02	25,790	24,520	26,200	25,537	0.96	251	863K	22B
1393/02/01	25,240	25,125	25,598	25,293	1.14	85	222K	6B
1393/01/31	24,400	24,400	25,250	25,008	3.98	73	278K	7B
1393/01/30	24,000	24,000	24,150	24,051	(3.88)	20	13K	306M
1393/01/27	24,696	24,696	25,115	25,023	2.91	79	83K	2B
1393/01/26	23,801	23,801	24,405	24,315	2.36	88	158K	4B
1393/01/25	23,501	23,400	24,000	23,755	(1.21)	121	127K	3B
1393/01/24	24,008	24,008	24,400	24,047	(4.84)	148	263K	6B
1393/01/23	25,102	25,102	25,690	25,271	(0.15)	67	44K	1B
1393/01/20	25,360	25,001	25,700	25,310	(2.34)	63	66K	2B
1393/01/19	25,500	25,101	26,440	25,916	0.89	67	78K	2B
1393/01/18	26,290	25,450	26,290	25,688	(2.4)	135	241K	6B
1393/01/17	27,350	25,805	27,369	26,319	(3.1)	121	136K	4B
1393/01/16	27,400	26,717	27,400	27,162	3.82	104	155K	4B
1393/01/11	26,000	25,751	26,370	26,163	0.03	161	730K	19B
1393/01/10	25,110	25,110	26,300	26,154	1.32	88	270K	7B
1393/01/09	26,290	25,350	26,300	25,813	1.16	44	25K	635M
1393/01/06	27,395	25,200	27,395	25,517	(3.45)	31	19K	497M
1393/01/05	26,399	26,300	26,500	26,430	1.43	31	12K	323M
1392/12/28	26,499	25,751	26,499	26,057	(1.75)	96	63K	2B
1392/12/27	27,400	25,322	27,400	26,522	(0.5)	153	201K	5B
1392/12/26	26,001	26,001	26,779	26,654	4.51	119	136K	4B
1392/12/25	26,195	25,270	26,195	25,504	1.09	210	5M	136B
1392/12/24	24,573	24,572	25,264	25,229	4.85	99	446K	11B
1392/12/21	23,300	23,205	24,511	24,061	3.07	136	297K	7B
1392/12/20	24,000	23,215	24,000	23,344	(0.22)	96	213K	5B
1392/12/19	23,250	23,250	24,000	23,395	(2.18)	44	117K	3B
1392/12/18	24,800	23,760	24,800	23,917	(1.0)	71	209K	5B
1392/12/17	24,995	24,000	24,995	24,159	0.86	133	298K	7B
1392/12/14	23,998	23,350	25,390	23,954	0.66	123	273K	7B
1392/12/13	22,600	22,600	24,200	23,797	(6.88)	321	781K	18B
1392/11/19	25,556	25,556	25,556	25,556	(5.0)	5	5K	138M
1392/11/16	26,901	26,901	26,901	26,901	(5.0)	27	22K	602M
1392/11/15	28,451	28,101	29,000	28,316	(0.39)	44	18K	498M
1392/11/14	28,505	28,000	28,600	28,426	(0.56)	45	39K	1B
1392/11/13	30,000	28,501	30,000	28,586	(4.72)	108	41K	1B
1392/11/12	29,001	28,900	31,000	30,001	1.15	196	863K	26B
1392/11/09	29,870	29,000	29,870	29,660	3.17	451	19M	574B
1392/11/08	28,571	28,555	28,925	28,748	4.36	81	54K	2B
1392/11/07	27,525	27,450	27,700	27,548	(3.61)	89	70K	2B
1392/11/06	29,000	28,500	29,500	28,579	(4.74)	68	51K	1B
1392/11/05	30,001	30,000	30,002	30,000	1.71	23	63K	2B
1392/11/02	29,500	28,579	30,400	29,496	(1.95)	241	490K	14B
1392/11/01	30,780	28,600	30,780	30,083	2.62	111	78K	2B
1392/10/30	30,000	29,120	30,000	29,315	(3.02)	114	69K	2B
1392/10/28	30,600	29,801	30,700	30,229	1.62	249	472K	14B
1392/10/25	29,900	29,200	30,196	29,748	0.62	290	287K	9B
1392/10/24	29,635	28,503	29,635	29,564	4.75	342	1M	43B
1392/10/23	28,290	27,700	28,405	28,224	4.33	110	138K	4B
1392/10/22	28,650	26,702	28,650	27,053	(3.72)	120	148K	4B
1392/10/21	28,365	27,900	28,365	28,099	0.93	109	127K	4B
1392/10/18	28,400	27,511	28,400	27,840	(0.09)	146	90K	3B
1392/10/17	27,820	27,523	28,100	27,865	(1.05)	181	437K	12B
1392/10/16	28,690	27,600	28,690	28,160	(1.67)	181	249K	7B
1392/10/15	29,297	28,300	29,297	28,639	(0.21)	180	281K	8B
1392/10/14	28,980	27,500	29,250	28,699	(0.21)	230	359K	10B
1392/10/11	27,210	27,210	28,834	28,759	4.73	297	447K	13B
1392/10/09	27,200	27,095	28,521	27,461	(3.72)	478	2M	41B
1392/10/08	28,390	28,301	29,000	28,521	1.01	289	308K	9B
1392/10/07	29,185	28,012	29,185	28,237	(3.81)	326	425K	12B
1392/10/04	30,600	29,133	30,850	29,356	(4.27)	468	892K	26B
1392/10/03	30,250	30,010	31,500	30,666	(1.34)	397	560K	17B
1392/10/01	29,661	29,661	31,499	31,083	1.12	206	554K	17B
1392/09/30	30,736	30,736	31,000	30,738	(4.99)	459	2M	48B
1392/09/27	33,001	31,697	33,001	32,353	(3.03)	492	2M	51B
1392/09/26	33,590	33,110	33,590	33,365	(1.23)	126	137K	5B
1392/09/25	34,500	33,500	34,500	33,780	0.37	141	182K	6B
1392/09/24	33,970	33,000	34,500	33,656	1.68	327	2M	84B
1392/09/23	33,150	32,500	33,400	33,100	(2.9)	165	382K	13B
1392/09/20	33,800	32,149	34,590	34,087	0.73	317	1M	37B
1392/09/19	34,200	33,413	34,200	33,841	(0.45)	224	500K	17B
1392/09/18	34,449	33,500	34,449	33,995	0.39	272	399K	14B
1392/09/17	32,601	32,590	34,274	33,864	2.44	545	3M	98B
1392/09/16	33,002	32,542	33,870	33,056	(2.54)	287	671K	22B
1392/09/13	34,000	33,301	34,399	33,916	0.52	134	298K	10B
1392/09/12	33,999	33,000	34,350	33,741	(0.29)	249	1M	41B
1392/09/11	32,503	32,503	34,000	33,839	(0.5)	219	584K	20B
1392/09/10	34,010	33,800	34,325	34,008	(1.04)	351	1M	36B
1392/09/09	35,179	34,050	35,179	34,365	(0.51)	427	738K	25B
1392/09/06	34,197	34,001	35,640	34,541	1.74	639	3M	93B
1392/09/05	34,850	33,001	34,850	33,951	0.38	626	2M	59B
1392/09/04	33,825	33,000	33,825	33,824	4.99	912	9M	301B
1392/09/03	32,215	32,215	32,215	32,215	5.00	797	7M	241B
1392/09/02	30,460	30,000	31,200	30,681	2.12	215	1M	36B
1392/08/29	30,976	29,800	30,976	30,044	(1.0)	128	335K	10B
1392/08/28	29,020	29,020	30,750	30,348	3.43	167	926K	28B
1392/08/27	28,800	28,750	29,800	29,343	1.04	104	153K	4B
1392/08/26	29,010	28,800	29,500	29,040	(1.56)	135	109K	3B
1392/08/25	30,988	29,054	30,988	29,501	(0.52)	83	51K	2B
1392/08/21	29,699	28,603	30,000	29,656	2.80	112	81K	2B
1392/08/20	28,505	28,505	29,800	28,847	(3.5)	151	287K	8B
1392/08/19	31,099	29,660	31,099	29,892	(4.26)	154	301K	9B
1392/08/18	31,460	30,005	31,460	31,221	4.15	253	594K	19B
1392/08/15	30,000	29,001	30,499	29,978	0.84	200	579K	17B
1392/08/14	29,000	29,000	30,020	29,729	0.32	165	335K	10B
1392/08/13	29,500	28,475	30,005	29,635	1.75	209	553K	16B
1392/08/12	29,610	28,801	29,610	29,126	(2.75)	147	260K	8B
1392/08/11	29,313	29,313	30,200	29,949	2.33	413	1M	37B
1392/08/08	28,900	28,869	29,366	29,268	4.65	507	2M	59B
1392/08/07	27,001	27,001	28,106	27,968	4.48	201	703K	20B
1392/08/06	26,400	26,280	27,200	26,768	1.16	141	281K	8B
1392/08/05	27,000	26,280	27,000	26,460	(3.03)	174	355K	9B
1392/08/04	27,265	27,000	27,651	27,288	(1.13)	196	429K	12B
1392/08/01	27,575	27,000	27,849	27,599	(0.22)	233	867K	24B
1392/07/30	27,574	27,574	28,000	27,660	(4.7)	455	2M	47B
1392/07/29	28,000	28,000	29,300	29,024	2.32	332	545K	16B
1392/07/28	28,900	28,207	28,900	28,365	(4.47)	350	440K	12B
1392/07/27	29,500	28,700	29,984	29,691	3.43	523	869K	26B
1392/07/23	27,900	27,517	29,195	28,707	2.86	461	980K	28B
1392/07/22	28,500	27,402	28,500	27,910	(2.95)	373	713K	20B
1392/07/21	29,450	28,385	29,450	28,757	(3.75)	872	1M	33B
1392/07/20	30,000	29,000	30,124	29,877	4.14	781	2M	60B
1392/07/17	28,000	28,000	28,849	28,690	4.42	377	1M	35B
1392/07/16	26,651	26,600	27,800	27,476	3.68	531	1M	38B
1392/07/15	26,687	26,310	26,688	26,500	0.44	253	528K	14B
1392/07/14	26,489	26,110	26,580	26,383	0.82	217	317K	8B
1392/07/13	25,702	25,702	26,754	26,169	(1.51)	330	700K	18B
1392/07/10	26,250	26,250	27,001	26,570	(1.27)	220	798K	21B
1392/07/09	27,090	26,500	27,096	26,911	(0.68)	361	2M	41B
1392/07/08	27,001	26,851	27,400	27,096	0.08	561	1M	34B
1392/07/07	27,190	26,500	27,434	27,074	3.57	1,170	3M	91B
1392/07/06	26,390	25,750	26,452	26,142	3.77	614	1M	39B
1392/07/03	24,656	24,656	25,689	25,193	1.96	192	437K	11B
1392/07/02	25,199	24,516	25,199	24,708	(1.33)	205	298K	7B
1392/07/01	25,489	24,612	25,489	25,042	1.55	226	310K	8B
1392/06/31	24,659	24,659	24,840	24,660	(4.99)	285	693K	17B
1392/06/30	26,299	25,521	26,299	25,956	0.56	313	388K	10B
1392/06/27	26,000	25,350	26,180	25,811	0.23	312	525K	14B
1392/06/26	25,800	25,501	26,200	25,752	0.69	327	740K	19B
1392/06/25	25,300	25,056	25,900	25,576	(0.89)	154	221K	6B
1392/06/24	25,700	25,220	26,000	25,806	0.87	228	419K	11B
1392/06/23	26,199	25,020	26,199	25,583	(2.01)	324	427K	11B
1392/06/20	26,212	25,563	26,212	26,108	4.58	727	3M	75B
1392/06/19	24,980	24,202	25,020	24,964	4.76	194	542K	14B
1392/06/18	23,810	23,550	23,999	23,829	2.60	239	218K	5B
1392/06/17	23,000	23,000	23,499	23,226	3.18	239	287K	7B
1392/06/16	22,400	22,297	22,950	22,511	(4.09)	364	704K	16B
1392/06/13	23,464	23,464	23,505	23,470	(4.97)	102	118K	3B
1392/06/12	25,200	24,260	25,200	24,698	2.61	386	698K	17B
1392/06/10	24,074	24,000	24,074	24,070	4.98	99	172K	4B
1392/06/09	22,600	22,600	23,199	22,928	3.17	200	137K	3B
1392/06/06	22,140	22,125	22,849	22,223	(4.53)	341	574K	13B
1392/06/05	24,400	22,770	24,400	23,277	(2.85)	249	288K	7B
1392/06/04	23,500	23,251	24,800	23,960	1.18	238	331K	8B
1392/06/03	24,220	23,200	24,220	23,681	(1.6)	318	316K	7B
1392/06/02	24,899	23,867	24,899	24,067	1.10	166	162K	4B
1392/05/30	23,900	23,500	24,000	23,804	(2.77)	255	336K	8B
1392/05/29	25,051	23,900	25,500	24,483	(2.26)	247	355K	9B
1392/05/28	25,111	25,003	25,200	25,049	(1.45)	173	332K	8B
1392/05/27	25,999	25,011	25,999	25,417	(0.91)	186	435K	11B
1392/05/26	25,700	25,111	25,748	25,651	4.60	327	898K	23B
1392/05/23	24,340	24,001	25,000	24,522	0.61	199	169K	4B
1392/05/22	24,998	24,200	24,998	24,373	(1.63)	271	223K	5B
1392/05/21	24,566	24,200	25,139	24,778	0.93	300	461K	11B
1392/05/20	24,850	24,350	24,950	24,549	(0.44)	260	433K	11B
1392/05/16	24,999	24,422	25,025	24,657	0.64	268	350K	9B
1392/05/15	24,300	24,212	24,896	24,501	(2.55)	379	492K	12B
1392/05/14	24,105	24,105	26,215	25,143	0.70	732	1M	28B
1392/05/13	25,500	24,676	25,700	24,969	(3.87)	484	1M	33B
1392/05/12	27,280	25,786	27,280	25,974	(4.31)	649	930K	24B
1392/05/09	27,500	26,812	27,500	27,143	(0.96)	447	777K	21B
1392/05/07	28,002	26,900	28,500	27,407	(1.18)	737	967K	27B
1392/05/06	27,149	27,139	28,200	27,735	2.49	301	695K	19B
1392/04/31	26,990	26,200	27,280	27,060	2.07	235	393K	11B
1392/04/30	27,989	25,809	27,989	26,510	(2.42)	780	1M	34B
1392/04/29	26,300	26,300	27,199	27,167	4.88	245	1M	31B
1392/04/26	25,240	24,601	26,214	25,904	3.76	500	1M	31B
1392/04/25	25,608	24,575	25,710	24,966	(2.14)	239	408K	10B
1392/04/24	25,890	24,570	26,399	25,513	1.29	389	535K	14B
1392/04/23	24,900	24,300	25,770	25,188	1.68	339	756K	19B
1392/04/22	25,600	24,733	25,600	24,771	(4.85)	365	559K	14B
1392/04/19	25,452	25,400	26,341	26,034	3.77	462	1M	27B
1392/04/18	25,500	24,701	25,500	25,087	2.03	460	995K	25B
1392/04/17	24,010	23,600	25,840	24,588	(0.09)	639	2M	49B
1392/04/16	24,696	23,610	24,696	24,610	4.63	800	4M	93B
1392/04/15	23,551	23,200	23,553	23,520	4.85	101	252K	6B
1392/04/12	22,100	21,603	22,576	22,432	4.33	417	1M	24B
1392/04/11	21,998	21,263	21,998	21,501	(3.94)	429	714K	15B
1392/04/10	22,000	21,601	22,800	22,382	2.08	458	564K	13B
1392/04/09	22,599	21,002	22,599	21,926	1.08	581	1M	32B
1392/04/08	21,299	20,920	21,822	21,692	4.37	290	819K	18B
1392/04/05	20,200	20,200	20,922	20,783	4.26	441	804K	17B
1392/04/04	20,000	19,800	20,035	19,933	(0.93)	272	355K	7B
1392/04/02	20,100	19,902	20,600	20,120	(2.34)	530	867K	17B
1392/04/01	21,001	20,001	21,300	20,602	(1.79)	451	2M	31B
1392/03/29	21,000	20,625	21,280	20,977	2.61	559	2M	35B
1392/03/28	20,000	20,000	20,623	20,444	4.09	567	2M	38B
1392/03/27	19,700	19,410	20,100	19,641	(3.85)	746	2M	40B
1392/03/26	21,480	19,500	21,480	20,428	(0.36)	940	3M	55B
1392/03/25	20,200	20,150	20,900	20,501	0.70	1,208	5M	105B
1392/03/20	19,850	19,600	20,542	20,358	4.06	865	3M	53B
1392/03/19	20,002	19,420	20,170	19,564	(3.9)	707	1M	27B
1392/03/18	20,650	20,000	21,000	20,359	(1.9)	733	2M	32B
1392/03/13	21,000	20,200	21,000	20,753	(14.59)	756	3M	63B
1392/01/21	24,300	24,000	24,300	24,298	3.06	71	715K	17B
1392/01/20	23,577	23,577	23,577	23,577	5.00	77	398K	9B
1392/01/19	22,012	22,012	22,668	22,455	4.01	430	1M	25B
1392/01/18	21,560	21,230	21,947	21,589	1.69	580	2M	39B
1392/01/17	22,000	21,006	22,000	21,230	(3.52)	478	796K	17B
1392/01/14	22,179	21,702	22,179	22,004	0.95	394	632K	14B
1392/01/11	21,800	21,220	21,990	21,798	3.02	499	1M	29B
1392/01/10	21,860	20,900	21,860	21,158	(3.54)	565	859K	18B
1392/01/07	22,100	21,793	22,250	21,934	(4.38)	913	2M	35B
1392/01/06	23,385	22,433	23,385	22,939	2.99	825	2M	48B
1392/01/05	22,272	22,272	22,272	22,272	5.00	289	4M	98B
1391/12/28	20,588	20,500	21,397	21,212	4.09	434	2M	40B
1391/12/27	19,835	19,835	20,990	20,379	(0.58)	258	488K	10B
1391/12/26	20,500	19,827	21,190	20,498	(1.78)	661	2M	32B
1391/12/23	20,400	20,302	20,903	20,870	4.83	715	3M	72B
1391/12/22	18,861	18,861	20,152	19,908	3.73	514	1M	22B
1391/12/21	19,000	18,853	19,550	19,193	0.27	176	193K	4B
1391/12/20	18,980	18,750	19,380	19,141	2.30	242	443K	8B
1391/12/19	18,510	18,500	19,000	18,710	0.11	157	2M	32B
1391/12/16	18,700	18,600	19,100	18,689	1.18	184	424K	8B
1391/12/15	18,601	18,402	18,649	18,471	(0.22)	148	375K	7B
1391/12/14	18,651	18,311	18,995	18,512	0.26	133	221K	4B
1391/12/13	18,800	18,400	18,950	18,464	(2.49)	191	290K	5B
1391/12/12	19,300	18,650	19,300	18,936	(1.64)	187	251K	5B
1391/12/09	19,500	18,700	19,799	19,252	1.27	309	399K	8B
1391/12/08	18,100	18,100	19,158	19,011	4.19	168	201K	4B
1391/12/07	18,747	18,111	18,747	18,246	(0.87)	162	183K	3B
1391/12/06	19,090	18,302	19,090	18,406	(4.46)	386	987K	18B
1391/12/05	19,075	18,721	19,600	19,265	1.01	416	1M	20B
1391/12/02	18,400	18,131	19,480	19,073	2.66	491	1M	21B
1391/12/01	19,201	18,290	19,350	18,578	(3.36)	634	1M	24B
1391/11/30	19,160	19,001	19,709	19,224	(3.11)	493	724K	14B
1391/11/29	20,240	19,101	20,498	19,841	1.24	550	1M	22B
1391/11/28	18,800	18,800	19,808	19,598	3.89	218	524K	10B
1391/11/25	19,298	18,680	19,298	18,865	(1.94)	347	809K	15B
1391/11/24	19,999	19,156	19,999	19,238	(4.59)	666	1M	27B
1391/11/23	20,235	19,750	20,600	20,164	(0.17)	562	958K	19B
1391/11/21	20,236	19,600	20,236	20,199	4.80	1,063	5M	111B
1391/11/18	19,273	19,273	19,273	19,273	5.00	84	806K	16B
1391/11/17	17,600	17,510	18,381	18,356	4.86	782	4M	70B
1391/11/16	17,800	17,385	18,200	17,506	(4.33)	303	918K	16B
1391/11/15	18,523	18,101	18,989	18,299	(3.82)	339	690K	13B
1391/11/14	19,749	18,330	19,749	19,026	(0.49)	427	1M	21B
1391/11/11	19,830	18,841	19,830	19,119	(3.59)	325	885K	17B
1391/11/09	20,400	19,105	20,400	19,830	(1.28)	520	958K	19B
1391/11/08	20,010	19,621	20,888	20,088	(2.35)	625	3M	60B
1391/10/13	21,340	20,003	21,340	20,571	0.78	483	1M	29B
1391/10/12	20,422	20,151	20,422	20,411	4.94	996	6M	113B
1391/10/11	18,830	18,308	19,522	19,450	4.61	286	2M	38B
1391/10/10	18,750	18,000	18,950	18,593	0.55	607	3M	47B
1391/10/09	18,528	17,700	18,528	18,491	4.79	518	3M	63B
1391/10/06	16,999	16,999	17,761	17,646	4.32	161	677K	12B
1391/10/05	16,998	16,200	16,998	16,916	4.49	603	4M	71B
1391/10/04	16,189	16,189	16,189	16,189	4.99	108	1M	21B
1391/10/03	15,419	15,419	15,419	15,419	5.00	57	264K	4B
1391/10/02	14,800	14,202	14,885	14,685	3.58	454	2M	23B
1391/09/29	13,846	13,846	14,203	14,177	4.81	232	939K	13B
1391/09/28	13,511	13,360	13,699	13,527	2.42	247	547K	7B
1391/09/27	12,888	12,888	13,371	13,208	3.71	199	555K	7B
1391/09/26	12,779	12,656	12,900	12,735	1.13	81	147K	2B
1391/09/25	12,500	12,360	12,780	12,593	1.59	94	88K	1B
1391/09/22	12,829	12,300	12,829	12,396	(1.79)	146	122K	2B
1391/09/21	12,970	12,511	12,970	12,622	(0.16)	127	228K	3B
1391/09/20	12,610	12,600	12,800	12,642	(0.73)	124	203K	3B
1391/09/19	12,949	12,610	12,949	12,735	(2.2)	146	197K	3B
1391/09/18	13,188	12,852	13,598	13,022	0.32	154	277K	4B
1391/09/15	13,335	12,800	13,335	12,980	(1.58)	103	619K	8B
1391/09/14	13,110	12,852	13,380	13,188	0.56	147	753K	10B
1391/09/13	13,265	13,064	13,500	13,115	(4.63)	143	585K	8B
1391/09/12	14,050	13,264	14,148	13,751	(1.51)	169	311K	4B
1391/09/11	13,999	13,700	14,099	13,962	3.61	179	504K	7B
1391/09/08	13,000	13,000	13,588	13,476	4.13	194	726K	10B
1391/09/07	12,763	12,600	13,111	12,941	3.64	229	787K	10B
1391/09/06	12,200	12,200	12,590	12,487	2.17	100	174K	2B
1391/09/01	12,140	12,090	12,261	12,222	1.78	99	186K	2B
1391/08/30	11,500	11,489	12,149	12,008	(0.7)	55	75K	896M
1391/08/29	12,240	11,666	12,300	12,093	(1.07)	86	118K	1B
1391/08/28	12,126	12,126	12,349	12,224	0.81	256	470K	6B
1391/08/27	11,849	11,600	12,204	12,126	4.33	225	861K	10B
1391/08/24	11,520	11,501	11,849	11,623	2.18	180	593K	7B
1391/08/23	11,248	11,200	11,429	11,375	4.50	79	168K	2B
1391/08/22	10,662	10,660	11,246	10,885	0.05	119	229K	2B
1391/08/21	11,150	10,611	11,150	10,880	(2.11)	73	135K	1B
1391/08/20	11,420	10,791	11,420	11,114	(2.15)	134	477K	5B
1391/08/17	11,450	11,264	11,460	11,358	(0.11)	67	88K	997M
1391/08/16	11,402	11,252	11,467	11,371	0.49	78	253K	3B
1391/08/15	11,311	11,239	11,480	11,316	0.18	114	289K	3B
1391/08/14	11,211	11,211	11,437	11,296	1.30	70	173K	2B
1391/08/10	11,489	11,001	11,489	11,151	(1.14)	73	128K	1B
1391/08/09	11,690	11,210	11,690	11,280	(0.03)	115	396K	4B
1391/08/08	11,499	11,200	11,499	11,283	(2.29)	167	357K	4B
1391/08/07	11,964	11,450	11,964	11,547	(1.84)	134	441K	5B
1391/08/06	11,749	11,551	11,900	11,763	2.03	157	359K	4B
1391/08/03	11,360	11,350	11,689	11,529	0.62	135	210K	2B
1391/08/02	11,436	11,436	11,699	11,458	(4.81)	154	812K	9B
1391/08/01	12,450	11,965	12,450	12,037	(4.42)	305	854K	10B
1391/07/30	12,748	12,000	12,748	12,594	3.73	668	3M	34B
1391/07/29	12,141	12,141	12,141	12,141	5.00	30	96K	1B
1391/07/26	11,333	11,180	11,790	11,563	2.72	283	589K	7B
1391/07/25	11,200	11,200	11,380	11,257	1.45	199	386K	4B
1391/07/24	11,000	10,950	11,351	11,096	2.36	152	483K	5B
1391/07/23	10,897	10,750	11,000	10,840	1.58	300	913K	10B
1391/07/22	10,774	10,500	10,949	10,671	(0.95)	107	372K	4B
1391/07/19	11,300	10,600	11,300	10,773	(2.12)	111	404K	4B
1391/07/18	11,400	10,801	11,598	11,006	(1.53)	94	254K	3B
1391/07/17	11,000	11,000	11,250	11,177	1.59	73	133K	1B
1391/07/16	11,200	10,889	11,500	11,002	(3.86)	95	105K	1B
1391/07/15	11,700	11,380	11,700	11,444	(4.22)	96	228K	3B
1391/07/12	11,799	11,700	12,070	11,948	3.92	209	462K	6B
1391/07/11	11,580	11,201	11,850	11,497	(0.95)	162	240K	3B
1391/07/10	12,380	11,303	12,380	11,607	(2.44)	202	469K	5B
1391/07/09	11,700	11,500	11,954	11,897	4.50	342	1M	14B
1391/07/08	11,550	11,200	11,568	11,385	1.87	235	810K	9B
1391/07/05	11,111	11,111	11,178	11,176	4.98	66	317K	4B
1391/07/04	10,978	10,501	11,350	10,646	(1.57)	225	2M	20B
1391/07/03	10,375	10,375	10,978	10,816	(0.81)	97	201K	2B
1391/07/02	11,180	10,500	11,300	10,904	0.04	162	314K	3B
1391/07/01	10,413	10,412	10,935	10,900	4.66	79	255K	3B
1391/06/29	10,999	10,386	10,999	10,415	(4.73)	94	188K	2B
1391/06/28	11,000	10,800	11,180	10,932	0.68	66	99K	1B
1391/06/27	11,000	10,600	11,179	10,858	0.70	89	186K	2B
1391/06/26	11,500	10,593	11,500	10,783	(3.29)	90	239K	3B
1391/06/25	10,520	10,520	11,233	11,150	4.22	125	321K	4B
1391/06/21	10,700	10,611	10,790	10,699	3.44	49	111K	1B
1391/06/20	9,661	9,661	10,640	10,343	2.00	177	360K	4B
1391/06/19	10,140	10,140	10,300	10,140	(4.99)	67	79K	804M
1391/06/18	10,699	10,252	10,731	10,673	4.43	131	330K	4B
1391/06/15	10,220	10,220	10,220	10,220	4.99	4	300	3M
1391/06/14	9,734	9,734	9,734	9,734	4.99	7	2K	21M
1391/06/13	9,200	9,000	9,312	9,271	4.53	97	247K	2B
1391/06/12	8,880	8,623	9,100	8,869	(0.55)	49	129K	1B
1391/06/06	8,890	8,870	9,000	8,918	1.69	72	81K	723M
1391/06/05	8,850	8,700	8,885	8,770	1.24	66	113K	995M
1391/06/04	8,550	8,550	8,800	8,663	(1.42)	36	126K	1B
1391/06/01	8,850	8,700	8,898	8,788	(0.31)	22	24K	209M
1391/05/31	8,750	8,750	8,860	8,815	4.46	54	69K	605M
1391/05/28	8,107	8,107	8,670	8,439	1.60	18	31K	264M
1391/05/25	8,500	8,210	8,520	8,306	(3.38)	83	102K	850M
1391/05/24	8,740	8,500	8,897	8,597	(0.12)	41	144K	1B
1391/05/23	8,940	8,500	8,940	8,607	(2.65)	90	110K	948M
1391/05/22	8,916	8,500	8,916	8,841	4.11	113	414K	4B
1391/05/21	8,490	8,360	8,501	8,492	4.88	74	474K	4B
1391/05/18	8,089	7,996	8,200	8,097	1.21	60	162K	1B
1391/05/17	8,200	7,936	8,200	8,000	(3.31)	57	132K	1B
1391/05/16	8,000	8,000	8,699	8,274	(0.95)	43	50K	413M
1391/05/15	8,450	8,345	8,455	8,353	(4.91)	105	212K	2B
1391/05/14	9,001	8,754	9,001	8,784	(4.67)	33	74K	651M
1391/05/11	10,037	9,083	10,037	9,214	(3.63)	154	393K	4B
1391/05/10	9,499	9,487	9,565	9,561	4.95	137	183K	2B
1391/05/09	9,156	9,080	9,156	9,110	(4.66)	63	145K	1B
1391/05/08	9,900	9,504	9,990	9,555	(4.49)	62	188K	2B
1391/05/07	10,370	9,996	10,370	10,004	(4.92)	72	243K	2B
1391/05/04	10,700	10,500	10,700	10,522	(3.33)	12	80K	845M
1391/05/03	10,801	10,503	10,956	10,885	(0.16)	42	132K	1B
1391/05/02	10,388	10,388	10,890	10,902	(1.37)	117	434K	5B
1391/05/01	10,396	10,051	10,400	11,053	(1.31)	39	152K	2B
1391/04/31	10,405	10,050	10,405	11,200	(0.52)	43	54K	547M
1391/04/28	10,900	10,350	10,900	11,259	(0.42)	37	54K	563M
1391/04/27	11,448	10,200	11,448	11,306	(0.97)	66	144K	2B
1391/04/24	11,579	11,151	11,579	11,417	2.01	40	179K	2B
1391/04/21	11,199	11,023	11,203	11,192	4.89	65	388K	4B
1391/04/20	10,600	10,600	10,671	10,670	4.99	20	120K	1B
1391/04/19	10,159	10,155	10,200	10,163	(4.92)	24	20K	207M
1391/04/18	10,804	10,663	10,804	10,689	(4.77)	36	50K	539M
1391/04/17	11,050	11,000	11,300	11,224	2.46	15	14K	157M
1391/04/14	10,731	10,731	11,222	10,954	2.49	56	99K	1B
1391/04/13	10,612	10,612	10,729	10,688	4.59	15	13K	134M
1391/04/12	9,999	9,999	10,471	10,219	2.47	34	36K	366M
1391/04/11	10,175	9,510	10,175	9,973	2.91	36	79K	789M
1391/04/10	9,690	9,690	9,698	9,691	4.92	7	23K	225M
1391/04/07	9,600	9,140	9,838	9,237	(3.82)	16	41K	379M
1391/04/06	10,100	9,601	10,100	9,604	(4.97)	45	154K	1B
1391/04/05	10,141	9,935	10,650	10,106	(3.33)	47	51K	512M
1391/04/04	10,366	10,366	10,589	10,454	(3.93)	18	14K	144M
1391/04/03	11,061	10,862	11,061	10,882	(4.82)	39	158K	2B
1391/03/31	11,605	11,358	11,620	11,433	(4.37)	43	64K	733M
1391/03/30	11,845	11,845	12,000	11,955	(0.15)	8	16K	188M
1391/03/28	11,550	11,550	12,049	11,973	2.86	62	468K	6B
1391/03/27	11,552	11,502	11,749	11,640	(0.66)	27	190K	2B
1391/03/24	11,750	11,700	11,750	11,717	0.27	14	79K	926M
1391/03/23	11,750	11,520	11,750	11,685	(2.62)	16	39K	459M
1391/03/22	12,130	11,979	12,130	11,999	0.02	17	47K	559M
1391/03/21	11,508	11,508	12,077	11,997	0.79	61	534K	6B
1391/03/20	11,995	11,600	12,000	11,903	(0.8)	43	292K	3B
1391/03/17	12,000	11,610	12,000	11,999	(0.01)	24	95K	1B
1391/03/16	12,000	11,999	12,001	12,000	0.01	26	165K	2B
1391/03/13	12,000	11,990	12,000	11,999	(0.03)	35	73K	872M
1391/03/10	12,050	12,000	12,050	12,003	(0.08)	36	144K	2B
1391/03/09	12,000	11,850	12,114	12,013	0.18	25	68K	822M
1391/03/08	11,800	11,800	12,141	11,991	0.61	78	423K	5B
1391/03/07	12,150	11,850	12,150	11,918	0.13	26	46K	545M
1391/03/06	11,831	11,831	12,181	11,903	0.24	9	13K	155M
1391/03/03	12,000	11,501	12,095	11,874	(1.73)	90	187K	2B
1391/03/02	12,480	12,000	12,480	12,083	(2.56)	45	210K	3B
1391/03/01	12,560	12,351	12,560	12,400	(0.02)	55	333K	4B
1391/02/31	12,402	12,200	12,580	12,402	(1.34)	40	61K	751M
1391/02/30	12,789	12,450	12,789	12,570	(0.65)	37	212K	3B
1391/02/27	12,623	12,621	12,849	12,652	0.19	22	73K	928M
1391/02/26	13,150	12,600	13,150	12,628	(0.64)	60	373K	5B
1391/02/25	12,660	12,653	12,889	12,709	1.06	19	38K	482M
1391/02/24	12,700	12,200	12,799	12,576	0.16	65	230K	3B
1391/02/23	13,300	12,500	13,300	12,556	(3.96)	57	200K	3B
1391/02/20	13,288	12,891	13,289	13,074	0.67	69	74K	970M
1391/02/19	12,996	12,851	13,299	12,987	0.47	83	213K	3B
1391/02/18	12,990	12,781	12,990	12,926	1.62	38	89K	1B
1391/02/17	12,987	12,591	12,987	12,720	0.43	59	297K	4B
1391/02/16	13,069	12,540	13,069	12,666	(3.9)	178	864K	11B
1391/02/13	13,310	13,062	13,310	13,180	(3.75)	114	350K	5B
1391/02/12	13,700	13,202	13,700	13,693	(1.25)	86	410K	6B
1391/02/11	14,199	13,600	14,199	13,867	(0.68)	122	415K	6B
1391/02/10	14,500	13,490	14,500	13,962	(15.63)	102	369K	5B
1391/01/21	16,170	16,001	16,778	16,548	0.74	509	2M	34B
1391/01/20	16,501	15,831	16,501	16,426	4.52	841	7M	108B
1391/01/19	15,716	15,716	15,716	15,716	5.00	64	675K	11B
1391/01/16	14,440	14,440	14,996	14,968	4.80	226	3M	44B
1391/01/15	14,360	14,200	14,500	14,282	(0.18)	123	664K	9B
1391/01/14	14,690	14,149	14,798	14,308	1.12	417	4M	55B
1391/01/09	13,609	13,609	14,152	14,149	4.97	357	4M	54B
1391/01/08	13,400	13,259	13,690	13,479	3.37	80	483K	7B
1391/01/07	13,350	13,001	13,350	13,039	(1.23)	21	56K	735M
1391/01/06	13,350	13,000	13,820	13,201	0.0	98	3M	45B
1391/01/05	13,300	13,000	13,647	13,201	1.56	84	579K	8B
1390/12/28	12,917	12,917	13,000	12,998	(0.56)	54	2M	21B
1390/12/27	13,199	12,852	13,300	13,071	2.05	33	192K	3B
1390/12/24	12,750	12,600	13,205	12,808	1.84	106	2M	23B
1390/12/23	12,561	12,561	12,610	12,577	0.13	12	14K	177M
1390/12/22	12,560	12,560	12,561	12,561	0.01	5	12K	150M
1390/12/21	12,556	12,556	12,650	12,560	0.04	22	77K	972M
1390/12/20	12,554	12,554	12,555	12,555	0.03	8	14K	181M
1390/12/17	12,534	12,534	12,600	12,551	0.14	9	31K	386M
1390/12/16	12,533	12,533	12,551	12,534	0.01	38	1M	18B
1390/12/15	12,533	12,532	12,550	12,533	0.01	8	67K	840M
1390/12/14	12,530	12,511	12,600	12,532	0.17	28	137K	2B
1390/12/13	12,510	12,510	12,550	12,511	0.01	24	251K	3B
1390/12/10	12,500	12,500	12,896	12,510	(0.64)	19	15M	191B
1390/12/08	12,590	12,590	12,590	12,590	0.0	2	2K	25M
1390/12/07	12,500	12,482	12,800	12,590	0.87	20	49K	623M
1390/12/06	12,466	12,466	12,665	12,482	0.13	31	66K	829M
1390/12/03	12,395	12,395	12,480	12,466	0.57	18	241K	3B
1390/12/02	12,391	12,391	12,500	12,395	0.05	16	55K	685M
1390/12/01	12,389	12,389	12,450	12,389	0.0	37	60K	738M
1390/11/30	12,121	12,121	12,500	12,389	0.92	10	8K	94M
1390/11/29	12,550	12,000	12,671	12,276	1.72	56	137K	2B
1390/11/26	12,068	12,067	12,100	12,068	0.01	15	56K	673M
1390/11/25	12,500	12,040	12,500	12,067	(4.7)	23	124K	1B
1390/11/24	12,700	12,500	12,701	12,662	(0.7)	25	149K	2B
1390/11/19	12,998	12,702	12,998	12,751	(1.75)	8	23K	288M
1390/11/18	13,000	12,910	13,000	12,978	(0.12)	15	62K	800M
1390/11/17	12,903	12,903	13,000	12,993	0.12	25	93K	1B
1390/11/16	13,000	12,950	13,000	12,978	(0.78)	22	60K	773M
1390/11/15	13,000	12,950	13,300	13,080	(0.52)	27	130K	2B
1390/11/12	13,201	13,002	13,201	13,148	(1.14)	14	44K	575M
1390/11/11	13,110	13,110	13,400	13,299	0.14	30	421K	6B
1390/11/10	13,000	13,000	13,340	13,281	2.48	46	230K	3B
1390/11/09	12,185	12,185	13,010	12,960	1.31	28	114K	1B
1390/11/08	13,300	12,760	13,300	12,792	(3.28)	3	12K	151M
1390/11/05	12,401	12,401	13,407	13,226	1.70	95	260K	3B
1390/11/03	13,000	12,750	13,045	13,005	(0.16)	52	165K	2B
1390/11/01	12,969	12,968	13,187	13,026	(1.42)	41	158K	2B
1390/10/28	13,156	13,150	13,300	13,214	(0.66)	34	75K	993M
1390/10/27	13,550	13,156	13,550	13,302	(1.58)	34	265K	4B
1390/10/26	13,480	13,460	13,640	13,516	2.13	72	418K	6B
1390/10/25	13,680	12,509	13,680	13,234	0.52	106	277K	4B
1390/10/21	13,167	12,909	13,167	13,166	4.99	414	2M	25B
1390/10/20	12,185	12,185	12,604	12,540	4.47	112	558K	7B
1390/10/19	11,998	11,993	12,060	12,004	3.00	43	261K	3B
1390/10/18	11,502	11,502	11,750	11,654	(2.89)	15	132K	2B
1390/10/17	12,130	11,999	12,130	12,001	(0.83)	15	13K	154M
1390/10/14	12,100	12,002	12,188	12,101	2.90	66	175K	2B
1390/10/13	11,500	11,500	12,450	11,760	5.25	236	705K	8B
1390/10/12	11,000	10,551	11,000	11,173	(0.09)	21	45K	489M
1390/10/11	11,700	11,008	11,702	11,183	(4.73)	33	20K	229M
1390/10/10	11,004	11,004	12,500	11,738	7.96	116	343K	4B
1390/10/06	10,998	10,510	10,998	10,873	3.28	13	21K	228M
1390/10/05	10,517	10,516	10,540	10,528	0.14	10	25K	261M
1390/10/04	10,800	10,506	10,800	10,513	(2.8)	13	109K	1B
1390/10/03	11,000	10,615	11,000	10,816	(0.74)	10	36K	392M
1390/09/30	10,077	10,077	11,000	10,897	3.46	7	3K	33M
1390/09/29	11,299	10,501	11,299	10,533	(2.97)	12	49K	512M
1390/09/28	10,851	10,850	11,397	10,855	(4.96)	21	107K	1B
1390/09/27	11,421	11,420	11,421	11,421	(1.47)	11	60K	681M
1390/09/26	11,420	11,420	11,728	11,591	(1.17)	33	212K	2B
1390/09/23	11,728	11,728	11,899	11,728	0.0	28	123K	1B
1390/09/22	11,728	11,728	11,790	11,728	0.0	39	136K	2B
1390/09/21	11,729	11,728	11,729	11,728	0.0	83	208K	2B
1390/09/20	11,728	11,728	11,799	11,728	0.0	64	191K	2B
1390/09/19	11,728	11,728	11,728	11,728	0.0	40	279K	3B
1390/09/16	11,670	11,670	11,731	11,728	1.66	9	38K	445M
1390/09/13	11,496	11,496	11,610	11,536	(0.48)	39	288K	3B
1390/09/12	11,659	11,480	11,660	11,592	0.98	8	32K	369M
1390/09/09	11,697	11,170	11,697	11,480	(0.35)	7	11K	123M
1390/09/08	11,521	11,500	11,521	11,520	4.98	7	16K	183M
1390/09/07	10,751	10,751	11,229	10,973	2.60	21	72K	790M
1390/09/06	10,679	10,679	10,900	10,695	1.60	21	63K	672M
1390/09/05	10,500	10,500	10,600	10,527	3.16	69	67K	701M
1390/09/02	10,971	10,155	10,971	10,205	(4.47)	5	5K	52M
1390/09/01	11,675	10,614	11,675	10,682	(4.02)	18	54K	575M
1390/08/30	11,835	10,851	11,835	11,129	(1.58)	14	25K	282M
1390/08/29	11,201	11,188	11,500	11,308	(3.97)	15	29K	332M
1390/08/28	11,745	11,745	11,899	11,776	(0.03)	16	55K	648M
1390/08/25	11,798	11,779	11,798	11,779	(1.82)	3	455	5M
1390/08/23	11,997	11,997	11,997	11,997	3.19	1	50	600K
1390/08/22	11,626	11,626	11,626	11,626	0.0	1	6	70K
1390/08/21	11,626	11,626	11,626	11,626	4.99	8	21K	250M
1390/08/18	10,689	10,689	11,350	11,073	(1.58)	21	52K	573M
1390/08/17	11,250	11,250	11,256	11,251	(4.99)	17	19K	210M
1390/08/15	12,148	11,750	12,148	11,842	(2.11)	12	4K	53M
1390/08/11	12,000	12,000	12,150	12,097	1.26	27	17K	201M
1390/08/10	12,300	11,780	12,300	11,947	(3.65)	11	4K	44M
1390/08/09	12,400	12,400	12,400	12,400	(0.8)	1	236	3M
1390/08/08	12,500	12,500	12,501	12,500	0.0	13	140K	2B
1390/08/07	12,500	12,500	12,500	12,500	0.0	14	244K	3B
1390/08/04	12,500	12,500	12,500	12,500	0.0	8	45K	558M
1390/08/03	12,500	12,500	12,500	12,500	0.0	9	107K	1B
1390/08/02	12,500	12,500	12,550	12,500	0.0	17	149K	2B
1390/08/01	12,500	12,500	12,501	12,500	0.0	16	109K	1B
1390/07/30	12,501	12,500	12,549	12,500	(0.01)	15	142K	2B
1390/07/27	12,500	12,500	12,600	12,501	0.01	16	136K	2B
1390/07/26	12,500	12,500	12,500	12,500	0.0	12	43K	534M
1390/07/25	12,500	12,500	12,501	12,500	0.0	15	121K	2B
1390/07/24	12,500	12,500	12,500	12,500	0.0	51	292K	4B
1390/07/23	12,500	12,500	12,501	12,500	(0.01)	15	84K	1B
1390/07/20	12,501	12,500	12,600	12,501	(0.14)	16	92K	1B
1390/07/19	12,507	12,501	12,550	12,518	0.14	21	78K	982M
1390/07/18	12,500	12,500	12,501	12,500	0.0	14	35K	441M
1390/07/17	12,500	12,500	12,500	12,500	0.0	27	181K	2B
1390/07/16	12,500	12,500	12,501	12,500	0.0	107	2M	25B
1390/07/13	12,500	12,500	12,500	12,500	0.0	23	108K	1B
1390/07/12	12,500	12,500	12,501	12,500	(0.03)	15	72K	894M
1390/07/11	12,511	12,500	12,511	12,504	(1.55)	9	109K	1B
1390/07/10	12,620	12,609	12,720	12,701	0.73	32	53K	675M
1390/07/09	12,601	12,255	12,700	12,609	0.07	22	28K	359M
1390/07/06	12,517	12,516	12,700	12,600	0.68	23	29K	366M
1390/07/05	12,504	12,504	12,595	12,515	0.09	9	15K	187M
1390/07/04	12,504	12,504	12,504	12,504	0.0	32	454K	6B
1390/07/03	12,550	12,500	12,550	12,504	(0.97)	11	20K	250M
1390/06/30	12,690	12,511	12,700	12,627	0.21	19	73K	919M
1390/06/29	12,600	12,600	12,600	12,600	(0.3)	7	7K	93M
1390/06/28	12,520	12,513	12,740	12,638	(0.95)	24	55K	698M
1390/06/27	12,600	12,600	12,984	12,759	2.05	90	236K	3B
1390/06/26	12,454	12,454	12,600	12,503	0.39	37	133K	2B
1390/06/23	12,022	12,022	12,500	12,454	0.06	23	38K	475M
1390/06/22	12,427	12,427	12,500	12,446	0.15	25	85K	1B
1390/06/21	12,500	12,424	12,500	12,427	0.02	16	50K	616M
1390/06/20	12,400	12,378	12,500	12,424	0.37	30	113K	1B
1390/06/19	12,379	12,378	12,439	12,378	0.0	38	307K	4B
1390/06/16	12,368	12,368	12,400	12,378	0.08	29	54K	670M
1390/06/15	12,362	12,362	12,400	12,368	0.05	42	413K	5B
1390/06/14	12,359	12,359	12,400	12,362	0.02	31	250K	3B
1390/06/13	12,350	12,350	12,400	12,359	0.01	34	191K	2B
1390/06/12	12,350	12,350	12,400	12,358	(0.02)	22	91K	1B
1390/06/08	12,350	12,350	12,400	12,361	0.09	25	37K	457M
1390/06/07	12,350	12,350	12,351	12,350	0.0	30	143K	2B
1390/06/06	12,350	12,350	12,350	12,350	0.0	47	300K	4B
1390/06/05	12,350	12,350	12,350	12,350	0.0	36	187K	2B
1390/06/02	12,350	12,350	12,436	12,350	0.0	40	155K	2B
1390/06/01	12,350	12,350	12,351	12,350	0.31	23	39K	488M
1390/05/30	12,300	12,300	12,350	12,312	0.10	21	225K	3B
1390/05/29	12,300	12,300	12,300	12,300	(0.54)	48	407K	5B
1390/05/26	12,350	12,350	12,400	12,367	0.18	53	214K	3B
1390/05/25	12,300	12,299	12,350	12,345	0.37	74	235K	3B
1390/05/24	12,300	12,300	12,345	12,300	0.02	40	188K	2B
1390/05/23	12,020	11,805	12,350	12,297	(1.04)	92	194K	2B
1390/05/22	12,444	12,010	12,444	12,426	(0.04)	58	425K	5B
1390/05/19	12,489	12,300	12,498	12,431	(0.45)	50	332K	4B
1390/05/18	12,500	12,102	12,500	12,487	(0.1)	147	4M	52B
1390/05/17	12,500	12,500	12,533	12,500	0.0	227	1M	16B
1390/05/16	12,500	12,500	12,501	12,500	0.02	352	2M	23B
1390/05/15	12,500	12,300	12,501	12,497	(0.03)	357	2M	30B
1390/05/12	12,500	12,500	12,509	12,501	0.0	109	706K	9B
1390/05/11	12,550	12,500	12,550	12,501	0.0	77	498K	6B
1390/05/10	12,540	12,500	12,540	12,501	0.0	93	755K	9B
1390/05/09	12,502	12,500	12,540	12,501	0.01	135	436K	5B
1390/05/08	12,580	12,500	12,580	12,500	(0.01)	138	453K	6B
1390/05/05	12,580	12,500	12,580	12,501	(0.18)	161	455K	6B
1390/05/04	12,600	12,501	12,600	12,523	(2.02)	57	137K	2B
1390/05/03	12,601	12,601	12,889	12,781	1.91	461	3M	35B
1390/05/02	12,501	12,500	12,645	12,542	0.34	255	558K	7B
1390/05/01	12,500	12,500	12,505	12,500	0.0	294	1M	14B
1390/04/29	12,501	12,500	12,515	12,500	(0.01)	479	2M	27B
1390/04/28	12,629	12,500	12,629	12,501	(0.22)	361	2M	21B
1390/04/22	12,515	12,501	12,685	12,529	(1.27)	2,282	7M	85B
1390/04/21	12,610	12,511	12,940	12,690	1.52	2,143	3M	44B
1390/04/20	12,500	12,500	12,500	12,500	1150.00	1,188	120M	1T