Name: داروسازی کاسپین تامین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی کاسپین تامین
کاسپین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	34,220	34,220	34,220	34,220	(2.98)	654	3M	91B
1405/06/28	35,270	35,260	36,190	35,270	(2.97)	773	3M	88B
1405/06/25	37,970	36,190	37,970	36,350	(2.55)	1,575	5M	181B
1405/06/24	35,670	35,670	37,830	37,300	1.55	1,564	7M	271B
1405/06/23	37,980	36,590	37,980	36,730	(2.62)	2,267	11M	387B
1405/06/22	38,060	37,000	38,060	37,720	2.06	1,916	11M	423B
1405/06/21	37,390	35,310	37,400	36,960	1.76	2,252	13M	492B
1405/06/18	36,200	35,100	36,510	36,320	2.45	2,801	15M	544B
1405/06/17	35,600	34,000	35,600	35,450	2.55	3,379	27M	955B
1405/06/16	34,570	34,570	34,570	34,570	2.98	210	2M	54B
1405/06/15	33,570	33,570	33,570	33,570	2.98	378	4M	119B
1405/06/14	31,500	31,500	32,640	32,600	2.87	1,564	11M	343B
1405/06/11	31,680	31,680	31,900	31,690	(2.94)	2,371	12M	395B
1405/06/10	32,250	32,080	33,880	32,650	(1.27)	2,813	10M	338B
1405/06/09	33,040	33,030	33,790	33,070	(2.88)	2,874	12M	399B
1405/06/08	35,500	33,630	35,500	34,050	(1.67)	3,080	14M	482B
1405/06/07	35,500	33,630	35,500	34,050	(1.67)	3,080	14M	482B
1405/06/04	34,210	34,210	34,820	34,630	2.43	1,747	7M	253B
1405/06/03	33,570	33,570	34,870	33,810	(2.28)	4,771	21M	707B
1405/06/02	34,520	34,520	35,790	34,600	(2.75)	2,558	14M	494B
1405/06/01	36,690	34,570	36,690	35,580	(0.14)	3,732	23M	830B
1405/05/31	35,630	35,630	35,630	35,630	2.98	184	1M	52B
1405/05/28	34,600	34,600	34,600	34,600	2.98	511	4M	135B
1405/05/27	33,620	33,100	33,620	33,600	2.91	2,884	24M	795B
1405/05/26	32,650	32,650	32,650	32,650	3.00	178	1M	39B
1405/05/25	31,700	30,790	31,700	31,700	2.99	1,220	11M	335B
1405/05/24	31,780	30,400	31,780	30,780	(1.6)	2,179	11M	331B
1405/05/21	32,380	30,780	32,420	31,280	(0.64)	1,968	12M	371B
1405/05/20	32,380	30,780	32,420	31,280	(0.64)	1,968	12M	371B
1405/05/19	31,890	31,160	32,300	31,480	(1.99)	2,800	16M	504B
1405/05/18	32,860	30,960	32,860	32,120	0.66	5,008	38M	1T
1405/05/17	31,910	31,910	31,910	31,910	2.97	258	2M	56B
1405/05/14	30,990	30,990	30,990	30,990	2.99	194	2M	49B
1405/05/13	30,000	29,800	30,100	30,090	2.94	571	7M	223B
1405/05/12	30,000	29,800	30,100	30,090	2.94	571	7M	223B
1405/05/11	28,750	28,690	29,580	29,230	1.78	1,942	18M	537B
1405/05/10	28,310	28,070	29,650	28,720	(0.49)	2,262	21M	590B
1405/05/07	30,300	28,590	30,300	28,860	(2.07)	3,843	25M	726B
1405/05/06	28,030	28,000	29,710	29,470	2.15	3,839	25M	737B
1405/05/05	28,840	28,840	29,200	28,850	(2.96)	4,426	43M	1T
1405/05/04	29,590	29,590	30,400	29,730	(2.52)	4,901	43M	1T
1405/05/03	32,100	30,320	32,100	30,500	(2.4)	1,943	14M	413B
1405/04/31	31,320	30,440	31,320	31,250	2.76	3,434	67M	2T
1405/04/30	30,410	30,410	30,410	30,410	2.98	67	796K	24B
1405/04/29	29,530	29,530	29,530	29,530	3.00	531	14M	417B
1405/04/28	28,300	27,900	28,730	28,670	2.76	516	8M	226B
1405/04/27	29,010	27,330	29,010	27,900	(0.96)	2,882	44M	1T
1405/04/24	28,170	28,170	28,170	28,170	3.00	107	1M	32B
1405/04/23	27,350	27,350	27,350	27,350	2.97	419	10M	273B
1405/04/22	25,680	25,680	27,260	26,560	0.34	1,570	28M	745B
1405/04/21	27,040	25,500	27,040	26,470	0.80	3,514	40M	1T
1405/04/20	26,260	26,260	26,260	26,260	2.98	225	7M	180B
1405/04/15	27,430	27,320	27,430	27,430	2.97	1,007	25M	690B
1405/04/14	27,430	27,320	27,430	27,430	2.97	1,007	25M	690B
1405/04/13	27,430	27,320	27,430	27,430	2.97	1,007	25M	690B
1405/04/10	27,430	27,320	27,430	27,430	2.97	1,008	25M	691B
1405/04/09	26,640	26,640	26,640	26,640	2.98	119	3M	93B
1405/04/08	24,720	24,720	25,920	25,870	2.78	777	12M	309B
1405/04/07	25,910	24,420	25,910	25,170	0.04	1,609	19M	470B
1405/04/06	25,180	24,900	25,180	25,160	2.90	527	9M	216B
1405/04/03	24,450	24,400	24,450	24,450	2.95	527	13M	318B
1405/04/01	22,850	22,850	24,250	23,750	0.85	2,534	40M	951B
1405/03/31	24,100	23,500	24,100	23,550	(2.69)	561	9M	203B
1405/03/30	24,950	23,550	24,950	24,200	(0.21)	2,730	42M	1T
1405/03/27	24,250	23,850	24,250	24,250	2.97	858	18M	426B
1405/03/26	23,550	23,100	23,550	23,550	2.84	892	24M	573B
1405/03/25	22,900	22,900	22,900	22,900	2.92	65	825K	19B
1405/03/24	22,250	22,250	22,250	22,250	2.77	34	650K	14B
1405/03/19	21,650	21,650	21,650	21,650	3.00	64	2M	43B
1405/03/18	21,030	20,450	21,030	21,020	2.94	1,312	31M	652B
1405/03/17	20,420	20,420	20,420	20,420	2.98	71	724K	15B
1405/03/16	19,830	19,830	19,830	19,830	2.96	179	5M	95B
1405/03/13	19,260	19,260	19,260	19,260	2.99	146	3M	54B
1405/03/12	18,700	18,700	18,700	18,700	2.97	159	3M	60B
1405/03/11	18,160	18,160	18,160	18,160	2.95	60	886K	16B
1405/03/10	17,640	17,640	17,640	17,640	2.98	124	7M	116B
1405/03/09	17,130	17,130	17,130	17,130	2.94	100	4M	68B
1405/03/06	16,640	16,640	16,640	16,640	2.97	118	2M	42B
1405/03/05	16,640	16,640	16,640	16,640	2.97	118	2M	42B
1405/03/04	16,160	16,160	16,160	16,160	3.00	98	3M	48B
1405/03/03	15,690	15,690	15,690	15,690	2.95	91	3M	47B
1405/03/02	15,240	15,240	15,240	15,240	2.97	49	422K	6B
1405/02/30	14,800	14,800	14,800	14,800	2.99	122	4M	55B
1405/02/29	14,130	14,000	14,550	14,370	20.65	1,070	29M	420B
1404/12/09	12,200	11,560	12,260	12,130	1.85	285	5M	62B
1404/12/06	11,890	11,830	11,920	11,910	2.85	142	3M	34B
1404/12/05	11,570	11,370	11,980	11,580	(1.11)	323	3M	36B
1404/12/04	11,710	11,640	11,720	11,710	2.90	298	5M	61B
1404/12/03	11,350	11,350	11,650	11,380	(2.74)	574	10M	112B
1404/12/02	11,700	11,700	11,740	11,700	(2.99)	178	3M	37B
1404/11/29	12,120	11,780	12,120	12,060	2.46	614	11M	127B
1404/11/28	11,730	11,700	11,770	11,770	2.97	237	9M	108B
1404/11/27	11,080	11,080	11,760	11,430	0.09	519	7M	78B
1404/11/26	11,420	11,420	11,960	11,420	(2.97)	253	2M	25B
1404/11/25	12,000	11,490	12,190	11,770	(0.59)	667	9M	107B
1404/11/21	11,820	11,820	12,080	11,840	(2.79)	701	9M	106B
1404/11/20	12,190	12,180	12,190	12,180	(2.95)	317	7M	86B
1404/11/19	13,210	12,480	13,210	12,550	(2.41)	642	10M	126B
1404/11/18	12,610	12,610	12,970	12,860	2.06	681	11M	142B
1404/11/14	13,000	12,590	13,000	12,600	(2.85)	658	12M	154B
1404/11/13	12,500	12,500	13,100	12,970	1.97	691	8M	102B
1404/11/12	12,710	12,710	13,020	12,720	(2.9)	1,042	25M	321B
1404/11/11	13,080	13,080	13,400	13,100	(2.82)	280	4M	49B
1404/11/08	13,480	13,480	13,480	13,480	(2.95)	465	11M	154B
1404/11/07	13,890	13,890	13,890	13,890	(2.94)	145	2M	21B
1404/11/06	14,310	14,310	14,310	14,310	(2.98)	70	844K	12B
1404/11/05	14,750	14,750	14,750	14,750	(2.96)	103	1M	21B
1404/11/04	15,920	15,040	15,920	15,200	(1.94)	826	19M	286B
1404/11/01	15,500	15,500	15,500	15,500	2.99	310	9M	134B
1404/10/30	15,050	15,050	15,050	15,050	2.94	294	8M	122B
1404/10/29	14,620	14,620	14,620	14,620	2.96	356	7M	99B
1404/10/28	13,550	13,550	14,270	14,200	2.45	324	10M	139B
1404/10/24	13,860	13,860	13,860	13,860	(2.94)	229	5M	64B
1404/10/23	14,890	14,140	14,940	14,280	(1.99)	682	5M	76B
1404/10/22	14,600	14,360	14,600	14,570	2.75	461	8M	121B
1404/10/21	13,830	13,830	14,670	14,180	(0.49)	1,018	14M	199B
1404/10/20	14,250	14,250	14,460	14,250	(3.0)	626	16M	235B
1404/10/17	15,540	14,670	15,540	14,690	(2.84)	1,560	34M	500B
1404/10/16	14,790	14,790	15,680	15,120	(0.79)	2,695	40M	610B
1404/10/15	16,040	15,120	16,040	15,240	(2.18)	3,719	76M	1T
1404/10/14	15,660	14,800	15,660	15,580	2.43	1,297	23M	356B
1404/10/10	15,210	15,180	15,210	15,210	2.98	521	16M	237B
1404/10/09	14,650	14,430	14,860	14,770	2.36	477	12M	177B
1404/10/08	14,430	14,010	14,430	14,430	3.00	1,311	51M	736B
1404/10/07	14,010	14,010	14,010	14,010	2.94	59	2M	25B
1404/10/06	13,610	13,610	13,610	13,610	2.95	227	7M	97B
1404/10/03	13,220	13,220	13,220	13,220	2.96	67	1M	17B
1404/10/02	13,150	12,780	13,150	12,840	(2.51)	2,007	16M	209B
1404/10/01	13,190	12,750	13,450	13,170	0.61	740	8M	102B
1404/09/30	13,310	12,920	13,660	13,090	(1.65)	1,260	9M	118B
1404/09/29	13,090	13,090	13,310	13,310	2.94	530	8M	112B
1404/09/26	12,590	12,590	13,250	12,930	(0.31)	1,040	8M	99B
1404/09/25	13,320	12,560	13,320	12,970	0.23	1,575	18M	228B
1404/09/24	12,810	12,620	12,980	12,940	2.62	340	6M	75B
1404/09/23	12,630	12,300	12,630	12,610	2.77	1,251	19M	241B
1404/09/22	12,270	12,270	12,270	12,270	2.94	309	9M	108B
1404/09/19	11,900	11,650	11,930	11,920	2.85	288	3M	39B
1404/09/18	11,760	11,370	11,760	11,590	0.26	841	7M	80B
1404/09/17	12,020	11,380	12,020	11,560	(1.11)	881	6M	75B
1404/09/16	11,740	11,490	11,740	11,690	2.54	1,167	18M	214B
1404/09/15	11,530	11,530	11,530	11,400	1.79	82	2M	23B
1404/09/12	11,200	11,050	11,200	11,200	2.94	622	15M	172B
1404/09/11	10,710	10,650	10,920	10,880	2.54	407	7M	79B
1404/09/10	10,690	10,450	10,700	10,610	1.73	500	4M	45B
1404/09/09	10,660	10,250	10,660	10,430	(0.38)	895	7M	69B
1404/09/08	10,500	10,250	10,700	10,470	0.29	766	7M	78B
1404/09/05	10,600	10,420	10,820	10,440	(2.79)	858	12M	128B
1404/09/04	10,520	10,510	10,820	10,740	2.19	615	7M	73B
1404/09/02	10,450	10,440	10,800	10,510	(2.32)	1,303	21M	226B
1404/09/01	11,280	10,680	11,280	10,760	(2.27)	1,134	16M	168B
1404/08/28	10,790	10,740	11,040	11,010	2.71	648	12M	133B
1404/08/27	10,800	10,570	10,800	10,720	2.19	651	10M	109B
1404/08/26	10,490	10,490	10,490	10,490	2.94	242	5M	57B
1404/08/25	10,000	9,900	10,270	10,190	2.10	264	4M	40B
1404/08/24	10,200	9,830	10,260	9,980	(0.1)	656	8M	82B
1404/08/21	9,970	9,880	10,200	9,990	0.40	591	8M	84B
1404/08/20	10,020	9,840	10,180	9,950	0.10	385	3M	32B
1404/08/19	9,920	9,910	10,210	9,940	(2.64)	1,143	24M	235B
1404/08/18	10,350	10,210	10,720	10,210	(2.95)	290	5M	50B
1404/08/17	10,870	10,290	10,870	10,520	(0.57)	841	8M	89B
1404/08/14	10,620	10,570	10,850	10,580	(2.85)	901	13M	140B
1404/08/13	11,510	10,870	11,520	10,890	(2.77)	898	20M	214B
1404/08/12	11,220	11,050	11,220	11,200	2.75	835	12M	131B
1404/08/11	10,720	10,630	11,140	10,900	0.74	729	7M	78B
1404/08/10	10,720	10,520	11,000	10,820	1.31	801	8M	87B
1404/08/07	10,850	10,570	10,890	10,680	0.38	724	11M	112B
1404/08/06	10,870	10,500	10,970	10,640	(0.47)	831	10M	103B
1404/08/05	10,750	10,590	10,810	10,690	0.19	595	9M	95B
1404/08/04	11,030	10,490	11,030	10,670	(0.56)	1,037	13M	141B
1404/08/03	10,730	10,600	10,730	10,730	2.98	1,159	26M	282B
1404/07/30	10,500	10,200	10,520	10,420	1.96	564	8M	80B
1404/07/29	10,430	10,030	10,430	10,220	0.89	492	6M	57B
1404/07/28	10,130	9,920	10,130	10,130	2.95	1,492	31M	317B
1404/07/27	9,980	9,590	9,980	9,840	1.55	1,214	22M	212B
1404/07/26	9,620	9,610	9,690	9,690	2.98	164	6M	61B
1404/07/23	9,150	9,150	9,550	9,410	0.11	843	11M	101B
1404/07/22	9,520	9,240	9,720	9,400	(1.26)	756	14M	131B
1404/07/21	9,620	9,400	9,620	9,520	1.93	1,321	16M	154B
1404/07/20	9,190	9,070	9,390	9,340	2.41	599	14M	127B
1404/07/19	9,160	8,960	9,330	9,120	0.44	549	6M	57B
1404/07/16	9,160	8,880	9,160	9,080	2.02	675	15M	140B
1404/07/15	8,840	8,790	8,900	8,900	2.89	787	26M	228B
1404/07/14	9,010	8,590	9,010	8,650	(2.26)	704	13M	112B
1404/07/13	9,040	8,620	9,060	8,850	0.57	701	9M	80B
1404/07/12	8,700	8,700	8,800	8,800	2.92	167	6M	51B
1404/07/09	8,540	8,540	8,730	8,550	(2.84)	917	25M	212B
1404/07/08	9,010	8,740	9,010	8,800	(2.33)	472	8M	68B
1404/07/07	9,040	8,850	9,040	9,010	2.62	936	33M	295B
1404/07/06	8,780	8,780	8,780	8,780	2.93	157	6M	49B
1404/07/05	8,480	8,440	8,530	8,530	2.90	185	6M	47B
1404/07/02	8,110	8,040	8,310	8,290	2.73	1,005	25M	207B
1404/07/01	8,000	7,870	8,110	8,070	2.41	370	14M	117B
1404/06/31	7,880	7,800	7,880	7,880	2.87	148	7M	55B
1404/06/30	7,630	7,630	7,880	7,660	(2.54)	978	21M	161B
1404/06/29	7,700	7,700	7,700	7,860	(0.88)	87	924K	7B
1404/06/26	8,100	7,890	8,100	7,930	(2.46)	679	11M	85B
1404/06/25	8,240	8,120	8,310	8,130	(2.87)	950	26M	211B
1404/06/24	8,560	8,200	8,600	8,370	0.0	962	10M	82B
1404/06/23	8,340	8,270	8,590	8,370	(0.12)	956	13M	106B
1404/06/22	8,280	8,250	8,470	8,380	(0.36)	428	8M	63B
1404/06/18	8,710	8,210	8,710	8,410	(0.59)	872	12M	97B
1404/06/17	8,460	8,300	8,460	8,460	2.92	569	14M	116B
1404/06/16	8,160	7,940	8,240	8,220	2.75	786	14M	114B
1404/06/15	8,000	7,870	8,000	8,000	2.96	364	10M	83B
1404/06/12	7,770	7,770	7,770	7,770	2.91	219	9M	69B
1404/06/11	7,380	7,380	7,810	7,550	(0.66)	2,200	53M	397B
1404/06/09	7,600	7,600	7,600	7,600	(2.94)	211	7M	54B
1404/06/08	7,640	7,640	7,640	7,830	(0.51)	61	590K	5B
1404/06/05	7,760	7,760	7,760	7,870	(1.5)	89	2M	13B
1404/06/04	7,800	7,800	7,800	7,990	(0.62)	97	650K	5B
1404/06/03	7,860	7,860	7,860	8,040	(0.74)	112	761K	6B
1404/04/22	45,600	45,100	46,250	45,950	2.22	450	2M	90B
1404/04/21	44,900	44,000	44,950	44,950	2.98	353	2M	90B
1404/04/18	42,500	42,500	44,100	43,650	(0.11)	1,116	4M	155B
1404/04/17	45,000	42,500	45,000	43,700	0.0	740	3M	121B
1404/04/16	43,700	43,700	43,700	43,700	2.94	371	3M	146B
1404/04/11	41,750	41,750	44,250	42,450	(1.28)	830	5M	212B
1404/04/10	43,000	43,000	43,000	43,000	(2.93)	135	729K	31B
1404/04/09	44,300	44,300	44,300	44,300	(2.96)	640	5M	222B
1404/04/08	45,650	45,650	45,650	45,650	(2.98)	90	677K	31B
1404/04/07	46,850	46,850	46,850	47,050	(2.49)	74	471K	22B
1404/03/21	50,350	47,750	50,350	48,250	(1.73)	473	949K	46B
1404/03/20	47,500	47,500	49,800	49,100	1.55	544	1M	72B
1404/03/19	50,400	47,750	50,500	48,350	(1.63)	813	3M	131B
1404/03/18	48,600	48,600	50,150	49,150	(1.6)	797	3M	142B
1404/03/17	50,000	49,950	51,250	49,950	(2.92)	304	1M	71B
1404/03/13	52,300	51,400	52,300	51,450	(2.83)	411	2M	106B
1404/03/12	54,700	52,700	54,700	52,950	(2.49)	682	2M	90B
1404/03/11	55,500	53,000	55,500	54,300	0.74	764	3M	139B
1404/03/10	53,900	53,100	53,900	53,900	2.96	725	3M	178B
1404/03/07	50,800	50,800	52,450	52,350	2.75	487	2M	98B
1404/03/06	50,350	50,200	51,850	50,950	0.10	272	912K	46B
1404/03/05	50,000	49,600	52,150	50,900	0.39	397	1M	65B
1404/03/04	50,750	49,800	50,750	50,700	2.84	515	2M	120B
1404/03/03	49,300	48,500	49,300	49,300	2.92	389	2M	123B
1404/02/31	48,000	47,750	49,000	47,900	(2.64)	534	2M	94B
1404/02/30	51,600	48,650	51,600	49,200	(1.89)	479	2M	76B
1404/02/29	49,000	49,000	50,350	50,150	2.56	309	1M	71B
1404/02/23	57,300	54,550	57,300	54,600	(2.85)	1,346	5M	275B
1404/02/22	57,400	55,600	57,400	56,200	0.81	1,223	3M	154B
1404/02/21	55,750	55,750	56,500	55,750	(2.96)	391	2M	108B
1404/02/20	59,300	56,200	59,300	57,450	(0.78)	596	2M	94B
1404/02/17	57,900	57,900	57,900	57,900	2.93	222	2M	103B
1404/02/16	55,500	54,450	57,400	56,250	0.27	340	1M	64B
1404/02/15	56,200	54,700	56,200	56,100	2.75	509	2M	135B
1404/02/14	54,150	53,350	54,750	54,600	2.63	430	1M	67B
1404/02/13	55,000	52,350	55,000	53,200	(1.39)	558	2M	81B
1404/02/10	53,950	53,950	53,950	53,950	2.96	95	628K	34B
1404/02/09	52,400	52,400	52,400	52,400	2.95	116	831K	44B
1404/02/08	51,550	49,350	51,600	50,900	1.60	610	2M	104B
1404/02/07	50,000	47,550	50,400	50,100	2.35	861	4M	205B
1404/02/06	48,950	48,950	48,950	48,950	2.94	68	1M	63B
1404/02/03	47,550	47,550	47,550	47,550	2.92	76	1M	71B
1404/02/02	46,200	46,200	46,200	46,200	2.90	56	720K	33B
1404/02/01	44,900	44,900	44,900	44,900	2.98	61	1M	62B
1404/01/31	43,600	43,600	43,600	43,600	2.95	38	629K	27B
1404/01/30	42,350	41,200	42,400	42,350	2.79	89	1M	43B
1404/01/27	41,750	40,750	42,750	41,200	(1.9)	284	829K	34B
1404/01/26	42,100	41,000	43,000	42,000	(0.24)	174	386K	16B
1404/01/25	42,050	41,700	42,100	42,100	2.93	222	2M	101B
1404/01/24	40,900	40,900	40,900	40,900	2.89	76	732K	30B
1404/01/23	41,200	38,950	41,200	39,750	(0.87)	410	544K	22B
1404/01/20	40,100	40,000	40,100	40,100	2.95	373	1M	54B
1404/01/19	38,900	38,900	38,950	38,950	2.91	27	824K	32B
1404/01/18	37,900	37,850	38,350	37,850	(2.95)	136	1M	39B
1404/01/17	39,500	38,500	39,950	39,000	(1.02)	111	327K	13B
1404/01/16	39,400	38,850	39,500	39,400	2.74	106	752K	30B
1404/01/10	38,000	38,000	39,350	38,350	0.26	102	96K	4B
1404/01/09	37,000	37,000	39,050	38,250	0.79	234	569K	22B
1404/01/06	39,150	37,300	39,150	37,950	(0.26)	107	115K	4B
1404/01/05	38,400	37,900	38,400	38,050	2.01	102	382K	15B
1403/12/28	37,300	37,300	38,000	37,300	(2.99)	204	727K	27B
1403/12/27	38,450	38,150	40,250	38,450	(2.16)	140	666K	26B
1403/12/26	39,500	38,400	39,500	39,300	2.48	156	834K	33B
1403/12/25	38,350	38,000	38,350	38,350	2.95	183	2M	74B
1403/12/22	36,000	36,000	37,700	37,250	1.64	123	566K	21B
1403/12/21	36,500	36,100	37,300	36,650	(0.41)	117	806K	30B
1403/12/20	38,550	36,350	38,550	36,800	(1.74)	157	1M	43B
1403/12/19	37,450	37,450	38,400	37,450	(2.98)	192	3M	97B
1403/12/18	38,650	38,600	40,250	38,600	(2.89)	112	1M	46B
1403/12/15	39,650	39,150	39,950	39,750	(1.36)	398	599K	24B
1403/12/14	40,400	39,650	40,500	40,300	2.41	205	735K	30B
1403/12/13	39,200	39,200	41,300	39,350	(2.6)	137	778K	31B
1403/12/12	39,550	39,550	41,600	40,400	(0.49)	310	1M	58B
1403/12/11	41,350	40,600	41,350	40,600	(2.99)	229	1M	52B
1403/12/08	41,500	41,250	43,050	41,850	(1.53)	251	827K	35B
1403/12/07	42,600	41,550	42,600	42,500	2.66	301	1M	62B
1403/12/06	41,350	40,900	41,400	41,400	2.99	192	2M	89B
1403/12/05	39,650	39,650	40,650	40,200	1.77	244	567K	23B
1403/12/04	39,000	38,300	40,200	39,500	0.38	398	2M	68B
1403/12/01	41,200	39,200	41,200	39,350	(2.6)	384	1M	42B
1403/11/30	39,000	39,000	40,500	40,400	2.67	352	2M	92B
1403/11/29	39,500	38,550	40,650	39,350	(0.38)	352	1M	45B
1403/11/28	39,500	39,500	40,000	39,500	(2.95)	274	2M	63B
1403/11/27	41,650	40,650	41,650	40,700	(2.86)	330	2M	64B
1403/11/23	41,800	41,800	43,000	41,900	(2.67)	1,046	2M	69B
1403/11/21	42,500	42,450	43,900	43,050	(0.69)	1,031	2M	81B
1403/11/17	42,900	41,500	44,000	43,350	1.40	553	3M	133B
1403/11/16	42,700	42,350	42,750	42,750	2.89	449	4M	183B
1403/11/15	41,550	41,500	41,550	41,550	2.97	373	5M	216B
1403/11/14	39,750	39,750	42,000	40,350	(1.47)	652	3M	104B
1403/11/13	42,900	40,950	42,900	40,950	(2.96)	169	1M	44B
1403/11/10	42,450	40,600	42,450	42,200	2.30	1,451	9M	369B
1403/11/08	41,250	41,250	41,250	41,250	3.00	74	881K	36B
1403/11/07	40,050	40,050	40,050	40,050	2.96	69	2M	67B
1403/11/06	38,900	38,900	38,900	38,900	2.91	99	1M	39B
1403/11/03	37,800	37,150	37,800	37,800	3.00	80	949K	36B
1403/11/02	36,800	34,850	36,900	36,700	2.37	390	3M	114B
1403/11/01	36,000	34,950	36,850	35,850	(0.42)	555	3M	112B
1403/10/30	36,050	34,300	36,050	36,000	2.86	941	19M	699B
1403/10/29	35,000	33,450	35,000	35,000	2.94	786	29M	1T
1403/10/26	34,000	34,000	34,000	34,000	2.87	46	643K	22B
1403/10/24	33,600	33,600	33,600	33,050	1.23	36	230K	8B
1403/10/23	32,800	32,800	32,800	32,650	2.51	61	486K	16B
1403/10/22	32,400	32,400	32,400	31,850	1.11	43	216K	7B
1403/10/19	32,050	32,050	32,050	31,500	1.12	41	205K	7B
1403/10/18	31,700	31,700	31,700	31,150	1.14	38	213K	7B
1403/10/17	31,150	31,150	31,150	30,800	1.82	46	350K	11B
1403/10/16	30,250	30,250	30,250	30,250	2.89	29	822K	25B
1403/10/15	29,850	29,850	29,850	29,400	1.38	40	248K	7B
1403/10/12	29,450	29,450	29,450	29,000	1.40	68	268K	8B
1403/10/11	28,600	28,600	28,600	28,600	2.88	79	1M	31B
1403/10/10	26,600	26,600	27,850	27,800	2.77	204	5M	129B
1403/10/09	27,500	26,600	27,500	27,050	1.12	475	2M	54B
1403/10/08	27,350	26,400	27,350	26,750	0.0	80	246K	7B
1403/10/05	27,800	26,650	27,800	26,750	(2.55)	148	1M	34B
1403/10/04	27,700	27,250	28,300	27,450	(0.9)	80	492K	13B
1403/10/03	28,600	27,200	28,600	27,700	(0.72)	110	2M	45B
1403/10/02	29,100	27,550	29,100	27,900	(1.41)	215	582K	16B
1403/10/01	27,700	27,700	28,300	28,300	2.91	94	4M	109B
1403/09/28	26,800	26,800	27,400	27,500	(0.18)	62	83K	2B
1403/09/27	27,850	27,500	28,600	27,550	(2.82)	120	2M	53B
1403/09/26	28,200	27,950	28,800	28,350	(1.56)	161	380K	11B
1403/09/25	29,500	28,700	29,500	28,800	0.35	101	196K	6B
1403/09/24	27,850	27,850	28,700	28,700	2.87	121	4M	114B
1403/09/21	26,750	26,750	28,150	27,900	1.45	93	1M	33B
1403/09/20	27,500	26,950	28,000	27,500	0.55	101	347K	10B
1403/09/19	26,800	26,800	27,800	27,350	1.30	628	2M	45B
1403/09/18	27,000	26,400	27,350	27,000	(0.55)	110	357K	10B
1403/09/17	27,800	27,150	27,900	27,150	(2.86)	149	613K	17B
1403/09/14	28,150	27,800	28,900	27,950	(2.44)	234	1M	34B
1403/09/13	28,650	28,200	28,650	28,650	2.87	135	4M	120B
1403/09/12	28,000	27,750	28,100	27,850	2.01	85	400K	11B
1403/09/11	27,300	27,200	27,300	27,300	2.82	151	1M	39B
1403/09/10	26,550	26,350	26,550	26,550	2.91	203	3M	89B
1403/09/07	25,200	25,150	26,450	25,800	(0.39)	84	233K	6B
1403/09/06	26,000	24,500	26,000	25,900	2.57	182	3M	73B
1403/09/05	25,300	25,300	25,300	25,250	2.64	35	582K	15B
1403/09/04	24,000	23,750	24,700	24,600	2.50	67	708K	17B
1403/09/03	24,400	23,600	24,450	24,000	(0.62)	103	435K	10B
1403/08/30	23,550	23,550	24,000	24,150	(0.21)	27	72K	2B
1403/08/29	24,200	23,850	24,600	24,200	(0.41)	73	501K	12B
1403/08/28	23,700	23,700	24,300	24,300	2.97	99	2M	47B
1403/08/27	24,150	23,700	24,150	23,600	0.64	91	163K	4B
1403/08/26	23,550	23,550	23,700	23,450	1.74	49	411K	10B
1403/08/23	23,350	23,000	23,450	23,050	0.22	60	129K	3B
1403/08/22	22,350	22,350	23,200	23,000	0.0	46	141K	3B
1403/08/21	23,400	22,550	23,400	23,000	0.22	68	183K	4B
1403/08/20	23,000	22,000	23,000	22,950	2.68	53	820K	19B
1403/08/19	22,600	22,500	22,900	22,350	0.45	50	128K	3B
1403/08/16	21,700	21,700	22,550	22,250	(0.22)	19	66K	1B
1403/08/15	22,300	22,300	22,750	22,300	0.0	25	36K	796M
1403/08/14	22,850	21,650	22,850	22,300	0.45	90	120K	3B
1403/08/13	22,100	22,100	22,300	22,200	(2.42)	164	2M	47B
1403/08/12	23,450	22,550	23,450	22,750	(0.22)	88	556K	13B
1403/08/09	22,150	22,150	23,400	22,800	0.22	85	256K	6B
1403/08/08	22,700	22,150	23,350	22,750	0.22	161	804K	18B
1403/08/07	22,700	22,600	22,700	22,700	2.95	93	1M	26B
1403/08/06	22,650	22,650	22,650	22,050	0.23	19	58K	1B
1403/08/05	21,500	21,500	22,200	22,000	1.85	48	455K	10B
1403/08/02	21,050	21,050	21,050	21,600	(0.23)	25	57K	1B
1403/08/01	22,650	21,450	22,650	21,650	(2.04)	65	516K	11B
1403/07/30	21,450	21,450	22,500	22,100	0.0	25	34K	736M
1403/07/29	22,150	22,100	22,150	22,100	(2.86)	91	3M	58B
1403/07/28	23,550	22,350	23,550	22,750	(1.09)	38	276K	6B
1403/07/25	22,650	22,650	23,600	23,000	0.22	84	195K	4B
1403/07/24	22,600	22,600	23,700	22,950	(1.29)	95	371K	8B
1403/07/23	23,950	22,750	23,950	23,250	(0.64)	284	299K	7B
1403/07/22	23,950	23,500	23,950	23,400	0.43	94	256K	6B
1403/07/21	23,300	23,300	23,300	23,300	2.87	29	660K	15B
1403/07/18	22,750	22,600	22,750	22,650	0.44	71	298K	7B
1403/07/17	22,300	22,300	22,700	22,550	0.22	65	181K	4B
1403/07/16	22,500	22,500	22,600	22,500	(0.88)	67	703K	16B
1403/07/15	22,500	22,500	22,500	22,700	0.0	5	6K	128M
1403/07/14	22,500	22,500	22,500	22,700	0.0	10	8K	170M
1403/07/11	22,500	22,500	22,500	22,700	0.0	12	4K	83M
1403/07/10	22,550	22,550	22,600	22,700	(0.22)	19	130K	3B
1403/07/09	22,900	22,650	22,900	22,750	0.22	56	372K	8B
1403/07/08	22,650	22,650	23,000	22,700	(0.66)	111	514K	12B
1403/07/07	22,750	22,750	22,750	22,850	(0.44)	22	245K	6B
1403/07/04	23,400	22,400	23,500	22,950	(0.22)	101	292K	7B
1403/07/03	22,500	22,450	23,300	23,000	1.55	111	474K	11B
1403/07/02	22,600	22,000	22,800	22,650	0.0	146	470K	11B
1403/07/01	23,300	22,600	23,300	22,650	(2.58)	236	2M	42B
1403/06/28	23,500	22,800	24,000	23,250	(0.64)	185	413K	10B
1403/06/27	23,400	23,200	23,400	23,400	2.86	125	1M	27B
1403/06/26	22,750	22,750	22,750	22,750	2.94	55	724K	16B
1403/06/25	21,950	21,950	22,100	22,100	2.79	111	920K	20B
1403/06/24	21,250	21,250	21,500	21,500	2.87	108	1M	29B
1403/06/21	20,800	20,800	21,250	20,900	(2.34)	368	905K	19B
1403/06/20	21,850	20,950	21,850	21,400	(0.7)	141	353K	8B
1403/06/19	21,850	21,050	21,850	21,550	(0.23)	37	82K	2B
1403/06/18	21,950	21,400	21,950	21,600	0.23	173	122K	3B
1403/06/17	21,050	21,050	21,700	21,550	0.0	27	30K	651M
1403/06/13	21,900	21,300	21,950	21,550	0.0	49	589K	13B
1403/06/11	21,650	21,600	21,950	21,550	0.0	49	79K	2B
1403/06/10	21,750	21,400	21,750	21,550	0.94	63	332K	7B
1403/06/07	21,600	21,200	21,600	21,350	0.71	106	352K	8B
1403/06/06	21,300	21,300	21,450	21,200	0.71	108	274K	6B
1403/06/05	21,250	21,250	21,250	21,050	0.96	56	324K	7B
1403/06/03	21,150	21,150	21,150	20,850	0.53	39	150K	3B
1403/05/31	20,510	20,510	20,740	20,740	1.97	42	871K	18B
1403/05/30	20,450	20,450	20,500	20,340	1.19	75	459K	9B
1403/05/29	20,240	20,240	20,240	20,100	1.26	52	491K	10B
1403/05/28	20,220	20,220	20,220	19,850	0.10	10	36K	719M
1403/05/27	20,210	20,210	20,210	19,830	0.05	17	26K	534M
1403/05/24	19,810	19,810	19,990	19,820	0.10	32	79K	2B
1403/05/23	19,790	19,790	19,980	19,800	0.05	39	170K	3B
1403/05/22	19,790	19,790	19,790	19,790	0.97	74	1M	23B
1403/05/21	19,790	19,790	19,790	19,600	0.0	8	9K	178M
1403/05/20	19,620	19,620	19,620	19,600	0.87	49	689K	14B
1403/05/16	19,500	19,290	19,670	19,430	(0.26)	29	212K	4B
1403/05/15	19,490	19,360	19,490	19,480	(0.05)	220	50K	979M
1403/05/14	19,480	19,480	19,490	19,490	0.98	41	824K	16B
1403/05/13	19,300	19,130	19,700	19,300	(3.02)	98	382K	7B
1403/05/10	19,850	19,850	20,200	19,900	(5.69)	76	365K	7B
1403/05/09	22,000	20,900	22,000	21,100	(2.31)	120	271K	6B
1403/05/08	22,800	21,300	22,800	21,600	0.23	93	465K	10B
1403/05/06	21,000	20,900	22,100	21,550	2.96	165	848K	18B
1403/05/03	20,450	20,400	21,480	20,930	3.10	173	815K	17B
1403/05/02	19,710	19,710	20,700	20,300	3.05	117	173K	4B
1403/05/01	19,990	19,580	20,060	19,700	1.44	98	113K	2B
1403/04/31	20,400	19,370	20,400	19,420	0.10	89	1M	21B
1403/04/30	19,300	19,250	19,500	19,400	0.31	20	563K	11B
1403/04/27	19,190	19,190	19,800	19,340	(0.46)	16	33K	647M
1403/04/24	19,380	18,510	20,080	19,430	(1.32)	942	607K	12B
1403/04/23	19,180	19,180	19,990	19,690	(1.45)	99	123K	2B
1403/04/20	19,130	19,130	20,110	19,980	3.20	56	416K	8B
1403/04/19	19,650	19,100	19,910	19,360	(2.71)	68	184K	4B
1403/04/18	19,080	19,080	20,590	19,900	(1.92)	39	158K	3B
1403/04/17	20,600	20,000	20,600	20,290	4.37	82	782K	16B
1403/04/16	19,440	19,440	19,440	19,440	6.00	25	401K	8B
1403/04/13	18,210	18,160	18,600	18,340	1.72	154	456K	8B
1403/04/12	18,180	17,960	18,380	18,030	0.17	177	1M	19B
1403/04/11	18,890	17,500	18,890	18,000	0.0	105	264K	5B
1403/04/10	18,000	17,910	18,390	18,000	(2.54)	71	313K	6B
1403/04/09	18,570	18,100	18,570	18,470	5.30	58	461K	9B
1403/04/06	17,540	17,510	17,540	17,540	1.98	28	245K	4B
1403/04/04	17,190	17,040	17,200	17,200	1.96	27	417K	7B
1403/04/03	16,880	16,700	16,880	16,870	1.93	53	365K	6B
1403/04/02	16,320	16,320	16,950	16,550	(0.54)	222	254K	4B
1403/03/30	16,780	16,450	16,780	16,640	1.09	182	313K	5B
1403/03/29	17,040	16,390	17,040	16,460	(1.56)	40	111K	2B
1403/03/27	16,490	16,480	16,890	16,720	(0.54)	18	22K	373M
1403/03/26	17,010	16,790	17,130	16,810	(1.87)	96	677K	11B
1403/03/23	17,010	17,010	17,160	17,130	(1.15)	14	40K	677M
1403/03/22	17,500	16,870	17,500	17,330	0.93	60	126K	2B
1403/03/21	17,390	17,000	17,390	17,170	(0.29)	291	396K	7B
1403/03/20	17,040	17,040	17,460	17,220	(0.92)	609	915K	16B
1403/03/19	17,500	17,260	17,500	17,380	(0.69)	324	206K	4B
1403/03/16	17,150	17,150	17,830	17,500	0.0	87	91K	2B
1403/03/13	17,700	17,380	17,700	17,500	(0.91)	365	115K	2B
1403/03/12	17,700	17,360	17,700	17,660	1.73	60	338K	6B
1403/03/09	17,390	16,950	17,390	17,360	1.82	32	152K	3B
1403/03/08	17,170	16,680	17,170	17,050	1.25	212	171K	3B
1403/03/07	16,820	16,820	17,000	16,840	(1.86)	34	371K	6B
1403/03/06	17,170	17,150	17,170	17,160	(1.89)	13	8K	139M
1403/03/05	17,370	17,370	17,700	17,490	(1.13)	408	533K	9B
1403/03/01	17,500	17,500	18,090	17,690	(0.51)	91	171K	3B
1403/02/30	17,770	17,770	18,450	17,780	(4.92)	164	844K	15B
1403/02/24	22,200	20,450	22,200	21,000	(0.94)	236	518K	11B
1403/02/23	21,150	21,000	21,750	21,200	(2.75)	272	755K	16B
1403/02/22	22,750	21,150	22,750	21,800	0.0	74	374K	8B
1403/02/19	22,000	21,400	22,600	21,800	0.46	51	148K	3B
1403/02/18	20,700	20,700	21,900	21,700	3.33	85	209K	5B
1403/02/17	21,500	20,800	21,500	21,000	(3.23)	227	1M	21B
1403/02/16	22,000	21,500	22,600	21,700	0.23	107	767K	17B
1403/02/12	22,100	21,450	22,500	21,650	0.70	276	410K	9B
1403/02/11	21,200	21,200	21,650	21,500	(2.71)	57	112K	2B
1403/02/10	22,700	21,800	22,700	22,100	(0.45)	82	80K	2B
1403/02/09	21,500	21,500	22,500	22,200	0.0	97	402K	9B
1403/02/08	23,100	22,000	23,100	22,200	0.45	112	303K	7B
1403/02/05	21,650	21,250	22,350	22,100	3.76	180	909K	20B
1403/02/04	21,600	20,850	21,900	21,300	(0.23)	76	221K	5B
1403/02/03	20,650	20,650	21,800	21,350	1.43	69	122K	3B
1403/02/02	21,850	20,650	21,850	21,050	(0.47)	31	66K	1B
1403/02/01	21,050	21,000	22,000	21,150	(0.47)	70	445K	9B
1403/01/29	21,250	21,250	21,450	21,250	(0.93)	72	1M	22B
1403/01/28	21,500	21,450	21,750	21,450	(0.92)	31	1M	26B
1403/01/27	21,900	21,500	21,900	21,650	(0.23)	34	199K	4B
1403/01/26	21,700	21,700	21,700	21,700	(0.91)	57	402K	9B
1403/01/25	22,850	21,700	22,850	21,900	(3.31)	409	786K	17B
1403/01/21	22,650	22,500	22,900	22,650	(0.22)	323	241K	5B
1403/01/20	22,800	22,400	22,850	22,700	0.89	73	131K	3B
1403/01/19	23,150	22,300	23,150	22,500	(0.22)	248	198K	4B
1403/01/18	23,250	22,100	23,250	22,550	(1.53)	126	414K	9B
1403/01/15	22,200	22,200	23,250	22,900	(0.43)	109	339K	8B
1403/01/14	22,900	22,750	23,200	23,000	(0.65)	96	558K	13B
1403/01/11	23,400	22,950	23,600	23,150	(0.64)	112	413K	10B
1403/01/08	23,350	23,000	23,400	23,300	0.43	133	577K	13B
1403/01/07	23,200	23,000	23,350	23,200	0.87	110	367K	9B
1403/01/06	23,350	22,850	23,400	23,000	1.77	82	494K	11B
1403/01/05	22,300	22,300	23,000	22,600	1.35	71	515K	12B
1402/12/28	22,500	22,000	22,550	22,300	0.0	38	131K	3B
1402/12/27	22,100	21,750	22,650	22,300	2.06	98	938K	21B
1402/12/26	22,100	20,950	22,100	21,850	1.39	66	587K	13B
1402/12/23	20,800	20,650	21,900	21,550	0.94	125	667K	14B
1402/12/22	22,100	21,000	22,100	21,350	0.47	36	290K	6B
1402/12/21	21,000	21,000	21,500	21,250	0.47	82	570K	12B
1402/12/20	21,150	20,750	21,700	21,150	(1.86)	11	25K	537M
1402/12/16	21,950	21,250	21,950	21,550	1.17	31	98K	2B
1402/12/15	21,000	21,000	21,950	21,300	0.95	40	355K	8B
1402/12/14	21,500	21,000	21,500	21,100	(0.94)	50	384K	8B
1402/12/13	20,100	20,050	21,600	21,300	3.15	36	64K	1B
1402/12/12	19,550	19,550	21,100	20,650	1.23	42	79K	2B
1402/12/09	20,500	20,100	20,950	20,400	2.00	29	91K	2B
1402/12/08	20,000	20,000	20,200	20,000	(1.48)	35	587K	12B
1402/12/07	20,300	20,150	20,350	20,300	0.25	41	343K	7B
1402/12/05	20,250	20,200	20,400	20,250	(1.22)	28	110K	2B
1402/12/02	20,500	20,300	20,700	20,500	0.0	39	84K	2B
1402/12/01	20,200	20,200	20,750	20,500	(0.73)	53	445K	9B
1402/11/30	21,150	20,550	21,150	20,650	0.24	68	737K	15B
1402/11/29	20,250	20,250	20,950	20,600	(0.24)	39	190K	4B
1402/11/28	20,200	20,200	20,800	20,650	(1.9)	46	161K	3B
1402/11/25	21,650	21,000	21,650	21,050	(0.94)	75	115K	2B
1402/11/24	21,400	21,200	21,400	21,250	(1.85)	17	111K	2B
1402/11/23	21,650	21,500	21,800	21,650	0.0	46	68K	1B
1402/11/21	21,700	21,550	21,700	21,650	0.0	25	32K	684M
1402/11/18	21,450	21,350	22,000	21,650	(1.37)	161	274K	6B
1402/11/17	21,500	21,500	22,000	21,950	1.15	86	480K	11B
1402/11/16	21,850	21,400	21,950	21,700	(1.36)	29	31K	672M
1402/11/15	22,000	21,700	22,050	22,000	0.23	63	401K	9B
1402/11/14	22,000	21,800	22,100	21,950	1.15	38	68K	1B
1402/11/11	21,350	21,250	22,200	21,700	(0.23)	83	387K	8B
1402/11/10	21,800	21,700	21,950	21,750	(0.91)	75	224K	5B
1402/11/09	21,500	21,500	22,100	21,950	0.0	69	375K	8B
1402/11/08	21,300	21,300	22,300	21,950	1.39	72	281K	6B
1402/11/07	21,600	21,350	21,800	21,650	4.09	80	238K	5B
1402/11/04	20,950	20,700	21,400	20,800	0.48	31	68K	1B
1402/11/03	20,950	20,550	21,050	20,700	(0.96)	141	668K	14B
1402/11/02	21,200	20,650	21,200	20,900	(0.95)	391	884K	18B
1402/11/01	21,350	20,950	21,350	21,100	(1.4)	164	343K	7B
1402/10/30	21,750	21,200	21,750	21,400	(1.15)	102	303K	6B
1402/10/27	21,500	21,200	21,950	21,650	(0.46)	53	97K	2B
1402/10/26	21,800	21,400	22,050	21,750	(1.58)	54	136K	3B
1402/10/25	21,450	21,450	22,350	22,100	1.84	183	299K	7B
1402/10/24	21,800	21,400	21,900	21,700	0.93	123	971K	21B
1402/10/23	20,500	20,500	21,750	21,500	3.37	153	397K	9B
1402/10/20	20,650	20,650	21,150	20,800	0.73	34	298K	6B
1402/10/19	20,350	20,250	21,100	20,650	(0.24)	113	150K	3B
1402/10/18	20,650	20,350	21,250	20,700	(0.72)	212	1M	26B
1402/10/17	21,000	20,700	21,150	20,850	0.97	105	421K	9B
1402/10/16	20,750	20,250	21,250	20,650	(2.82)	164	798K	16B
1402/10/13	21,700	21,200	21,700	21,250	(0.47)	53	312K	7B
1402/10/12	21,300	21,250	21,500	21,350	(0.7)	97	269K	6B
1402/10/11	21,250	21,250	21,600	21,500	0.23	94	372K	8B
1402/10/10	21,300	21,200	21,900	21,450	(1.15)	249	920K	20B
1402/10/09	21,750	21,300	22,000	21,700	2.12	186	728K	16B
1402/10/06	21,050	21,000	21,650	21,250	0.95	267	1M	31B
1402/10/05	20,850	20,600	21,250	21,050	0.0	181	679K	14B
1402/10/04	20,400	20,300	21,300	21,050	3.69	239	1M	24B
1402/10/03	20,000	19,750	20,750	20,300	0.25	144	462K	9B
1402/10/02	20,450	20,100	20,500	20,250	0.30	107	463K	9B
1402/09/29	19,990	19,620	20,490	20,190	0.90	158	944K	19B
1402/09/28	20,040	19,770	20,130	20,010	0.25	196	457K	9B
1402/09/27	19,680	19,340	20,200	19,960	2.04	284	1M	30B
1402/09/25	19,210	19,200	19,720	19,560	1.24	167	1M	29B
1402/09/22	18,760	18,760	19,510	19,320	0.52	248	710K	14B
1402/09/21	18,930	18,930	19,290	19,220	0.73	98	531K	10B
1402/09/20	19,480	18,940	19,480	19,080	0.26	129	362K	7B
1402/09/19	19,000	18,720	19,230	19,030	1.66	204	620K	12B
1402/09/18	19,040	18,470	19,050	18,720	0.11	351	2M	44B
1402/09/15	19,040	18,520	19,050	18,700	0.11	216	697K	13B
1402/09/14	18,460	18,450	19,050	18,680	1.25	159	601K	11B
1402/09/13	18,990	18,340	18,990	18,450	(1.23)	379	2M	34B
1402/09/12	18,110	18,110	19,030	18,680	0.11	87	149K	3B
1402/09/11	18,990	18,440	19,000	18,660	(0.43)	203	342K	6B
1402/09/08	18,380	18,340	19,100	18,740	0.05	105	141K	3B
1402/09/07	19,150	18,340	19,190	18,730	(0.69)	280	1M	21B
1402/09/06	18,950	18,590	19,270	18,860	0.27	196	427K	8B
1402/09/05	18,180	18,180	19,080	18,810	3.47	305	1M	24B
1402/09/04	18,440	18,070	18,450	18,180	(0.16)	50	89K	2B
1402/09/01	18,180	18,040	18,400	18,210	0.50	162	179K	3B
1402/08/30	18,080	18,020	18,340	18,120	(0.6)	108	182K	3B
1402/08/29	18,100	18,060	18,400	18,230	(0.71)	41	77K	1B
1402/08/28	18,450	18,070	18,450	18,360	0.66	21	8K	155M
1402/08/27	18,150	18,060	18,400	18,240	(0.49)	106	179K	3B
1402/08/24	18,380	18,200	18,450	18,330	(0.33)	61	93K	2B
1402/08/23	18,620	18,330	18,620	18,390	0.05	20	43K	799M
1402/08/22	18,590	18,190	18,620	18,380	(1.02)	65	104K	2B
1402/08/21	18,520	18,260	18,640	18,570	1.25	61	76K	1B
1402/08/20	18,500	18,050	18,550	18,340	0.33	47	59K	1B
1402/08/17	18,730	18,050	18,730	18,280	(1.51)	63	114K	2B
1402/08/16	18,650	18,210	18,840	18,560	0.92	89	297K	6B
1402/08/15	18,490	17,920	18,600	18,390	0.49	110	380K	7B
1402/08/14	18,530	17,500	18,530	18,300	0.05	71	142K	3B
1402/08/13	18,700	17,710	18,700	18,290	1.22	125	242K	4B
1402/08/10	17,110	17,000	18,300	18,070	3.49	166	521K	9B
1402/08/09	17,110	17,110	17,490	17,460	0.0	32	41K	724M
1402/08/08	17,330	17,100	17,770	17,460	1.39	56	156K	3B
1402/08/07	17,360	16,980	17,360	17,220	0.82	53	148K	3B
1402/08/06	17,900	17,040	17,900	17,080	(4.74)	111	1M	18B
1402/08/03	18,000	17,830	18,360	17,930	(0.66)	73	318K	6B
1402/08/02	18,410	17,700	18,460	18,050	(1.96)	84	336K	6B
1402/08/01	18,710	18,200	18,710	18,410	0.44	77	269K	5B
1402/07/30	18,460	18,300	18,460	18,330	0.27	79	213K	4B
1402/07/29	18,090	18,090	18,500	18,280	1.05	47	312K	6B
1402/07/26	17,390	17,370	18,300	18,090	1.52	79	71K	1B
1402/07/25	17,760	17,650	17,990	17,820	0.0	95	133K	2B
1402/07/24	17,750	17,750	17,910	17,820	0.39	137	190K	3B
1402/07/23	17,600	17,480	18,350	17,750	(1.44)	81	160K	3B
1402/07/22	18,100	17,980	18,100	18,010	(2.23)	68	318K	6B
1402/07/19	18,070	18,070	18,640	18,420	0.27	31	51K	934M
1402/07/18	18,370	18,180	18,800	18,370	0.0	66	76K	1B
1402/07/17	17,950	17,950	18,450	18,370	(0.38)	75	391K	7B
1402/07/16	19,590	18,430	19,590	18,440	(4.95)	356	4M	75B
1402/07/15	19,280	19,280	19,800	19,400	(1.22)	50	157K	3B
1402/07/12	19,180	18,990	19,880	19,640	1.81	247	340K	7B
1402/07/10	19,490	19,180	19,500	19,290	(0.1)	114	296K	6B
1402/07/09	19,250	18,900	19,550	19,310	(0.72)	132	249K	5B
1402/07/08	19,400	18,950	19,900	19,450	1.14	227	662K	13B
1402/07/05	18,900	18,900	19,550	19,230	3.00	233	714K	14B
1402/07/04	18,320	18,290	18,990	18,670	1.03	183	302K	6B
1402/07/03	18,470	18,300	18,790	18,480	(1.55)	184	289K	5B
1402/07/01	18,400	18,400	18,950	18,770	0.91	127	343K	6B
1402/06/29	18,300	18,110	18,700	18,600	1.58	127	411K	8B
1402/06/28	17,950	17,950	18,500	18,310	0.27	124	338K	6B
1402/06/27	18,000	18,000	18,440	18,260	0.44	143	338K	6B
1402/06/26	18,210	18,000	18,530	18,180	(0.16)	321	2M	30B
1402/06/22	17,610	17,610	18,390	18,210	1.17	153	764K	14B
1402/06/21	18,090	17,840	18,350	18,000	0.45	319	2M	31B
1402/06/20	17,820	17,820	18,120	17,920	(1.16)	109	718K	13B
1402/06/19	17,760	17,720	18,350	18,130	0.17	88	980K	18B
1402/06/18	17,750	17,750	18,420	18,100	(0.71)	173	420K	8B
1402/06/14	18,310	18,080	18,600	18,230	(0.44)	201	556K	10B
1402/06/13	18,280	18,140	18,660	18,310	0.0	241	869K	16B
1402/06/12	17,880	17,880	18,480	18,310	(0.05)	132	339K	6B
1402/06/11	17,860	17,860	18,920	18,320	0.66	91	428K	8B
1402/06/08	17,920	17,920	18,450	18,200	0.22	118	235K	4B
1402/06/07	17,560	17,560	18,330	18,160	(0.38)	127	1M	19B
1402/06/06	18,010	17,890	18,690	18,230	0.33	209	446K	8B
1402/06/05	17,600	17,450	18,300	18,170	3.12	123	786K	14B
1402/06/04	17,730	17,270	17,740	17,620	4.26	112	290K	5B
1402/06/01	16,840	16,600	17,000	16,900	(0.35)	148	660K	11B
1402/05/31	17,280	16,550	17,280	16,960	(0.7)	79	356K	6B
1402/05/30	17,190	16,990	17,280	17,080	0.35	56	136K	2B
1402/05/29	17,190	16,850	17,200	17,020	0.18	128	229K	4B
1402/05/28	17,440	16,840	17,440	16,990	(0.18)	62	106K	2B
1402/05/25	17,120	16,900	17,120	17,020	(0.47)	68	175K	3B
1402/05/24	17,540	16,920	17,540	17,100	(3.06)	94	452K	8B
1402/05/23	17,440	17,360	17,850	17,640	2.02	39	156K	3B
1402/05/22	17,310	17,120	17,600	17,290	(1.2)	85	274K	5B
1402/05/21	17,770	17,380	17,770	17,500	(2.62)	193	532K	9B
1402/05/18	18,540	17,880	18,540	17,970	0.0	101	526K	9B
1402/05/17	18,000	17,900	18,130	17,970	(1.32)	157	439K	8B
1402/05/16	18,500	17,840	18,500	18,210	(0.05)	136	328K	6B
1402/05/15	18,500	17,860	18,630	18,220	(0.92)	152	520K	9B
1402/05/14	18,400	18,000	18,400	18,390	4.91	191	824K	15B
1402/05/10	17,980	17,320	18,190	17,530	(0.34)	187	758K	13B
1402/05/09	17,880	17,460	17,880	17,590	(0.4)	66	135K	2B
1402/05/08	17,850	17,480	18,300	17,660	(2.65)	430	824K	15B
1402/05/07	18,300	18,000	18,670	18,140	(2.21)	223	615K	11B
1402/05/04	17,860	17,860	18,780	18,550	(0.86)	242	832K	15B
1402/05/03	18,410	18,110	18,900	18,710	3.94	276	2M	39B
1402/04/27	19,220	19,220	20,230	20,190	4.77	151	768K	15B
1402/04/26	19,960	19,000	20,260	19,270	(3.46)	733	2M	33B
1402/04/25	20,330	19,600	20,770	19,960	(1.82)	203	2M	39B
1402/04/24	19,550	19,550	20,470	20,330	4.26	223	1M	24B
1402/04/21	20,000	19,300	20,000	19,500	(3.7)	204	816K	16B
1402/04/20	21,400	20,000	21,400	20,250	(3.8)	296	1M	28B
1402/04/19	21,000	20,600	21,400	21,050	0.96	227	1M	22B
1402/04/18	20,600	20,500	21,050	20,850	0.0	220	854K	18B
1402/04/17	20,550	20,550	21,200	20,850	(1.18)	304	1M	27B
1402/04/14	21,450	20,750	21,450	21,100	(0.47)	101	158K	3B
1402/04/13	21,300	20,850	21,400	21,200	2.17	119	167K	4B
1402/04/12	20,850	20,250	21,250	20,750	1.72	144	640K	13B
1402/04/11	20,500	20,150	20,650	20,400	1.75	112	857K	18B
1402/04/10	20,100	19,700	20,500	20,050	(0.99)	103	353K	7B
1402/04/07	20,400	19,950	20,400	20,250	(2.17)	61	87K	2B
1402/04/06	19,900	19,900	21,050	20,700	3.24	171	372K	8B
1402/04/05	19,800	19,550	20,250	20,050	1.01	85	222K	4B
1402/04/04	19,250	19,200	20,450	19,850	(0.25)	166	580K	12B
1402/04/03	20,150	19,750	20,150	19,900	(1.97)	135	419K	8B
1402/03/31	20,000	20,000	20,500	20,300	1.75	79	244K	5B
1402/03/30	20,200	19,850	20,200	19,950	0.50	90	298K	6B
1402/03/29	20,200	19,450	20,350	19,850	0.25	107	246K	5B
1402/03/28	19,600	19,100	20,500	19,800	(0.5)	207	698K	14B
1402/03/27	20,150	19,600	20,400	19,900	(1.0)	132	265K	5B
1402/03/24	20,400	19,950	20,650	20,100	0.25	143	308K	6B
1402/03/23	20,600	19,850	20,600	20,050	(2.91)	193	583K	12B
1402/03/22	21,600	19,850	21,650	20,650	(0.48)	212	468K	10B
1402/03/21	20,550	20,150	21,100	20,750	3.23	200	613K	13B
1402/03/20	20,350	19,950	20,450	20,100	(4.29)	257	1M	24B
1402/03/17	21,950	20,750	22,000	21,000	(3.67)	391	1M	25B
1402/03/16	23,350	21,700	23,350	21,800	(4.39)	528	1M	30B
1402/03/13	21,800	21,800	23,200	22,800	2.70	588	2M	35B
1402/03/10	22,350	21,000	22,650	22,200	2.78	720	2M	55B
1402/03/09	21,700	21,000	22,250	21,600	1.89	217	538K	12B
1402/03/08	20,500	20,500	21,600	21,200	0.0	120	214K	5B
1402/03/07	21,600	21,150	21,650	21,200	(4.72)	255	2M	50B
1402/03/06	22,000	21,950	23,400	22,250	(3.26)	673	2M	33B
1402/03/03	21,900	21,900	23,200	23,000	4.07	552	3M	66B
1402/03/02	21,800	21,250	22,150	22,100	4.74	382	2M	45B
1402/03/01	21,150	20,700	21,950	21,100	(1.17)	476	2M	33B
1402/02/31	22,000	20,900	22,000	21,350	0.0	286	1M	25B
1402/02/30	20,650	20,650	22,200	21,350	0.95	243	791K	17B
1402/02/27	21,500	20,650	21,550	21,150	0.95	208	426K	9B
1402/02/25	21,900	20,750	21,900	20,950	(3.9)	301	715K	15B
1402/02/24	21,000	20,000	22,050	21,800	3.81	329	3M	68B
1402/02/23	21,200	21,000	21,200	21,000	(4.98)	61	2M	41B
1402/02/20	23,700	21,800	23,800	22,100	(3.49)	186	1M	25B
1402/02/19	22,800	22,800	25,200	22,900	(4.58)	377	3M	73B
1402/02/18	24,000	24,000	24,000	24,000	(4.95)	46	866K	21B
1402/02/17	25,700	25,250	25,700	25,250	(4.9)	104	2M	41B
1402/02/16	26,200	25,550	26,700	26,550	4.32	536	3M	76B
1402/02/13	26,200	24,450	26,200	25,450	1.80	464	2M	43B
1402/02/12	23,350	23,350	25,250	25,000	3.95	553	4M	94B
1402/02/11	24,750	23,300	24,750	24,050	(1.64)	613	3M	65B
1402/02/10	23,850	23,750	24,950	24,450	2.73	799	3M	82B
1402/02/09	24,300	23,550	24,650	23,800	(3.84)	1,442	9M	211B
1402/02/06	26,550	24,350	26,550	24,750	(3.32)	1,454	6M	141B
1402/02/05	24,600	24,600	25,800	25,600	4.07	392	6M	163B
1402/02/04	24,600	24,600	24,600	24,600	4.81	112	3M	64B
1402/01/29	23,470	23,470	23,470	23,470	4.96	105	3M	74B
1402/01/28	22,360	22,360	22,360	22,360	4.98	73	857K	19B
1402/01/27	21,300	21,300	21,300	21,300	4.98	93	2M	43B
1402/01/26	20,290	20,290	20,290	20,290	4.97	92	1M	21B
1402/01/22	19,280	18,630	19,350	19,330	4.88	373	9M	179B
1402/01/21	18,440	17,990	18,440	18,430	4.89	836	14M	255B
1402/01/20	17,570	17,570	17,570	17,570	4.96	88	719K	13B
1402/01/19	16,100	16,100	16,750	16,740	4.89	354	7M	118B
1402/01/16	16,140	15,640	16,240	15,960	1.01	272	1M	20B
1402/01/15	15,710	15,510	16,250	15,800	(0.38)	252	956K	15B
1402/01/14	16,500	15,450	16,500	15,860	(1.06)	307	974K	15B
1402/01/09	15,500	15,500	16,280	16,030	0.31	313	964K	15B
1402/01/08	15,250	15,250	16,180	15,980	3.70	262	1M	17B
1402/01/07	15,400	14,860	15,490	15,410	1.12	223	790K	12B
1402/01/06	16,000	14,840	16,000	15,240	(1.49)	89	331K	5B
1402/01/05	15,800	15,160	15,800	15,470	1.05	223	874K	14B
1401/12/28	15,340	14,920	15,500	15,310	0.39	210	1M	18B
1401/12/27	14,860	14,860	15,310	15,250	3.67	218	822K	13B
1401/12/24	14,000	14,000	14,800	14,710	4.03	105	247K	4B
1401/12/23	14,000	14,000	14,340	14,140	(0.28)	135	217K	3B
1401/12/22	13,910	13,910	14,440	14,180	0.14	115	366K	5B
1401/12/21	14,500	14,000	14,740	14,160	(2.81)	217	476K	7B
1401/12/20	14,450	14,450	14,810	14,570	(0.27)	124	501K	7B
1401/12/16	14,860	14,310	14,860	14,610	2.45	113	224K	3B
1401/12/15	14,600	14,120	14,600	14,260	(2.4)	157	422K	6B
1401/12/14	14,790	14,280	14,920	14,610	1.88	189	778K	11B
1401/12/13	14,170	14,170	14,720	14,340	(1.78)	124	304K	4B
1401/12/10	14,340	14,340	14,870	14,600	(0.54)	155	348K	5B
1401/12/09	14,920	14,500	15,040	14,680	(0.14)	133	270K	4B
1401/12/08	14,320	14,320	15,300	14,700	(1.34)	230	1M	16B
1401/12/07	15,010	14,250	15,710	14,900	(0.47)	553	2M	36B
1401/12/06	14,740	14,740	15,010	14,970	4.69	328	3M	51B
1401/12/03	14,490	13,870	14,490	14,300	(0.28)	105	322K	5B
1401/12/02	14,400	14,120	14,570	14,340	2.06	185	1M	16B
1401/12/01	13,320	13,320	14,080	14,050	4.77	158	1M	15B
1401/11/30	13,550	13,310	13,550	13,410	(0.96)	170	618K	8B
1401/11/26	13,890	13,430	13,890	13,540	(0.88)	108	213K	3B
1401/11/25	13,590	13,430	14,000	13,660	(0.44)	174	1M	17B
1401/11/24	13,960	13,570	14,000	13,720	(1.22)	170	497K	7B
1401/11/23	13,900	13,780	14,330	13,890	(2.73)	110	400K	6B
1401/11/19	14,140	14,140	14,880	14,280	(1.38)	123	374K	5B
1401/11/18	14,380	14,200	14,700	14,480	2.99	252	1M	15B
1401/11/17	13,560	13,140	14,120	14,060	4.54	178	2M	29B
1401/11/16	13,960	13,230	14,150	13,450	(3.38)	248	933K	13B
1401/11/12	14,160	13,750	14,460	13,920	(3.73)	244	874K	12B
1401/11/11	14,690	14,090	14,790	14,460	(0.07)	292	907K	13B
1401/11/10	14,000	13,680	14,520	14,470	4.63	370	3M	37B
1401/11/09	14,450	13,730	14,450	13,830	(4.29)	211	1M	14B
1401/11/08	15,400	14,310	15,400	14,450	(4.05)	330	4M	52B
1401/11/05	15,980	14,830	15,980	15,060	(3.52)	189	574K	9B
1401/11/04	15,120	15,120	15,900	15,610	(0.57)	254	2M	30B
1401/11/03	15,900	15,410	16,300	15,700	(0.57)	249	1M	16B
1401/11/02	15,700	15,410	16,410	15,790	(1.86)	255	950K	15B
1401/11/01	16,990	15,930	17,100	16,090	(4.0)	450	2M	39B
1401/10/28	16,600	15,950	17,250	16,760	(0.12)	780	5M	77B
1401/10/27	17,000	16,010	17,300	16,780	1.57	377	2M	29B
1401/10/26	16,500	16,110	16,540	16,520	4.82	353	3M	44B
1401/10/24	14,740	14,740	15,820	15,760	4.58	401	4M	57B
1401/10/21	14,630	14,540	15,300	15,070	1.82	253	977K	15B
1401/10/20	14,990	14,400	15,180	14,800	0.61	214	768K	11B
1401/10/19	14,260	14,260	14,930	14,710	3.45	265	1M	19B
1401/10/18	14,150	13,950	14,670	14,220	0.99	245	940K	13B
1401/10/17	14,200	14,040	14,480	14,080	0.36	120	388K	5B
1401/10/14	14,170	13,790	14,210	14,030	(0.28)	131	461K	6B
1401/10/13	13,850	13,830	14,360	14,070	0.57	249	854K	12B
1401/10/12	13,990	13,770	14,190	13,990	0.29	278	929K	13B
1401/10/11	14,200	13,810	14,430	13,950	(2.86)	254	2M	26B
1401/10/10	14,980	14,190	14,980	14,360	(3.82)	322	1M	17B
1401/10/07	15,040	14,430	15,500	14,930	(1.58)	608	2M	23B
1401/10/05	15,300	15,100	15,680	15,170	1.34	238	898K	14B
1401/10/04	14,960	14,640	14,970	14,970	4.98	431	3M	48B
1401/10/03	13,670	13,550	14,350	14,260	4.32	300	2M	26B
1401/09/30	13,310	13,100	13,880	13,670	(0.58)	95	302K	4B
1401/09/29	13,900	13,540	14,020	13,750	0.15	60	154K	2B
1401/09/28	13,710	13,710	14,090	13,730	0.88	130	481K	7B
1401/09/27	13,810	13,690	14,050	13,610	0.96	140	344K	5B
1401/09/26	13,670	13,540	13,780	13,480	0.37	113	212K	3B
1401/09/23	13,810	13,360	13,810	13,430	0.37	104	376K	5B
1401/09/22	13,490	13,310	13,770	13,380	0.45	75	226K	3B
1401/09/21	13,470	13,300	13,660	13,320	0.53	106	327K	4B
1401/09/20	13,080	13,080	13,400	13,250	0.0	41	163K	2B
1401/09/19	13,370	13,170	13,370	13,250	0.0	50	165K	2B
1401/09/16	13,250	13,160	13,400	13,250	0.0	96	291K	4B
1401/09/15	13,460	13,130	13,460	13,250	0.0	48	133K	2B
1401/09/14	13,360	13,300	13,500	13,250	0.08	38	40K	537M
1401/09/13	13,050	12,970	13,480	13,240	(0.45)	128	611K	8B
1401/09/12	13,340	13,110	13,450	13,300	(0.3)	60	251K	3B
1401/09/09	13,120	13,120	13,500	13,340	0.0	30	61K	814M
1401/09/08	13,010	13,000	13,670	13,340	(0.67)	146	555K	7B
1401/09/07	13,850	13,010	13,850	13,430	(1.4)	97	638K	8B
1401/09/06	13,700	13,300	13,700	13,620	(1.66)	102	686K	9B
1401/09/05	14,170	13,710	14,170	13,850	0.0	61	85K	1B
1401/09/02	14,050	13,640	14,050	13,850	(0.14)	127	370K	5B
1401/09/01	14,410	13,700	14,410	13,870	(3.81)	243	2M	22B
1401/08/30	14,700	14,260	15,040	14,420	0.63	154	311K	5B
1401/08/29	14,430	13,670	14,750	14,330	0.35	400	3M	39B
1401/08/28	14,300	13,840	14,300	14,280	4.85	148	2M	27B
1401/08/25	13,320	12,910	13,690	13,620	4.45	236	2M	33B
1401/08/24	13,090	12,800	13,350	13,040	0.46	266	1M	13B
1401/08/23	12,400	12,380	13,120	12,980	3.84	487	3M	38B
1401/08/22	12,850	12,310	12,850	12,500	(1.26)	131	1M	17B
1401/08/21	12,090	12,090	12,710	12,660	4.54	262	2M	22B
1401/08/18	12,100	11,870	12,490	12,110	0.41	191	738K	9B
1401/08/17	12,200	11,700	12,360	12,060	2.38	371	3M	31B
1401/08/16	11,750	11,690	11,780	11,780	4.99	166	3M	36B
1401/08/15	10,800	10,800	11,300	11,220	4.18	315	3M	38B
1401/08/14	10,270	10,270	10,780	10,770	4.87	149	1M	16B
1401/08/11	10,550	10,290	10,610	10,270	0.69	104	414K	4B
1401/08/10	10,250	10,120	10,490	10,200	0.10	80	594K	6B
1401/08/09	10,600	10,110	10,600	10,190	0.89	149	619K	6B
1401/08/08	10,390	10,000	10,470	10,100	(1.46)	191	1M	14B
1401/08/07	10,160	10,100	10,480	10,250	0.0	83	380K	4B
1401/08/04	10,070	10,000	10,300	10,250	(0.29)	87	205K	2B
1401/08/03	10,470	10,030	10,470	10,280	(2.56)	181	903K	9B
1401/08/02	10,970	10,210	10,970	10,550	(1.03)	128	706K	7B
1401/08/01	10,660	10,570	10,950	10,660	1.23	202	875K	9B
1401/07/30	10,450	10,360	10,720	10,530	1.94	433	4M	39B
1401/07/27	10,420	10,130	10,450	10,330	(0.19)	80	294K	3B
1401/07/26	10,210	10,160	10,420	10,350	(0.77)	95	601K	6B
1401/07/25	10,110	10,110	10,420	10,430	0.0	48	53K	541M
1401/07/24	10,300	10,080	10,440	10,430	(0.38)	70	264K	3B
1401/07/23	10,340	10,230	10,620	10,470	(0.38)	116	635K	7B
1401/07/20	10,350	10,280	10,500	10,510	(0.19)	44	224K	2B
1401/07/19	10,230	10,140	10,600	10,530	(0.75)	122	495K	5B
1401/07/18	10,500	10,230	10,500	10,610	(0.47)	86	215K	2B
1401/07/17	10,240	10,230	10,460	10,660	(0.28)	58	94K	967M
1401/07/16	10,450	10,450	10,840	10,690	(0.28)	69	304K	3B
1401/07/12	10,450	10,260	10,690	10,720	(0.19)	63	81K	854M
1401/07/11	10,840	10,380	11,110	10,740	(1.38)	133	505K	5B
1401/07/10	11,550	10,850	11,550	10,890	(4.64)	205	2M	24B
1401/07/09	11,400	11,000	11,400	11,420	(0.7)	84	240K	3B
1401/07/06	11,560	11,240	11,690	11,500	(0.35)	120	482K	6B
1401/07/04	11,540	11,420	11,650	11,540	0.0	45	137K	2B
1401/07/02	11,360	11,310	11,540	11,540	(1.45)	86	674K	8B
1401/06/30	11,450	11,380	11,700	11,710	(0.34)	89	269K	3B
1401/06/29	11,510	11,390	11,760	11,750	(0.34)	100	208K	2B
1401/06/28	11,790	11,500	11,900	11,790	(0.08)	49	111K	1B
1401/06/27	11,820	11,460	11,820	11,800	(0.17)	52	157K	2B
1401/06/23	11,670	11,540	11,940	11,820	(0.34)	104	261K	3B
1401/06/22	11,880	11,700	11,950	11,860	0.0	53	111K	1B
1401/06/21	11,770	11,540	11,910	11,860	(0.17)	46	121K	1B
1401/06/20	12,050	11,820	12,480	11,880	(4.5)	287	2M	21B
1401/06/19	12,270	12,100	12,390	12,440	(0.48)	128	243K	3B
1401/06/16	12,400	12,270	12,720	12,500	(0.08)	259	865K	11B
1401/06/15	12,780	12,270	12,890	12,510	0.16	346	1M	15B
1401/06/14	12,440	12,150	12,560	12,490	4.34	480	2M	23B
1401/06/13	11,670	11,420	12,050	11,970	4.27	372	2M	21B
1401/06/12	11,370	11,300	11,700	11,480	0.0	105	242K	3B
1401/06/09	11,470	11,300	11,700	11,480	(0.26)	167	421K	5B
1401/06/08	11,830	11,560	11,830	11,510	0.35	160	265K	3B
1401/06/07	11,340	11,120	11,820	11,470	0.53	360	1M	14B
1401/06/06	11,490	11,200	11,640	11,410	(2.31)	266	1M	12B
1401/06/05	12,010	11,350	12,080	11,680	(1.27)	529	2M	22B
1401/06/02	11,700	11,500	11,890	11,830	4.41	252	1M	16B
1401/06/01	11,100	11,020	11,730	11,330	(1.13)	368	2M	23B
1401/05/31	11,910	11,260	11,910	11,460	0.97	168	534K	6B
1401/05/15	21,550	21,050	22,500	21,650	(1.37)	439	2M	44B
1401/05/12	22,600	21,450	22,950	21,950	(2.44)	202	943K	21B
1401/05/11	21,850	21,850	22,800	22,500	(0.44)	69	180K	4B
1401/05/10	22,250	22,050	22,900	22,600	0.0	46	51K	1B
1401/05/09	22,050	21,900	22,950	22,600	(0.44)	73	178K	4B
1401/05/08	23,150	22,000	23,150	22,700	(0.87)	103	218K	5B
1401/05/05	22,700	22,500	23,150	22,900	3.85	183	565K	13B
1401/05/04	21,800	21,750	22,800	22,050	(0.23)	108	283K	6B
1401/05/03	23,200	21,850	23,200	22,100	(3.91)	190	706K	16B
1401/05/02	22,700	22,700	23,350	23,000	0.44	86	341K	8B
1401/05/01	23,350	22,800	23,550	22,900	2.00	139	362K	8B
1401/04/29	23,000	22,000	23,000	22,450	(0.44)	125	280K	6B
1401/04/28	22,000	22,000	23,100	22,550	2.50	394	2M	53B
1401/04/26	22,600	21,700	22,600	22,000	(1.12)	191	792K	17B
1401/04/25	22,400	22,400	22,400	22,250	4.22	75	597K	13B
1401/04/22	21,900	21,400	22,100	21,350	0.47	63	111K	2B
1401/04/21	21,450	20,750	21,850	21,250	(0.93)	109	304K	6B
1401/04/20	23,000	21,250	23,000	21,450	(4.03)	165	919K	20B
1401/04/18	22,750	22,050	23,250	22,350	0.68	146	281K	6B
1401/04/15	23,100	21,850	23,300	22,200	(3.48)	92	531K	12B
1401/04/14	22,950	22,650	23,500	23,000	0.0	68	105K	2B
1401/04/13	22,650	22,650	23,400	23,000	0.0	57	38K	869M
1401/04/12	23,600	22,800	23,600	23,000	0.0	96	211K	5B
1401/04/11	22,650	22,350	23,450	23,000	(0.86)	90	267K	6B
1401/04/08	22,800	22,800	23,800	23,200	0.22	72	133K	3B
1401/04/07	23,300	22,800	23,750	23,150	0.87	122	360K	8B
1401/04/06	22,250	22,250	23,800	22,950	0.22	75	336K	8B
1401/04/05	22,900	22,850	23,650	22,900	(4.78)	173	2M	38B
1401/04/04	23,300	23,200	24,200	24,050	(0.62)	63	191K	5B
1401/04/01	23,450	23,450	24,500	24,200	(0.41)	79	221K	5B
1401/03/31	23,400	23,400	25,100	24,300	0.21	193	266K	7B
1401/03/30	23,350	23,250	24,300	24,250	(0.41)	103	95K	2B
1401/03/29	23,600	23,450	25,100	24,350	(1.02)	123	231K	6B
1401/03/28	25,100	23,900	25,100	24,600	(0.61)	172	273K	7B
1401/03/25	25,300	24,250	25,300	24,750	1.64	189	491K	12B
1401/03/24	24,600	23,450	24,750	24,350	3.18	355	1M	28B
1401/03/23	22,200	22,200	23,700	23,600	4.42	446	4M	92B
1401/03/22	23,000	22,400	23,150	22,600	1.12	216	1M	30B
1401/03/21	22,550	21,750	22,900	22,350	(0.22)	195	883K	20B
1401/03/18	22,750	22,000	22,750	22,400	(0.22)	65	85K	2B
1401/03/17	22,400	22,200	23,000	22,450	(3.85)	240	573K	13B
1401/03/16	24,000	22,600	24,700	23,350	(1.48)	130	289K	7B
1401/03/11	22,850	22,850	23,900	23,700	(0.42)	95	163K	4B
1401/03/10	22,750	22,750	24,650	23,800	0.42	127	136K	3B
1401/03/09	24,450	23,350	24,500	23,700	1.50	281	1M	24B
1401/03/08	21,500	21,450	23,650	23,350	3.55	261	1M	31B
1401/03/07	22,900	21,600	22,900	22,550	(0.44)	102	109K	2B
1401/03/04	22,300	22,300	23,300	22,650	0.22	111	150K	3B
1401/03/03	21,800	21,800	22,850	22,600	(0.44)	117	220K	5B
1401/03/02	23,150	22,650	23,500	22,700	(4.62)	249	896K	20B
1401/03/01	24,900	22,900	24,900	23,800	0.21	115	225K	5B
1401/02/27	28,000	26,600	28,000	26,750	(4.46)	530	2M	44B
1401/02/26	28,350	27,200	28,500	28,000	(1.58)	240	2M	42B
1401/02/25	28,800	27,400	29,500	28,450	0.35	408	2M	57B
1401/02/24	28,300	27,850	28,400	28,350	4.81	501	2M	62B
1401/02/21	25,700	25,700	27,100	27,050	4.64	330	2M	52B
1401/02/20	25,500	25,250	26,300	25,850	(0.58)	182	236K	6B
1401/02/19	25,900	24,900	26,600	26,000	(0.38)	403	1M	27B
1401/02/18	25,900	25,800	26,150	26,100	(0.38)	115	213K	6B
1401/02/17	25,800	25,800	26,600	26,200	0.58	170	408K	11B
1401/02/12	26,800	25,700	26,800	26,050	(0.19)	172	219K	6B
1401/02/11	26,750	25,900	26,800	26,100	(4.22)	712	2M	56B
1401/02/10	27,100	25,650	27,750	27,250	3.02	329	1M	41B
1401/02/07	25,500	25,500	26,500	26,450	4.75	388	2M	49B
1401/02/06	24,550	24,100	25,300	25,250	4.77	334	2M	52B
1401/02/05	23,400	23,400	24,550	24,100	2.99	229	924K	22B
1401/02/04	23,300	22,850	24,000	23,400	(2.3)	231	1M	26B
1401/01/31	24,000	23,400	24,600	23,950	0.84	144	516K	12B
1401/01/30	23,250	23,250	24,400	23,750	0.42	46	130K	3B
1401/01/29	24,100	23,500	24,100	23,650	0.64	101	304K	7B
1401/01/28	23,950	22,900	24,300	23,500	0.64	149	514K	12B
1401/01/27	23,000	22,250	23,550	23,350	4.01	176	1M	24B
1401/01/24	23,050	22,200	23,050	22,450	(0.88)	173	952K	21B
1401/01/23	22,900	22,100	24,000	22,650	(1.09)	101	475K	11B
1401/01/22	22,350	22,350	24,200	22,900	(0.65)	289	1M	28B
1401/01/21	24,150	22,650	24,150	23,050	(0.43)	230	623K	14B
1401/01/20	22,750	22,100	23,350	23,150	4.04	298	1M	27B
1401/01/17	22,250	21,700	22,800	22,250	(0.67)	111	409K	9B
1401/01/16	22,150	21,900	23,000	22,400	0.90	169	340K	8B
1401/01/15	22,150	21,650	22,700	22,200	(2.2)	215	562K	12B
1401/01/14	22,900	21,000	23,150	22,700	2.95	344	2M	51B
1401/01/10	22,250	22,250	22,250	22,050	4.01	60	576K	13B
1401/01/09	21,700	21,700	21,700	21,200	2.42	52	346K	8B
1401/01/07	20,900	19,900	20,950	20,700	(0.24)	91	161K	3B
1401/01/06	20,650	20,600	21,500	20,750	0.48	52	182K	4B
1400/12/28	20,950	20,000	21,400	20,650	0.98	96	221K	5B
1400/12/25	20,050	20,050	21,000	20,450	0.0	54	76K	2B
1400/12/24	21,000	19,850	21,450	20,450	0.0	57	77K	2B
1400/12/23	19,750	19,750	20,400	20,450	(0.49)	48	130K	3B
1400/12/22	20,200	19,850	20,900	20,550	0.0	36	55K	1B
1400/12/21	20,000	19,800	20,400	20,550	(0.72)	65	157K	3B
1400/12/18	20,500	20,400	21,100	20,700	0.0	79	97K	2B
1400/12/17	21,250	20,650	21,250	20,700	0.24	50	86K	2B
1400/12/16	21,300	20,850	21,300	20,650	1.72	153	286K	6B
1400/12/15	19,400	19,400	21,050	20,300	1.25	286	992K	20B
1400/12/14	20,850	19,450	20,850	20,050	(1.96)	148	549K	11B
1400/12/11	20,380	20,050	20,730	20,450	(0.39)	130	255K	5B
1400/12/09	20,300	20,300	20,530	20,530	4.96	294	2M	36B
1400/12/08	19,330	19,330	20,350	19,560	0.26	57	98K	2B
1400/12/07	19,280	19,280	20,000	19,510	0.10	33	88K	2B
1400/12/04	19,550	19,130	20,330	19,490	0.57	89	181K	4B
1400/12/03	19,100	19,100	19,690	19,380	0.0	139	149K	3B
1400/12/02	19,010	19,010	19,690	19,380	(0.15)	96	134K	3B
1400/12/01	20,100	19,280	20,100	19,410	0.10	73	113K	2B
1400/11/30	19,300	19,300	20,000	19,390	0.10	60	81K	2B
1400/11/27	19,810	19,220	19,810	19,370	(0.05)	59	166K	3B
1400/11/25	19,110	19,090	19,430	19,380	0.0	107	33K	637M
1400/11/24	19,100	19,000	19,490	19,380	(0.1)	43	56K	1B
1400/11/23	19,000	19,000	19,650	19,400	(0.1)	39	134K	3B
1400/11/20	19,700	18,930	19,700	19,420	(0.36)	83	344K	7B
1400/11/19	19,160	19,070	19,820	19,490	(0.15)	45	61K	1B
1400/11/18	19,780	19,030	19,950	19,520	(0.41)	50	176K	3B
1400/11/17	19,350	18,960	19,760	19,600	(1.46)	101	293K	6B
1400/11/16	19,280	19,280	20,360	19,890	(0.4)	76	204K	4B
1400/11/13	20,160	19,660	20,160	19,970	0.0	73	134K	3B
1400/11/12	20,150	19,870	20,340	19,970	0.66	89	319K	6B
1400/11/11	19,310	19,310	20,170	19,840	0.81	73	536K	11B
1400/11/10	20,500	19,370	20,500	19,680	0.15	84	131K	3B
1400/11/09	20,520	19,920	20,520	19,650	0.26	56	78K	2B
1400/11/06	20,000	19,450	20,300	19,600	1.29	91	250K	5B
1400/11/05	20,000	19,350	20,000	19,350	(4.91)	114	925K	18B
1400/11/04	20,050	19,550	20,050	20,350	(0.97)	89	207K	4B
1400/11/03	20,900	19,950	20,900	20,550	(0.48)	90	185K	4B
1400/11/02	20,600	20,100	21,350	20,650	0.0	78	169K	3B
1400/10/29	20,850	19,900	20,850	20,650	(0.48)	97	196K	4B
1400/10/28	21,000	19,950	21,000	20,750	(0.48)	83	135K	3B
1400/10/27	21,800	20,700	21,800	20,850	(4.14)	145	652K	14B
1400/10/26	21,350	21,000	21,450	21,750	(0.46)	68	106K	2B
1400/10/25	21,850	21,300	21,950	21,850	(0.46)	68	153K	3B
1400/10/22	21,550	21,500	22,450	21,950	0.0	69	131K	3B
1400/10/21	21,750	21,450	22,150	21,950	(0.23)	73	104K	2B
1400/10/20	21,350	21,350	22,300	22,000	(0.9)	109	439K	10B
1400/10/19	21,850	21,350	22,000	22,200	(1.11)	104	196K	4B
1400/10/18	22,500	21,850	22,750	22,450	(0.22)	80	52K	1B
1400/10/15	21,538	21,290	23,106	22,500	2.24	150	514K	12B
1400/10/14	22,720	21,571	22,720	22,006	0.23	191	473K	10B
1400/10/13	21,825	21,609	22,697	21,956	(1.53)	239	669K	15B
1400/10/12	21,610	21,610	22,394	22,298	(0.46)	74	198K	4B
1400/10/11	21,751	21,710	22,747	22,400	(1.02)	89	308K	7B
1400/10/08	21,777	21,777	22,980	22,631	(0.18)	120	201K	5B
1400/10/07	23,036	22,265	23,200	22,671	0.62	199	413K	9B
1400/10/06	22,330	21,668	23,948	22,531	(1.21)	492	3M	77B
1400/10/05	22,010	22,000	23,120	22,808	(1.44)	102	398K	9B
1400/10/04	24,150	22,731	24,150	23,141	0.46	153	332K	8B
1400/10/01	22,870	22,321	23,045	23,036	4.96	215	1M	33B
1400/09/30	20,950	20,950	22,500	21,948	0.71	70	261K	6B
1400/09/29	20,900	20,859	22,090	21,793	(0.15)	71	186K	4B
1400/09/28	21,810	21,280	22,039	21,826	0.06	98	334K	7B
1400/09/27	21,870	21,403	22,898	21,812	(0.22)	95	276K	6B
1400/09/24	22,358	21,452	22,358	21,860	(0.09)	79	74K	2B
1400/09/23	21,440	21,330	22,000	21,879	(1.67)	112	322K	7B
1400/09/22	22,648	21,970	23,979	22,251	(3.78)	234	811K	18B
1400/09/21	23,000	22,610	23,199	23,126	(0.2)	75	160K	4B
1400/09/20	22,520	22,520	24,150	23,173	(0.06)	69	87K	2B
1400/09/17	22,450	22,450	23,960	23,186	(0.17)	86	179K	4B
1400/09/16	22,501	22,331	23,300	23,225	(0.22)	55	211K	5B
1400/09/15	23,000	22,503	24,010	23,276	0.06	104	340K	8B
1400/09/14	23,591	22,610	23,591	23,261	(0.27)	54	173K	4B
1400/09/13	22,830	22,500	23,430	23,323	(1.13)	136	259K	6B
1400/09/10	22,850	22,850	23,813	23,589	(0.67)	121	178K	4B
1400/09/09	22,700	22,700	24,130	23,749	1.70	238	757K	18B
1400/09/08	23,500	22,920	23,720	23,353	(0.46)	132	235K	5B
1400/09/07	23,420	23,356	24,770	23,462	(4.57)	367	829K	19B
1400/09/06	24,585	24,585	24,585	24,585	(5.0)	113	1M	37B
1400/09/03	26,360	25,112	26,360	25,878	(1.52)	149	260K	7B
1400/09/02	26,000	25,690	26,260	26,277	(1.11)	169	242K	6B
1400/09/01	25,600	25,600	26,710	26,571	4.45	385	1M	29B
1400/08/30	24,801	24,801	26,500	25,439	(0.74)	157	416K	11B
1400/08/29	25,800	24,900	26,800	25,629	(0.29)	172	172K	4B
1400/08/26	25,500	24,851	26,359	25,703	2.39	193	507K	13B
1400/08/25	24,801	24,260	25,799	25,104	(1.12)	165	434K	11B
1400/08/24	25,600	25,110	25,980	25,389	(3.84)	298	761K	19B
1400/08/23	26,079	25,810	27,650	26,403	(1.53)	441	1M	38B
1400/08/22	26,900	25,910	27,328	26,813	0.48	354	759K	20B
1400/08/19	25,765	25,100	27,050	26,685	3.58	686	1M	39B
1400/08/18	25,090	25,090	26,380	25,762	0.65	225	364K	9B
1400/08/17	25,060	25,060	26,430	25,596	(0.91)	257	476K	12B
1400/08/16	26,889	25,513	27,290	25,831	(3.81)	573	2M	44B
1400/08/15	26,886	26,402	26,886	26,855	4.88	527	2M	52B
1400/08/12	25,000	25,000	26,738	25,606	(1.67)	1,160	4M	105B
1400/08/11	25,755	25,755	25,755	26,041	(3.94)	68	389K	10B
1400/08/10	27,110	27,110	27,110	27,110	(5.0)	137	1M	40B
1400/08/09	27,963	27,963	27,963	28,536	(3.05)	18	301K	8B
1400/08/08	28,867	28,867	28,867	29,434	(3.13)	19	309K	9B
1400/08/05	31,000	29,550	31,000	30,386	0.40	284	810K	25B
1400/08/04	30,690	29,695	31,500	30,264	(3.18)	543	2M	61B
1400/08/03	32,570	29,989	32,570	31,257	(0.98)	1,022	3M	95B
1400/08/01	31,623	30,800	31,623	31,567	4.81	1,049	4M	121B
1400/07/28	30,000	28,010	30,610	30,118	2.59	556	2M	47B
1400/07/27	29,090	28,342	30,020	29,358	2.66	547	1M	37B
1400/07/26	28,600	28,010	29,090	28,598	(1.42)	410	1M	32B
1400/07/25	28,870	27,452	29,900	29,009	0.49	422	992K	29B
1400/07/24	28,428	28,420	28,890	28,867	4.91	496	2M	49B
1400/07/21	26,400	26,400	28,390	27,515	1.76	328	657K	18B
1400/07/20	27,320	26,492	27,490	27,040	(2.49)	355	1M	32B
1400/07/19	28,100	27,210	28,400	27,730	(0.28)	589	2M	43B
1400/07/18	26,550	26,430	28,067	27,808	4.03	630	2M	60B
1400/07/17	27,000	26,050	27,120	26,731	(1.27)	223	418K	11B
1400/07/14	27,600	26,610	27,600	27,075	(1.99)	603	1M	40B
1400/07/12	26,395	26,050	27,752	27,625	4.52	918	5M	134B
1400/07/11	26,363	26,314	27,000	26,431	(4.57)	1,011	3M	81B
1400/07/10	28,519	26,403	28,519	27,698	1.98	2,005	7M	200B
1400/07/07	27,161	27,161	27,161	27,161	5.00	173	801K	22B
1400/07/06	26,095	26,095	26,095	25,868	4.08	141	542K	14B
1400/07/04	24,853	24,853	24,853	24,853	5.00	115	669K	17B
1400/07/03	23,000	23,000	23,758	23,670	4.61	433	2M	44B
1400/06/31	21,980	21,020	22,887	22,627	3.80	411	1M	29B
1400/06/30	22,730	21,000	22,730	21,798	(0.39)	357	600K	13B
1400/06/29	21,919	21,303	21,919	21,884	4.83	329	845K	18B
1400/06/28	21,630	20,558	22,040	20,876	(3.53)	410	1M	26B
1400/06/27	22,656	21,384	22,656	21,639	(3.87)	258	843K	18B
1400/06/24	22,633	21,630	22,656	22,509	4.31	646	1M	34B
1400/06/23	22,140	21,240	22,140	21,578	0.34	227	398K	9B
1400/06/22	21,150	20,628	21,800	21,505	(0.88)	217	318K	7B
1400/06/21	22,253	21,141	22,253	21,695	(2.51)	192	375K	8B
1400/06/20	23,030	21,818	23,030	22,253	(1.46)	255	521K	12B
1400/06/17	22,140	22,140	23,100	22,583	(0.22)	265	255K	6B
1400/06/16	23,100	22,539	23,640	22,632	(4.61)	409	874K	20B
1400/06/15	24,100	22,860	24,600	23,725	(1.01)	414	805K	19B
1400/06/14	23,970	23,078	24,380	23,967	0.57	297	530K	13B
1400/06/13	22,950	22,950	24,320	23,831	2.86	502	1M	26B
1400/06/10	23,484	22,410	23,484	23,168	3.59	388	1M	27B
1400/06/09	21,760	21,749	23,990	22,366	(2.3)	405	987K	22B
1400/06/08	22,900	22,813	23,880	22,893	(4.66)	331	1M	31B
1400/06/07	24,700	22,500	24,727	24,013	1.97	913	2M	50B
1400/06/06	23,020	23,020	23,580	23,550	4.86	432	1M	32B
1400/06/03	22,930	21,910	23,000	22,458	(1.25)	598	2M	34B
1400/06/02	22,000	21,700	23,178	22,742	2.54	390	1M	27B
1400/06/01	21,500	20,730	22,416	22,178	3.88	556	2M	46B
1400/05/31	21,129	20,647	21,676	21,349	3.42	553	2M	33B
1400/05/24	20,660	20,100	20,999	20,644	0.50	403	1M	22B
1400/05/23	20,500	20,128	21,300	20,541	(0.68)	349	806K	17B
1400/05/20	20,426	20,111	21,250	20,682	1.80	680	2M	31B
1400/05/19	19,500	19,500	20,424	20,317	4.45	681	2M	43B
1400/05/18	19,609	19,180	19,679	19,452	0.98	429	1M	20B
1400/05/17	19,620	18,883	19,872	19,263	(1.27)	455	1M	26B
1400/05/16	20,200	19,271	20,200	19,510	(1.84)	459	738K	14B
1400/05/13	19,300	19,300	20,211	19,876	1.18	469	840K	17B
1400/05/12	19,342	19,231	20,000	19,645	(0.15)	189	240K	5B
1400/05/11	20,250	19,343	20,250	19,674	(1.66)	292	857K	17B
1400/05/10	20,500	19,710	20,900	20,007	(2.54)	386	851K	17B
1400/05/09	20,262	20,000	21,160	20,528	1.23	450	1M	23B
1400/05/06	19,700	19,490	21,300	20,278	(1.13)	566	1M	26B
1400/05/05	20,700	20,460	21,500	20,510	(4.76)	689	2M	44B
1400/05/04	21,527	21,527	22,000	21,536	(4.96)	565	2M	44B
1400/04/28	22,500	21,600	23,090	22,659	3.00	1,196	3M	62B
1400/04/27	21,560	21,100	22,166	21,998	4.20	1,292	5M	119B
1400/04/26	20,030	20,030	21,139	21,111	4.86	337	2M	42B
1400/04/23	20,652	19,752	20,652	20,133	(2.53)	642	2M	32B
1400/04/22	20,120	20,100	21,220	20,656	1.74	1,010	2M	44B
1400/04/21	20,530	19,582	20,900	20,303	(0.48)	1,233	3M	54B
1400/04/20	19,617	19,617	20,500	20,400	4.49	1,105	3M	55B
1400/04/19	19,275	19,060	19,870	19,524	1.18	774	2M	34B
1400/04/16	19,533	18,630	19,533	19,297	(1.21)	483	1M	23B
1400/04/15	18,700	18,700	19,635	19,533	4.45	831	2M	47B
1400/04/14	17,920	17,920	19,019	18,700	2.05	734	2M	36B
1400/04/13	18,841	18,000	18,841	18,324	(2.74)	495	794K	15B
1400/04/12	18,890	18,522	19,300	18,841	(1.41)	832	2M	34B
1400/04/09	19,510	18,881	19,800	19,111	(3.84)	1,151	3M	60B
1400/04/08	20,190	19,350	20,580	19,874	1.22	2,203	5M	106B
1400/04/07	19,287	19,287	20,400	19,635	(3.29)	1,490	8M	161B
1400/04/06	19,352	19,352	19,352	20,302	(0.33)	32	49K	944M
1400/04/05	19,485	19,485	19,485	20,370	(0.68)	38	100K	2B
1400/04/02	19,973	19,973	19,973	20,510	(7.58)	180	512K	10B
1400/04/01	21,091	21,091	21,091	22,192	(0.04)	14	5K	112M
1400/03/31	21,092	21,092	21,092	22,201	0.0	2	488	10M
1400/03/30	21,092	21,092	21,092	22,202	0.0	1	250	5M
1400/03/26	21,092	21,092	21,092	22,202	0.0	1	240	5M
1400/03/25	21,099	21,099	21,099	22,202	(0.03)	9	4K	88M
1400/03/24	21,109	21,109	21,109	22,209	(0.05)	7	7K	140M
1400/03/19	23,153	23,153	23,153	24,270	(5.66)	38	330K	8B
1400/03/18	24,442	24,442	24,442	25,725	(0.01)	4	1K	34M
1400/03/17	24,451	24,451	24,451	25,728	(0.03)	7	4K	104M
1400/03/12	24,451	24,451	24,451	25,737	0.0	1	205	5M
1400/03/11	24,453	24,453	24,453	25,737	(0.01)	1	1K	24M
1400/03/10	24,457	24,457	24,457	25,739	(0.02)	5	2K	51M
1400/03/09	24,461	24,461	24,461	25,744	(0.02)	6	2K	45M
1400/03/08	24,463	24,463	24,463	25,748	(0.01)	3	944	23M
1400/03/05	24,505	24,505	24,505	25,750	(0.17)	2	20K	490M
1400/03/04	24,528	24,528	24,528	25,794	(0.09)	3	11K	264M
1400/03/03	24,529	24,529	24,529	25,818	0.0	2	422	10M
1400/02/29	24,530	24,530	24,530	25,819	(0.01)	1	1K	25M
1400/02/28	24,531	24,531	24,531	25,821	0.0	2	465	11M
1400/02/27	24,532	24,532	24,532	25,822	0.0	2	430	11M
1400/02/26	24,532	24,532	24,532	25,823	0.0	1	209	5M
1400/02/21	25,049	25,049	25,049	25,823	0.0	1	200	5M
1400/02/20	25,064	25,064	25,064	25,823	(0.06)	4	41K	1B
1400/02/18	25,064	25,064	25,064	25,839	0.0	1	201	5M
1400/02/13	25,064	25,064	25,064	25,839	0.0	1	201	5M
1400/02/11	25,064	25,064	25,064	25,839	0.0	2	610	15M
1400/02/08	25,123	25,123	25,123	25,839	(0.24)	2	150K	4B
1400/02/07	25,203	25,203	25,203	25,900	(0.32)	3	200K	5B
1400/02/06	25,326	25,326	25,326	25,982	(0.49)	9	310K	8B
1400/02/05	25,327	25,327	25,327	26,109	0.0	3	2K	44M
1400/02/01	25,327	25,327	25,327	26,110	0.0	1	750	19M
1400/01/31	25,588	25,588	25,588	26,110	0.0	1	247	6M
1400/01/30	25,588	25,588	25,588	26,110	0.0	2	397	10M
1400/01/28	25,588	25,588	25,588	26,110	0.0	2	398	10M
1400/01/25	25,610	25,610	25,610	26,110	(0.08)	5	80K	2B
1400/01/24	25,612	25,612	25,612	26,132	(0.01)	4	8K	208M
1400/01/23	25,612	25,612	25,612	26,134	0.0	2	500	13M
1400/01/22	25,612	25,612	25,612	26,134	0.0	3	1K	38M
1400/01/21	25,612	25,612	25,612	26,134	0.0	2	415	11M
1400/01/18	25,612	25,612	25,612	26,134	0.0	1	300	8M
1400/01/17	25,620	25,620	25,620	26,134	(0.03)	7	28K	715M
1400/01/16	25,667	25,667	25,667	26,142	(0.18)	7	175K	4B
1400/01/15	25,719	25,719	25,719	26,190	(0.2)	10	193K	5B
1400/01/14	25,896	25,896	26,424	26,243	(0.68)	218	658K	17B
1400/01/11	27,390	25,480	27,390	26,424	2.26	1,233	3M	68B
1400/01/10	24,082	24,082	26,047	25,840	5.16	656	2M	58B
1400/01/08	24,146	24,146	24,500	24,573	(0.26)	214	278K	7B
1400/01/07	24,475	24,185	24,700	24,638	(0.16)	201	194K	5B
1399/12/27	24,475	24,475	25,770	24,678	(1.19)	638	1M	34B
1399/12/26	24,482	24,482	24,482	24,974	(0.03)	22	26K	646M
1399/12/25	24,485	24,485	24,485	24,981	(0.01)	15	12K	294M
1399/12/24	24,491	24,491	24,491	24,984	(0.02)	16	23K	569M
1399/12/23	24,494	24,494	24,494	24,990	(0.01)	11	11K	279M
1399/12/20	24,531	24,531	24,531	24,993	(0.15)	14	152K	4B
1399/12/19	24,547	24,547	24,547	25,031	(0.06)	46	65K	2B
1399/12/18	24,623	24,623	25,380	25,047	(0.31)	507	656K	16B
1399/12/17	24,663	24,663	24,663	25,125	(0.16)	56	163K	4B
1399/12/16	24,664	24,664	24,664	25,166	0.0	4	5K	112M
1399/12/13	24,665	24,665	24,665	25,167	0.0	4	3K	62M
1399/12/12	24,666	24,666	24,666	25,168	0.0	8	3K	79M
1399/12/11	24,668	24,668	24,668	25,169	(0.01)	11	7K	173M
1399/12/10	24,678	24,678	24,678	25,171	(0.04)	16	39K	963M
1399/12/09	24,680	24,680	24,680	25,181	(0.01)	15	7K	183M
1399/12/06	24,831	24,831	25,400	25,183	(0.61)	249	615K	15B
1399/12/05	24,835	24,835	24,835	25,337	(0.02)	15	14K	353M
1399/12/04	24,912	24,912	24,912	25,341	(0.31)	88	303K	8B
1399/12/03	24,966	24,966	24,980	25,420	(0.22)	58	210K	5B
1399/12/02	25,050	25,050	25,629	25,475	(0.34)	128	370K	9B
1399/11/29	25,897	25,261	25,897	25,561	(0.83)	504	946K	24B
1399/11/28	26,900	25,272	27,000	25,776	(0.04)	1,383	2M	63B
1399/11/27	25,250	24,900	25,955	25,787	5.31	1,565	4M	103B
1399/11/26	25,050	24,201	25,050	24,486	(0.84)	418	1M	24B
1399/11/25	24,890	24,221	25,780	24,694	0.05	425	595K	15B
1399/11/21	23,766	23,766	24,486	24,682	(0.37)	282	270K	6B
1399/11/20	23,760	23,660	24,830	24,774	(0.51)	256	268K	6B
1399/11/19	23,831	23,831	24,880	24,900	(0.74)	351	472K	11B
1399/11/18	24,000	23,934	24,000	25,085	(0.43)	55	172K	4B
1399/11/15	24,850	24,067	24,850	25,193	(0.55)	125	211K	5B
1399/11/14	24,238	24,238	25,300	25,333	(0.7)	301	394K	10B
1399/11/13	24,444	24,443	25,430	25,511	(0.85)	261	355K	9B
1399/11/12	25,660	24,794	26,400	25,729	(1.41)	321	583K	15B
1399/11/11	25,104	25,104	27,000	26,098	(1.24)	472	758K	19B
1399/11/08	25,634	25,634	26,030	26,425	(2.07)	142	744K	19B
1399/11/07	25,790	25,789	26,699	26,983	(0.6)	165	234K	6B
1399/11/06	26,133	26,133	26,790	27,146	(1.32)	218	479K	13B
1399/11/05	27,000	26,539	27,500	27,508	(1.53)	306	601K	16B
1399/11/04	28,480	26,668	28,480	27,935	(0.22)	341	574K	16B
1399/11/01	28,500	27,625	29,006	27,997	1.35	307	699K	20B
1399/10/30	26,195	26,195	28,930	27,625	0.19	335	546K	15B
1399/10/29	26,666	26,666	28,069	27,572	(1.77)	293	695K	19B
1399/10/27	26,847	26,847	28,120	28,069	(0.68)	131	285K	8B
1399/10/24	27,290	27,249	28,597	28,260	(1.47)	286	577K	16B
1399/10/23	28,450	27,842	28,839	28,683	(2.13)	299	755K	21B
1399/10/22	28,480	28,450	29,490	29,307	(0.78)	397	539K	16B
1399/10/21	29,099	28,316	30,120	29,538	(0.89)	462	760K	22B
1399/10/20	30,998	28,902	30,998	29,803	(2.04)	490	745K	22B
1399/10/17	31,744	28,750	31,744	30,423	0.63	598	814K	25B
1399/10/16	31,080	29,380	31,635	30,233	0.35	524	596K	18B
1399/10/15	30,390	29,509	30,405	30,129	4.04	694	2M	46B
1399/10/14	27,921	27,921	30,700	28,958	(1.47)	933	3M	94B
1399/10/13	28,341	28,341	28,450	29,390	(1.48)	179	498K	14B
1399/10/10	31,403	28,413	31,403	29,832	(0.25)	1,021	1M	43B
1399/10/09	27,800	27,800	30,611	29,908	2.59	969	2M	56B
1399/10/08	28,831	28,831	30,000	29,154	(3.93)	945	1M	41B
1399/10/07	31,927	30,126	32,900	30,348	(4.3)	1,070	2M	54B
1399/10/06	31,714	31,300	31,714	31,711	4.99	1,452	3M	92B
1399/10/03	30,999	28,887	31,600	30,204	(0.67)	1,716	4M	129B
1399/10/02	30,418	29,325	30,418	30,407	4.96	1,259	3M	77B
1399/10/01	27,223	27,223	29,275	28,970	3.91	438	2M	44B
1399/09/30	28,760	27,000	28,760	27,881	(0.69)	230	450K	12B
1399/09/29	27,359	27,000	28,680	28,074	(0.54)	278	341K	9B
1399/09/26	27,000	26,999	28,420	28,227	(0.68)	209	260K	7B
1399/09/25	28,000	27,791	28,000	28,420	(2.85)	191	935K	26B
1399/09/24	29,988	28,779	30,200	29,253	(3.43)	314	1M	36B
1399/09/23	29,121	29,100	29,800	30,293	(0.86)	324	364K	11B
1399/09/22	32,100	29,084	32,100	30,556	(0.19)	479	641K	20B
1399/09/19	31,000	30,360	31,990	30,614	0.43	492	818K	25B
1399/09/18	30,500	28,940	31,014	30,483	3.20	644	1M	40B
1399/09/17	30,173	28,737	30,173	29,538	2.79	547	1M	34B
1399/09/16	29,191	29,189	29,191	28,737	3.37	155	1M	36B
1399/09/15	27,489	26,000	28,710	27,801	1.68	363	1M	30B
1399/09/12	28,000	26,070	28,000	27,343	(0.07)	213	265K	7B
1399/09/11	28,231	26,000	28,231	27,363	1.77	432	1M	29B
1399/09/10	27,528	27,528	27,528	26,887	2.55	84	1M	28B
1399/09/09	27,038	27,038	27,038	26,218	1.81	65	725K	20B
1399/09/08	26,279	26,279	26,279	25,751	2.89	175	1M	30B
1399/09/05	25,350	24,503	25,839	25,028	1.70	317	851K	22B
1399/09/04	24,720	24,200	25,500	24,609	0.08	198	267K	7B
1399/09/03	23,700	23,700	25,400	24,589	0.21	240	397K	10B
1399/09/02	23,386	23,386	25,000	24,537	(0.32)	125	218K	5B
1399/09/01	25,600	24,000	25,630	24,616	0.84	380	604K	15B
1399/08/28	23,110	23,110	25,410	24,410	0.87	398	641K	16B
1399/08/27	23,800	23,200	24,400	24,200	(0.47)	238	341K	8B
1399/08/26	24,120	23,143	24,120	24,315	(0.18)	108	123K	3B
1399/08/25	24,630	23,190	25,200	24,359	(0.2)	175	180K	4B
1399/08/24	23,699	23,361	25,350	24,409	0.66	412	549K	14B
1399/08/21	23,343	23,182	23,997	24,250	(0.62)	177	280K	7B
1399/08/20	23,352	23,343	24,990	24,402	(0.69)	234	319K	7B
1399/08/19	25,000	23,676	26,000	24,571	(1.41)	338	1M	25B
1399/08/18	23,206	23,206	25,648	24,922	2.03	305	1M	30B
1399/08/17	23,500	23,335	23,988	24,427	(0.55)	112	226K	5B
1399/08/14	23,382	23,382	25,150	24,563	(0.2)	140	156K	4B
1399/08/12	23,537	23,537	24,560	24,612	(0.66)	130	269K	6B
1399/08/11	23,636	23,636	24,858	24,775	(0.42)	81	164K	4B
1399/08/10	24,189	24,189	24,591	24,879	(2.29)	237	923K	22B
1399/08/07	24,555	24,555	24,555	25,462	(1.49)	58	569K	14B
1399/08/06	24,590	24,590	24,590	25,847	(0.14)	10	55K	1B
1399/08/05	24,591	24,591	24,591	25,884	0.0	11	2K	49M
1399/08/03	24,859	24,859	24,859	25,885	(1.08)	59	412K	10B
1399/07/30	25,070	24,989	27,488	26,167	(0.52)	191	236K	6B
1399/07/29	25,047	25,047	25,047	26,304	(0.23)	29	86K	2B
1399/07/28	25,500	25,186	25,524	26,365	(0.55)	74	205K	5B
1399/07/27	25,610	25,574	26,894	26,511	(1.52)	181	582K	15B
1399/07/23	27,980	26,000	27,980	26,920	(0.44)	230	440K	12B
1399/07/22	25,950	25,950	27,980	27,039	(0.02)	215	287K	8B
1399/07/21	28,349	26,003	28,349	27,044	0.14	322	464K	13B
1399/07/20	27,833	26,540	27,834	27,006	1.87	261	735K	20B
1399/07/19	27,279	26,014	27,291	26,509	1.99	274	858K	23B
1399/07/16	26,014	25,001	26,014	25,992	4.91	189	2M	52B
1399/07/15	25,933	25,130	25,933	24,776	0.31	88	129K	3B
1399/07/14	23,600	23,560	24,800	24,699	(0.23)	180	184K	4B
1399/07/13	25,650	23,600	25,650	24,757	(0.19)	177	156K	4B
1399/07/12	24,714	23,600	25,800	24,805	0.19	293	256K	6B
1399/07/09	23,712	23,712	24,900	24,757	(0.81)	214	329K	8B
1399/07/08	23,879	23,879	25,000	24,960	(0.7)	163	278K	7B
1399/07/07	24,121	24,121	24,470	25,135	(1.0)	188	390K	9B
1399/07/06	24,500	24,483	24,993	25,390	(1.48)	207	576K	14B
1399/07/05	24,800	24,800	26,000	25,771	(0.15)	266	233K	6B
1399/07/02	24,635	24,635	26,500	25,811	(0.41)	527	552K	14B
1399/07/01	24,942	24,942	26,254	25,918	(1.28)	347	486K	12B
1399/06/31	26,193	26,193	26,479	26,254	(4.78)	678	2M	46B
1399/06/30	26,224	26,224	26,224	27,571	(0.12)	30	44K	1B
1399/06/29	26,313	26,313	26,313	27,604	(0.34)	83	121K	3B
1399/06/26	28,100	26,707	28,100	27,697	(1.48)	410	657K	18B
1399/06/25	28,800	27,056	29,500	28,112	(1.29)	771	1M	33B
1399/06/24	28,392	28,392	29,880	28,480	(4.7)	1,257	3M	78B
1399/06/23	28,399	28,399	28,399	29,886	(0.02)	20	7K	212M
1399/06/22	28,444	28,444	28,444	29,893	(0.16)	80	53K	2B
1399/06/19	28,670	28,670	28,670	29,941	(0.79)	66	260K	7B
1399/06/18	28,679	28,679	28,679	30,178	(0.03)	10	11K	309M
1399/06/17	28,687	28,687	28,687	30,188	(0.03)	15	9K	264M
1399/06/16	28,737	28,737	28,737	30,196	(0.18)	38	58K	2B
1399/06/15	28,779	28,779	28,779	30,249	(0.15)	53	48K	1B
1399/06/12	28,786	28,786	28,786	30,293	(0.03)	25	9K	251M
1399/06/11	28,837	28,837	28,837	30,301	(0.17)	47	57K	2B
1399/06/10	30,742	29,205	31,670	30,354	(1.26)	591	774K	23B
1399/06/05	30,486	30,486	31,880	30,742	(4.2)	1,770	3M	93B
1399/06/04	30,750	30,750	30,750	32,090	(0.86)	196	263K	8B
1399/06/03	30,882	30,882	30,882	32,368	(0.43)	47	131K	4B
1399/06/02	30,901	30,901	30,901	32,507	(0.06)	34	19K	583M
1399/06/01	30,969	30,969	30,969	32,527	(0.22)	74	67K	2B
1399/05/21	49,430	49,430	52,980	50,153	(3.61)	1,625	2M	78B
1399/05/20	50,940	50,804	52,890	52,031	(2.7)	606	505K	26B
1399/05/19	56,900	52,897	56,900	53,477	(3.96)	1,110	892K	48B
1399/05/15	60,150	54,467	60,150	55,681	(2.88)	1,582	1M	79B
1399/05/14	57,345	54,701	57,345	57,333	4.98	1,224	2M	98B
1399/05/13	57,939	52,421	57,939	54,615	(1.02)	1,959	4M	213B
1399/05/12	55,000	53,021	55,546	55,180	4.31	810	1M	55B
1399/05/11	52,943	51,150	52,943	52,901	4.92	867	1M	73B
1399/05/08	48,336	48,336	53,200	50,422	(0.9)	1,086	939K	47B
1399/05/07	50,200	49,316	53,000	50,880	(1.99)	837	722K	37B
1399/05/06	53,000	50,100	53,000	51,911	(1.55)	710	539K	28B
1399/05/05	54,210	51,750	54,210	52,728	(2.81)	785	821K	43B
1399/05/04	53,330	52,990	56,900	54,251	(1.32)	999	1M	71B
1399/05/01	58,000	53,180	58,000	54,976	(1.79)	815	1M	75B
1399/04/31	55,300	55,296	58,200	55,978	(3.83)	1,203	2M	126B
1399/04/30	57,230	56,700	59,290	58,205	(2.36)	1,519	2M	128B
1399/04/29	60,220	56,310	60,224	59,611	3.93	2,548	8M	473B
1399/04/28	54,000	54,000	59,500	57,357	1.05	2,154	1M	75B
1399/04/25	55,650	55,498	60,250	56,759	(2.84)	1,101	1M	60B
1399/04/24	60,000	55,601	60,709	58,418	(0.19)	2,141	6M	333B
1399/04/23	58,535	57,000	58,535	58,527	4.98	665	3M	152B
1399/04/22	55,766	54,400	55,766	55,748	4.97	803	1M	83B
1399/04/21	49,080	49,080	53,999	53,111	3.27	1,099	2M	106B
1399/04/18	52,200	49,772	53,140	51,428	(1.84)	1,225	2M	99B
1399/04/17	53,820	51,976	54,146	52,391	(4.24)	1,377	1M	74B
1399/04/16	56,499	52,011	56,499	54,711	1.55	1,200	1M	70B
1399/04/15	52,000	51,210	56,000	53,874	0.07	1,231	1M	71B
1399/04/14	56,900	51,984	56,900	53,835	(1.62)	1,406	2M	85B
1399/04/11	56,998	53,210	56,998	54,720	0.80	1,114	880K	48B
1399/04/10	51,500	51,500	54,644	54,284	4.31	1,756	1M	58B
1399/04/09	51,951	51,948	53,000	52,042	(4.83)	1,151	1M	73B
1399/04/08	59,680	54,304	59,680	54,682	(4.34)	1,118	2M	122B
1399/04/07	59,400	56,000	59,400	57,162	(2.73)	885	1M	66B
1399/04/04	58,170	55,266	61,082	58,764	1.01	836	1M	61B
1399/04/03	57,500	56,409	58,244	58,174	4.87	911	2M	104B
1399/04/02	55,300	54,000	56,390	55,471	3.25	861	937K	52B
1399/04/01	55,000	50,462	55,190	53,723	1.14	1,343	2M	82B
1399/03/31	53,419	51,900	53,762	53,117	3.74	1,038	2M	83B
1399/03/27	50,500	50,000	52,120	51,202	0.49	1,488	2M	102B
1399/03/26	51,970	47,210	51,970	50,954	2.56	1,068	988K	50B
1399/03/25	49,899	48,210	50,800	49,680	0.51	1,128	1M	55B
1399/03/24	50,145	49,000	50,145	49,427	(0.05)	1,686	3M	132B
1399/03/21	48,200	48,200	52,000	49,451	(2.08)	1,429	2M	109B
1399/03/20	53,000	50,350	53,000	50,501	(3.05)	696	1M	54B
1399/03/19	53,800	50,475	53,800	52,090	(1.96)	806	892K	46B
1399/03/18	53,340	51,401	53,340	53,131	4.59	1,017	2M	101B
1399/03/17	51,653	51,653	51,653	50,800	3.26	270	664K	34B
1399/03/13	50,729	50,729	50,729	49,194	1.82	184	377K	19B
1399/03/10	50,000	49,211	51,000	50,534	2.97	1,526	1M	74B
1399/03/07	48,585	48,585	50,697	49,078	(4.04)	1,383	2M	90B
1399/03/06	48,871	48,871	48,871	51,142	(0.59)	122	111K	5B
1399/03/03	55,398	50,122	55,398	51,443	(2.5)	2,317	3M	168B
1399/02/31	52,760	52,760	52,760	52,760	5.00	937	1M	74B
1399/02/30	50,841	50,841	50,841	50,248	3.78	233	874K	44B
1399/02/29	49,776	49,776	49,776	48,420	2.14	263	495K	25B
1399/02/28	47,505	45,519	47,507	47,406	4.78	825	1M	67B
1399/02/27	45,350	44,000	45,350	45,245	4.76	1,507	2M	110B
1399/02/24	41,101	40,000	44,030	43,191	3.00	1,419	2M	70B
1399/02/23	43,877	41,870	43,877	41,934	(4.85)	986	1M	55B
1399/02/22	44,103	43,497	46,000	44,073	(3.74)	1,771	2M	86B
1399/02/21	49,150	44,749	49,150	45,783	(2.8)	1,757	2M	81B
1399/02/20	46,500	46,400	47,414	47,104	4.31	1,452	2M	83B
1399/02/17	44,964	44,964	46,939	45,157	(4.59)	1,818	2M	83B
1399/02/16	48,000	46,940	49,410	47,330	(4.21)	1,274	1M	70B
1399/02/15	50,000	49,168	51,600	49,410	(4.53)	2,085	3M	132B
1399/02/14	51,755	51,750	51,755	51,755	5.00	1,196	1M	77B
1399/02/13	49,400	48,512	49,512	49,291	4.53	1,255	1M	66B
1399/02/10	47,000	45,805	48,000	47,155	2.29	2,710	3M	118B
1399/02/09	48,998	45,408	48,998	46,100	(3.55)	3,505	3M	153B
1399/02/08	47,883	47,170	47,883	47,797	4.81	3,290	5M	232B
1399/02/07	45,649	44,500	45,649	45,603	4.89	1,931	3M	139B
1399/02/06	42,823	42,823	44,964	43,476	6.60	357	847K	38B
1399/02/03	41,087	40,673	41,087	40,784	4.22	715	1M	47B
1399/02/02	39,313	38,150	40,000	39,131	(0.46)	1,554	3M	115B
1399/02/01	38,410	38,410	40,812	39,313	(0.32)	1,289	1M	56B
1399/01/31	39,841	36,066	39,841	39,439	3.94	1,917	3M	113B
1399/01/30	38,729	38,729	38,729	37,944	2.87	571	778K	30B
1399/01/27	36,000	35,800	38,000	36,885	(1.67)	2,297	3M	122B
1399/01/26	37,495	37,490	38,600	37,512	(4.94)	998	2M	59B
1399/01/25	40,799	39,030	40,799	39,463	(3.95)	777	2M	60B
1399/01/24	38,560	38,560	41,864	41,084	1.32	1,164	2M	68B
1399/01/23	42,000	39,963	42,240	40,550	(3.6)	942	2M	61B
1399/01/20	42,300	40,395	42,412	42,066	4.14	1,058	2M	84B
1399/01/19	40,999	38,000	41,494	40,393	2.21	1,929	4M	156B
1399/01/18	41,000	38,958	41,000	39,519	(3.63)	1,715	3M	113B
1399/01/17	41,491	40,000	41,491	41,008	3.78	1,504	3M	122B
1399/01/16	41,030	41,030	41,030	39,516	1.12	252	288K	12B
1399/01/11	39,600	39,600	39,600	39,077	3.61	423	1M	41B
1399/01/10	38,653	38,653	38,653	37,715	2.45	270	699K	27B
1399/01/09	36,810	35,600	36,820	36,813	4.98	542	2M	59B
1399/01/06	35,076	34,500	35,076	35,067	4.97	933	2M	81B
1399/01/05	32,999	32,200	33,566	33,406	4.50	779	2M	62B
1398/12/28	31,250	31,250	33,099	31,968	0.93	815	665K	21B
1398/12/27	32,800	30,527	32,800	31,672	(1.43)	638	639K	20B
1398/12/26	33,498	31,349	33,498	32,133	(2.62)	1,029	1M	42B
1398/12/25	32,000	31,800	32,308	32,998	(1.42)	275	424K	13B
1398/12/24	34,180	32,308	34,500	33,473	(1.57)	412	597K	20B
1398/12/21	33,000	33,000	34,234	34,008	3.50	916	2M	57B
1398/12/20	32,527	32,527	34,174	32,859	(4.03)	699	1M	39B
1398/12/19	32,965	32,965	32,965	34,238	(1.33)	301	366K	12B
1398/12/17	37,000	34,479	37,000	34,699	(4.39)	1,016	2M	59B
1398/12/14	36,296	36,000	36,296	36,293	4.99	725	2M	56B
1398/12/13	35,638	35,638	35,638	34,568	1.85	363	556K	20B
1398/12/12	34,883	34,883	34,883	33,941	2.16	215	651K	23B
1398/12/11	31,201	31,201	33,466	33,222	4.23	944	2M	63B
1398/12/10	31,601	31,587	33,000	31,873	(4.14)	1,477	2M	78B
1398/12/07	35,340	32,679	35,340	33,249	(3.34)	2,345	3M	92B
1398/12/06	34,300	33,100	35,200	34,398	(0.24)	2,291	2M	82B
1398/12/05	35,840	33,436	35,840	34,481	1.00	1,486	2M	73B
1398/12/04	34,200	33,400	34,200	34,140	4.81	1,361	2M	85B
1398/12/03	30,712	30,712	33,600	32,572	0.75	1,889	3M	111B
1398/11/30	33,484	31,500	33,484	32,328	0.69	350	283K	9B
1398/11/29	32,736	30,777	33,000	32,105	(0.9)	511	497K	16B
1398/11/28	33,300	32,250	33,899	32,396	(4.57)	696	1M	39B
1398/11/27	34,555	33,000	34,558	33,947	1.78	363	357K	12B
1398/11/26	33,400	32,592	33,900	33,352	2.70	408	363K	12B
1398/11/23	30,200	30,200	32,949	32,475	3.49	536	348K	11B
1398/11/21	31,294	31,273	32,260	31,380	(4.67)	665	1M	35B
1398/11/20	33,941	32,908	33,941	32,918	(4.97)	1,073	2M	64B
1398/11/19	35,109	33,456	35,359	34,640	(1.64)	1,074	2M	57B
1398/11/16	34,000	33,002	36,300	35,216	1.66	726	887K	31B
1398/11/15	34,637	32,906	36,368	34,641	5.01	1,046	2M	72B
1398/11/08	32,988	32,980	32,988	32,988	5.00	60	220K	7B
1398/11/07	31,200	29,440	31,615	31,418	4.34	390	1M	33B
1398/11/06	29,191	29,191	30,363	30,110	4.12	666	944K	28B
1398/11/05	28,998	28,002	29,175	28,918	4.07	553	820K	24B
1398/11/02	26,350	26,350	28,196	27,786	3.47	868	978K	27B
1398/11/01	27,500	26,714	27,555	26,854	(4.5)	1,175	2M	52B
1398/10/30	29,000	27,209	29,000	28,119	(0.28)	945	1M	32B
1398/10/29	28,400	27,089	28,443	28,197	4.09	606	981K	28B
1398/10/28	26,991	26,502	27,167	27,089	4.70	551	986K	27B
1398/10/25	25,000	24,100	26,089	25,874	4.13	429	785K	20B
1398/10/24	24,892	24,000	24,892	24,847	4.81	661	2M	40B
1398/10/23	23,707	23,707	23,707	23,707	5.00	105	128K	3B
1398/10/22	22,579	22,579	22,579	22,579	5.00	41	28K	637M
1398/10/21	21,504	21,504	21,504	21,504	2.00	40	47K	1B
1398/10/18	21,083	21,083	21,083	21,083	(2.0)	140	457K	10B
1398/10/17	21,320	21,290	22,900	21,513	(4.0)	370	819K	18B
1398/10/15	22,315	22,315	23,489	22,410	(4.59)	902	2M	43B
1398/10/14	23,489	23,489	23,489	23,489	(5.0)	48	59K	1B
1398/10/11	25,060	24,050	25,088	24,725	3.48	1,037	990K	24B
1398/10/10	24,000	22,701	24,415	23,894	2.76	1,073	1M	35B
1398/10/09	22,850	22,500	23,326	23,253	4.67	510	770K	18B
1398/10/08	22,000	21,107	22,820	22,216	2.10	808	943K	21B
1398/10/07	21,350	21,350	21,900	21,758	3.30	561	435K	9B
1398/10/04	21,000	20,500	21,500	21,063	(0.35)	472	418K	9B
1398/10/03	21,350	20,510	21,530	21,138	(1.11)	436	337K	7B
1398/10/02	22,179	20,572	22,180	21,375	(1.29)	849	750K	16B
1398/10/01	20,510	20,510	22,340	21,654	1.68	729	752K	16B
1398/09/30	21,400	20,920	21,890	21,296	(3.09)	918	865K	18B
1398/09/27	22,986	21,414	22,986	21,975	(2.51)	1,005	1M	26B
1398/09/26	22,598	22,001	22,603	22,541	4.71	1,195	1M	28B
1398/09/25	21,500	21,100	21,714	21,527	4.10	873	954K	21B
1398/09/24	20,500	19,990	21,051	20,680	3.15	978	1M	22B
1398/09/23	20,390	19,850	20,400	20,049	(0.16)	755	735K	15B
1398/09/20	20,500	19,430	20,500	20,081	(1.8)	406	370K	7B
1398/09/19	20,989	19,900	20,989	20,449	0.37	713	800K	16B
1398/09/18	20,010	20,010	20,999	20,374	(0.27)	748	832K	17B
1398/09/17	20,126	19,600	20,975	20,429	0.04	664	705K	14B
1398/09/16	20,900	20,112	20,900	20,421	2.22	657	1M	25B
1398/09/13	18,870	18,870	20,241	19,977	3.63	703	785K	16B
1398/09/12	19,949	19,048	19,949	19,278	(3.85)	1,121	1M	24B
1398/09/11	21,430	19,841	21,430	20,050	(4.0)	1,353	2M	34B
1398/09/10	21,151	20,325	21,151	20,885	3.68	978	1M	27B
1398/09/09	20,298	19,400	20,324	20,144	4.07	779	1M	22B
1398/09/06	19,367	19,000	19,367	19,357	4.94	614	1M	21B
1398/09/05	18,480	17,500	18,502	18,445	4.68	256	472K	9B
1398/09/04	17,250	17,250	17,774	17,621	4.09	481	762K	13B
1398/09/03	17,000	16,621	17,499	16,928	(1.01)	520	434K	7B
1398/09/02	17,000	16,624	17,400	17,100	(0.54)	401	554K	9B
1398/08/29	17,698	16,900	17,698	17,192	0.66	252	211K	4B
1398/08/28	17,499	16,915	17,499	17,080	2.14	209	167K	3B
1398/08/27	15,971	15,971	16,994	16,722	(0.45)	232	241K	4B
1398/08/26	16,802	16,776	17,980	16,797	(4.88)	471	435K	7B
1398/08/25	17,612	17,480	18,200	17,658	(0.16)	296	314K	6B
1398/08/22	17,509	17,509	18,330	17,686	(2.75)	323	236K	4B
1398/08/21	18,490	17,631	18,490	18,186	3.15	341	385K	7B
1398/08/20	17,011	17,011	17,899	17,631	1.03	226	179K	3B
1398/08/19	18,040	17,245	18,040	17,451	(3.86)	463	380K	7B
1398/08/18	18,896	17,706	18,896	18,152	(1.07)	351	216K	4B
1398/08/14	18,000	17,953	18,990	18,349	(2.9)	494	466K	9B
1398/08/13	19,599	18,370	19,670	18,897	(2.27)	472	419K	8B
1398/08/12	19,660	18,700	19,660	19,336	3.18	461	473K	9B
1398/08/11	19,114	17,530	19,119	18,740	2.92	909	951K	18B
1398/08/08	17,800	17,500	18,236	18,209	4.84	253	478K	9B
1398/08/06	17,400	16,624	17,690	17,368	1.21	499	647K	11B
1398/08/04	17,350	16,750	17,997	17,161	(0.41)	458	370K	6B
1398/08/01	17,479	16,800	17,479	17,231	3.51	814	1M	21B
1398/07/30	16,647	16,647	16,647	16,647	5.00	37	28K	471M
1398/07/29	15,235	15,235	16,837	15,855	(1.13)	738	2M	28B
1398/07/28	16,700	16,004	16,700	16,036	(4.81)	94	74K	1B
1398/07/24	16,840	16,840	17,000	16,846	(4.96)	523	558K	9B
1398/07/23	17,721	17,721	18,000	17,726	(4.97)	235	237K	4B
1398/07/22	19,450	18,639	19,450	18,653	(4.92)	409	355K	7B
1398/07/21	20,400	18,550	20,400	19,619	0.58	577	468K	9B
1398/07/20	18,899	18,899	19,706	19,506	3.93	614	646K	13B
1398/07/17	18,696	18,696	19,679	18,768	(4.63)	635	1M	19B
1398/07/16	20,800	19,398	20,800	19,679	(3.62)	326	264K	5B
1398/07/15	19,710	19,710	21,300	20,418	(0.48)	942	874K	18B
1398/07/14	21,500	20,488	21,580	20,516	(4.87)	856	1M	24B
1398/07/13	22,898	21,439	22,898	21,566	(4.44)	2,174	3M	73B
1398/07/10	23,389	21,566	23,389	22,567	1.11	1,681	2M	51B
1398/07/09	22,443	21,400	22,443	22,319	4.42	791	1M	31B
1398/07/08	21,377	21,200	21,394	21,375	4.90	294	369K	8B
1398/07/07	20,416	20,000	20,416	20,376	4.79	1,438	2M	47B
1398/07/06	19,397	19,001	19,564	19,444	4.35	522	1M	21B
1398/07/03	19,270	18,258	19,270	18,633	(1.7)	919	1M	28B
1398/07/02	19,830	18,652	19,830	18,955	(2.34)	1,030	1M	24B
1398/07/01	19,686	19,000	19,686	19,409	3.52	867	1M	23B
1398/06/31	18,749	18,749	18,749	18,749	5.00	293	824K	15B
1398/06/30	17,200	17,054	17,905	17,857	4.71	429	778K	14B
1398/06/27	17,719	16,847	17,733	17,053	(3.83)	591	510K	9B
1398/06/26	18,449	17,411	18,449	17,733	(2.66)	534	480K	9B
1398/06/25	19,600	18,054	19,600	18,217	(4.14)	1,526	3M	49B
1398/06/24	19,750	18,000	19,755	19,004	1.00	1,060	977K	19B
1398/06/23	18,816	18,702	18,817	18,816	4.99	583	1M	21B
1398/06/20	17,790	17,690	17,970	17,921	4.71	802	1M	23B
1398/06/17	17,190	16,805	17,248	17,115	4.19	1,004	1M	22B
1398/06/16	16,009	16,009	16,705	16,427	3.25	697	1M	17B
1398/06/13	16,000	15,430	16,290	15,910	2.09	668	1M	20B
1398/06/12	15,900	15,300	15,900	15,584	1.09	444	721K	11B
1398/06/11	16,239	15,282	16,239	15,416	(4.17)	697	1M	22B
1398/06/10	15,877	15,877	16,890	16,086	(3.73)	695	587K	9B
1398/06/09	17,800	16,441	17,800	16,710	(3.44)	1,851	2M	40B
1398/06/06	16,444	16,400	17,910	17,306	1.45	1,416	2M	27B
1398/06/05	17,096	16,200	17,096	17,058	4.77	610	2M	26B
1398/06/04	16,282	16,282	16,282	16,282	5.00	69	264K	4B
1398/06/03	16,142	14,606	16,142	15,507	0.87	664	1M	21B
1398/06/02	15,374	15,374	15,374	15,374	5.00	60	95K	1B
1398/05/30	14,643	14,400	14,643	14,642	4.99	193	432K	6B
1398/05/28	13,570	13,570	14,040	13,946	4.29	571	1M	14B
1398/05/27	13,450	13,112	13,630	13,372	2.96	784	1M	16B
1398/05/26	12,651	12,651	12,997	12,988	4.92	463	2M	28B
1398/05/23	12,649	12,200	12,649	12,379	0.0	479	739K	9B
1398/05/22	12,299	12,120	12,600	12,379	0.73	653	1M	13B
1398/05/20	12,999	12,141	12,999	12,289	(3.84)	946	2M	23B
1398/05/19	13,010	12,500	13,100	12,780	(1.77)	558	763K	10B
1398/05/16	13,298	12,500	13,298	13,010	(0.57)	537	1M	14B
1398/05/15	13,886	13,045	13,886	13,084	(4.71)	1,265	6M	80B
1398/05/14	14,170	13,400	14,170	13,731	(0.48)	988	2M	32B
1398/05/13	13,900	13,500	14,595	13,797	20.77	515	2M	23B
1398/04/30	34,400	33,213	34,400	33,271	(4.83)	1,131	1M	49B
1398/04/29	34,900	32,580	35,239	34,961	4.17	613	763K	27B
1398/04/26	34,000	31,500	34,456	33,561	2.27	491	661K	22B
1398/04/25	34,501	32,773	34,501	32,816	(4.87)	261	490K	16B
1398/04/24	35,300	33,729	35,400	34,497	(2.84)	470	643K	22B
1398/04/23	36,000	35,010	36,478	35,504	0.39	317	217K	8B
1398/04/22	35,600	35,000	36,459	35,367	(2.51)	312	241K	9B
1398/04/19	37,000	34,702	37,970	36,277	(0.31)	371	455K	16B
1398/04/18	36,509	34,807	36,509	36,390	4.66	466	697K	25B
1398/04/17	33,877	33,877	34,797	34,771	4.92	648	1M	48B
1398/04/16	33,780	32,600	33,780	33,140	(0.71)	184	422K	14B
1398/04/15	32,990	30,930	33,973	33,378	3.16	263	225K	8B
1398/04/12	32,000	31,250	32,394	32,356	4.87	208	266K	9B
1398/04/11	30,843	30,000	31,017	30,852	4.44	208	346K	11B
1398/04/10	30,490	28,406	30,490	29,540	(0.58)	190	252K	7B
1398/04/09	30,000	29,079	32,000	29,712	(2.93)	334	433K	13B
1398/04/05	31,899	30,305	31,899	30,609	7.10	469	777K	24B
1398/03/29	32,800	31,038	32,800	32,290	1.17	404	823K	27B
1398/03/28	31,350	30,500	32,500	31,915	2.60	215	507K	16B
1398/03/27	31,298	30,031	31,399	31,105	(0.81)	188	489K	15B
1398/03/26	32,033	30,002	32,897	31,360	(0.68)	354	1M	35B
1398/03/25	29,782	29,782	31,859	31,576	4.07	449	2M	55B
1398/03/22	30,500	29,800	31,449	30,342	(0.54)	248	509K	15B
1398/03/21	31,000	29,782	31,900	30,508	(2.68)	321	1M	34B
1398/03/20	33,100	30,029	33,189	31,349	(0.82)	406	1M	39B
1398/03/19	31,000	30,010	31,869	31,609	4.14	321	1M	45B
1398/03/18	31,000	29,001	31,000	30,352	2.10	265	734K	22B
1398/03/13	28,955	27,600	30,088	29,729	3.74	337	894K	27B
1398/03/12	27,974	27,910	28,743	28,656	4.68	294	935K	27B
1398/03/11	27,899	26,685	27,999	27,375	(2.54)	268	706K	19B
1398/03/08	28,880	27,400	28,880	28,089	1.86	318	1M	34B
1398/03/07	27,584	27,212	27,584	27,577	4.97	671	4M	111B
1398/03/05	25,106	25,106	26,284	26,271	4.95	455	2M	58B
1398/03/04	25,370	24,500	25,570	25,033	(0.19)	347	939K	24B
1398/03/01	25,000	24,500	25,740	25,081	1.96	167	808K	20B
1398/02/31	23,700	23,700	25,360	24,600	(1.03)	378	2M	46B
1398/02/30	25,998	24,850	25,998	24,856	(4.97)	151	500K	12B
1398/02/29	26,080	25,500	26,879	26,157	1.51	276	682K	18B
1398/02/28	25,772	25,000	25,772	25,767	4.98	777	4M	103B
1398/02/25	24,545	24,545	24,545	24,545	5.00	276	3M	85B
1398/02/24	23,377	23,377	23,377	23,377	5.00	218	4M	104B
1398/02/23	22,200	22,200	22,264	22,264	5.00	105	2M	33B
1398/02/22	22,570	20,694	22,655	21,204	(2.66)	113	320K	7B
1398/02/21	21,775	21,505	21,785	21,783	4.99	210	642K	14B
1398/02/18	20,729	20,629	21,980	20,748	(4.45)	79	97K	2B
1398/02/17	22,120	21,708	22,120	21,714	(4.97)	58	340K	7B
1398/02/16	23,662	22,479	23,662	22,850	(3.43)	53	67K	2B
1398/02/15	24,199	23,200	24,199	23,662	2.13	37	19K	442M
1398/02/14	23,475	22,700	24,235	23,169	0.38	175	644K	15B
1398/02/11	22,499	22,150	23,169	23,081	4.60	79	81K	2B
1398/02/10	22,450	21,759	22,499	22,066	(1.31)	52	99K	2B
1398/02/09	22,800	22,060	22,800	22,358	(0.93)	72	68K	2B
1398/02/08	22,200	22,200	23,000	22,569	(0.97)	108	127K	3B
1398/02/07	21,297	21,297	23,000	22,791	1.76	57	40K	921M
1398/02/04	21,256	21,254	22,566	22,397	4.21	121	262K	6B
1398/02/03	21,950	21,110	21,990	21,492	(3.15)	56	69K	1B
1398/02/02	22,300	21,810	22,850	22,192	(0.86)	41	48K	1B
1398/01/31	21,900	21,900	22,590	22,384	3.29	54	127K	3B
1398/01/28	21,999	21,110	22,998	21,670	(2.28)	40	86K	2B
1398/01/27	22,480	22,000	22,651	22,176	(1.55)	78	272K	6B
1398/01/26	22,049	20,823	22,651	22,525	4.41	151	537K	12B
1398/01/25	22,000	21,000	22,000	21,573	0.10	75	83K	2B
1398/01/24	21,697	21,005	22,000	21,551	2.40	122	132K	3B
1398/01/21	20,800	20,000	21,050	21,045	4.97	123	1M	23B
1398/01/20	20,400	19,902	20,400	20,048	(1.44)	62	121K	2B
1398/01/19	20,006	20,004	20,807	20,341	(2.68)	82	100K	2B
1398/01/18	20,790	20,303	21,499	20,902	0.16	91	141K	3B
1398/01/17	20,250	20,250	20,979	20,869	4.45	129	207K	4B
1398/01/11	19,499	19,499	20,001	19,980	4.89	177	634K	13B
1398/01/10	19,726	18,522	19,728	19,049	0.45	127	402K	8B
1398/01/07	18,812	18,812	19,698	18,964	(1.72)	37	21K	391M
1398/01/06	19,688	19,000	19,688	19,295	(0.78)	26	14K	266M
1398/01/05	19,730	18,646	19,730	19,447	0.19	25	16K	317M
1397/12/28	19,990	18,891	20,280	19,410	0.26	91	245K	5B
1397/12/27	18,977	18,977	19,521	19,359	4.12	94	274K	5B
1397/12/26	18,134	18,000	18,863	18,593	3.50	122	186K	3B
1397/12/25	17,533	17,532	18,128	17,965	2.83	77	176K	3B
1397/12/22	17,550	17,350	17,697	17,471	(1.0)	57	104K	2B
1397/12/21	17,765	17,500	17,997	17,648	(0.65)	82	168K	3B
1397/12/20	18,165	17,514	18,165	17,764	(1.48)	82	218K	4B
1397/12/19	18,100	17,622	18,195	18,030	0.94	45	50K	894M
1397/12/18	18,599	17,580	18,599	17,862	(1.44)	81	156K	3B
1397/12/15	18,390	17,951	18,392	18,123	(1.21)	95	115K	2B
1397/12/14	18,299	18,202	18,460	18,345	1.54	73	41K	743M
1397/12/13	18,300	17,900	18,300	18,067	1.05	68	117K	2B
1397/12/12	17,510	17,420	18,150	17,880	2.26	87	149K	3B
1397/12/11	17,500	17,270	17,510	17,485	0.13	27	48K	832M
1397/12/08	17,499	17,400	17,499	17,462	1.58	13	1K	18M
1397/12/07	17,500	17,111	17,500	17,190	(0.17)	31	31K	525M
1397/12/06	17,303	17,012	17,490	17,220	(1.2)	65	71K	1B
1397/12/05	17,489	17,380	17,500	17,429	(0.03)	66	55K	965M
1397/12/04	17,500	17,218	17,500	17,435	(0.61)	87	101K	2B
1397/12/01	18,190	17,410	18,190	17,542	(3.95)	51	29K	500M
1397/11/30	18,000	17,428	18,400	18,263	2.18	29	18K	330M
1397/11/29	18,008	17,601	18,100	17,874	1.42	53	38K	681M
1397/11/28	18,696	17,542	18,696	17,623	(4.56)	189	426K	8B
1397/11/27	18,150	18,000	18,900	18,465	1.83	193	376K	7B
1397/11/24	17,350	17,300	18,157	18,134	4.86	249	891K	16B
1397/11/23	17,203	17,203	17,590	17,293	(0.2)	31	23K	397M
1397/11/21	17,300	17,200	17,749	17,328	0.50	27	14K	242M
1397/11/17	17,950	17,199	17,980	17,241	0.16	71	59K	1B
1397/11/16	17,300	17,111	17,500	17,213	(2.06)	45	110K	2B
1397/11/15	17,005	17,005	18,199	17,575	1.36	18	33K	581M
1397/11/14	18,599	17,128	18,600	17,340	(3.74)	60	79K	1B
1397/11/13	18,002	18,000	18,560	18,013	(1.93)	64	77K	1B
1397/11/10	18,000	18,000	18,780	18,368	1.68	42	68K	1B
1397/11/09	18,353	17,753	18,353	18,064	0.04	76	102K	2B
1397/11/08	18,251	17,801	18,251	18,056	(0.01)	65	129K	2B
1397/11/07	18,280	17,701	18,286	18,058	0.79	195	382K	7B
1397/11/06	17,390	17,309	18,067	17,917	4.13	135	290K	5B
1397/11/03	17,378	17,001	17,378	17,207	(1.2)	122	123K	2B
1397/11/02	17,583	16,700	17,583	17,416	4.00	192	522K	9B
1397/11/01	16,746	16,746	16,746	16,746	5.00	38	74K	1B
1397/10/30	15,399	15,230	16,042	15,949	4.39	189	724K	12B
1397/10/29	15,050	15,050	15,400	15,279	1.58	80	178K	3B
1397/10/26	15,350	14,932	15,396	15,041	(1.2)	63	114K	2B
1397/10/25	15,400	15,009	15,400	15,224	1.36	27	76K	1B
1397/10/24	15,477	15,000	15,477	15,020	(0.11)	26	98K	1B
1397/10/23	15,000	15,000	15,289	15,036	(0.39)	46	89K	1B
1397/10/22	15,399	14,854	15,665	15,095	(0.61)	47	91K	1B
1397/10/19	15,499	15,000	15,500	15,188	0.61	33	43K	654M
1397/10/18	15,000	14,910	15,589	15,096	0.50	149	222K	3B
1397/10/17	14,866	14,521	15,299	15,021	0.49	74	28K	422M
1397/10/16	15,075	14,881	15,509	14,948	(3.47)	73	98K	1B
1397/10/15	14,840	14,840	16,000	15,485	(0.81)	44	21K	325M
1397/10/12	15,500	15,320	15,998	15,612	0.28	36	26K	408M
1397/10/11	15,248	15,248	15,695	15,568	0.60	35	66K	1B
1397/10/10	15,400	15,201	15,800	15,475	0.85	54	72K	1B
1397/10/09	15,820	15,003	15,820	15,344	0.93	44	88K	1B
1397/10/08	15,314	14,811	15,400	15,203	(0.73)	39	34K	522M
1397/10/05	15,850	15,000	15,850	15,315	1.45	209	186K	3B
1397/10/04	15,487	14,900	15,487	15,096	0.49	47	40K	609M
1397/10/03	15,049	14,620	15,490	15,022	0.66	69	51K	762M
1397/10/02	15,100	14,900	15,191	14,923	1.01	22	13K	198M
1397/10/01	15,200	14,700	15,200	14,774	(2.78)	46	12K	177M
1397/09/28	14,700	14,700	15,455	15,196	2.42	37	30K	456M
1397/09/27	14,445	14,445	15,535	14,837	(1.3)	77	18K	274M
1397/09/26	14,692	14,692	15,400	15,033	(1.05)	15	6K	87M
1397/09/25	15,110	14,802	15,898	15,193	(1.73)	64	32K	487M
1397/09/24	15,232	15,232	15,848	15,460	(3.48)	34	21K	317M
1397/09/21	15,984	15,863	16,170	16,018	1.05	16	4K	60M
1397/09/19	16,200	15,525	16,200	15,852	(1.09)	50	25K	401M
1397/09/18	16,500	15,856	16,640	16,027	0.60	94	71K	1B
1397/09/17	16,390	15,401	16,390	15,931	0.50	74	71K	1B
1397/09/14	16,480	15,505	16,480	15,852	(2.11)	53	27K	434M
1397/09/13	16,100	15,001	16,390	16,194	3.73	118	172K	3B
1397/09/12	16,100	15,410	16,100	15,611	(2.39)	27	11K	168M
1397/09/11	15,495	15,493	16,367	15,994	(0.13)	43	321K	5B
1397/09/10	16,420	15,162	16,420	16,015	1.77	87	78K	1B
1397/09/07	15,600	15,458	16,200	15,736	(1.3)	54	33K	521M
1397/09/06	15,545	15,545	16,255	15,944	1.58	59	16K	249M
1397/09/05	15,130	15,130	16,138	15,696	2.12	77	192K	3B
1397/09/03	16,254	15,300	16,254	15,370	(2.38)	17	27K	420M
1397/08/30	15,949	15,000	15,995	15,744	0.57	90	138K	2B
1397/08/29	15,898	15,104	15,898	15,654	2.89	130	196K	3B
1397/08/28	15,670	14,409	15,670	15,214	1.82	32	12K	188M
1397/08/27	14,405	14,405	15,788	14,942	(1.45)	33	19K	283M
1397/08/26	16,099	15,143	16,099	15,162	(4.88)	68	184K	3B
1397/08/23	16,160	15,200	16,160	15,940	3.51	145	396K	6B
1397/08/22	15,439	15,010	15,493	15,399	4.36	110	284K	4B
1397/08/21	13,421	13,421	14,780	14,756	4.82	67	112K	2B
1397/08/20	14,510	13,993	15,000	14,077	(4.43)	37	98K	1B
1397/08/19	15,500	14,503	15,500	14,729	(2.41)	16	4K	59M
1397/08/15	15,825	14,704	15,900	15,092	(2.27)	24	15K	231M
1397/08/14	15,500	15,288	15,897	15,443	1.98	33	20K	314M
1397/08/13	15,300	14,500	15,675	15,143	0.0	21	16K	235M
1397/08/12	15,050	15,050	16,200	15,143	(4.36)	31	37K	566M
1397/08/09	15,980	15,500	16,299	15,834	1.73	36	73K	1B
1397/08/07	15,000	15,000	15,660	15,565	4.36	30	37K	572M
1397/08/06	14,463	14,463	15,848	14,915	(2.03)	45	50K	740M
1397/08/05	15,224	15,224	15,224	15,224	(5.0)	27	24K	359M
1397/08/02	16,574	15,703	16,577	16,025	(0.92)	62	112K	2B
1397/08/01	16,500	15,600	16,879	16,173	(0.94)	102	163K	3B
1397/07/30	17,000	16,204	17,000	16,327	(4.27)	185	367K	6B
1397/07/29	17,249	16,420	18,111	17,056	3.82	137	204K	3B
1397/07/28	16,428	16,428	16,428	16,428	5.00	2	2K	33M
1397/07/25	15,646	15,646	15,646	15,646	5.00	56	247K	4B
1397/07/24	14,901	14,901	14,901	14,901	5.00	27	137K	2B
1397/07/23	14,192	14,192	14,192	14,192	4.99	44	150K	2B
1397/07/22	12,480	12,450	13,732	13,517	3.35	125	262K	4B
1397/07/21	13,699	13,028	13,699	13,079	(4.62)	54	81K	1B
1397/07/18	13,798	13,698	14,669	13,713	(4.89)	96	159K	2B
1397/07/17	14,200	14,032	15,215	14,418	(2.38)	118	216K	3B
1397/07/16	14,457	14,457	15,217	14,770	(2.94)	105	333K	5B
1397/07/15	15,124	15,124	16,375	15,217	(4.42)	36	97K	1B
1397/07/14	16,700	15,276	16,850	15,920	(0.99)	166	472K	8B
1397/07/11	15,901	15,855	16,979	16,079	(3.66)	234	560K	9B
1397/07/10	16,642	16,642	17,399	16,689	(4.73)	143	479K	8B
1397/07/07	17,777	17,000	17,950	17,517	2.43	46	153K	3B
1397/07/04	17,700	16,950	17,700	17,102	(0.6)	527	1M	23B
1397/07/03	17,586	16,865	17,586	17,206	(3.06)	473	914K	16B
1397/07/02	18,360	17,000	18,360	17,749	1.01	64	214K	4B
1397/07/01	17,620	17,002	17,674	17,571	4.38	241	875K	15B
1397/06/31	16,833	16,832	16,833	16,833	5.00	125	526K	9B
1397/06/27	15,800	15,580	16,431	16,032	2.45	114	590K	9B
1397/06/26	15,800	14,910	15,800	15,649	2.00	97	141K	2B
1397/06/25	14,835	14,835	16,000	15,342	(1.75)	122	408K	6B
1397/06/24	15,615	15,615	15,615	15,615	4.99	12	76K	1B
1397/06/21	14,873	14,873	14,873	14,873	5.00	1	7K	104M
1397/06/20	14,165	14,165	14,165	14,165	5.00	35	245K	3B
1397/06/19	13,492	13,400	13,492	13,491	4.99	26	163K	2B
1397/06/18	12,850	12,850	12,850	12,850	4.99	73	1M	14B
1397/06/17	12,388	12,200	12,479	12,239	2.98	178	2M	21B
1397/06/14	12,066	11,668	12,066	11,885	(2.67)	68	74K	885M
1397/06/13	12,980	12,103	12,980	12,211	(3.86)	34	48K	589M
1397/06/12	12,566	12,564	13,250	12,701	(3.96)	53	58K	734M
1397/06/11	13,770	12,770	13,790	13,225	0.46	81	172K	2B
1397/06/10	12,672	12,672	13,305	13,164	9.07	115	286K	4B
1397/06/07	12,700	12,000	12,790	12,069	(1.15)	129	607K	7B
1397/06/06	12,622	11,820	12,622	12,209	1.56	23	23K	276M
1397/06/05	11,812	11,812	12,023	12,021	4.98	46	104K	1B
1397/06/04	11,104	11,101	11,597	11,451	3.68	55	254K	3B
1397/06/03	11,140	11,000	11,140	11,045	(0.65)	24	48K	525M
1397/05/30	11,000	10,811	11,149	11,117	2.34	9	5K	60M
1397/05/29	11,000	10,850	11,150	10,863	0.33	9	7K	79M
1397/05/28	10,700	10,651	11,197	10,827	(1.65)	20	12K	130M
1397/05/24	11,000	11,000	11,200	11,009	2.30	8	7K	74M
1397/05/23	10,850	10,600	10,850	10,762	2.40	14	10K	108M
1397/05/22	10,505	10,505	10,515	10,510	(0.06)	3	871	9M
1397/05/21	10,953	10,500	10,953	10,516	(3.99)	7	5K	54M
1397/05/20	10,994	10,950	10,994	10,953	1.50	3	1K	15M
1397/05/17	11,000	10,410	11,000	10,791	(0.02)	9	5K	58M
1397/05/16	10,374	10,374	10,892	10,793	4.04	9	8K	85M
1397/05/15	10,343	10,342	10,401	10,374	(3.52)	5	743	8M
1397/05/14	11,238	10,688	11,238	10,752	(4.43)	13	52K	563M
1397/05/13	11,250	11,250	11,252	11,250	4.01	5	10K	116M
1397/05/10	10,700	10,700	11,255	10,816	0.82	2	506	5M
1397/05/09	10,031	10,031	10,979	10,728	1.64	12	100K	1B
1397/05/08	10,511	10,500	10,900	10,555	(2.51)	9	10K	103M
1397/05/07	10,400	10,310	11,389	10,827	(0.23)	11	10K	108M
1397/05/06	11,599	10,831	11,599	10,852	(4.82)	14	33K	355M
1397/05/03	11,000	11,000	11,479	11,401	(0.68)	5	2K	25M
1397/05/02	11,479	11,479	11,479	11,479	4.35	1	2K	29M
1397/05/01	11,020	11,000	11,020	11,001	(3.71)	5	3K	31M
1397/04/31	11,001	11,000	12,000	11,425	(0.43)	24	119K	1B
1397/04/26	11,577	11,071	11,577	11,474	4.06	10	6K	73M
1397/04/25	11,000	11,000	11,561	11,026	0.14	8	20K	217M
1397/04/24	11,011	11,011	11,011	11,011	(4.63)	2	303	3M
1397/04/23	11,550	11,320	11,550	11,545	4.95	4	5K	55M
1397/04/20	11,000	11,000	11,000	11,000	(4.51)	7	2K	26M
1397/04/19	11,520	11,520	11,520	11,520	0.0	7	31K	352M
1397/04/17	11,520	11,520	11,520	11,520	0.0	3	5K	61M
1397/04/16	11,510	11,510	11,530	11,520	(4.91)	7	42K	483M
1397/04/13	12,688	12,054	12,688	12,115	(4.52)	9	7K	88M
1397/04/12	12,688	12,688	12,688	12,688	3.43	1	103	1M
1397/04/11	12,200	12,200	12,280	12,267	4.44	3	1K	15M
1397/04/10	12,698	11,700	12,698	11,745	(3.87)	10	4K	44M
1397/04/06	12,289	12,202	12,289	12,218	(4.87)	10	6K	67M
1397/04/05	12,900	12,300	12,900	12,844	(0.27)	5	3K	39M
1397/04/04	12,990	12,700	12,990	12,879	2.79	4	5K	59M
1397/04/03	13,153	11,911	13,153	12,530	0.02	45	511K	6B
1397/04/02	12,527	12,527	12,527	12,527	5.00	26	44K	552M
1397/03/19	14,000	14,000	14,800	14,331	(0.13)	7	1K	20M
1397/03/13	14,351	14,240	14,351	14,349	(4.23)	5	15K	219M
1397/03/12	15,000	14,351	15,098	14,983	(0.39)	4	86	1M
1397/03/09	14,999	14,999	15,118	15,041	0.28	7	26K	389M
1397/03/07	14,997	14,997	14,999	14,999	4.90	3	590	9M
1397/03/06	14,311	14,282	14,998	14,298	(4.89)	18	97K	1B
1397/03/05	15,200	15,000	15,200	15,033	0.22	2	60	902K
1397/03/02	15,000	15,000	15,000	15,000	0.50	17	164K	2B
1397/03/01	15,000	14,900	15,000	14,926	(3.27)	10	29K	433M
1397/02/31	15,600	15,000	15,650	15,431	2.87	4	610	9M
1397/02/30	15,300	14,900	15,300	15,000	(4.15)	15	100K	2B
1397/02/29	15,690	15,100	15,690	15,650	0.0	35	350K	5B
1397/02/26	15,599	15,599	15,690	15,650	4.54	8	9K	141M
1397/02/24	14,500	14,500	15,015	14,971	4.69	4	5K	78M
1397/02/23	14,301	14,300	14,301	14,300	(4.67)	2	5K	72M
1397/02/18	15,000	15,000	15,000	15,000	(3.85)	1	600	9M
1397/02/17	15,600	15,600	15,600	15,600	2.03	1	400	6M
1397/02/16	14,300	14,300	15,740	15,290	1.99	4	1K	23M
1397/02/15	15,012	14,988	15,012	14,991	(4.89)	2	600	9M
1397/02/04	15,760	15,760	15,762	15,762	5.00	6	10K	158M
1397/02/02	15,012	15,012	15,012	15,012	(2.67)	3	7K	98M
1397/02/01	15,424	15,424	15,424	15,424	(5.0)	6	3K	46M
1397/01/22	16,138	16,136	16,800	16,235	(4.42)	7	2K	31M
1396/12/28	16,100	16,100	16,999	16,985	0.32	7	5K	89M
1396/12/27	16,890	16,890	16,980	16,930	3.31	12	22K	366M
1396/12/26	16,380	16,380	16,447	16,388	4.62	20	47K	777M
1396/12/23	15,896	15,511	15,896	15,664	3.45	12	5K	79M
1396/12/22	15,199	14,375	15,417	15,142	3.13	17	4K	61M
1396/12/21	15,002	14,500	15,002	14,683	(2.9)	21	199K	3B
1396/12/20	15,103	14,992	16,390	15,121	(4.18)	44	315K	5B
1396/12/19	15,800	15,401	15,800	15,781	(2.63)	2	2K	33M
1396/12/13	16,001	16,000	16,700	16,207	(1.18)	21	36K	587M
1396/12/09	16,188	16,188	16,900	16,401	0.94	13	47K	772M
1396/12/08	16,300	16,188	16,999	16,248	(4.65)	31	61K	998M
1396/12/07	17,040	17,040	17,040	17,040	(0.01)	2	6K	100M
1396/12/06	17,044	17,042	17,044	17,042	(4.99)	7	16K	276M
1396/12/05	17,311	17,309	18,100	17,938	(1.54)	4	1K	24M
1396/12/02	18,218	18,218	18,218	18,218	3.78	3	5K	95M
1396/11/30	16,650	16,497	18,200	17,555	1.09	28	70K	1B
1396/11/28	17,350	17,085	18,300	17,365	(3.44)	21	23K	394M
1396/11/25	16,901	16,900	18,201	17,984	3.74	11	12K	216M
1396/11/24	17,575	17,100	17,575	17,335	(3.32)	7	102K	2B
1396/11/23	17,930	17,930	17,930	17,930	(5.0)	5	3K	63M
1396/11/15	18,699	18,699	18,900	18,873	4.85	7	10K	189M
1396/11/14	18,000	18,000	18,000	18,000	0.0	2	38K	677M
1396/11/11	18,000	18,000	18,001	18,000	0.0	3	2K	43M
1396/11/10	18,000	18,000	18,000	18,000	(2.7)	4	8K	148M
1396/11/09	18,500	18,500	18,500	18,500	(2.11)	2	2K	37M
1396/11/07	18,899	18,899	18,899	18,899	4.99	2	5K	100M
1396/11/04	18,000	18,000	18,000	18,000	1.06	1	400	7M
1396/11/02	17,803	17,803	18,000	17,812	(3.2)	7	34K	612M
1396/11/01	18,399	18,399	18,400	18,400	0.22	9	114K	2B
1396/10/27	18,479	17,464	18,479	18,359	(0.13)	4	3K	59M
1396/10/26	18,000	18,000	18,385	18,382	2.12	5	20K	369M
1396/10/24	18,000	18,000	18,000	18,000	0.02	3	107	2M
1396/10/18	18,016	16,500	18,016	17,997	4.88	12	8K	147M
1396/10/17	17,150	17,150	17,160	17,159	4.99	3	2K	28M
1396/10/16	16,341	16,341	16,350	16,343	(4.99)	5	3K	44M
1396/10/10	17,201	17,200	17,222	17,201	(2.8)	16	14K	236M
1396/10/05	17,900	17,620	17,900	17,696	(2.81)	5	3K	54M
1396/10/04	18,299	17,900	18,299	18,207	(1.45)	5	2K	38M
1396/09/29	18,450	17,650	18,795	18,475	3.21	10	26K	484M
1396/09/28	17,900	17,900	17,900	17,900	(0.56)	2	200	4M
1396/09/27	18,000	17,999	18,000	18,000	0.18	10	106K	2B
1396/09/25	17,910	17,910	18,450	17,967	0.06	2	782	14M
1396/09/22	17,820	17,820	18,140	17,956	(0.76)	4	232	4M
1396/09/21	17,810	17,810	18,300	18,093	0.65	3	865	16M
1396/09/20	18,140	17,810	18,140	17,976	(0.94)	6	1K	21M
1396/09/19	18,140	18,140	18,150	18,147	(0.38)	2	2K	36M
1396/09/18	18,140	18,140	18,470	18,216	0.41	3	1K	24M
1396/09/14	18,490	17,795	18,490	18,142	1.47	5	2K	36M
1396/09/13	18,300	17,794	18,300	17,879	(0.5)	7	6K	107M
1396/09/08	17,794	17,794	18,489	17,968	(4.07)	7	3K	51M
1396/08/27	18,490	17,904	19,000	18,730	1.53	6	2K	40M
1396/08/24	18,000	18,000	18,500	18,448	(1.47)	3	5K	89M
1396/08/23	18,500	17,905	18,999	18,724	(0.64)	10	4K	74M
1396/08/17	17,700	17,700	18,881	18,845	4.79	3	2K	39M
1396/08/16	18,050	17,606	18,400	17,983	(0.46)	13	5K	92M
1396/08/15	18,105	18,053	18,105	18,066	(1.42)	8	3K	52M
1396/08/13	18,327	18,327	18,327	18,327	(0.94)	1	200	4M
1396/08/10	18,500	18,322	18,500	18,500	0.12	3	1K	26M
1396/08/09	18,307	18,307	18,500	18,478	0.95	2	1K	23M
1396/08/08	18,305	18,305	18,305	18,305	(0.25)	2	1K	26M
1396/08/06	18,600	18,276	18,600	18,350	(3.42)	11	4K	70M
1396/08/02	19,001	19,000	19,011	19,000	(4.77)	5	5K	102M
1396/08/01	19,800	19,000	19,999	19,951	0.76	7	16K	324M
1396/07/24	19,800	19,800	19,800	19,800	(1.0)	1	300	6M
1396/07/17	19,999	19,996	20,000	20,000	0.44	5	41K	820M
1396/07/16	19,800	19,800	19,999	19,912	3.17	6	2K	40M
1396/07/12	19,300	19,299	19,300	19,300	(2.34)	4	51K	979M
1396/07/11	19,000	19,000	20,093	19,762	(0.43)	6	1K	22M
1396/07/10	18,778	18,312	19,900	19,847	3.60	5	5K	109M
1396/07/01	19,022	19,022	19,970	19,158	(4.32)	4	6K	112M
1396/06/29	19,891	19,891	20,299	20,023	3.57	12	12K	250M
1396/06/28	18,338	18,335	19,500	19,333	0.18	31	35K	682M
1396/06/26	19,299	19,299	19,299	19,299	0.21	2	2K	39M
1396/06/25	19,276	19,225	19,276	19,259	2.63	3	2K	29M
1396/06/22	18,500	18,291	19,000	18,766	(2.51)	5	2K	35M
1396/06/19	19,250	19,250	19,250	19,250	0.0	1	300	6M
1396/06/15	19,250	19,250	19,250	19,250	0.0	2	550	11M
1396/06/14	19,050	19,000	19,250	19,250	0.62	29	501K	10B
1396/05/31	19,289	18,950	19,298	19,132	0.69	10	9K	168M
1396/05/30	19,050	18,950	19,050	19,000	(0.97)	4	6K	114M
1396/05/29	18,850	18,850	19,248	19,186	2.17	7	6K	109M
1396/05/28	18,800	18,750	18,800	18,778	0.01	4	4K	66M
1396/05/25	19,298	18,001	19,299	18,777	(0.87)	9	15K	286M
1396/05/24	18,650	18,650	19,050	18,941	1.59	4	7K	139M
1396/05/23	18,711	18,600	18,711	18,645	(0.35)	6	7K	133M
1396/05/22	18,500	18,500	19,050	18,711	(0.02)	8	8K	158M
1396/05/21	18,500	18,300	19,190	18,715	1.16	13	25K	468M
1396/05/18	18,501	18,501	18,501	18,501	0.56	1	2K	37M
1396/05/17	18,385	18,385	18,450	18,398	(2.94)	13	22K	399M
1396/05/15	18,519	18,519	19,000	18,956	(2.7)	8	8K	159M
1396/05/03	19,499	18,365	19,499	19,483	4.75	4	6K	116M
1396/05/01	18,600	18,600	18,600	18,600	(4.55)	31	878K	16B
1396/04/31	19,189	19,189	19,584	19,486	0.84	30	53K	1B
1396/04/28	18,699	18,350	19,450	19,323	3.57	10	50K	975M
1396/04/27	18,599	18,599	18,700	18,657	(0.69)	9	52K	970M
1396/04/26	18,787	18,787	18,787	18,787	(0.34)	1	500	9M
1396/04/25	18,852	18,852	18,852	18,852	(0.01)	2	39K	743M
1396/04/24	19,199	18,853	19,199	18,854	0.01	4	20K	378M
1396/04/20	18,852	18,852	19,000	18,853	(0.39)	5	11K	201M
1396/04/19	19,799	18,861	19,799	18,926	(0.51)	5	15K	279M
1396/04/18	19,000	19,000	19,060	19,023	(1.35)	11	21K	399M
1396/04/17	19,050	19,000	19,897	19,283	(3.08)	16	17K	329M
1396/04/14	19,896	19,896	19,896	19,896	0.01	1	205	4M
1396/04/13	19,894	19,894	19,895	19,895	0.26	2	3K	50M
1396/04/12	19,746	19,200	19,910	19,844	1.83	32	144K	3B
1396/04/11	19,250	19,250	19,780	19,487	1.53	9	36K	702M
1396/04/10	19,180	19,180	19,367	19,193	0.69	7	20K	384M
1396/04/07	18,888	18,888	19,299	19,061	3.54	6	30K	572M
1396/04/04	17,761	17,761	18,999	18,409	(0.46)	18	33K	615M
1396/03/31	18,490	18,490	18,495	18,495	(0.01)	5	12K	222M
1396/03/29	18,497	18,497	18,498	18,497	(0.02)	2	15K	277M
1396/03/28	18,500	18,499	18,500	18,500	0.29	3	1K	26M
1396/03/27	17,600	17,400	18,875	18,446	2.61	26	49K	901M
1396/03/24	17,900	17,900	18,000	17,977	3.01	6	10K	184M
1396/03/23	17,600	17,000	17,600	17,452	2.07	14	67K	1B
1396/03/13	19,189	18,680	19,398	19,198	0.04	15	47K	910M
1396/03/10	19,249	18,701	19,249	19,190	(0.85)	4	3K	62M
1396/03/09	19,000	19,000	19,391	19,355	0.65	4	6K	107M
1396/03/08	19,228	19,228	19,234	19,230	0.02	7	10K	192M
1396/03/07	19,000	19,000	19,237	19,227	2.73	28	88K	2B
1396/03/06	19,198	18,701	19,198	18,716	(0.38)	4	2K	38M
1396/03/03	19,200	18,700	19,200	18,788	(2.23)	10	4K	82M
1396/03/02	19,689	18,700	19,689	19,216	(2.03)	37	175K	3B
1396/03/01	19,796	18,751	19,798	19,614	0.58	12	33K	653M
1396/02/31	19,500	19,500	19,500	19,500	(0.02)	5	70K	1B
1396/02/30	19,464	19,000	19,798	19,503	2.77	25	117K	2B
1396/02/26	18,503	18,501	19,000	18,977	(0.09)	10	83K	2B
1396/02/25	18,700	18,505	19,000	18,995	(0.03)	12	52K	985M
1396/02/24	19,000	19,000	19,001	19,000	0.0	5	51K	969M
1396/02/23	19,000	19,000	19,000	19,000	2.43	13	50K	950M
1396/02/20	18,700	18,500	18,810	18,550	(2.87)	20	87K	2B
1396/02/19	19,798	18,500	19,798	19,099	(1.57)	21	33K	640M
1396/02/18	19,001	18,850	19,889	19,403	(1.28)	16	19K	369M
1396/02/17	19,800	19,500	19,800	19,654	(0.97)	15	20K	396M
1396/02/16	19,900	19,500	19,900	19,847	(0.12)	10	36K	714M
1396/02/13	19,700	19,690	19,912	19,871	0.73	14	109K	2B
1396/02/12	19,700	19,551	19,850	19,727	(0.58)	9	22K	434M
1396/02/11	19,950	19,650	19,950	19,842	(0.35)	20	28K	558M
1396/02/10	20,100	19,500	20,100	19,912	(0.07)	16	60K	1B
1396/02/09	20,002	19,700	20,300	19,925	(2.68)	34	62K	1B
1396/02/06	20,500	20,000	20,500	20,473	3.20	19	24K	493M
1396/02/04	18,858	18,858	20,700	19,838	0.21	46	329K	7B
1396/02/03	19,800	19,020	19,850	19,797	(0.22)	23	141K	3B
1396/02/02	19,700	19,700	19,889	19,841	4.32	9	97K	2B
1396/01/30	18,250	18,250	19,890	19,020	0.18	35	173K	3B
1396/01/28	18,356	18,224	19,000	18,986	2.63	14	101K	2B
1396/01/27	18,505	18,500	18,700	18,500	(2.62)	20	200K	4B
1396/01/26	18,225	18,225	19,000	18,998	2.64	14	121K	2B
1396/01/23	18,800	18,500	18,800	18,509	(3.21)	13	108K	2B
1396/01/21	18,690	18,690	19,199	19,123	4.52	42	50K	965M
1396/01/20	17,600	17,600	18,368	18,296	4.58	60	358K	7B
1396/01/19	17,335	17,266	17,500	17,494	0.73	4	2K	38M
1396/01/15	17,336	17,333	17,799	17,367	(2.43)	8	2K	32M
1396/01/14	17,799	17,799	17,800	17,800	0.0	3	10K	178M
1396/01/09	17,800	17,799	17,800	17,800	0.0	9	39K	696M
1396/01/08	17,701	17,701	17,860	17,800	0.06	18	45K	805M
1396/01/07	17,999	17,777	17,999	17,789	0.55	5	1K	19M
1396/01/06	17,700	17,631	17,700	17,692	1.66	3	900	16M
1396/01/05	17,006	17,006	18,000	17,403	(2.3)	3	399	7M
1395/12/28	17,500	17,500	18,154	17,812	2.17	13	35K	630M
1395/12/25	17,444	17,200	17,500	17,433	1.96	7	2K	40M
1395/12/24	17,000	17,000	17,201	17,098	1.20	9	10K	169M
1395/12/23	17,100	16,850	17,100	16,895	(0.72)	20	26K	443M
1395/12/21	16,812	16,812	17,442	17,017	(2.27)	11	8K	135M
1395/12/18	16,901	16,901	17,500	17,413	(0.34)	7	13K	222M
1395/12/17	16,890	16,890	17,500	17,473	0.73	4	2K	29M
1395/12/16	17,000	17,000	17,500	17,347	2.14	14	14K	239M
1395/12/15	16,950	16,901	17,100	16,983	(0.1)	9	2K	29M
1395/12/14	17,000	17,000	17,001	17,000	(1.02)	3	8K	142M
1395/12/11	17,190	17,011	17,199	17,175	0.77	4	4K	62M
1395/12/10	17,499	17,031	17,499	17,043	(2.61)	12	86K	1B
1395/12/09	17,490	17,490	17,500	17,499	0.04	2	3K	61M
1395/12/08	17,500	17,305	17,500	17,492	1.76	10	10K	183M
1395/12/07	17,155	17,015	17,690	17,189	(3.69)	43	54K	925M
1395/12/03	18,000	17,830	18,000	17,847	(1.44)	5	5K	98M
1395/12/02	18,140	18,000	18,155	18,108	0.52	5	211	4M
1395/12/01	17,699	17,699	18,095	18,015	4.53	62	51K	917M
1395/11/30	17,532	17,011	17,532	17,234	1.09	17	24K	411M
1395/11/27	17,100	17,001	17,375	17,048	(1.41)	11	1K	22M
1395/11/26	17,199	17,001	17,440	17,291	2.61	12	11K	186M
1395/11/25	17,200	16,375	17,200	16,852	(1.38)	23	19K	314M
1395/11/24	17,117	17,000	17,200	17,087	(0.95)	14	3K	57M
1395/11/23	17,252	17,251	17,252	17,251	0.0	5	327	6M
1395/11/20	17,277	17,250	17,277	17,251	(1.42)	9	13K	232M
1395/11/19	17,500	17,500	17,500	17,500	0.02	3	400	7M
1395/11/18	17,202	17,202	17,800	17,496	1.02	8	1K	18M
1395/11/17	17,300	17,241	17,500	17,320	(1.77)	12	10K	179M
1395/11/13	17,630	17,630	17,740	17,632	(0.02)	11	6K	105M
1395/11/12	17,630	17,630	17,670	17,635	(1.98)	14	9K	158M
1395/11/11	17,380	17,380	17,999	17,992	3.75	14	1K	21M
1395/11/10	17,341	17,341	17,352	17,342	(1.78)	11	10K	167M
1395/11/09	17,668	17,656	17,668	17,657	(1.81)	14	7K	124M
1395/11/06	17,657	17,656	18,000	17,982	1.15	11	11K	191M
1395/11/05	17,777	17,777	17,788	17,778	(0.44)	3	109	2M
1395/11/04	18,099	17,641	18,100	17,856	0.54	8	1K	24M
1395/11/03	18,180	17,610	18,180	17,760	1.13	3	380	7M
1395/11/02	17,560	17,560	17,562	17,562	(4.89)	4	1K	19M
1395/10/29	17,750	17,700	18,654	18,465	3.93	31	50K	925M
1395/10/28	17,500	17,205	17,800	17,766	2.26	18	7K	132M
1395/10/27	17,402	17,200	17,896	17,374	(0.8)	18	6K	100M
1395/10/26	17,979	17,500	17,979	17,514	(1.98)	18	28K	482M
1395/10/25	17,533	17,533	17,989	17,868	(0.45)	8	249	4M
1395/10/22	17,502	17,500	18,190	17,949	1.44	14	7K	126M
1395/10/20	17,777	17,600	17,777	17,694	(0.93)	29	16K	284M
1395/10/19	17,801	17,800	18,373	17,861	0.40	5	700	13M
1395/10/15	18,503	17,759	18,503	17,790	(2.19)	4	2K	42M
1395/10/14	18,399	17,999	18,599	18,189	0.04	8	2K	41M
1395/10/13	17,607	17,607	18,600	18,182	2.14	17	10K	183M
1395/10/07	17,810	17,800	17,810	17,801	(0.82)	6	4K	62M
1395/10/06	18,060	17,820	18,060	17,948	(0.64)	11	21K	385M
1395/10/05	18,051	17,773	18,150	18,063	(0.46)	23	13K	240M
1395/10/04	18,333	18,023	18,333	18,147	0.72	6	6K	110M
1395/10/01	18,025	18,004	18,025	18,018	(0.04)	18	21K	378M
1395/09/30	18,002	18,002	18,031	18,025	(0.63)	2	5	90K
1395/09/29	18,252	18,011	18,252	18,139	(0.99)	26	27K	494M
1395/09/28	18,331	18,300	18,331	18,320	(0.36)	7	5K	93M
1395/09/23	18,400	18,366	18,400	18,387	(0.2)	4	837	15M
1395/09/22	18,509	18,366	18,509	18,424	(0.01)	4	730	13M
1395/09/21	18,368	18,366	18,599	18,426	(0.74)	27	7K	137M
1395/09/20	18,502	18,500	18,601	18,563	0.21	18	10K	181M
1395/09/17	18,500	18,500	18,900	18,524	0.06	17	14K	263M
1395/09/16	18,511	18,511	18,520	18,513	0.02	22	15K	285M
1395/09/15	18,510	18,510	18,510	18,510	(0.99)	2	384	7M
1395/09/14	18,701	18,600	18,800	18,695	(0.96)	20	8K	154M
1395/09/13	19,099	18,691	19,099	18,877	(1.06)	7	2K	42M
1395/09/09	18,681	18,681	19,100	19,080	(0.07)	9	7K	141M
1395/09/07	18,754	18,754	19,100	19,093	0.76	10	8K	149M
1395/09/06	18,950	18,761	18,950	18,949	1.19	7	12K	219M
1395/09/03	18,837	18,691	18,837	18,726	(1.41)	8	4K	66M
1395/09/02	18,908	18,908	19,000	18,993	(1.21)	3	9K	175M
1395/09/01	18,651	18,651	19,330	19,225	3.38	3	65	1M
1395/08/26	19,102	18,176	19,102	18,597	(2.8)	31	66K	1B
1395/08/25	19,306	19,000	19,306	19,132	(0.16)	12	21K	393M
1395/08/24	19,060	19,060	19,558	19,163	0.10	15	11K	219M
1395/08/23	19,044	19,044	19,500	19,143	0.59	22	11K	213M
1395/08/22	19,020	19,020	19,040	19,030	0.09	6	70	1M
1395/08/19	19,043	18,901	19,043	19,013	(1.24)	20	24K	466M
1395/08/17	19,021	19,020	20,000	19,252	0.60	14	17K	325M
1395/08/16	19,311	19,011	19,389	19,138	(1.65)	28	22K	425M
1395/08/15	19,110	19,110	19,500	19,459	0.53	10	6K	109M
1395/08/12	19,356	19,352	19,359	19,357	(3.18)	9	12K	232M
1395/08/11	19,560	19,560	19,998	19,993	2.16	6	46K	911M
1395/08/10	19,480	19,480	19,600	19,571	(1.48)	15	3K	49M
1395/08/09	20,000	19,410	20,000	19,864	(1.08)	19	21K	426M
1395/08/08	19,650	19,242	20,590	20,081	2.40	49	78K	2B
1395/08/05	19,837	19,602	19,999	19,610	0.04	15	384K	8B
1395/08/04	18,904	18,904	19,849	19,602	3.69	10	51K	1000M
1395/08/03	18,851	18,851	19,020	18,904	(1.24)	16	18K	332M
1395/08/02	19,000	18,970	19,898	19,141	(3.5)	30	53K	1B
1395/08/01	19,101	19,101	19,999	19,835	(0.24)	10	12K	244M
1395/07/28	18,790	18,790	20,602	19,882	1.33	87	163K	3B
1395/07/27	19,100	19,100	20,000	19,621	2.96	51	45K	874M
1395/07/26	18,551	18,551	19,080	19,057	2.92	27	52K	985M
1395/07/25	18,528	18,501	18,550	18,517	0.09	8	182	3M
1395/07/24	18,502	18,501	18,528	18,501	(0.51)	8	2K	34M
1395/07/19	19,399	18,500	19,399	18,595	(0.16)	11	21K	398M
1395/07/18	18,806	18,600	19,000	18,625	0.69	30	56K	1B
1395/07/17	18,500	18,401	18,500	18,498	0.18	17	45K	837M
1395/07/14	18,500	18,252	18,600	18,465	(0.26)	29	16K	287M
1395/07/13	18,502	18,500	18,669	18,513	(0.14)	30	40K	749M
1395/07/12	18,523	18,522	18,551	18,539	(0.08)	15	27K	496M
1395/07/11	18,583	18,552	18,583	18,553	(0.16)	7	7K	130M
1395/07/10	19,378	18,501	19,378	18,583	(2.54)	28	30K	564M
1395/07/07	19,180	18,922	19,180	19,067	(0.29)	23	23K	442M
1395/07/06	18,780	18,780	19,440	19,123	0.08	21	27K	514M
1395/07/05	19,400	19,000	19,400	19,108	(0.4)	41	42K	795M
1395/07/04	19,130	19,111	19,350	19,184	0.25	27	15K	295M
1395/07/03	19,210	19,081	19,390	19,137	(0.39)	10	15K	294M
1395/06/31	19,206	19,206	19,215	19,212	0.11	7	3K	59M
1395/06/29	19,055	19,055	19,341	19,191	(0.78)	31	23K	434M
1395/06/28	19,508	19,300	19,512	19,342	(0.87)	16	23K	443M
1395/06/27	19,979	19,508	19,979	19,512	0.01	12	7K	141M
1395/06/24	19,508	19,508	19,511	19,510	(0.45)	13	13K	260M
1395/06/23	19,601	19,570	19,603	19,599	(0.08)	14	32K	632M
1395/06/21	19,631	19,600	19,947	19,615	(1.67)	15	9K	177M
1395/06/20	19,900	19,612	20,000	19,949	1.26	23	16K	328M
1395/06/17	19,650	19,650	19,700	19,700	0.23	7	9K	177M
1395/06/16	20,000	19,600	20,000	19,655	(1.36)	5	1K	23M
1395/06/15	20,479	19,770	20,479	19,925	(2.35)	13	5K	97M
1395/06/14	19,512	19,512	20,653	20,405	2.32	35	85K	2B
1395/06/13	20,469	19,569	20,469	19,942	(0.49)	6	264	5M
1395/06/10	20,000	19,568	20,100	20,040	0.10	13	3K	62M
1395/06/09	19,999	19,999	20,115	20,019	1.09	24	44K	882M
1395/06/08	20,000	19,578	20,000	19,803	(0.96)	7	3K	53M
1395/06/07	19,600	19,600	20,000	19,995	(0.01)	34	149K	3B
1395/06/06	19,650	19,650	20,000	19,996	2.42	38	199K	4B
1395/06/03	19,998	19,510	19,998	19,523	(2.06)	11	3K	58M
1395/06/02	19,803	19,803	20,199	19,934	0.19	25	31K	624M
1395/06/01	20,000	19,851	20,100	19,896	(0.39)	14	11K	223M
1395/05/31	19,000	19,000	20,000	19,973	0.38	31	18K	367M
1395/05/30	19,903	19,710	20,299	19,897	(3.09)	35	37K	742M
1395/05/27	20,000	19,023	20,653	20,531	4.38	85	175K	4B
1395/05/26	18,611	18,611	19,759	19,670	4.52	44	128K	3B
1395/05/25	18,823	18,202	19,250	18,819	(1.57)	32	14K	271M
1395/05/24	19,789	18,800	19,789	19,120	(3.1)	45	55K	1B
1395/05/23	19,870	19,500	19,880	19,731	2.32	21	7K	132M
1395/05/20	18,749	18,749	19,335	19,284	4.72	220	2M	31B
1395/05/19	18,337	18,300	18,490	18,415	1.01	13	5K	90M
1395/05/18	18,150	17,810	18,298	18,231	1.22	49	46K	847M
1395/05/17	17,791	17,791	18,150	18,012	1.96	86	520K	9B
1395/05/16	17,300	17,300	17,789	17,666	2.40	8	3K	51M
1395/05/13	17,300	17,221	17,300	17,252	(3.57)	3	3K	44M
1395/05/12	17,222	17,192	17,900	17,891	(0.05)	24	180K	3B
1395/05/11	17,968	17,900	17,968	17,900	2.22	3	20K	359M
1395/05/10	17,001	17,001	17,998	17,512	0.73	12	22K	386M
1395/05/06	17,540	16,903	17,990	17,385	(0.45)	25	32K	560M
1395/05/05	17,908	17,451	17,908	17,464	(3.06)	9	3K	58M
1395/05/04	18,390	17,721	18,390	18,015	2.35	45	80K	1B
1395/05/03	17,601	17,601	17,601	17,601	5.00	10	7K	118M
1395/05/02	16,823	16,420	17,000	16,763	(0.55)	20	14K	228M
1395/04/30	17,388	16,798	17,388	16,856	(3.03)	7	3K	43M
1395/04/29	17,397	17,377	17,397	17,382	2.59	8	3K	57M
1395/04/28	16,995	16,800	17,000	16,943	2.01	13	2K	34M
1395/04/27	16,949	16,505	16,949	16,609	2.22	5	2K	25M
1395/04/26	16,800	16,202	16,800	16,249	(2.78)	10	1K	17M
1395/04/22	17,000	16,342	17,000	16,713	0.02	28	20K	330M
1395/04/21	16,707	16,647	17,600	16,709	(0.71)	28	107K	2B
1395/04/20	16,986	16,700	17,000	16,828	(1.08)	29	70K	1B
1395/04/19	17,210	16,999	17,210	17,012	(1.1)	20	40K	672M
1395/04/15	17,203	17,202	17,203	17,202	0.0	5	1K	20M
1395/04/14	17,200	17,200	17,597	17,202	(1.65)	16	102K	2B
1395/04/13	17,500	17,058	17,700	17,490	0.48	14	40K	693M
1395/04/12	17,400	17,059	17,899	17,406	(1.4)	14	18K	305M
1395/04/09	17,502	17,400	17,880	17,653	(1.62)	36	18K	314M
1395/04/08	18,022	17,503	18,025	17,944	(0.48)	14	16K	280M
1395/04/06	18,882	18,000	18,882	18,031	(1.12)	32	41K	744M
1395/04/05	18,000	18,000	18,450	18,235	1.24	30	21K	379M
1395/04/02	18,000	17,800	18,338	18,011	(0.05)	53	39K	710M
1395/04/01	18,299	17,801	18,299	18,020	2.99	53	36K	651M
1395/03/31	16,200	16,200	17,559	17,497	4.63	75	148K	3B
1395/03/30	17,096	16,311	17,097	16,723	1.22	21	11K	187M
1395/03/29	15,902	15,902	16,660	16,521	4.12	47	85K	1B
1395/03/26	15,976	15,755	15,976	15,867	(1.87)	19	8K	131M
1395/03/25	16,020	16,000	16,450	16,170	(1.35)	32	16K	262M
1395/03/24	16,300	16,300	16,975	16,392	2.33	26	47K	771M
1395/03/23	15,919	15,600	17,000	16,018	0.63	38	13K	209M
1395/03/22	15,919	15,919	15,919	15,917	0.0	11	10K	159M
1395/03/11	18,425	18,001	18,900	18,417	0.62	79	107K	2B
1395/03/10	19,000	18,268	19,000	18,303	(4.82)	37	74K	1B
1395/03/09	19,000	19,000	19,300	19,229	0.88	48	131K	3B
1395/03/08	19,258	19,002	19,289	19,062	(0.48)	52	41K	776M
1395/03/05	18,702	18,702	19,259	19,154	(0.42)	63	62K	1B
1395/03/04	18,899	18,899	19,264	19,234	4.18	37	242K	5B
1395/03/03	18,480	18,400	18,700	18,463	(1.96)	27	18K	333M
1395/03/01	18,990	18,615	18,990	18,832	(1.0)	13	9K	172M
1395/02/29	18,600	18,402	19,335	19,023	3.30	80	170K	3B
1395/02/28	18,300	18,300	18,770	18,415	(0.04)	29	33K	615M
1395/02/27	18,000	18,000	18,500	18,423	1.78	37	39K	718M
1395/02/26	17,701	17,701	18,200	18,100	0.43	34	28K	500M
1395/02/25	18,189	17,800	18,189	18,023	0.29	21	19K	340M
1395/02/22	18,008	17,505	18,010	17,971	(1.37)	59	171K	3B
1395/02/21	18,220	18,150	18,230	18,220	0.89	5	2K	38M
1395/02/20	18,000	18,000	18,150	18,060	(0.02)	26	18K	327M
1395/02/19	18,010	18,000	18,446	18,063	(0.49)	60	32K	581M
1395/02/18	18,001	18,001	18,498	18,152	(0.04)	30	27K	485M
1395/02/15	18,050	17,905	18,500	18,160	(1.6)	49	56K	1B
1395/02/14	18,051	18,002	18,580	18,455	(0.21)	24	12K	224M
1395/02/13	18,010	18,007	18,690	18,494	1.46	69	62K	1B
1395/02/12	18,003	18,003	18,300	18,227	(1.09)	41	128K	2B
1395/02/11	18,001	18,001	18,497	18,428	1.28	12	22K	414M
1395/02/08	18,030	18,030	18,291	18,196	1.01	15	5K	89M
1395/02/07	18,300	17,936	18,370	18,014	(4.58)	87	278K	5B
1395/02/06	18,451	18,150	18,900	18,879	2.77	103	1M	21B
1395/02/05	18,199	18,199	18,500	18,370	(0.65)	40	78K	1B
1395/02/04	18,380	18,360	18,595	18,491	2.92	22	19K	355M
1395/02/01	17,800	17,500	18,300	17,966	(0.33)	42	37K	670M
1395/01/31	18,001	18,001	18,090	18,025	(2.31)	28	12K	219M
1395/01/30	18,500	18,100	18,500	18,452	0.46	58	28K	518M
1395/01/29	17,500	17,500	18,500	18,367	2.78	32	31K	573M
1395/01/28	18,490	17,550	18,820	17,871	(2.77)	86	160K	3B
1395/01/25	18,350	18,300	18,540	18,380	(0.9)	33	17K	319M
1395/01/24	18,501	18,500	18,600	18,547	0.13	41	20K	378M
1395/01/23	18,210	18,200	18,700	18,522	0.55	47	40K	733M
1395/01/22	18,599	18,300	18,599	18,420	0.30	58	169K	3B
1395/01/21	18,110	18,110	18,599	18,364	0.51	50	67K	1B
1395/01/18	18,200	18,116	18,520	18,270	(0.59)	54	106K	2B
1395/01/17	18,398	18,107	18,500	18,378	0.24	45	72K	1B
1395/01/16	18,450	18,100	18,450	18,334	(1.79)	38	21K	383M
1395/01/15	18,996	18,381	19,200	18,669	1.25	80	104K	2B
1395/01/14	18,503	18,217	18,996	18,438	(2.14)	93	194K	4B
1395/01/11	18,997	18,500	19,100	18,842	0.15	73	100K	2B
1395/01/10	18,202	18,200	19,000	18,814	(1.39)	56	39K	739M
1395/01/09	19,200	18,350	19,200	19,079	(0.6)	30	15K	287M
1395/01/08	19,380	18,990	19,432	19,194	3.71	76	29K	563M
1395/01/07	18,507	18,507	18,507	18,507	5.00	14	9K	171M
1394/12/26	17,273	17,023	18,765	17,626	(1.38)	163	266K	5B
1394/12/25	18,100	17,700	18,189	17,872	(1.49)	121	218K	4B
1394/12/24	18,400	17,850	18,400	18,143	(1.83)	224	197K	4B
1394/12/22	18,200	18,200	18,549	18,482	(0.67)	118	193K	4B
1394/12/19	18,800	18,402	18,801	18,606	(1.64)	88	30K	563M
1394/12/18	18,800	18,500	19,500	18,917	0.89	97	147K	3B
1394/12/17	19,383	18,414	19,490	18,751	(3.26)	193	283K	5B
1394/12/16	19,311	19,140	19,800	19,383	(0.57)	86	52K	1B
1394/12/15	19,500	19,090	20,000	19,494	1.78	73	44K	865M
1394/12/12	19,030	18,800	20,000	19,153	0.43	90	99K	2B
1394/12/11	19,128	19,020	19,130	19,071	(1.97)	153	160K	3B
1394/12/10	19,750	19,261	19,750	19,454	(3.03)	199	237K	5B
1394/12/09	20,650	19,774	20,650	20,061	(3.62)	378	679K	14B
1394/12/08	20,881	20,606	21,450	20,814	(0.32)	86	146K	3B
1394/12/05	20,859	20,859	21,000	20,880	(1.9)	140	107K	2B
1394/12/04	21,997	20,999	21,997	21,285	(1.54)	313	691K	15B
1394/12/03	21,590	21,501	21,900	21,618	0.63	290	264K	6B
1394/12/02	21,574	20,394	21,670	21,483	0.07	349	761K	16B
1394/12/01	21,600	21,440	21,799	21,467	0.53	479	826K	18B
1394/11/28	21,355	21,340	21,400	21,354	0.49	399	460K	10B
1394/11/27	21,489	21,170	21,800	21,249	1.09	417	662K	14B
1394/11/26	20,300	20,270	21,177	21,019	4.21	923	844K	18B
1394/11/25	20,075	20,075	20,250	20,169	0.96	255	430K	9B
1394/11/24	20,300	19,500	20,500	19,978	0.51	437	695K	14B
1394/11/21	19,522	19,300	20,150	19,876	2.06	691	1M	22B
1394/11/20	19,000	19,000	19,525	19,475	4.73	626	1M	23B
1394/11/19	18,013	18,012	19,300	18,596	0.87	911	1M	23B
1394/11/18	17,800	17,800	18,880	18,436	1.22	603	1M	19B
1394/11/17	17,512	17,512	18,499	18,214	1.09	482	571K	10B
1394/11/14	17,800	17,500	18,400	18,017	(0.38)	492	423K	8B
1394/11/13	18,019	17,725	18,110	18,085	4.85	1,441	3M	48B
1394/11/12	16,801	16,801	17,394	17,248	4.12	1,046	1M	17B
1394/11/11	16,110	16,100	16,940	16,566	1.01	1,733	1M	21B
1394/11/10	16,489	16,100	16,700	16,400	(2.43)	2,235	1M	21B
1394/11/07	16,841	16,550	17,300	16,808	(0.21)	9,015	5M	79B
1394/11/06	16,846	16,512	16,846	16,844	4.99	8,159	5M	88B
1394/11/05	16,044	16,044	16,044	16,044	5.00	1,615	799K	13B
1394/11/04	15,280	15,280	15,280	15,280	5.00	1,057	425K	6B
1394/11/03	14,553	14,553	14,553	14,553	5.00	463	255K	4B
1394/10/30	13,860	13,860	13,860	13,860	5.00	94	26K	354M
1394/10/29	13,200	13,200	13,200	13,200	1220.00	15,727	15M	198B