Name: توسعه خدمات دریایی وبندری سینا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
توسعه خدمات دریایی وبندری سینا
حسینا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	18,310	18,310	18,640	18,310	(2.97)	902	19M	340B
1405/06/28	18,870	18,870	18,870	18,870	(2.98)	204	4M	77B
1405/06/25	19,680	19,080	20,260	19,450	(1.12)	1,604	21M	413B
1405/06/24	19,680	19,400	19,680	19,670	2.93	905	15M	287B
1405/06/23	18,930	18,370	19,490	19,110	0.95	1,299	19M	369B
1405/06/22	18,990	17,970	18,990	18,930	2.66	1,760	36M	678B
1405/06/21	18,440	18,440	18,440	18,440	2.96	323	11M	195B
1405/06/18	17,750	17,730	18,710	17,910	(1.97)	1,506	16M	287B
1405/06/17	18,340	17,540	18,340	18,270	2.58	1,191	16M	292B
1405/06/16	17,810	17,810	17,810	17,810	2.95	508	8M	150B
1405/06/15	17,300	17,200	17,300	17,300	2.98	777	12M	205B
1405/06/14	16,800	16,630	16,800	16,800	2.94	830	16M	267B
1405/06/11	15,670	15,670	16,630	16,320	1.05	1,442	25M	407B
1405/06/10	16,540	15,580	16,540	16,150	0.56	1,507	29M	470B
1405/06/09	15,670	15,490	16,140	16,060	2.49	1,873	33M	523B
1405/06/08	15,670	15,670	15,670	15,670	2.96	345	10M	151B
1405/06/07	15,670	15,670	15,670	15,670	2.96	345	10M	151B
1405/06/04	15,220	15,220	15,220	15,220	2.98	263	7M	114B
1405/06/03	14,450	14,450	15,330	14,780	(0.74)	2,527	40M	594B
1405/06/02	14,890	14,890	14,890	14,890	(3.0)	203	4M	54B
1405/05/27	16,450	15,950	16,450	16,000	(2.68)	1,397	17M	279B
1405/05/26	16,440	16,100	16,440	16,440	2.94	782	14M	225B
1405/05/25	15,690	15,690	16,650	15,970	(1.24)	1,903	30M	476B
1405/05/24	16,180	16,170	16,250	16,170	(2.94)	455	8M	125B
1405/05/21	17,260	16,260	17,260	16,660	(0.6)	1,851	26M	426B
1405/05/20	17,260	16,260	17,260	16,660	(0.6)	1,851	26M	426B
1405/05/19	16,780	16,420	16,780	16,760	2.82	684	16M	260B
1405/05/18	16,340	15,560	16,340	16,300	2.71	2,256	55M	899B
1405/05/17	15,870	15,870	15,870	15,870	2.99	312	12M	191B
1405/05/14	15,410	15,410	15,410	15,410	2.94	314	13M	200B
1405/05/13	14,970	14,970	14,970	14,970	2.96	202	8M	120B
1405/05/12	14,970	14,970	14,970	14,970	2.96	202	8M	120B
1405/05/11	14,540	14,500	14,540	14,540	2.97	771	17M	240B
1405/05/10	14,110	14,110	14,490	14,120	(2.89)	2,051	61M	864B
1405/05/07	14,540	14,540	14,750	14,540	(2.94)	743	15M	223B
1405/05/06	15,500	14,700	15,500	14,980	(1.12)	1,400	16M	243B
1405/05/05	15,810	14,890	15,810	15,150	(1.3)	1,775	25M	378B
1405/05/04	15,350	15,350	15,350	15,350	2.95	529	13M	195B
1405/05/03	15,240	14,480	15,240	14,910	0.0	211	4M	63B
1405/04/29	14,880	14,880	15,340	14,910	(2.8)	3,283	65M	972B
1405/04/28	15,340	15,340	15,340	15,340	(2.97)	3,211	134M	2T
1405/04/27	15,810	15,810	15,810	15,810	(2.95)	136	4M	64B
1405/04/24	16,290	16,290	16,290	16,290	(2.98)	811	13M	206B
1405/04/23	16,790	16,790	16,790	16,790	(2.95)	735	10M	171B
1405/04/22	17,300	17,300	17,300	17,300	(2.97)	165	4M	72B
1405/04/21	17,830	17,830	17,830	17,830	(2.99)	197	6M	113B
1405/04/20	18,380	18,380	18,380	18,380	(2.96)	843	10M	190B
1405/04/17	18,870	18,870	19,450	18,940	(2.62)	3,427	53M	1T
1405/04/16	19,450	19,320	19,450	19,450	2.96	1,401	40M	788B
1405/04/15	18,650	18,200	19,320	18,890	0.69	2,753	58M	1T
1405/04/14	18,650	18,200	19,320	18,890	0.69	2,753	58M	1T
1405/04/13	18,650	18,200	19,320	18,890	0.69	2,753	58M	1T
1405/04/10	18,650	18,200	19,320	18,890	0.69	2,753	58M	1T
1405/04/09	19,360	18,240	19,360	18,760	(0.21)	3,611	49M	926B
1405/04/08	18,200	18,070	18,890	18,800	2.51	2,824	68M	1T
1405/04/07	18,880	18,020	18,990	18,340	(1.24)	6,960	150M	3T
1405/04/06	18,570	18,570	18,570	18,570	3.00	377	15M	288B
1405/04/03	18,030	18,030	18,030	18,030	2.97	366	15M	279B
1405/04/01	17,530	17,060	17,530	17,510	2.88	3,925	96M	2T
1405/03/31	17,040	16,630	17,040	17,020	2.84	6,001	188M	3T
1405/03/30	16,550	16,550	16,550	16,550	2.99	502	19M	317B
1405/03/27	16,070	16,070	16,070	16,070	2.95	627	26M	423B
1405/03/26	15,610	15,610	15,610	15,610	2.97	361	14M	213B
1405/03/25	15,160	15,160	15,160	15,160	2.99	546	24M	361B
1405/03/24	14,720	14,720	14,720	14,720	2.94	364	14M	204B
1405/03/23	14,300	14,300	14,300	14,300	2.95	234	10M	143B
1405/03/20	13,890	13,890	13,890	13,890	2.97	239	4M	54B
1405/03/19	13,490	13,490	13,490	13,490	2.98	240	7M	90B
1405/03/18	13,100	13,100	13,100	13,100	(2.96)	445	10M	126B
1405/03/17	13,500	13,400	13,500	13,500	2.97	567	15M	199B
1405/03/16	12,610	12,590	13,350	13,110	1.08	1,457	23M	305B
1405/03/13	12,970	12,960	13,140	12,970	(2.92)	1,570	28M	367B
1405/03/12	13,230	13,230	13,890	13,360	(1.98)	2,068	31M	408B
1405/03/11	13,770	13,010	13,770	13,660	2.17	1,693	51M	696B
1405/03/10	13,370	13,370	13,370	13,370	2.93	76	3M	41B
1405/03/09	12,990	12,990	12,990	12,990	2.93	123	4M	51B
1405/03/06	12,220	12,190	12,930	12,620	0.48	1,974	49M	617B
1405/03/05	12,220	12,190	12,930	12,620	0.48	1,974	49M	617B
1405/03/04	12,560	12,390	12,560	12,560	2.95	2,369	84M	1T
1405/03/03	12,200	12,200	12,200	12,200	2.95	315	23M	281B
1405/03/02	11,640	11,640	12,340	11,850	(1.17)	6,783	192M	2T
1405/02/30	11,990	11,990	11,990	11,990	(2.99)	407	17M	202B
1405/02/29	12,360	12,360	12,360	12,360	(2.98)	284	12M	151B
1404/12/09	13,120	12,360	13,120	13,060	2.51	486	18M	234B
1404/12/06	12,740	12,740	12,740	12,740	2.99	237	11M	137B
1404/12/05	12,310	12,280	12,660	12,370	(2.21)	423	8M	104B
1404/12/04	12,650	12,520	12,660	12,650	2.85	564	14M	182B
1404/12/03	12,300	12,300	12,300	12,300	(3.0)	286	4M	54B
1404/12/02	12,680	12,680	12,680	12,680	(2.98)	227	3M	43B
1404/11/29	13,200	12,990	13,600	13,070	(2.39)	450	7M	95B
1404/11/28	13,220	13,220	13,610	13,390	1.21	325	4M	58B
1404/11/27	13,200	13,200	13,400	13,230	(2.72)	541	9M	120B
1404/11/26	13,600	13,600	13,600	13,600	(3.0)	162	2M	26B
1404/11/25	14,640	13,840	14,640	14,020	(1.68)	584	14M	192B
1404/11/21	14,350	14,080	14,570	14,260	(0.9)	1,368	10M	145B
1404/11/20	14,390	14,390	14,580	14,390	(2.97)	526	17M	250B
1404/11/19	15,620	14,740	15,620	14,830	(2.37)	973	22M	319B
1404/11/18	15,190	15,120	15,190	15,190	2.98	255	7M	107B
1404/11/14	15,490	14,650	15,490	14,750	(2.32)	2,144	27M	403B
1404/11/13	15,280	14,850	15,280	15,100	1.75	376	5M	76B
1404/11/08	14,840	14,840	14,840	14,840	(2.94)	1,831	30M	439B
1404/11/07	15,290	15,290	15,290	15,290	(2.98)	342	19M	296B
1404/11/06	15,760	15,760	15,760	15,760	(2.96)	140	2M	30B
1404/11/05	16,240	16,240	16,240	16,240	(2.99)	180	3M	53B
1404/11/04	16,670	16,670	17,480	16,740	(2.56)	1,313	21M	360B
1404/11/01	16,500	16,500	17,360	17,180	1.90	1,851	27M	461B
1404/10/30	16,770	16,750	17,700	16,860	(2.32)	1,661	28M	469B
1404/10/29	18,060	17,080	18,060	17,260	(1.93)	2,060	29M	500B
1404/10/28	17,570	17,570	17,990	17,600	(2.82)	3,075	77M	1T
1404/10/24	18,110	18,110	18,110	18,110	(3.0)	261	4M	72B
1404/10/23	18,940	18,590	18,990	18,670	(2.56)	1,216	13M	236B
1404/10/22	19,370	18,530	19,490	19,160	1.22	3,532	54M	1T
1404/10/21	18,230	18,170	19,160	18,930	1.72	2,952	64M	1T
1404/10/20	18,180	18,180	19,300	18,610	(0.69)	4,315	77M	1T
1404/10/17	18,740	18,640	18,740	18,740	2.97	1,457	59M	1T
1404/10/16	18,200	18,200	18,200	18,200	3.00	311	21M	375B
1404/10/15	17,670	17,670	17,670	17,670	2.97	255	12M	210B
1404/10/14	17,170	16,680	17,170	17,160	2.94	2,223	114M	2T
1404/10/10	16,670	16,670	16,670	16,670	2.96	784	35M	589B
1404/10/09	16,630	16,110	16,710	16,190	(2.47)	4,751	179M	3T
1404/10/08	16,630	16,100	16,630	16,600	2.79	2,785	160M	3T
1404/10/07	16,150	16,150	16,150	16,150	3.00	410	25M	399B
1404/10/06	15,680	15,680	15,680	15,680	2.95	388	24M	371B
1404/10/03	15,230	15,230	15,230	15,230	2.97	397	27M	405B
1404/10/02	14,790	14,790	14,790	14,790	2.99	293	17M	249B
1404/10/01	14,360	14,360	14,360	14,360	2.94	414	25M	364B
1404/09/30	13,950	13,950	13,950	13,950	2.95	589	43M	595B
1404/09/29	13,550	13,550	13,550	13,550	2.96	803	64M	872B
1404/09/26	13,150	12,940	13,170	13,160	2.89	496	11M	150B
1404/09/25	12,810	12,540	12,810	12,790	2.81	1,173	37M	479B
1404/09/24	12,390	12,180	12,530	12,440	2.22	1,235	23M	283B
1404/09/23	12,180	11,840	12,390	12,170	1.16	2,121	33M	400B
1404/09/22	11,680	11,680	12,040	12,030	2.91	1,014	42M	505B
1404/09/19	11,880	11,500	11,880	11,690	0.52	1,002	14M	165B
1404/09/18	11,880	11,500	11,880	11,630	(0.94)	439	5M	55B
1404/09/17	11,910	11,600	11,960	11,740	(0.51)	922	4M	50B
1404/09/16	11,920	11,650	12,120	11,800	(0.59)	1,159	8M	100B
1404/09/15	12,000	11,700	12,080	11,870	0.17	825	8M	90B
1404/09/12	11,770	11,580	12,040	11,850	1.37	1,019	10M	123B
1404/09/11	11,670	11,570	11,770	11,690	1.12	475	4M	46B
1404/09/10	11,790	11,400	11,800	11,560	(0.34)	1,270	6M	74B
1404/09/09	11,700	11,490	11,700	11,600	0.26	910	5M	58B
1404/09/08	11,540	11,430	11,740	11,570	1.22	753	5M	56B
1404/09/05	11,530	11,220	11,700	11,430	(0.95)	1,523	8M	86B
1404/09/04	12,070	11,390	12,070	11,540	(1.7)	977	9M	105B
1404/09/02	11,650	11,540	11,770	11,740	2.71	554	7M	84B
1404/09/01	11,450	11,210	11,520	11,430	2.14	722	8M	93B
1404/08/28	11,160	11,010	11,310	11,190	1.82	610	4M	44B
1404/08/27	11,030	10,920	11,140	10,990	0.64	722	4M	43B
1404/08/26	10,960	10,700	10,960	10,920	2.54	658	13M	145B
1404/08/25	10,500	10,390	10,660	10,650	2.90	362	7M	74B
1404/08/24	10,330	10,300	10,500	10,350	0.68	514	2M	26B
1404/08/21	10,250	10,170	10,390	10,280	0.88	462	3M	32B
1404/08/20	10,410	10,060	10,410	10,190	0.20	686	5M	46B
1404/08/19	9,900	9,900	10,400	10,170	(0.29)	1,015	9M	93B
1404/08/18	10,290	10,190	10,400	10,200	(2.86)	1,040	6M	65B
1404/08/17	10,500	10,280	10,800	10,500	(0.76)	678	5M	55B
1404/08/14	10,540	10,540	10,840	10,580	(2.58)	1,768	21M	224B
1404/08/13	11,000	10,840	11,040	10,860	(2.78)	643	9M	97B
1404/08/12	11,280	11,070	11,290	11,170	1.82	817	8M	92B
1404/08/11	10,520	10,520	11,150	10,970	1.29	856	11M	121B
1404/08/10	10,680	10,660	11,180	10,830	(1.37)	1,080	19M	205B
1404/08/07	10,670	10,670	11,210	10,980	0.18	845	12M	131B
1404/08/06	11,280	10,700	11,360	10,960	(0.63)	1,550	21M	229B
1404/08/05	11,030	10,740	11,040	11,030	2.89	1,050	20M	216B
1404/08/04	10,720	10,710	10,720	10,720	2.98	496	13M	141B
1404/08/03	10,410	10,410	10,410	10,410	2.97	188	5M	50B
1404/07/30	10,120	9,900	10,120	10,110	2.85	191	4M	45B
1404/07/29	9,720	9,720	10,120	9,830	(1.01)	1,303	6M	62B
1404/07/28	9,980	9,800	10,150	9,930	(1.68)	877	14M	136B
1404/07/27	10,300	9,880	10,300	10,100	1.00	1,907	32M	324B
1404/07/26	10,050	10,050	10,050	10,000	2.46	112	3M	30B
1404/07/23	9,760	9,510	9,790	9,760	2.63	693	8M	77B
1404/07/22	9,520	9,250	9,520	9,510	2.81	2,369	50M	473B
1404/07/21	9,250	9,250	9,250	9,250	2.89	304	8M	75B
1404/07/20	8,990	8,990	8,990	8,990	2.98	262	4M	39B
1404/07/19	8,730	8,610	8,730	8,730	2.95	642	8M	68B
1404/07/16	8,460	8,260	8,530	8,480	2.29	1,554	22M	187B
1404/07/15	8,370	8,130	8,530	8,290	(0.96)	1,193	9M	75B
1404/07/14	8,360	8,310	8,590	8,370	(2.22)	1,107	12M	101B
1404/07/13	9,030	8,520	9,030	8,560	(2.51)	1,860	23M	195B
1404/07/12	8,750	8,650	8,780	8,780	2.93	681	14M	119B
1404/07/09	8,480	8,470	8,800	8,530	(2.29)	3,281	44M	379B
1404/07/08	8,740	8,730	8,770	8,730	(3.0)	467	8M	67B
1404/07/07	9,000	8,890	9,000	9,000	2.97	826	13M	114B
1404/07/06	8,710	8,650	8,740	8,740	2.94	579	12M	106B
1404/07/05	8,290	8,290	8,790	8,490	(0.59)	2,070	22M	187B
1404/07/02	8,540	8,540	8,540	8,540	(2.95)	764	6M	49B
1404/07/01	9,020	8,710	9,020	8,800	(1.9)	1,441	10M	88B
1404/06/31	8,830	8,750	9,170	8,970	0.67	689	6M	51B
1404/06/30	8,910	8,910	8,910	8,910	(2.94)	2,412	16M	144B
1404/06/29	8,980	8,980	8,980	9,180	(0.76)	83	872K	8B
1404/06/26	9,480	9,240	9,480	9,250	(2.84)	730	10M	89B
1404/06/25	9,770	9,490	9,770	9,520	(2.66)	706	10M	92B
1404/06/24	9,930	9,590	10,050	9,780	(0.81)	881	6M	63B
1404/06/23	9,880	9,640	9,890	9,860	2.60	830	11M	108B
1404/06/22	9,700	9,430	9,770	9,610	1.26	880	8M	74B
1404/06/18	9,840	9,410	9,840	9,490	(2.16)	1,587	16M	150B
1404/06/17	9,750	9,610	9,820	9,700	1.46	728	6M	60B
1404/06/16	9,610	9,470	9,790	9,560	(0.52)	708	6M	56B
1404/06/15	9,860	9,440	9,860	9,610	0.31	732	10M	96B
1404/06/12	9,460	9,460	9,670	9,580	2.02	695	8M	74B
1404/06/11	9,220	9,090	9,460	9,390	2.18	1,063	13M	122B
1404/06/09	9,080	9,080	9,400	9,190	(1.82)	1,891	22M	201B
1404/06/08	9,360	9,360	9,360	9,360	(2.9)	208	4M	34B
1404/06/05	9,560	9,490	9,820	9,640	(0.1)	451	3M	27B
1404/06/04	9,680	9,540	9,780	9,650	0.10	555	5M	49B
1404/06/03	9,830	9,520	9,830	9,640	(1.63)	957	12M	116B
1404/06/01	9,900	9,610	9,990	9,800	(0.71)	1,168	14M	138B
1404/05/29	9,950	9,810	9,960	9,870	0.10	712	8M	77B
1404/05/28	9,810	9,710	10,090	9,860	(1.5)	1,368	17M	168B
1404/05/27	10,400	9,840	10,400	10,010	(0.99)	1,417	15M	150B
1404/05/26	10,110	9,890	10,120	10,110	2.85	824	10M	101B
1404/05/25	9,400	9,390	9,940	9,830	1.76	941	11M	109B
1404/05/22	9,690	9,660	9,750	9,660	(2.91)	621	8M	74B
1404/05/21	10,230	9,860	10,360	9,950	(2.07)	1,804	24M	239B
1404/05/20	10,030	9,920	10,230	10,160	2.21	1,485	20M	207B
1404/05/19	9,860	9,860	10,120	9,940	(2.17)	1,744	22M	217B
1404/05/18	10,160	10,160	10,160	10,160	(2.96)	940	6M	58B
1404/05/15	10,320	10,320	10,320	10,470	(1.51)	190	2M	19B
1404/05/14	10,450	10,450	10,450	10,630	(1.3)	93	2M	16B
1404/05/11	11,920	11,920	12,140	11,920	(2.93)	3,313	36M	425B
1404/05/08	12,190	12,190	12,190	12,280	(2.23)	384	3M	34B
1404/05/07	12,560	12,560	12,560	12,560	(2.94)	243	5M	59B
1404/05/06	12,940	12,940	12,940	12,940	(3.0)	385	7M	91B
1404/05/05	13,340	13,340	13,340	13,340	(2.98)	1,132	16M	216B
1404/05/04	13,750	13,750	13,750	13,750	(2.96)	661	11M	147B
1404/05/01	14,170	14,170	14,170	14,170	(2.95)	804	9M	132B
1404/04/31	14,270	14,270	14,270	14,600	(0.75)	89	890K	13B
1404/04/28	14,610	14,520	14,890	14,710	1.59	1,393	13M	189B
1404/04/25	14,300	14,220	14,530	14,480	2.62	1,140	13M	183B
1404/04/24	14,400	13,950	14,400	14,110	(0.77)	2,024	18M	258B
1404/04/23	14,610	14,020	14,730	14,220	(1.11)	2,264	20M	287B
1404/04/22	14,390	14,190	14,390	14,380	2.86	1,358	21M	295B
1404/04/21	13,980	13,980	13,980	13,980	2.95	403	7M	103B
1404/04/18	13,550	13,550	14,340	13,580	(2.72)	1,533	19M	263B
1404/04/17	14,710	13,870	14,710	13,960	(2.31)	813	9M	123B
1404/04/16	14,340	13,980	14,340	14,290	2.58	1,588	17M	246B
1404/04/11	13,880	13,880	14,720	13,930	(2.59)	8,355	133M	2T
1404/04/10	14,300	14,300	14,300	14,300	(2.99)	194	4M	53B
1404/04/09	14,670	14,670	14,670	14,740	(2.51)	151	3M	45B
1404/04/08	15,120	15,120	15,120	15,120	(2.95)	200	5M	69B
1404/04/07	15,580	15,580	15,580	15,580	(2.99)	124	5M	76B
1404/03/21	16,450	15,850	16,680	16,060	(0.93)	1,336	11M	171B
1404/03/20	15,790	15,790	16,350	16,210	2.08	1,914	14M	225B
1404/03/19	16,380	15,820	16,670	15,880	(2.58)	2,402	18M	282B
1404/03/18	16,130	16,130	16,840	16,300	(1.93)	3,408	18M	298B
1404/03/17	16,620	16,620	16,620	16,620	(2.98)	1,669	7M	122B
1404/03/13	17,470	17,120	17,600	17,130	(2.89)	1,599	15M	259B
1404/03/12	17,590	17,370	17,820	17,640	1.91	3,102	26M	460B
1404/03/11	17,290	17,290	17,550	17,310	(2.86)	6,412	76M	1T
1404/03/10	18,690	17,640	18,690	17,820	(1.98)	3,831	42M	755B
1404/03/07	18,620	18,050	18,670	18,180	(2.26)	4,518	52M	939B
1404/03/06	18,600	18,510	18,600	18,600	2.99	4,566	105M	2T
1404/03/05	18,060	18,060	18,060	18,060	2.96	287	9M	159B
1404/03/04	17,540	17,540	17,540	17,540	2.99	189	5M	81B
1404/03/03	17,030	17,030	17,030	17,030	2.96	425	16M	276B
1404/02/31	16,540	16,540	16,540	16,540	2.99	363	13M	219B
1404/02/30	16,060	16,060	16,060	16,060	2.95	127	4M	60B
1404/02/29	15,600	15,600	15,600	15,600	2.97	211	5M	85B
1403/12/26	56,200	53,850	56,350	54,600	(0.91)	3,416	4M	213B
1403/12/25	55,100	54,100	55,100	55,100	2.99	899	6M	305B
1403/12/22	52,450	51,800	53,650	53,500	2.69	990	4M	205B
1403/12/21	52,200	51,700	53,000	52,100	(1.04)	1,217	2M	127B
1403/12/20	52,300	51,550	53,800	52,650	0.57	1,250	2M	120B
1403/12/19	52,550	52,300	53,500	52,350	(2.88)	1,638	6M	315B
1403/12/18	55,600	53,350	56,650	53,900	(2.0)	1,534	5M	256B
1403/12/15	54,150	53,950	55,550	55,000	1.57	855	4M	197B
1403/12/14	54,500	53,900	57,100	54,150	(2.52)	1,924	8M	412B
1403/12/13	55,550	55,550	55,550	55,550	(2.97)	395	3M	151B
1403/12/12	58,550	56,900	58,550	57,250	(2.39)	1,611	4M	224B
1403/12/11	60,000	58,050	60,000	58,650	(1.92)	1,800	3M	183B
1403/12/08	61,250	59,050	61,250	59,800	(0.99)	894	2M	146B
1403/12/07	61,900	59,000	61,900	60,400	0.42	1,382	3M	158B
1403/12/06	59,000	58,900	60,200	60,150	2.91	710	3M	152B
1403/12/05	59,900	57,850	59,900	58,450	(1.52)	788	1M	73B
1403/12/04	60,100	58,050	60,100	59,350	1.71	1,573	4M	247B
1403/12/01	58,550	57,900	59,200	58,350	(0.43)	881	1M	79B
1403/11/30	58,250	57,650	59,300	58,600	0.43	598	1M	71B
1403/11/29	56,650	56,650	58,450	58,350	2.82	965	3M	181B
1403/11/28	56,950	56,350	57,800	56,750	(2.24)	1,448	4M	217B
1403/11/27	59,000	57,950	59,000	58,050	(2.76)	873	2M	130B
1403/11/23	61,100	59,550	61,250	59,700	(2.69)	1,337	3M	171B
1403/11/21	61,250	61,250	63,000	61,350	(2.77)	2,887	6M	350B
1403/11/17	64,500	63,000	65,000	63,100	(2.77)	2,538	5M	306B
1403/11/16	64,750	64,300	66,000	64,900	0.08	819	2M	134B
1403/11/15	67,000	63,450	67,000	64,850	(0.54)	2,644	4M	246B
1403/11/14	64,950	64,650	65,250	65,200	2.92	1,283	5M	340B
1403/11/13	65,100	63,150	65,100	63,350	(2.69)	2,594	4M	241B
1403/11/10	66,550	64,950	66,800	65,100	(2.76)	1,773	5M	302B
1403/11/08	66,950	65,300	66,950	66,950	3.00	1,617	13M	889B
1403/11/07	65,000	65,000	65,000	65,000	2.93	642	2M	134B
1403/11/06	63,400	61,100	63,400	63,150	2.52	1,405	3M	206B
1403/11/03	61,500	61,400	61,650	61,600	2.84	1,052	4M	264B
1403/11/02	59,500	57,700	60,450	59,900	2.04	1,239	4M	233B
1403/11/01	58,750	58,000	58,750	58,700	2.89	1,798	9M	536B
1403/10/30	55,500	55,500	57,650	57,050	1.78	729	2M	110B
1403/10/29	57,550	55,850	58,250	56,050	(2.61)	1,218	2M	137B
1403/10/26	57,800	57,100	57,900	57,550	2.31	698	1M	83B
1403/10/24	53,450	53,400	56,400	56,250	2.65	677	2M	114B
1403/10/23	54,550	54,550	56,750	54,800	(2.49)	1,690	4M	194B
1403/10/22	58,600	55,550	58,650	56,200	(1.83)	2,439	5M	291B
1403/10/19	57,350	56,500	57,350	57,250	2.78	1,409	4M	219B
1403/10/18	55,750	55,000	55,750	55,700	2.86	773	3M	186B
1403/10/17	53,950	53,100	55,400	54,150	0.0	1,041	3M	138B
1403/10/16	56,500	53,350	56,500	54,150	(1.46)	2,819	5M	275B
1403/10/15	54,900	53,650	55,000	54,950	2.90	1,224	3M	186B
1403/10/12	52,500	52,500	53,500	53,400	2.79	996	4M	199B
1403/10/11	51,750	51,750	53,500	51,950	(2.62)	2,656	11M	547B
1403/10/10	53,350	53,350	53,350	53,350	(2.91)	1,312	4M	193B
1403/10/09	54,950	54,950	54,950	54,950	(2.92)	875	3M	156B
1403/10/08	56,300	56,300	56,300	56,600	(2.41)	297	824K	46B
1403/10/05	58,000	58,000	58,000	58,000	(2.93)	1,326	2M	134B
1403/10/04	58,350	58,350	59,800	59,750	2.84	789	4M	232B
1403/10/03	57,950	56,550	58,200	58,100	2.74	648	5M	268B
1403/10/02	57,950	55,000	57,950	56,550	(0.18)	2,044	3M	154B
1403/10/01	55,150	55,150	56,700	56,650	2.91	740	4M	229B
1403/09/28	54,700	54,700	56,350	55,050	(2.31)	1,390	5M	281B
1403/09/27	56,850	56,300	56,850	56,350	(2.84)	1,642	4M	229B
1403/09/26	59,850	56,850	59,850	58,000	(1.02)	2,212	6M	373B
1403/09/25	58,650	57,550	58,650	58,600	2.90	802	6M	353B
1403/09/24	56,950	56,950	56,950	56,950	2.98	182	2M	94B
1403/09/21	55,200	54,250	55,350	55,300	2.88	1,008	6M	359B
1403/09/20	53,800	52,700	53,800	53,750	2.87	1,089	10M	537B
1403/09/19	52,200	51,750	52,250	52,250	2.96	465	2M	128B
1403/09/18	48,800	48,500	51,300	50,750	1.81	1,331	4M	184B
1403/09/17	50,800	49,300	52,000	49,850	(1.87)	1,673	4M	190B
1403/09/14	51,050	50,600	52,000	50,800	(2.59)	2,754	8M	384B
1403/09/13	53,500	51,250	53,750	52,150	(0.19)	2,923	5M	274B
1403/09/12	50,400	50,400	53,500	52,250	0.58	2,683	22M	1T
1403/09/11	51,950	51,950	51,950	51,950	(2.99)	366	2M	90B
1403/09/10	53,000	53,000	53,000	53,550	(1.92)	414	641K	34B
1403/09/07	54,400	54,400	54,400	54,600	(2.59)	591	869K	47B
1403/09/06	57,600	55,400	58,250	56,050	(1.84)	2,191	6M	363B
1403/09/05	57,150	56,000	57,150	57,100	2.88	1,472	4M	246B
1403/09/04	55,500	55,000	55,500	55,500	2.97	885	5M	301B
1403/09/03	53,800	53,300	53,900	53,900	2.96	457	3M	180B
1403/08/30	53,000	51,950	54,000	52,350	(2.24)	1,856	6M	314B
1403/08/29	53,700	53,150	55,000	53,550	(2.19)	3,624	15M	784B
1403/08/28	54,300	54,300	56,600	54,750	(2.14)	3,221	17M	950B
1403/08/27	57,650	55,800	57,650	55,950	(2.7)	747	2M	103B
1403/08/26	57,550	56,700	57,550	57,500	2.86	1,704	7M	385B
1403/08/23	54,450	54,450	57,350	55,900	(0.18)	2,865	8M	472B
1403/08/22	56,000	56,000	56,000	56,000	(2.95)	847	3M	157B
1403/08/21	57,650	57,650	59,300	57,700	(2.86)	1,203	8M	446B
1403/08/20	59,950	58,450	61,150	59,400	(1.41)	2,861	7M	420B
1403/08/19	60,600	58,800	61,350	60,250	0.58	1,895	5M	273B
1403/08/16	59,850	59,850	61,500	59,900	(2.92)	1,815	7M	421B
1403/08/15	62,200	60,100	62,350	61,700	1.90	839	2M	110B
1403/08/14	59,950	59,950	62,800	60,550	(2.02)	1,770	4M	254B
1403/08/13	62,900	61,400	62,900	61,800	(2.29)	1,405	2M	100B
1403/08/12	63,000	61,500	63,400	63,250	2.68	1,114	3M	168B
1403/08/09	61,500	60,000	63,200	61,600	0.0	1,953	4M	277B
1403/08/08	61,500	60,100	61,800	61,600	2.67	2,792	7M	461B
1403/08/07	60,000	60,000	60,000	60,000	2.92	732	6M	335B
1403/08/06	58,300	58,300	58,300	58,300	2.91	113	2M	106B
1403/08/05	56,650	56,650	56,650	56,650	3.00	77	1M	61B
1403/08/02	55,500	54,000	56,000	55,000	(0.72)	980	2M	121B
1403/08/01	56,000	54,100	56,000	55,400	1.84	1,904	6M	349B
1403/07/30	53,850	53,800	56,950	54,400	(1.89)	960	4M	215B
1403/07/29	56,150	55,300	56,150	55,450	(2.72)	335	930K	51B
1403/07/28	57,950	56,250	57,950	57,000	1.06	787	2M	90B
1403/07/25	56,450	55,600	56,450	56,400	2.83	1,646	6M	318B
1403/07/24	54,800	54,750	55,900	54,850	(2.75)	975	3M	141B
1403/07/23	57,650	54,750	57,650	56,400	0.71	1,737	4M	226B
1403/07/22	56,000	55,000	56,350	56,000	2.28	1,061	4M	211B
1403/07/21	54,750	54,200	54,750	54,750	2.91	861	3M	151B
1403/07/18	53,200	52,900	53,200	53,200	0.95	518	1M	75B
1403/07/17	52,050	52,050	53,050	52,700	0.29	916	4M	204B
1403/07/16	52,400	52,400	52,400	52,550	(0.66)	210	746K	39B
1403/07/15	52,550	52,550	52,550	52,900	(0.28)	73	331K	17B
1403/07/14	52,800	52,800	52,800	53,050	(0.47)	181	467K	25B
1403/07/11	53,050	53,050	53,050	53,300	(0.47)	203	465K	25B
1403/07/10	54,250	53,250	54,250	53,550	(0.37)	898	4M	225B
1403/07/09	53,750	53,750	53,750	53,750	0.94	739	2M	131B
1403/07/08	53,250	53,250	53,250	53,250	0.95	764	2M	125B
1403/07/07	52,500	52,500	53,500	52,750	(0.47)	630	4M	193B
1403/07/04	54,750	52,400	54,750	53,000	(0.56)	694	2M	95B
1403/07/03	52,250	52,250	53,600	53,300	2.40	750	2M	96B
1403/07/02	50,300	49,950	52,200	52,050	2.66	957	7M	352B
1403/07/01	51,800	50,250	51,800	50,700	0.40	316	651K	33B
1403/06/26	51,850	50,300	52,200	50,500	(2.6)	1,462	3M	151B
1403/06/25	52,500	51,100	52,500	51,850	1.07	781	1M	77B
1403/06/24	50,800	50,000	51,400	51,300	2.70	1,549	5M	249B
1403/06/21	50,600	49,100	50,900	49,950	(0.79)	1,341	3M	143B
1403/06/20	52,200	49,850	52,200	50,350	(1.95)	1,270	3M	164B
1403/06/19	50,900	50,900	53,450	51,350	(2.1)	2,300	5M	258B
1403/06/18	52,750	52,350	53,650	52,450	(2.78)	1,392	2M	101B
1403/06/17	56,000	53,700	56,000	53,950	(2.53)	1,682	2M	124B
1403/06/13	56,400	54,800	56,400	55,350	(0.36)	2,126	2M	126B
1403/06/11	56,100	54,650	56,100	55,550	1.00	2,110	5M	259B
1403/06/10	55,200	55,200	55,200	55,000	1.57	177	794K	44B
1403/06/07	53,750	53,450	54,150	54,150	1.98	531	4M	215B
1403/06/06	53,300	52,250	54,300	53,100	(0.38)	1,598	2M	98B
1403/06/05	53,350	52,650	53,350	53,300	1.81	1,740	2M	110B
1403/06/03	52,350	52,350	52,650	52,350	1.36	236	710K	37B
1403/05/31	52,500	50,900	52,500	51,650	0.0	1,041	775K	40B
1403/05/30	52,700	51,250	52,800	51,650	(0.86)	550	954K	49B
1403/05/29	52,100	51,450	52,100	52,100	1.96	1,082	4M	198B
1403/05/28	51,100	51,100	51,100	51,100	2.00	63	1M	51B
1403/05/27	50,100	50,100	50,100	50,100	1.93	92	1M	70B
1403/05/24	48,550	48,550	49,150	49,150	0.92	165	2M	92B
1403/05/23	48,650	48,650	49,100	48,700	(0.81)	1,192	2M	109B
1403/05/22	49,550	48,650	49,550	49,100	0.0	596	1M	70B
1403/05/21	49,100	49,000	49,100	49,100	0.92	291	1M	73B
1403/05/20	48,800	48,250	48,850	48,650	0.52	492	2M	109B
1403/05/16	49,050	48,250	49,050	48,400	(0.62)	543	1M	69B
1403/05/15	49,450	48,550	49,450	48,700	(0.61)	871	3M	135B
1403/05/14	48,550	48,550	49,450	49,000	0.0	987	3M	153B
1403/05/13	48,850	48,300	51,000	49,000	(4.58)	2,908	6M	294B
1403/05/10	51,150	51,150	54,000	51,350	(5.61)	3,560	10M	504B
1403/05/09	57,300	53,250	57,300	54,400	0.28	2,122	4M	234B
1403/05/08	52,050	52,050	55,450	54,250	3.63	2,206	8M	428B
1403/05/06	52,500	51,700	53,900	52,350	2.25	1,291	3M	158B
1403/05/03	50,500	49,900	52,000	51,200	1.39	1,060	3M	152B
1403/05/02	50,900	49,300	50,900	50,500	5.10	1,816	5M	255B
1403/05/01	48,050	48,050	48,050	48,050	5.95	147	1M	55B
1403/04/24	47,600	47,500	50,350	49,500	3.45	668	2M	107B
1403/04/23	49,650	47,200	49,650	47,850	0.0	500	889K	43B
1403/04/20	49,950	47,150	49,950	47,850	(2.94)	1,079	1M	62B
1403/04/19	50,400	48,600	50,450	49,300	(1.0)	699	1M	64B
1403/04/18	49,300	49,050	50,850	49,800	(0.4)	918	2M	102B
1403/04/17	50,250	49,150	50,250	50,000	5.37	1,147	4M	218B
1403/04/16	47,450	47,450	47,450	47,450	5.92	47	193K	9B
1403/04/13	46,150	44,400	46,150	44,800	0.34	695	2M	80B
1403/04/12	43,250	42,850	45,550	44,650	3.84	643	3M	142B
1403/04/11	41,300	41,300	43,300	43,000	5.26	941	3M	138B
1403/04/10	41,750	40,000	41,750	40,850	(2.39)	587	2M	77B
1403/04/09	43,000	40,700	43,000	41,850	3.08	782	5M	212B
1403/04/06	40,600	40,000	40,600	40,600	1.88	159	2M	82B
1403/04/04	39,300	39,250	39,950	39,850	1.66	392	3M	100B
1403/04/03	38,800	38,550	39,300	39,200	1.69	522	2M	80B
1403/04/02	38,600	37,950	38,600	38,550	1.85	517	1M	57B
1403/03/30	37,500	37,500	37,850	37,850	1.88	83	319K	12B
1403/03/29	36,600	36,200	37,150	37,150	1.64	602	2M	63B
1403/03/27	37,000	36,000	37,000	36,550	0.0	398	716K	26B
1403/03/26	37,000	36,300	37,400	36,550	(1.22)	404	1M	38B
1403/03/23	37,450	36,300	37,450	37,000	0.14	441	984K	36B
1403/03/22	38,000	36,750	38,000	36,950	(1.47)	484	1M	45B
1403/03/21	36,800	36,800	37,500	37,500	1.90	447	2M	76B
1403/03/20	36,750	36,750	37,300	36,800	(1.87)	777	2M	85B
1403/03/19	38,700	37,450	38,700	37,500	(1.83)	548	1M	53B
1403/03/16	38,000	37,500	38,250	38,200	1.87	728	3M	101B
1403/03/13	37,500	37,000	37,500	37,500	1.90	2,299	11M	417B
1403/03/12	36,800	36,800	36,800	36,800	1.94	50	353K	13B
1403/03/09	36,100	36,100	36,100	36,100	1.98	41	1M	44B
1403/03/08	35,400	35,400	35,400	35,400	1.87	23	71K	3B
1403/03/07	34,600	34,600	36,000	34,750	(1.56)	447	4M	155B
1403/03/06	35,900	35,300	35,900	35,300	(1.94)	211	2M	57B
1403/03/05	36,400	35,050	36,450	36,000	0.70	731	2M	74B
1403/03/01	35,650	35,650	35,750	35,750	2.00	516	2M	84B
1403/02/30	35,500	33,700	36,450	35,050	(0.14)	1,454	6M	214B
1403/02/26	35,700	33,900	35,900	35,100	(1.68)	620	3M	95B
1403/02/25	37,900	34,950	37,900	35,700	(0.28)	347	1M	46B
1403/02/24	37,900	35,100	37,900	35,800	(3.5)	499	2M	81B
1403/02/23	35,900	35,900	38,500	37,100	2.20	509	2M	59B
1403/02/22	37,500	35,800	37,500	36,300	0.14	325	1M	38B
1403/02/19	37,550	36,000	37,800	36,250	(2.68)	405	1M	43B
1403/02/18	38,000	36,700	38,700	37,250	(0.4)	381	863K	32B
1403/02/17	38,900	36,850	38,900	37,400	(2.86)	564	2M	59B
1403/02/16	38,750	37,600	39,600	38,500	1.32	575	2M	83B
1403/02/12	36,300	36,200	38,800	38,000	4.68	1,177	3M	113B
1403/02/11	37,500	36,000	38,000	36,300	(0.41)	386	2M	80B
1403/02/10	37,900	36,150	37,900	36,450	(0.14)	507	2M	67B
1403/02/09	36,100	35,900	37,900	36,500	0.83	1,365	4M	149B
1403/02/08	36,200	35,800	36,200	36,200	6.94	2,437	16M	579B
1403/02/05	34,300	32,850	35,000	33,850	0.30	408	1M	45B
1403/02/04	33,550	33,550	34,500	33,750	(1.75)	602	919K	31B
1403/02/03	35,250	34,000	35,250	34,350	(0.72)	215	2M	55B
1403/02/02	35,500	33,200	35,500	34,600	1.32	230	1M	43B
1403/02/01	34,300	33,050	34,500	34,150	5.89	250	876K	30B
1403/01/29	31,850	31,850	32,300	32,250	0.78	118	883K	28B
1403/01/28	32,250	31,950	32,500	32,000	(0.78)	176	1M	47B
1403/01/27	31,900	31,900	32,500	32,250	0.16	307	8M	259B
1403/01/26	32,200	32,200	32,200	32,200	(0.92)	72	893K	29B
1403/01/25	33,200	32,300	33,850	32,500	(1.22)	293	1M	34B
1403/01/21	32,950	32,100	33,400	32,900	(1.5)	199	677K	22B
1403/01/20	33,200	33,200	34,400	33,400	0.60	225	2M	57B
1403/01/19	34,800	32,800	34,800	33,200	(0.3)	166	580K	19B
1403/01/18	35,650	32,400	35,650	33,300	(4.31)	350	2M	74B
1403/01/15	35,400	34,200	35,600	34,800	0.0	238	620K	22B
1403/01/14	34,200	34,200	35,400	34,800	(2.93)	351	785K	27B
1403/01/11	35,450	35,000	36,800	35,850	1.70	387	2M	57B
1403/01/08	35,000	35,000	35,950	35,250	0.43	156	322K	11B
1403/01/07	36,450	34,700	36,450	35,100	(1.13)	185	353K	12B
1403/01/06	36,550	34,200	37,000	35,500	(2.87)	457	1M	40B
1403/01/05	37,450	35,400	37,450	36,550	4.13	274	473K	17B
1402/12/28	34,000	33,800	35,500	35,100	4.62	293	1M	43B
1402/12/27	33,100	32,450	33,900	33,550	1.36	190	1M	44B
1402/12/26	33,300	32,450	33,850	33,100	2.00	268	913K	30B
1402/12/23	32,200	31,850	33,050	32,450	0.93	132	303K	10B
1402/12/22	32,550	31,900	32,600	32,150	(1.08)	220	369K	12B
1402/12/21	33,350	31,950	33,450	32,500	(1.66)	380	1M	43B
1402/12/20	34,300	32,600	34,300	33,050	1.38	152	420K	14B
1402/12/16	33,600	32,400	33,600	32,600	(0.31)	142	545K	18B
1402/12/15	32,450	31,850	33,400	32,700	0.93	311	1M	33B
1402/12/14	33,800	31,000	34,150	32,400	(1.52)	265	592K	19B
1402/12/13	31,900	31,700	33,350	32,900	5.45	510	980K	32B
1402/12/12	31,700	30,850	31,900	31,200	(0.32)	546	2M	60B
1402/12/09	30,950	30,600	31,700	31,300	0.97	275	1M	35B
1402/12/08	30,000	30,000	31,600	31,000	2.82	410	2M	47B
1402/12/07	30,200	29,850	30,800	30,150	0.33	372	2M	48B
1402/12/05	29,950	29,550	30,850	30,050	0.17	170	696K	21B
1402/12/02	30,200	29,800	30,200	30,000	0.17	602	768K	23B
1402/12/01	30,150	29,700	30,150	29,950	0.34	158	395K	12B
1402/11/30	30,250	29,550	30,300	29,850	(0.17)	204	442K	13B
1402/11/29	29,450	29,450	30,100	29,900	0.17	429	991K	30B
1402/11/28	30,300	29,500	30,300	29,850	(0.5)	259	944K	28B
1402/11/25	29,750	29,750	30,400	30,000	(0.99)	313	608K	18B
1402/11/24	30,150	29,950	30,900	30,300	(0.49)	370	2M	56B
1402/11/23	30,800	30,100	30,850	30,450	(1.3)	554	2M	46B
1402/11/21	30,800	30,450	31,600	30,850	(0.32)	939	1M	41B
1402/11/18	30,650	30,650	31,250	30,950	(0.16)	586	2M	51B
1402/11/17	31,400	30,500	31,400	31,000	(2.21)	68	181K	6B
1402/11/14	31,850	31,400	32,400	31,700	(0.47)	950	1M	37B
1402/11/11	31,250	31,200	32,600	31,850	0.16	246	832K	26B
1402/11/10	31,900	31,250	32,350	31,800	(1.7)	565	2M	57B
1402/11/09	32,800	31,800	33,000	32,350	(0.77)	280	808K	26B
1402/11/08	33,250	32,350	33,300	32,600	(1.21)	625	2M	65B
1402/11/07	32,400	32,050	33,400	33,000	4.43	896	3M	110B
1402/11/04	30,900	30,300	32,400	31,600	4.29	537	2M	63B
1402/11/03	30,000	29,950	30,950	30,300	(1.62)	345	1M	38B
1402/11/02	31,250	30,200	31,600	30,800	0.98	366	826K	25B
1402/11/01	30,050	29,500	31,100	30,500	(1.45)	475	1M	31B
1402/10/30	30,600	30,050	31,100	30,950	6.36	756	4M	115B
1402/10/27	29,400	28,700	29,400	29,100	(0.51)	215	411K	12B
1402/10/26	30,650	29,100	30,650	29,250	(2.66)	168	363K	11B
1402/10/25	30,300	29,650	30,550	30,050	1.18	286	848K	26B
1402/10/24	28,800	28,800	30,000	29,700	0.51	236	886K	26B
1402/10/23	27,600	27,600	29,900	29,550	(0.17)	326	3M	92B
1402/10/20	28,600	28,600	29,750	29,600	2.60	276	1M	34B
1402/10/19	28,350	28,350	29,350	28,850	1.05	327	849K	25B
1402/10/18	28,150	28,050	28,900	28,550	2.15	251	930K	27B
1402/10/17	27,500	27,100	28,450	27,950	2.38	399	1M	40B
1402/10/16	27,200	26,800	27,500	27,300	0.0	122	475K	13B
1402/10/13	26,850	26,850	27,600	27,300	0.92	141	3M	82B
1402/10/12	27,550	26,950	27,550	27,050	(0.37)	175	2M	41B
1402/10/11	27,550	27,050	27,550	27,150	0.0	185	2M	42B
1402/10/10	27,150	26,950	27,750	27,150	(0.91)	1,622	2M	56B
1402/10/09	27,450	27,200	27,600	27,400	1.29	245	808K	22B
1402/10/06	27,050	26,850	27,650	27,050	(0.92)	1,358	2M	55B
1402/10/05	26,900	26,700	27,600	27,300	(0.18)	1,046	5M	134B
1402/10/04	27,200	27,100	27,500	27,350	0.0	131	907K	25B
1402/10/03	27,300	27,100	27,600	27,350	(0.36)	230	2M	51B
1402/10/02	27,150	26,850	27,650	27,450	1.10	169	2M	61B
1402/09/29	27,250	26,900	27,450	27,150	(0.55)	174	553K	15B
1402/09/28	26,850	26,800	27,850	27,300	2.44	302	2M	55B
1402/09/27	26,900	26,200	26,900	26,650	1.33	301	2M	63B
1402/09/25	26,500	25,800	27,000	26,300	0.57	279	2M	58B
1402/09/22	27,000	25,900	27,000	26,150	(1.69)	353	2M	46B
1402/09/21	28,200	26,350	28,200	26,600	(1.48)	356	2M	41B
1402/09/20	27,300	26,800	27,300	27,000	0.19	249	2M	42B
1402/09/19	26,750	26,750	27,650	26,950	0.37	408	2M	50B
1402/09/18	26,650	26,650	27,600	26,850	(0.92)	409	1M	32B
1402/09/15	27,650	26,800	27,850	27,100	(1.99)	420	2M	54B
1402/09/14	28,000	27,350	28,050	27,650	(1.43)	416	2M	47B
1402/09/13	27,100	27,100	29,000	28,050	3.31	450	2M	56B
1402/09/12	27,450	26,850	27,450	27,150	0.37	407	2M	65B
1402/09/11	26,600	26,600	27,400	27,050	3.44	472	3M	81B
1402/09/08	24,900	24,900	26,600	26,150	5.02	640	3M	73B
1402/09/07	24,500	24,500	25,250	24,900	1.01	180	753K	19B
1402/09/06	24,800	24,450	25,000	24,650	(1.6)	273	1M	37B
1402/09/05	25,100	24,850	25,350	25,050	(0.2)	173	561K	14B
1402/09/04	25,050	24,850	25,250	25,100	0.20	184	631K	16B
1402/09/01	25,000	24,600	25,400	25,050	0.40	235	2M	40B
1402/08/30	24,250	24,200	25,350	24,950	2.25	188	812K	20B
1402/08/29	24,450	24,200	24,750	24,400	(2.01)	313	1M	36B
1402/08/28	24,600	24,600	25,100	24,900	(0.4)	236	989K	25B
1402/08/27	25,000	24,750	25,400	25,000	0.0	266	2M	39B
1402/08/24	24,450	24,400	25,400	25,000	3.95	553	2M	53B
1402/08/23	23,200	23,200	24,800	24,050	0.84	676	4M	95B
1402/08/22	23,750	23,450	24,450	23,850	0.21	373	2M	42B
1402/08/21	23,600	23,450	24,200	23,800	0.21	337	1M	28B
1402/08/20	23,550	23,500	24,250	23,750	(1.45)	461	3M	64B
1402/08/17	24,550	23,800	25,200	24,100	(2.23)	461	1M	32B
1402/08/16	24,150	24,150	24,950	24,650	0.82	354	1M	31B
1402/08/15	24,350	24,200	24,950	24,450	(1.01)	387	2M	39B
1402/08/14	25,550	24,350	25,550	24,700	(0.4)	822	5M	117B
1402/08/13	24,400	23,900	24,850	24,800	6.67	736	8M	198B
1402/08/10	23,550	22,450	24,200	23,250	(2.72)	477	2M	40B
1402/08/09	23,200	23,200	24,400	23,900	1.92	504	2M	38B
1402/08/08	23,300	22,750	24,200	23,450	3.30	826	4M	87B
1402/08/07	21,850	21,850	22,750	22,700	6.57	416	5M	108B
1402/08/06	22,100	20,900	22,100	21,300	(3.18)	299	1M	31B
1402/08/03	22,000	21,550	22,250	22,000	1.62	304	2M	44B
1402/08/02	22,000	21,450	22,150	21,650	(1.59)	298	2M	40B
1402/08/01	22,300	21,800	22,300	22,000	(1.35)	349	2M	40B
1402/07/30	22,800	21,800	22,800	22,300	3.00	997	8M	176B
1402/07/29	21,650	21,650	21,650	21,650	6.91	264	11M	233B
1402/07/26	20,600	19,800	20,600	20,250	(4.71)	204	2M	39B
1402/07/25	21,600	20,900	21,650	21,250	1.43	176	2M	44B
1402/07/24	20,100	20,100	21,300	20,950	2.20	90	369K	8B
1402/07/23	20,700	20,400	20,950	20,500	(1.44)	200	646K	13B
1402/07/22	21,600	20,500	21,600	20,800	(3.7)	269	810K	17B
1402/07/19	21,400	21,400	21,950	21,600	(1.82)	273	909K	20B
1402/07/18	21,900	21,400	22,350	22,000	3.04	751	7M	149B
1402/07/17	20,700	20,300	21,400	21,350	6.75	474	6M	117B
1402/07/16	20,050	19,750	20,800	20,000	(3.38)	212	2M	46B
1402/07/15	20,700	20,500	21,150	20,700	(0.77)	191	673K	14B
1402/07/12	20,300	20,300	21,060	20,860	0.38	602	3M	71B
1402/07/10	20,480	20,020	21,000	20,780	1.27	181	1M	31B
1402/07/09	20,960	20,300	20,960	20,520	4.75	241	2M	37B
1402/07/08	19,300	19,300	19,750	19,590	(1.06)	164	459K	9B
1402/07/05	19,700	19,550	20,000	19,800	(1.49)	131	812K	16B
1402/07/04	20,800	19,850	20,800	20,100	(0.74)	159	1M	23B
1402/07/03	20,550	20,000	20,900	20,250	(0.98)	147	344K	7B
1402/07/01	20,700	20,300	20,700	20,450	(2.39)	231	752K	15B
1402/06/29	20,600	20,600	21,150	20,950	(1.87)	78	351K	7B
1402/06/28	20,950	20,950	21,500	21,350	0.0	188	1M	22B
1402/06/27	21,250	21,050	21,550	21,350	(0.23)	136	1M	31B
1402/06/26	21,000	20,900	21,800	21,400	1.66	214	2M	41B
1402/06/22	20,800	20,750	21,700	21,050	1.45	208	1M	26B
1402/06/21	20,800	20,600	20,950	20,750	0.73	238	947K	20B
1402/06/20	19,800	19,800	20,900	20,600	(0.48)	138	698K	14B
1402/06/19	20,800	20,350	20,900	20,700	(0.48)	217	955K	20B
1402/06/18	20,400	20,100	21,400	20,800	1.12	314	1M	29B
1402/06/14	20,160	20,160	20,690	20,570	2.19	296	919K	19B
1402/06/13	20,030	19,700	20,300	20,130	0.50	125	775K	16B
1402/06/12	20,220	19,830	20,220	20,030	0.25	147	908K	18B
1402/06/11	19,400	19,400	20,600	19,980	1.06	216	1M	23B
1402/06/08	19,200	19,200	19,900	19,770	(0.35)	150	265K	5B
1402/06/07	20,960	19,640	20,960	19,840	(1.78)	359	1M	26B
1402/06/06	19,540	19,500	20,800	20,200	2.49	459	2M	48B
1402/06/05	19,600	19,240	20,130	19,710	4.29	196	665K	13B
1402/06/04	18,360	18,360	19,200	18,900	1.78	229	1M	21B
1402/06/01	18,550	18,460	18,770	18,570	0.11	149	485K	9B
1402/05/31	18,500	18,350	18,700	18,550	(1.33)	117	418K	8B
1402/05/30	18,550	18,550	18,990	18,800	0.32	198	716K	13B
1402/05/29	18,870	18,700	18,870	18,740	(0.69)	69	148K	3B
1402/05/28	18,790	18,310	18,990	18,870	0.05	250	719K	14B
1402/05/25	18,820	18,570	18,950	18,860	0.21	53	144K	3B
1402/05/24	18,300	18,290	19,000	18,820	(0.42)	213	613K	12B
1402/05/23	19,150	18,730	19,150	18,900	0.21	147	857K	16B
1402/05/22	18,760	18,280	19,050	18,860	0.91	113	766K	14B
1402/05/21	19,000	18,300	19,350	18,690	(2.3)	139	577K	11B
1402/05/18	19,390	18,760	19,390	19,130	(0.73)	213	1M	19B
1402/05/17	19,620	18,950	19,620	19,270	(0.82)	255	2M	31B
1402/05/16	19,160	19,160	19,600	19,430	0.31	156	991K	19B
1402/05/15	19,600	19,070	19,600	19,370	0.26	287	4M	69B
1402/05/14	18,850	18,850	19,500	19,320	2.01	270	2M	47B
1402/05/10	19,040	18,810	19,300	18,940	(0.53)	278	3M	55B
1402/05/09	19,060	18,760	19,370	19,040	1.55	179	2M	34B
1402/05/08	18,250	18,250	19,250	18,750	0.54	241	2M	28B
1402/05/07	18,100	18,100	18,940	18,650	2.64	153	880K	16B
1402/05/04	18,090	17,800	18,640	18,170	(2.89)	279	1M	22B
1402/05/03	18,760	18,200	19,600	18,710	(1.42)	195	1M	20B
1402/05/02	18,700	18,320	19,210	18,980	2.48	178	1M	19B
1402/05/01	18,300	17,820	19,020	18,520	2.09	246	1M	22B
1402/04/31	17,920	17,570	18,650	18,140	(3.97)	219	1M	20B
1402/04/28	18,540	18,010	19,280	18,890	4.08	304	2M	37B
1402/04/27	17,750	17,750	18,150	18,150	6.95	327	4M	69B
1402/04/26	17,010	16,750	17,600	16,970	(3.52)	142	824K	14B
1402/04/25	17,600	17,300	17,980	17,590	(2.44)	210	2M	33B
1402/04/24	18,500	17,600	18,940	18,030	(0.93)	153	1M	20B
1402/04/21	18,500	17,680	18,610	18,200	(4.11)	603	1M	25B
1402/04/20	18,770	18,480	19,300	18,980	1.06	229	1M	28B
1402/04/19	19,140	18,430	19,370	18,780	(2.24)	333	1M	26B
1402/04/18	19,020	19,010	19,480	19,210	(0.67)	167	1M	28B
1402/04/17	19,230	19,110	19,600	19,340	1.79	223	908K	18B
1402/04/14	19,110	18,650	19,200	19,000	(1.2)	1,284	3M	50B
1402/04/13	19,400	18,550	19,670	19,230	0.58	249	4M	72B
1402/04/12	19,200	18,880	19,200	19,120	0.42	261	1M	25B
1402/04/11	19,360	18,880	19,360	19,040	(0.16)	522	9M	175B
1402/04/10	18,840	18,840	19,380	19,070	0.47	181	966K	18B
1402/04/07	19,160	18,560	19,160	18,980	(0.94)	381	2M	44B
1402/04/06	18,200	17,750	19,240	19,160	6.50	809	11M	204B
1402/04/05	18,150	17,800	18,150	17,990	(0.55)	166	1M	19B
1402/04/04	18,430	17,880	18,430	18,090	1.23	88	197K	4B
1402/04/03	17,830	17,800	18,100	17,870	(0.22)	160	617K	11B
1402/03/31	17,810	17,710	18,350	17,910	(1.43)	263	1M	26B
1402/03/30	18,290	18,000	18,590	18,170	(2.36)	169	706K	13B
1402/03/29	19,000	18,140	19,000	18,610	0.54	133	565K	11B
1402/03/28	19,150	18,400	19,150	18,510	(4.59)	290	2M	30B
1402/03/27	19,800	18,820	19,800	19,400	4.36	301	2M	43B
1402/03/24	18,500	18,170	18,940	18,590	1.86	227	2M	33B
1402/03/23	18,700	17,900	18,940	18,250	(0.27)	330	2M	41B
1402/03/22	18,200	17,500	18,370	18,300	6.58	636	5M	85B
1402/03/21	18,000	16,390	18,000	17,170	(2.22)	298	1M	25B
1402/03/09	18,810	18,810	19,420	19,270	0.78	557	4M	70B
1402/03/08	17,930	17,930	19,450	19,120	1.59	308	2M	42B
1402/03/07	19,100	18,010	19,370	18,820	(1.67)	1,298	3M	65B
1402/03/06	19,380	18,830	19,530	19,140	(1.24)	527	4M	83B
1402/03/03	19,500	19,000	19,750	19,380	(1.32)	745	2M	36B
1402/03/02	19,800	19,270	19,900	19,640	0.67	341	3M	69B
1402/03/01	20,000	19,110	20,000	19,510	(0.1)	550	3M	56B
1402/02/31	20,000	19,000	20,180	19,530	(2.93)	613	3M	53B
1402/02/30	19,400	19,300	20,270	20,120	6.17	2,325	9M	188B
1402/02/27	19,070	18,350	19,490	18,950	2.65	479	4M	77B
1402/02/25	17,990	17,440	18,850	18,460	4.77	614	7M	127B
1402/02/24	17,370	17,100	17,980	17,620	1.44	704	5M	94B
1402/02/23	18,650	17,350	18,650	17,370	(6.86)	472	4M	68B
1402/02/20	19,600	17,750	19,600	18,650	(2.1)	717	5M	96B
1402/02/19	17,000	17,000	19,150	19,050	6.42	966	10M	198B
1402/02/18	17,750	17,750	18,200	17,900	(6.04)	814	10M	172B
1402/02/17	20,100	18,850	20,100	19,050	(5.93)	838	12M	230B
1402/02/16	20,100	19,900	20,900	20,250	(2.17)	1,622	7M	141B
1402/02/13	21,000	20,350	21,200	20,700	(0.24)	824	6M	131B
1402/02/12	20,950	20,200	21,500	20,750	(0.24)	1,024	5M	110B
1402/02/11	21,400	20,550	22,100	20,800	(5.67)	1,950	11M	229B
1402/02/10	21,800	21,100	22,350	22,050	5.45	717	3M	69B
1402/02/05	19,710	19,540	21,100	20,910	6.03	223	2M	51B
1402/02/04	19,740	19,240	20,500	19,720	(1.1)	1,343	6M	127B
1402/01/30	21,350	19,480	21,350	19,940	(0.35)	755	4M	89B
1402/01/29	18,930	18,500	20,210	20,010	5.93	1,437	18M	360B
1402/01/28	18,800	18,210	19,300	18,890	0.32	817	5M	87B
1402/01/27	19,500	18,500	19,500	18,830	1.40	1,244	9M	163B
1402/01/26	18,000	18,000	18,570	18,570	6.97	680	15M	283B
1402/01/22	16,980	16,210	18,000	17,360	2.42	1,041	8M	136B
1402/01/21	17,500	16,100	17,500	16,950	0.18	2,089	12M	208B
1402/01/20	16,280	16,000	16,970	16,920	6.68	1,492	18M	300B
1402/01/19	15,760	15,280	15,880	15,860	6.80	823	13M	203B
1402/01/16	14,490	14,050	15,220	14,850	4.36	1,196	16M	235B
1402/01/15	14,250	14,000	14,580	14,230	0.42	490	6M	88B
1402/01/14	14,300	13,700	14,320	14,170	(0.07)	451	4M	60B
1402/01/09	14,240	13,850	14,300	14,180	2.01	514	9M	130B
1402/01/08	13,800	13,750	14,110	13,900	(0.07)	495	3M	41B
1402/01/06	14,200	13,690	14,200	14,000	0.0	8	18K	244M
1402/01/05	14,480	13,880	14,480	14,000	(3.05)	414	2M	33B
1401/12/28	14,940	14,190	14,940	14,440	1.12	354	3M	38B
1401/12/27	13,960	13,960	14,340	14,280	6.49	330	3M	47B
1401/12/24	12,980	12,860	13,490	13,410	6.34	377	3M	45B
1401/12/23	12,360	12,000	12,800	12,610	1.45	325	2M	19B
1401/12/22	12,880	12,000	12,880	12,430	(1.43)	251	1M	15B
1401/12/21	12,540	12,130	12,790	12,610	(2.1)	370	1M	13B
1401/12/20	12,260	12,260	13,240	12,880	1.66	317	5M	62B
1401/12/16	12,660	12,450	13,000	12,670	1.77	426	6M	71B
1401/12/15	12,340	12,250	12,590	12,450	(0.4)	167	3M	35B
1401/12/14	12,500	12,220	12,610	12,500	0.48	261	2M	21B
1401/12/13	12,180	12,180	12,520	12,440	(0.8)	236	805K	10B
1401/12/10	12,260	12,260	12,990	12,540	(0.4)	545	3M	38B
1401/12/09	13,040	12,350	13,040	12,590	(0.94)	289	2M	23B
1401/12/08	12,100	12,100	13,060	12,710	(0.39)	545	3M	36B
1401/12/07	13,130	12,180	13,130	12,760	3.91	596	5M	61B
1401/12/06	11,550	11,550	12,290	12,280	6.88	1,216	15M	183B
1401/12/03	11,550	11,010	11,570	11,490	(0.43)	393	3M	30B
1401/12/02	11,560	11,050	11,560	11,540	6.75	620	12M	138B
1401/12/01	10,290	10,290	10,840	10,810	6.61	268	8M	86B
1401/11/30	9,800	9,800	10,200	10,140	1.71	187	761K	8B
1401/11/26	10,100	9,750	10,210	9,970	(1.48)	217	1M	12B
1401/11/25	10,800	9,970	10,800	10,120	(4.62)	312	915K	9B
1401/11/24	10,470	10,470	10,820	10,610	4.74	713	3M	30B
1401/11/23	9,870	9,740	10,470	10,130	1.81	555	7M	69B
1401/11/19	10,190	9,890	10,190	9,950	(1.0)	175	1M	11B
1401/11/18	10,000	9,970	10,280	10,050	(0.89)	320	2M	25B
1401/11/17	10,110	9,870	10,480	10,140	0.90	296	3M	26B
1401/11/16	10,220	9,810	10,500	10,050	(3.09)	216	980K	10B
1401/11/12	10,550	10,230	10,560	10,370	(1.33)	135	562K	6B
1401/11/11	10,380	10,210	10,790	10,510	4.06	237	1M	16B
1401/11/10	10,150	9,600	10,300	10,100	(0.49)	192	2M	16B
1401/11/09	10,400	9,910	10,400	10,150	(2.4)	283	2M	16B
1401/11/08	10,400	10,210	10,590	10,400	(1.23)	248	1M	11B
1401/11/05	10,730	10,250	10,860	10,530	(2.95)	325	2M	18B
1401/11/04	10,800	10,740	11,030	10,850	(1.63)	221	1M	11B
1401/11/03	11,050	10,760	11,390	11,030	1.57	176	687K	8B
1401/11/02	11,000	10,710	11,050	10,860	(0.73)	304	2M	17B
1401/11/01	11,150	10,700	11,300	10,940	(2.23)	332	2M	22B
1401/10/28	11,340	11,000	11,500	11,190	(1.15)	331	1M	16B
1401/10/27	11,300	11,110	11,670	11,320	(1.39)	473	2M	28B
1401/10/26	11,660	11,370	11,660	11,480	1.06	374	2M	21B
1401/10/24	11,770	11,210	11,780	11,360	(3.73)	401	3M	37B
1401/10/21	11,440	11,400	12,140	11,800	(0.92)	383	2M	19B
1401/10/20	11,500	11,350	12,140	11,910	4.84	464	4M	53B
1401/10/19	11,570	11,050	11,590	11,360	(0.7)	406	3M	31B
1401/10/18	11,200	10,850	11,570	11,440	5.63	533	7M	85B
1401/10/17	10,630	10,630	11,150	10,830	1.12	362	2M	26B
1401/10/14	10,940	10,500	11,020	10,710	(1.56)	382	3M	33B
1401/10/13	10,890	10,450	11,240	10,880	2.54	662	5M	54B
1401/10/12	10,350	10,250	10,980	10,610	2.51	644	6M	66B
1401/10/11	10,210	10,210	10,800	10,350	(1.33)	531	4M	43B
1401/10/10	11,100	10,370	11,100	10,490	(5.92)	914	10M	106B
1401/10/07	10,750	10,500	11,280	11,150	5.69	1,044	13M	140B
1401/10/05	10,760	10,030	10,920	10,550	(1.95)	959	9M	100B
1401/10/04	10,890	10,400	11,180	10,760	(0.28)	1,330	13M	135B
1401/10/03	10,510	10,510	11,240	10,790	21.24	1,312	27M	287B
1401/08/16	44,400	43,400	45,300	44,400	1.49	750	2M	83B
1401/08/15	42,200	42,200	44,650	43,750	0.34	185	262K	11B
1401/08/14	43,100	43,000	44,400	43,600	2.47	207	379K	17B
1401/08/11	41,650	41,550	43,300	42,550	(0.12)	140	164K	7B
1401/08/10	42,450	41,250	43,200	42,600	2.77	149	132K	6B
1401/08/09	39,400	39,400	42,150	41,450	2.60	112	302K	13B
1401/08/08	40,000	39,550	41,000	40,400	(0.49)	129	264K	11B
1401/08/07	41,000	40,000	41,200	40,600	0.37	77	95K	4B
1401/08/04	41,700	39,800	41,700	40,450	(2.18)	134	171K	7B
1401/08/03	41,300	40,500	42,350	41,350	(0.96)	109	101K	4B
1401/08/02	43,150	40,850	43,150	41,750	(0.6)	116	128K	5B
1401/08/01	41,400	41,400	42,300	42,000	1.45	162	681K	29B
1401/07/30	41,750	40,300	42,300	41,400	0.49	109	174K	7B
1401/07/27	41,400	40,950	41,550	41,200	(0.48)	149	292K	12B
1401/07/26	41,800	41,200	42,000	41,400	(0.12)	77	97K	4B
1401/07/25	41,600	41,250	42,350	41,450	0.24	107	291K	12B
1401/07/24	41,950	40,850	42,000	41,350	(0.24)	94	192K	8B
1401/07/23	42,000	41,200	42,600	41,450	(0.12)	83	88K	4B
1401/07/20	41,000	41,000	42,300	41,500	(1.78)	80	74K	3B
1401/07/19	42,200	41,050	43,400	42,250	3.17	82	137K	6B
1401/07/18	40,400	40,400	42,000	40,950	1.24	94	250K	10B
1401/07/17	43,450	40,200	43,450	40,450	(2.65)	83	119K	5B
1401/07/16	44,000	40,850	44,000	41,550	(0.95)	47	43K	2B
1401/07/12	42,950	41,400	42,950	41,950	(0.12)	45	38K	2B
1401/07/11	44,100	41,400	44,100	42,000	(1.75)	70	209K	9B
1401/07/10	42,100	42,100	43,350	42,750	0.12	64	67K	3B
1401/07/09	43,800	42,000	43,800	42,700	(0.93)	133	380K	16B
1401/07/06	43,250	42,000	43,950	43,100	1.89	82	79K	3B
1401/07/04	40,350	40,350	43,600	42,300	(0.24)	110	178K	8B
1401/07/02	43,800	41,800	43,800	42,400	(1.97)	99	102K	4B
1401/06/30	43,750	42,650	43,750	43,250	(1.26)	62	74K	3B
1401/06/29	44,950	43,500	44,950	43,800	0.34	184	187K	8B
1401/06/28	42,000	42,000	45,150	43,650	0.34	219	479K	21B
1401/06/27	44,000	43,150	44,250	43,500	0.35	177	608K	26B
1401/06/23	42,850	42,050	43,950	43,350	2.12	95	110K	5B
1401/06/22	42,650	42,000	43,200	42,450	0.12	74	86K	4B
1401/06/21	42,000	42,000	43,300	42,400	0.83	71	121K	5B
1401/06/20	43,150	40,400	44,000	42,050	(3.0)	134	245K	10B
1401/06/19	43,700	42,950	44,000	43,350	(3.45)	162	268K	12B
1401/06/16	45,950	44,450	45,950	44,900	(1.1)	81	71K	3B
1401/06/15	45,200	44,800	46,000	45,400	(0.22)	76	84K	4B
1401/06/14	44,000	44,000	46,000	45,500	0.55	63	47K	2B
1401/06/13	44,500	44,500	46,150	45,250	1.12	94	73K	3B
1401/06/12	45,650	44,350	45,650	44,750	(3.56)	199	300K	13B
1401/06/09	47,400	46,000	47,400	46,400	0.22	121	173K	8B
1401/06/08	46,300	46,000	47,050	46,300	0.22	174	302K	14B
1401/06/07	45,350	45,350	47,000	46,200	1.87	174	187K	9B
1401/06/06	45,800	44,500	46,500	45,350	(3.82)	275	726K	33B
1401/06/05	48,700	46,200	48,700	47,150	(2.58)	404	656K	31B
1401/06/02	46,000	45,700	48,750	48,400	5.22	513	1M	55B
1401/06/01	45,600	44,550	46,450	46,000	2.79	171	272K	12B
1401/05/31	42,600	42,600	46,200	44,750	0.56	152	163K	7B
1401/05/30	44,700	44,250	44,950	44,500	(0.34)	160	227K	10B
1401/05/29	46,000	44,100	46,000	44,650	(1.11)	160	168K	7B
1401/05/26	45,700	44,100	46,100	45,150	2.50	247	290K	13B
1401/05/25	44,750	42,850	45,900	44,050	0.34	352	521K	23B
1401/05/24	43,650	41,200	44,650	43,900	3.91	372	443K	19B
1401/05/23	42,800	40,900	43,650	42,250	(0.24)	281	583K	25B
1401/05/22	40,800	40,800	42,400	42,350	5.88	233	1M	53B
1401/05/19	41,600	39,400	41,600	40,000	(2.56)	176	143K	6B
1401/05/18	39,100	39,100	41,600	41,050	4.59	424	924K	38B
1401/05/15	38,400	37,700	39,400	39,250	5.51	152	773K	30B
1401/05/12	38,550	37,050	38,550	37,200	0.27	187	767K	29B
1401/05/11	36,600	36,600	37,700	37,100	0.95	103	146K	5B
1401/05/10	37,900	36,500	37,900	36,750	0.96	91	109K	4B
1401/05/09	36,550	36,000	37,050	36,400	(2.54)	147	113K	4B
1401/05/08	38,100	36,700	38,500	37,350	(1.84)	178	264K	10B
1401/05/05	36,550	36,550	38,700	38,050	4.10	326	455K	17B
1401/05/04	36,300	36,150	37,500	36,550	2.81	195	277K	10B
1401/05/03	35,500	35,100	36,750	35,550	(3.27)	254	269K	10B
1401/05/02	37,200	35,850	38,250	36,750	0.55	154	231K	8B
1401/04/25	41,050	41,050	43,450	41,850	(1.41)	771	2M	72B
1401/04/22	42,000	41,550	42,900	42,450	1.43	135	279K	12B
1401/04/21	41,850	41,400	42,200	41,850	(2.11)	240	317K	13B
1401/04/20	44,500	42,350	44,900	42,750	(5.11)	311	578K	25B
1401/04/18	44,700	44,650	45,800	45,050	0.0	138	101K	5B
1401/04/15	46,050	44,550	46,050	45,050	(2.7)	263	236K	11B
1401/04/14	46,300	45,700	47,350	46,300	(1.59)	332	499K	23B
1401/04/13	47,050	46,400	48,000	47,050	(0.11)	207	271K	13B
1401/04/12	50,850	46,250	50,850	47,100	(4.27)	403	529K	25B
1401/04/11	50,100	49,100	51,850	49,200	(5.75)	330	2M	95B
1401/04/08	52,900	51,050	54,000	52,200	(0.48)	505	628K	33B
1401/04/07	50,000	50,000	52,600	52,450	5.64	966	3M	151B
1401/04/06	50,000	48,150	50,750	49,650	(0.5)	232	350K	17B
1401/04/05	49,900	48,600	51,600	49,900	1.84	334	369K	18B
1401/04/04	46,700	46,700	49,400	49,000	5.04	579	1M	63B
1401/04/01	46,950	46,100	47,550	46,650	(0.43)	229	304K	14B
1401/03/31	46,550	46,150	47,950	46,850	(0.74)	181	138K	6B
1401/03/30	47,300	46,500	48,800	47,200	(1.97)	267	542K	26B
1401/03/29	49,150	47,350	49,500	48,150	(1.03)	172	139K	7B
1401/03/28	49,200	47,900	50,500	48,650	(2.8)	163	108K	5B
1401/03/25	51,000	49,500	51,100	50,050	(1.77)	118	103K	5B
1401/03/24	50,450	48,850	51,550	50,950	2.00	256	337K	17B
1401/03/23	49,600	48,650	50,800	49,950	1.94	177	168K	8B
1401/03/22	49,250	48,150	49,450	49,000	0.51	140	87K	4B
1401/03/21	48,400	48,250	50,750	48,750	(1.22)	122	178K	9B
1401/03/18	51,050	48,600	51,050	49,350	(0.9)	240	211K	10B
1401/03/17	48,850	47,750	51,300	49,800	1.94	317	299K	15B
1401/03/16	51,900	48,450	51,900	48,850	(5.15)	322	529K	26B
1401/03/11	50,650	50,650	51,900	51,500	1.18	133	178K	9B
1401/03/10	50,950	50,000	51,950	50,900	(2.02)	262	247K	13B
1401/03/09	54,750	51,050	54,800	51,950	(2.81)	318	266K	14B
1401/03/08	0	52,500	54,800	53,450	3.29	219	156K	8B
1401/03/07	54,900	51,000	54,900	51,750	(2.82)	278	281K	15B
1401/03/04	53,750	52,800	54,400	53,250	(2.02)	424	436K	23B
1401/03/03	57,500	53,400	57,500	54,350	(1.63)	293	338K	18B
1401/03/02	56,600	53,350	57,550	55,250	(2.21)	312	503K	28B
1401/03/01	55,700	55,450	56,950	56,500	(0.35)	166	325K	18B
1401/02/31	58,350	56,350	58,400	56,700	0.0	130	97K	6B
1401/02/28	56,000	55,950	57,600	56,700	(1.48)	267	300K	17B
1401/02/27	58,300	57,150	58,300	57,550	(0.09)	252	1M	76B
1401/02/26	58,500	57,150	58,700	57,600	(1.96)	584	479K	28B
1401/02/25	56,800	56,800	59,900	58,750	1.73	376	727K	43B
1401/02/24	59,800	56,800	59,800	57,750	(1.45)	503	614K	35B
1401/02/21	58,850	57,000	59,800	58,600	1.21	521	818K	48B
1401/02/20	58,050	56,500	58,900	57,900	(0.09)	515	703K	41B
1401/02/19	55,000	55,000	58,150	57,950	5.56	1,270	3M	153B
1401/02/18	54,000	54,000	55,300	54,900	2.04	157	248K	14B
1401/02/17	54,750	52,400	55,400	53,800	(1.74)	312	382K	21B
1401/02/12	55,500	53,200	55,500	54,750	0.09	239	242K	13B
1401/02/11	56,000	53,550	56,500	54,700	0.0	344	392K	21B
1401/02/10	54,650	52,600	55,750	54,700	(0.91)	305	299K	16B
1401/02/07	54,650	54,650	55,600	55,200	1.85	448	670K	37B
1401/02/06	54,400	53,000	55,550	54,200	(1.9)	481	324K	18B
1401/02/05	56,550	53,800	56,550	55,250	3.17	617	670K	37B
1401/02/04	51,200	50,900	54,250	53,550	4.59	400	838K	45B
1401/01/31	50,050	50,000	51,900	51,200	0.49	223	244K	13B
1401/01/30	50,250	49,650	52,000	50,950	(0.49)	218	301K	15B
1401/01/29	50,200	49,200	52,250	51,200	3.43	338	472K	24B
1401/01/28	48,600	48,600	50,500	49,500	1.43	143	95K	5B
1401/01/27	49,100	47,650	50,100	48,800	1.14	293	315K	15B
1401/01/24	47,600	47,600	49,000	48,250	0.31	137	112K	5B
1401/01/23	51,450	47,450	51,450	48,100	(3.02)	167	112K	5B
1401/01/22	50,550	49,000	50,700	49,600	(0.6)	220	224K	11B
1401/01/21	50,600	49,300	50,600	49,900	2.04	130	77K	4B
1401/01/20	48,350	47,550	49,850	48,900	(1.61)	214	203K	10B
1401/01/17	51,600	48,500	51,650	49,700	(1.68)	287	257K	13B
1401/01/16	51,350	48,300	51,650	50,550	0.20	230	329K	17B
1401/01/15	52,550	49,450	52,550	50,450	(3.07)	615	1M	53B
1401/01/14	52,100	51,200	53,050	52,050	(2.25)	457	543K	28B
1401/01/10	52,350	52,350	54,050	53,250	1.72	499	737K	39B
1401/01/09	53,750	50,350	54,750	52,350	(0.1)	598	1M	72B
1401/01/08	0	0	0	52,400	0.0	402	659K	35B
1401/01/07	51,200	49,850	53,450	52,400	2.85	402	659K	35B
1401/01/06	53,150	49,300	53,200	50,950	0.49	333	529K	27B
1400/12/28	50,700	48,750	50,700	50,700	4.97	216	896K	45B
1400/12/25	47,200	47,200	48,300	48,300	5.00	205	806K	39B
1400/12/24	46,050	45,900	47,200	46,000	0.99	137	182K	8B
1400/12/23	43,800	43,800	47,000	45,550	0.55	122	71K	3B
1400/12/22	47,100	44,800	47,100	45,300	(3.92)	238	441K	20B
1400/12/21	47,150	47,150	48,000	47,150	(4.94)	330	1M	54B
1400/12/18	48,000	47,400	50,950	49,600	1.64	453	781K	39B
1400/12/17	48,650	48,650	49,800	48,800	(4.69)	334	488K	24B
1400/12/16	51,850	49,050	51,850	51,200	3.64	641	2M	99B
1400/12/15	49,450	48,000	49,450	49,400	4.88	507	1M	64B
1400/12/14	45,000	45,000	47,150	47,100	4.78	230	506K	24B
1400/12/11	47,300	44,500	47,300	44,950	(3.95)	341	840K	38B
1400/12/09	47,900	45,650	47,900	46,800	0.75	482	646K	30B
1400/12/08	46,300	45,600	46,450	46,450	4.97	368	2M	107B
1400/12/07	44,400	44,050	47,150	44,250	(4.53)	514	986K	44B
1400/12/04	45,250	45,150	48,000	46,350	(1.59)	712	913K	42B
1400/12/03	47,150	45,900	47,150	47,100	4.78	1,401	5M	235B
1400/12/02	44,950	44,900	44,950	44,950	4.90	236	2M	72B
1400/12/01	43,050	43,050	43,050	42,850	4.51	93	348K	15B
1400/11/30	39,950	38,900	41,250	41,000	4.33	360	899K	37B
1400/11/27	38,900	38,200	39,550	39,300	(0.38)	91	148K	6B
1400/11/25	38,800	38,800	40,200	39,450	(0.25)	75	248K	10B
1400/11/24	38,700	38,700	39,950	39,550	(0.25)	57	45K	2B
1400/11/23	39,500	39,000	40,550	39,650	0.25	108	161K	6B
1400/11/20	39,450	38,700	40,050	39,550	0.0	70	44K	2B
1400/11/19	40,300	38,900	40,850	39,550	0.51	98	126K	5B
1400/11/18	39,000	37,550	39,400	39,350	(0.38)	83	70K	3B
1400/11/17	39,050	38,550	40,400	39,500	(0.38)	142	81K	3B
1400/11/16	39,400	39,350	40,750	39,650	0.0	82	121K	5B
1400/11/13	39,250	39,000	40,050	39,650	(0.13)	91	115K	5B
1400/11/12	41,500	39,300	41,500	39,700	(0.13)	112	292K	12B
1400/11/11	39,350	38,350	41,000	39,750	(0.63)	177	290K	11B
1400/11/10	41,150	39,600	41,800	40,000	0.0	127	290K	12B
1400/11/09	40,100	38,450	41,150	40,000	2.04	129	236K	10B
1400/11/06	40,750	38,000	40,950	39,200	0.51	154	286K	11B
1400/11/05	38,800	38,800	42,000	39,000	(4.41)	198	343K	13B
1400/11/04	42,950	39,900	42,950	40,800	(2.74)	120	218K	9B
1400/11/03	43,900	40,700	44,150	41,950	(1.99)	115	161K	7B
1400/11/02	43,900	42,150	43,900	42,800	0.0	11	6K	251M
1400/10/27	44,800	42,200	44,800	42,800	(1.83)	150	287K	12B
1400/10/26	41,800	41,700	45,000	43,600	(0.23)	118	70K	3B
1400/10/25	46,050	43,150	46,050	43,700	(3.74)	179	282K	12B
1400/10/22	45,600	43,400	46,100	45,400	0.44	150	212K	10B
1400/10/21	43,200	42,300	45,400	45,200	4.51	354	621K	28B
1400/10/20	42,800	42,150	43,650	43,250	(1.82)	159	192K	8B
1400/10/19	43,500	42,900	46,000	44,050	(1.78)	157	262K	11B
1400/10/18	45,500	44,200	45,950	44,850	0.64	145	170K	8B
1400/10/15	43,120	43,120	45,300	44,565	(0.2)	59	43K	2B
1400/10/14	45,558	43,130	45,558	44,654	(0.65)	163	145K	6B
1400/10/13	44,020	43,730	46,000	44,944	(0.76)	123	770K	35B
1400/10/12	46,700	45,000	46,700	45,288	0.68	138	214K	10B
1400/10/11	43,501	43,500	45,550	44,983	0.48	137	272K	12B
1400/10/08	43,966	42,722	44,857	44,769	4.79	236	405K	18B
1400/10/07	42,510	41,521	43,700	42,721	(0.11)	89	542K	23B
1400/10/06	40,900	40,900	43,799	42,767	1.19	175	370K	16B
1400/10/05	40,750	40,750	43,295	42,263	(0.97)	94	268K	11B
1400/10/04	43,979	39,828	44,020	42,678	1.80	381	577K	25B
1400/10/01	40,365	40,364	42,078	41,924	4.61	151	472K	20B
1400/09/30	40,117	38,900	40,117	40,075	4.89	268	575K	23B
1400/09/29	37,000	36,606	39,111	38,207	2.57	272	756K	29B
1400/09/28	37,769	36,510	37,769	37,249	(0.96)	165	182K	7B
1400/09/27	37,920	36,505	38,980	37,609	(0.18)	134	87K	3B
1400/09/24	37,500	36,521	38,657	37,678	(1.99)	151	184K	7B
1400/09/23	37,300	36,984	38,920	38,443	(1.25)	98	126K	5B
1400/09/22	38,901	37,336	40,000	38,930	(0.78)	133	269K	10B
1400/09/21	40,876	38,833	40,876	39,236	(4.01)	106	386K	15B
1400/09/20	40,210	40,210	41,979	40,876	0.07	91	121K	5B
1400/09/17	40,170	40,150	42,000	40,849	(0.39)	131	188K	8B
1400/09/16	40,445	40,120	41,500	41,010	(0.28)	82	79K	3B
1400/09/15	42,930	40,610	42,930	41,125	0.0	123	83K	3B
1400/09/14	40,301	40,301	41,500	41,127	(0.3)	119	107K	4B
1400/09/13	40,650	40,101	41,682	41,252	(1.34)	114	162K	7B
1400/09/10	41,014	40,610	42,920	41,812	(0.72)	116	153K	6B
1400/09/09	41,450	40,500	43,300	42,114	(0.03)	103	110K	5B
1400/09/08	42,998	41,500	42,998	42,128	0.48	205	262K	11B
1400/09/07	42,500	41,460	43,950	41,927	(3.83)	245	353K	15B
1400/09/06	43,140	42,221	44,000	43,599	(0.37)	132	59K	3B
1400/09/03	44,500	42,811	44,500	43,763	(1.32)	118	183K	8B
1400/09/02	45,598	43,550	45,598	44,347	(0.21)	130	73K	3B
1400/09/01	45,710	43,334	45,710	44,442	0.37	141	146K	7B
1400/08/30	45,960	43,102	45,960	44,279	(0.04)	238	123K	5B
1400/08/29	44,600	43,100	45,346	44,298	(0.66)	138	110K	5B
1400/08/26	43,410	43,300	45,117	44,593	(0.45)	147	216K	10B
1400/08/25	43,150	43,150	45,416	44,795	(0.62)	144	119K	5B
1400/08/24	46,648	44,310	46,648	45,075	(0.38)	110	84K	4B
1400/08/23	46,040	43,650	46,800	45,249	(0.12)	125	90K	4B
1400/08/22	46,000	43,700	46,200	45,302	(0.05)	141	112K	5B
1400/08/19	47,087	45,200	47,087	45,325	0.65	173	137K	6B
1400/08/18	45,999	44,000	46,830	45,033	0.0	245	338K	15B
1400/08/17	46,288	44,000	47,000	45,032	(0.32)	267	253K	11B
1400/08/16	46,870	44,440	46,870	45,176	0.63	286	189K	9B
1400/08/15	45,599	45,000	45,850	44,891	2.36	209	200K	9B
1400/08/12	44,799	43,400	45,600	43,858	0.78	217	241K	11B
1400/08/11	43,425	42,020	44,999	43,517	0.21	150	130K	6B
1400/08/10	40,750	40,750	44,800	43,425	1.43	243	341K	15B
1400/08/09	44,490	42,774	44,490	42,811	(4.92)	214	1M	43B
1400/08/08	46,990	44,830	46,990	45,025	(2.37)	318	594K	27B
1400/08/05	47,654	45,920	48,100	46,118	(4.59)	718	2M	73B
1400/08/04	47,731	47,560	50,398	48,336	(3.37)	255	257K	12B
1400/08/03	48,500	48,000	49,237	50,022	(1.0)	54	69K	3B
1400/08/01	51,000	49,250	52,298	50,526	(0.87)	129	146K	7B
1400/07/28	50,900	50,220	52,100	50,970	0.74	225	182K	9B
1400/07/27	51,800	50,480	51,800	50,597	1.45	163	243K	12B
1400/07/26	49,260	49,260	50,949	49,873	1.43	187	243K	12B
1400/07/25	49,891	48,911	51,230	49,170	(1.28)	193	474K	23B
1400/07/24	49,600	49,600	51,380	49,808	1.73	228	142K	7B
1400/07/21	49,450	47,780	50,550	48,960	(1.28)	257	192K	9B
1400/07/20	51,122	48,513	52,170	49,595	(2.56)	373	326K	16B
1400/07/19	50,200	50,150	52,100	50,900	(0.02)	334	279K	14B
1400/07/18	51,570	50,000	51,830	50,908	(1.73)	232	180K	9B
1400/07/17	55,000	50,650	55,000	51,804	(2.83)	325	225K	12B
1400/07/14	54,287	52,710	54,287	53,315	2.44	443	419K	22B
1400/07/12	51,670	50,390	52,848	52,043	3.40	300	321K	17B
1400/07/11	52,790	49,420	52,790	50,332	(2.55)	294	343K	17B
1400/07/10	51,799	50,870	51,819	51,648	4.65	436	524K	27B
1400/07/07	51,000	48,423	52,000	49,352	(3.18)	929	2M	96B
1400/07/06	50,920	49,610	53,000	50,971	(0.79)	420	255K	13B
1400/07/04	53,000	50,440	53,000	51,378	(0.48)	190	169K	9B
1400/07/03	52,450	51,310	53,160	51,626	1.65	264	211K	11B
1400/06/31	51,305	49,500	53,390	50,789	(1.99)	278	236K	12B
1400/06/30	54,000	51,377	54,000	51,820	(4.18)	344	367K	19B
1400/06/29	54,940	52,000	55,370	54,080	2.54	358	429K	23B
1400/06/28	53,600	51,400	54,080	52,742	(2.34)	397	501K	26B
1400/06/27	55,141	53,409	55,141	54,005	(3.94)	223	368K	20B
1400/06/24	56,590	55,550	57,420	56,219	(1.72)	436	216K	12B
1400/06/23	57,000	56,590	57,999	57,201	0.28	390	260K	15B
1400/06/22	59,359	56,085	59,360	57,040	(1.73)	416	536K	31B
1400/06/21	59,300	57,815	60,590	58,043	(4.62)	408	555K	32B
1400/06/20	61,900	59,171	62,530	60,857	(0.03)	367	448K	27B
1400/06/17	62,470	60,510	62,470	60,875	0.72	471	274K	17B
1400/06/16	59,100	59,010	62,380	60,437	(1.73)	477	610K	37B
1400/06/15	63,030	60,800	63,030	61,499	0.90	292	474K	29B
1400/06/14	60,080	59,000	62,902	60,949	1.48	793	1M	66B
1400/06/13	62,137	59,100	62,137	60,060	0.61	294	256K	15B
1400/06/10	57,843	57,843	60,270	59,695	1.58	304	263K	16B
1400/06/09	57,913	57,843	60,400	58,768	(3.48)	509	1M	69B
1400/06/08	60,500	60,418	62,980	60,887	(4.26)	367	524K	32B
1400/06/07	66,350	61,756	67,400	63,597	(2.17)	1,329	962K	61B
1400/06/06	64,930	64,020	66,370	65,006	(0.75)	932	1M	83B
1400/06/03	67,900	64,000	68,000	65,495	(0.3)	1,233	2M	105B
1400/06/02	65,000	64,880	65,868	65,694	4.72	1,140	1M	82B
1400/06/01	61,500	61,500	62,977	62,732	4.59	1,318	2M	106B
1400/05/31	59,000	57,900	60,790	59,979	2.95	777	673K	40B
1400/05/24	57,150	57,150	59,400	58,263	(1.79)	913	900K	52B
1400/05/23	60,741	57,080	60,741	59,324	2.55	556	485K	29B
1400/05/20	55,560	55,560	58,342	57,849	4.11	310	649K	38B
1400/05/19	55,500	55,090	56,200	55,564	1.76	300	298K	17B
1400/05/18	53,200	53,200	55,300	54,605	(0.83)	375	469K	26B
1400/05/17	54,670	54,100	56,000	55,063	(0.05)	180	111K	6B
1400/05/16	55,694	54,500	55,694	55,091	1.90	277	246K	14B
1400/05/13	53,861	53,240	55,150	54,066	(2.03)	361	422K	23B
1400/05/12	54,000	54,000	56,500	55,188	(0.34)	233	204K	11B
1400/05/11	57,000	54,970	57,740	55,379	(2.28)	305	261K	14B
1400/05/10	57,000	55,611	58,000	56,673	(0.14)	391	958K	54B
1400/05/09	56,500	55,250	58,680	56,752	0.04	326	497K	28B
1400/05/06	59,096	56,142	59,096	56,732	(4.0)	544	526K	30B
1400/05/05	57,990	56,560	59,160	59,096	(0.52)	43	50K	3B
1400/04/28	65,999	64,000	67,899	64,757	0.03	262	233K	15B
1400/04/26	65,000	63,600	66,341	64,740	0.59	380	247K	16B
1400/04/23	62,810	62,810	66,200	64,360	1.55	282	359K	23B
1400/04/22	61,510	61,510	64,000	63,375	1.24	287	335K	21B
1400/04/21	64,000	62,009	64,000	62,600	(1.66)	398	341K	21B
1400/04/20	64,001	62,596	64,960	63,654	(1.74)	440	408K	26B
1400/04/19	64,830	63,510	66,190	64,782	(2.22)	307	324K	21B
1400/04/16	66,900	64,420	67,410	66,252	3.11	591	749K	50B
1400/04/15	61,660	61,650	64,485	64,253	4.62	277	1M	78B
1400/04/14	61,000	60,600	62,500	61,415	0.59	182	135K	8B
1400/04/13	61,100	60,800	61,910	61,056	(0.23)	190	215K	13B
1400/04/12	62,155	60,230	62,690	61,198	(1.11)	255	384K	23B
1400/04/09	62,500	61,000	63,670	61,888	0.54	271	634K	39B
1400/04/08	60,050	60,050	63,300	61,555	(0.15)	235	614K	38B
1400/04/07	63,260	61,060	63,260	61,645	(4.09)	404	687K	42B
1400/04/06	63,300	62,731	66,270	64,271	(0.13)	286	445K	29B
1400/04/05	66,450	63,401	66,450	64,352	0.79	436	646K	42B
1400/04/02	62,010	62,010	64,590	63,848	3.76	308	465K	30B
1400/04/01	60,200	60,200	61,879	61,533	4.41	353	464K	29B
1400/03/31	55,606	55,606	60,188	58,933	2.81	311	465K	27B
1400/03/30	58,400	57,000	58,400	57,322	0.16	153	152K	9B
1400/03/29	58,600	55,760	59,552	57,229	0.89	219	124K	7B
1400/03/26	56,200	56,025	57,279	56,722	(0.3)	119	78K	4B
1400/03/25	56,480	56,480	57,380	56,890	(0.85)	148	208K	12B
1400/03/24	57,768	57,000	58,400	57,380	(0.67)	169	291K	17B
1400/03/23	57,020	56,510	58,000	57,768	(1.08)	119	136K	8B
1400/03/22	57,620	56,526	58,759	58,397	(1.38)	128	101K	6B
1400/03/19	60,750	57,612	60,750	59,216	(1.11)	130	115K	7B
1400/03/18	58,666	57,999	60,831	59,882	3.36	348	341K	20B
1400/03/17	57,270	56,110	58,361	57,935	4.23	239	481K	28B
1400/03/12	54,000	54,000	56,500	55,582	1.69	288	297K	17B
1400/03/11	53,500	52,510	55,960	54,660	0.56	308	448K	24B
1400/03/10	54,541	53,500	56,310	54,358	(2.7)	177	491K	27B
1400/03/09	59,999	54,560	59,999	55,869	(2.69)	299	261K	15B
1400/03/08	56,980	55,250	57,694	57,411	4.48	425	653K	37B
1400/03/05	52,411	52,411	55,022	54,947	4.86	311	596K	33B
1400/03/04	52,700	52,140	53,750	52,402	1.78	158	139K	7B
1400/03/03	48,844	48,844	53,041	51,486	1.66	263	343K	18B
1400/03/02	50,007	50,003	52,000	50,647	(3.69)	173	297K	15B
1400/03/01	53,746	52,412	53,859	52,590	(4.68)	257	369K	19B
1400/02/29	54,950	53,746	55,980	55,170	(0.61)	152	136K	7B
1400/02/28	55,650	54,912	56,000	55,506	(1.89)	255	219K	12B
1400/02/27	57,500	54,988	57,501	56,574	(2.26)	281	192K	11B
1400/02/26	57,500	57,010	58,599	57,882	0.24	180	112K	6B
1400/02/25	57,460	56,840	58,550	57,743	0.70	227	343K	20B
1400/02/22	58,988	56,522	59,400	57,341	(0.07)	251	188K	11B
1400/02/21	57,700	56,720	58,800	57,383	1.53	364	451K	26B
1400/02/20	55,300	55,300	58,700	56,521	0.48	355	348K	20B
1400/02/19	55,001	55,001	56,310	56,250	(0.64)	208	246K	14B
1400/02/18	56,351	56,328	56,980	56,610	(2.51)	374	725K	41B
1400/02/15	57,448	56,811	59,480	58,070	(0.52)	376	275K	16B
1400/02/13	59,850	57,448	59,850	58,371	(1.44)	534	667K	39B
1400/02/12	60,020	59,059	61,780	59,224	(2.73)	520	1M	64B
1400/02/11	61,100	60,365	62,880	60,885	(2.16)	407	1M	68B
1400/02/08	62,360	61,051	64,840	62,231	(0.16)	451	353K	22B
1400/02/07	61,850	60,000	64,980	62,332	1.20	579	418K	26B
1400/02/06	61,464	61,464	62,893	61,591	(2.8)	774	2M	109B
1400/02/05	62,893	62,893	63,000	63,364	(2.27)	127	578K	36B
1400/02/04	63,600	63,547	63,615	64,838	(1.03)	184	262K	17B
1400/02/01	66,190	63,948	66,200	65,512	(0.63)	252	171K	11B
1400/01/31	65,000	64,917	66,860	65,925	(0.48)	321	492K	32B
1400/01/30	65,616	65,616	66,990	66,241	(1.07)	282	397K	26B
1400/01/29	66,660	66,651	67,855	66,955	(1.55)	192	571K	38B
1400/01/28	68,000	67,884	69,800	68,011	(1.82)	354	1M	73B
1400/01/25	71,500	68,578	71,500	69,269	(1.01)	458	584K	40B
1400/01/24	71,000	69,890	71,000	69,977	0.35	385	312K	22B
1400/01/23	70,150	68,631	70,150	69,732	(0.4)	272	227K	16B
1400/01/22	69,283	69,283	70,440	70,014	(0.96)	313	371K	26B
1400/01/21	70,660	70,648	72,100	70,696	(1.93)	301	827K	58B
1400/01/18	71,863	71,863	72,900	72,089	(1.69)	258	556K	40B
1400/01/17	73,000	72,343	74,920	73,329	(0.66)	327	282K	20B
1400/01/16	73,098	73,098	74,500	73,819	(1.03)	473	483K	35B
1400/01/15	74,317	74,317	75,749	74,589	(1.64)	188	534K	40B
1400/01/14	77,000	75,379	78,020	75,833	(1.41)	1,393	1M	112B
1400/01/11	72,600	72,003	77,107	76,917	5.74	841	2M	187B
1400/01/10	73,998	72,000	73,998	72,743	0.19	534	293K	21B
1400/01/08	72,501	72,501	74,499	72,603	0.27	390	189K	14B
1400/01/07	72,441	71,070	74,550	72,408	0.69	496	328K	24B
1399/12/27	72,510	71,001	72,511	71,911	0.73	631	501K	36B
1399/12/26	69,700	69,270	72,500	71,392	1.60	669	825K	59B
1399/12/25	72,250	70,000	72,250	70,267	(0.74)	535	701K	49B
1399/12/24	69,500	69,500	72,500	70,791	1.39	685	772K	55B
1399/12/23	69,300	69,200	70,300	69,822	(0.26)	770	916K	64B
1399/12/20	69,120	69,104	71,878	70,007	(0.72)	920	1M	71B
1399/12/19	72,510	70,356	72,510	70,514	(1.78)	726	2M	136B
1399/12/18	72,350	71,212	72,500	71,791	0.19	574	615K	44B
1399/12/17	70,200	70,200	72,400	71,652	0.28	478	427K	31B
1399/12/16	71,700	70,000	72,089	71,450	0.50	572	728K	52B
1399/12/13	69,693	69,693	71,700	71,091	0.11	537	878K	62B
1399/12/12	71,469	69,553	72,560	71,011	0.19	855	860K	61B
1399/12/11	70,000	69,450	71,549	70,878	1.34	932	981K	70B
1399/12/10	71,000	68,300	71,200	69,944	0.43	1,209	748K	52B
1399/12/09	68,100	67,990	71,412	69,642	0.39	869	733K	51B
1399/12/06	68,010	68,010	71,250	69,369	0.19	610	329K	23B
1399/12/05	67,432	67,432	70,111	69,240	0.63	851	1M	71B
1399/12/04	69,000	68,786	69,800	68,808	(1.97)	598	792K	55B
1399/12/03	67,910	67,910	71,390	70,189	1.92	941	815K	57B
1399/12/02	69,760	67,851	69,760	68,870	(0.33)	655	488K	34B
1399/11/29	69,230	68,930	70,650	69,098	(1.76)	744	733K	51B
1399/11/28	70,060	69,200	71,000	70,336	(0.22)	467	213K	15B
1399/11/27	72,000	69,580	72,000	70,491	(0.46)	434	440K	31B
1399/11/26	73,400	70,549	73,400	70,820	(1.62)	778	2M	120B
1399/11/25	75,200	70,810	75,200	71,988	0.40	1,135	2M	147B
1399/11/21	71,590	70,240	73,400	71,700	(1.29)	821	971K	70B
1399/11/20	73,690	71,003	74,421	72,637	1.18	728	879K	64B
1399/11/19	66,501	66,501	72,747	71,793	3.62	568	1M	82B
1399/11/18	69,330	69,241	71,000	69,283	(4.94)	437	752K	52B
1399/11/15	71,600	70,500	75,880	72,885	0.02	888	894K	65B
1399/11/14	72,600	71,100	74,440	72,869	(2.32)	698	584K	42B
1399/11/13	72,600	72,600	76,700	74,597	(1.37)	875	1M	78B
1399/11/12	77,537	73,851	77,537	75,634	2.42	1,391	1M	84B
1399/11/11	72,000	71,003	74,334	73,845	4.31	712	969K	72B
1399/11/08	67,600	67,600	72,680	70,795	0.33	897	787K	56B
1399/11/07	73,000	68,200	73,700	70,561	(1.56)	1,127	1M	92B
1399/11/06	67,804	66,810	72,585	71,679	3.69	925	2M	154B
1399/11/05	72,490	67,804	72,490	69,129	(3.14)	1,591	3M	186B
1399/11/04	69,500	69,500	73,300	71,372	0.94	1,605	2M	131B
1399/11/01	70,107	69,000	73,472	70,708	0.86	1,512	2M	116B
1399/10/30	66,526	66,526	70,797	70,107	3.98	1,664	3M	191B
1399/10/29	67,021	67,021	69,488	67,426	(4.43)	2,210	3M	223B
1399/10/27	71,000	68,932	74,530	70,548	(2.77)	661	873K	62B
1399/10/24	70,030	70,030	74,070	72,559	(1.45)	1,704	2M	151B
1399/10/23	70,000	68,500	75,215	73,624	2.78	3,521	3M	246B
1399/10/22	74,306	70,591	74,306	71,634	(3.6)	2,117	2M	152B
1399/10/21	76,000	72,900	76,090	74,306	1.99	2,214	2M	128B
1399/10/20	72,900	68,120	74,136	72,855	3.19	2,732	4M	278B
1399/10/17	74,000	70,128	74,300	70,606	(4.35)	2,453	3M	242B
1399/10/16	73,600	72,158	75,890	73,818	(2.81)	2,901	3M	204B
1399/10/15	77,990	74,510	78,600	75,955	(0.18)	3,085	3M	219B
1399/10/14	75,000	72,180	78,400	76,090	1.77	3,472	3M	243B
1399/10/13	75,000	74,460	78,900	74,765	(4.61)	2,792	4M	276B
1399/10/10	75,000	73,510	82,665	78,378	1.19	5,577	5M	409B
1399/10/09	79,500	76,622	93,648	77,460	(9.02)	5,575	8M	624B
1399/10/07	85,400	83,980	87,000	85,135	(3.09)	1,109	927K	79B
1399/10/06	92,200	85,500	92,200	87,848	(5.85)	8,762	6M	528B
1399/10/03	98,400	90,160	98,400	93,302	(3.61)	8,005	6M	547B
1399/10/02	94,600	93,001	101,000	96,795	(1.24)	9,792	8M	789B
1399/10/01	97,100	93,500	104,490	98,012	(3.87)	14,892	13M	1T
1399/09/30	105,000	94,580	106,900	101,962	2.47	18,778	18M	2T
1399/09/29	97,000	95,000	101,891	99,508	7.43	8,544	9M	930B
1399/09/26	86,000	83,510	97,000	92,629	3.04	13,205	14M	1T
1399/09/25	92,000	88,425	96,800	89,897	(8.5)	3,063	3M	297B
1399/09/24	100,000	91,160	104,000	98,250	3.31	14,441	13M	1T
1399/09/23	85,310	85,145	98,586	95,104	6.11	15,482	15M	1T
1399/09/22	94,000	85,156	94,500	89,624	(5.28)	12,860	10M	925B
1399/09/19	94,000	91,334	99,980	94,615	3.59	17,324	19M	2T
1399/09/18	88,000	83,940	92,493	91,334	8.62	5,517	13M	1T
1399/09/12	91,600	78,500	95,480	84,085	(3.13)	8,311	11M	941B
1399/09/09	88,434	88,434	88,434	86,800	7.97	155	545K	48B
1399/09/08	80,473	76,815	80,473	80,395	9.89	2,844	10M	840B
1399/09/05	62,100	62,100	74,104	73,158	8.59	4,390	9M	635B
1399/09/04	70,195	65,601	70,195	67,368	(4.03)	2,069	3M	177B
1399/09/03	70,000	68,970	72,101	70,196	(0.09)	1,569	2M	117B
1399/09/02	68,100	65,000	72,630	70,260	(0.09)	2,055	2M	158B
1399/09/01	72,000	65,414	73,389	70,323	2.39	3,031	3M	203B
1399/08/28	66,150	65,000	69,320	68,682	8.99	1,756	3M	226B
1399/08/27	61,500	60,150	66,500	63,019	2.29	1,174	3M	164B
1399/08/26	58,660	58,660	63,088	61,608	0.60	771	882K	54B
1399/08/25	63,750	58,700	63,750	61,240	(0.09)	828	890K	55B
1399/08/24	60,000	60,000	62,000	61,294	6.71	725	1M	66B
1399/08/21	57,630	54,000	59,800	57,442	3.56	821	1M	66B
1399/08/20	60,000	53,900	60,000	55,470	(2.6)	934	891K	49B
1399/08/19	55,000	54,020	59,999	56,949	3.53	738	1M	62B
1399/08/18	57,410	54,627	58,900	55,009	(9.37)	834	3M	173B
1399/08/17	60,000	58,172	63,800	60,696	(3.46)	1,510	4M	265B
1399/08/14	62,913	60,540	62,913	62,872	4.93	414	3M	204B
1399/08/12	54,961	54,961	60,690	59,918	3.66	440	1M	77B
1399/08/11	57,030	56,129	57,899	57,800	(2.17)	217	415K	23B
1399/08/10	57,999	55,181	60,244	59,083	2.98	317	596K	36B
1399/08/07	55,180	55,178	57,900	57,376	(1.22)	275	314K	18B
1399/08/06	56,400	56,381	59,348	58,082	(2.13)	196	359K	20B
1399/08/05	60,001	59,243	63,000	59,348	(4.83)	328	2M	94B
1399/08/03	62,011	60,979	64,188	62,361	(2.85)	167	472K	29B
1399/07/30	64,515	61,650	64,515	64,188	4.47	375	887K	57B
1399/07/29	61,007	61,007	64,000	61,443	(4.32)	203	1M	64B
1399/07/28	61,824	61,824	63,000	64,217	(1.32)	154	201K	12B
1399/07/27	68,850	63,105	68,850	65,077	(2.03)	339	407K	26B
1399/07/23	61,655	61,000	66,782	66,426	4.44	702	3M	187B
1399/07/22	65,400	61,182	65,400	63,602	(1.23)	470	353K	22B
1399/07/21	62,600	61,000	64,705	64,394	4.50	667	2M	108B
1399/07/20	61,000	56,184	62,098	61,624	4.20	535	2M	111B
1399/07/19	55,360	55,360	60,961	59,141	1.86	536	1M	85B
1399/07/16	60,410	56,500	61,000	58,059	(1.12)	431	2M	88B
1399/07/15	56,600	56,600	60,115	58,719	2.56	98	467K	28B
1399/07/14	55,320	55,320	59,950	57,253	(1.68)	321	424K	24B
1399/07/13	60,700	55,274	60,700	58,231	0.38	367	574K	33B
1399/07/12	56,902	55,306	58,029	58,010	4.97	374	1M	77B
1399/07/09	53,176	52,001	56,135	55,266	3.37	435	788K	44B
1399/07/08	53,400	52,948	57,940	53,462	(4.08)	437	965K	52B
1399/07/07	53,751	53,751	56,579	55,734	(1.49)	245	2M	119B
1399/07/06	58,000	54,572	58,000	56,579	(1.51)	211	273K	15B
1399/07/05	60,800	55,490	60,800	57,444	(0.87)	374	598K	34B
1399/07/02	56,442	56,441	58,000	57,947	4.90	483	947K	55B
1399/07/01	56,500	51,900	57,062	55,239	1.65	573	680K	38B
1399/06/31	58,500	54,161	58,500	54,345	(4.68)	568	2M	91B
1399/06/30	58,039	55,050	58,039	57,011	3.14	1,617	1M	79B
1399/06/29	55,324	53,539	55,324	55,276	4.91	481	1M	66B
1399/06/26	52,690	52,690	52,690	52,690	5.00	219	1M	53B
1399/06/17	49,869	49,869	54,900	50,181	(4.4)	685	3M	133B
1399/06/16	55,000	52,250	55,000	52,493	(4.32)	269	2M	80B
1399/06/10	61,889	56,177	61,889	57,865	(2.14)	670	1M	72B
1399/06/05	59,133	59,133	59,133	59,133	5.00	418	2M	92B
1399/06/04	55,703	54,500	58,555	56,318	0.99	276	4M	220B
1399/06/03	57,500	55,703	59,800	55,767	(4.89)	327	1M	82B
1399/06/02	60,100	58,553	62,000	58,634	(4.87)	486	2M	142B
1399/06/01	62,100	61,205	66,900	61,634	(4.33)	504	763K	47B
1399/05/29	65,030	64,261	66,845	64,426	(4.76)	433	1M	74B
1399/05/28	65,000	65,000	68,140	67,643	4.23	900	1M	97B
1399/05/27	62,670	62,670	66,000	64,896	(0.62)	650	709K	46B
1399/05/26	67,196	62,400	67,196	65,302	2.04	1,278	2M	114B
1399/05/25	63,946	60,749	67,143	63,997	0.08	1,275	3M	161B
1399/05/22	63,200	62,527	66,224	63,946	1.39	642	832K	53B
1399/05/21	64,010	62,526	65,900	63,071	(4.17)	924	1M	75B
1399/05/20	68,000	65,056	68,799	65,816	(3.89)	374	581K	38B
1399/05/19	68,030	68,000	71,450	68,480	(4.24)	1,215	1M	99B
1399/05/15	72,399	71,307	72,399	71,510	(4.73)	1,369	2M	126B
1399/05/14	74,100	73,150	79,500	75,059	(1.51)	1,062	1M	92B
1399/05/13	81,337	74,000	80,000	76,209	(1.62)	724	551K	42B
1399/05/12	77,854	70,440	77,854	77,464	4.47	1,130	2M	131B
1399/05/11	73,855	73,010	74,427	74,147	4.60	557	2M	112B
1399/05/08	73,989	67,047	74,000	70,883	0.44	1,504	1M	97B
1399/05/07	70,444	67,583	70,952	70,575	4.44	862	1M	99B
1399/05/06	71,800	66,263	71,800	67,574	(3.12)	1,184	1M	71B
1399/05/05	73,685	67,100	73,685	69,750	(0.62)	1,133	1M	82B
1399/05/04	70,299	67,200	70,299	70,182	4.82	1,121	1M	93B
1399/05/01	65,818	65,816	70,970	66,952	(3.36)	1,225	1M	84B
1399/04/31	70,000	69,237	70,356	69,279	(4.94)	1,354	4M	254B
1399/04/30	77,688	70,330	77,688	72,881	(1.55)	1,757	2M	161B
1399/04/29	73,127	72,001	74,177	74,031	4.79	1,224	2M	174B
1399/04/28	70,850	67,700	70,918	70,645	4.60	1,173	1M	93B
1399/04/25	66,210	66,200	70,999	67,541	(3.02)	1,238	2M	117B
1399/04/24	69,050	68,024	74,000	69,645	(2.74)	1,586	3M	189B
1399/04/23	71,564	71,564	72,770	71,604	(4.95)	1,478	3M	191B
1399/04/22	77,900	71,253	78,753	75,330	0.44	1,892	2M	150B
1399/04/21	74,542	74,542	76,990	75,003	(4.41)	1,548	3M	244B
1399/04/18	81,400	78,286	81,400	78,465	(4.78)	1,250	2M	169B
1399/04/17	83,679	79,000	83,679	82,406	3.40	2,976	4M	294B
1399/04/16	79,695	79,695	79,695	79,695	5.00	524	1M	85B
1399/04/15	75,907	75,206	75,907	75,900	4.99	1,017	3M	219B
1399/04/14	73,000	69,841	73,370	72,293	3.46	2,041	8M	568B
1399/04/11	71,000	67,960	71,508	69,877	2.60	1,661	3M	219B
1399/04/10	65,000	64,857	68,309	68,103	4.68	1,068	2M	119B
1399/04/09	64,870	64,857	67,999	65,057	(4.71)	1,312	2M	141B
1399/04/08	71,000	68,044	71,000	68,270	(4.68)	1,305	3M	198B
1399/04/07	71,900	70,000	73,090	71,625	0.30	1,757	2M	164B
1399/04/04	65,874	65,873	72,805	71,414	2.99	1,520	3M	187B
1399/04/03	69,731	65,587	70,091	69,339	3.87	2,247	4M	292B
1399/04/02	62,800	62,800	68,100	66,754	2.78	2,646	3M	224B
1399/04/01	65,050	64,267	67,649	64,951	(3.99)	2,710	5M	310B
1399/03/31	66,900	64,000	67,930	67,649	4.56	1,660	4M	280B
1399/03/27	63,668	60,255	66,227	64,696	2.57	3,568	7M	452B
1399/03/26	63,668	57,731	63,668	63,074	4.02	874	2M	152B
1399/03/20	60,637	60,637	60,637	60,637	5.00	330	2M	92B
1399/03/19	57,750	57,750	57,750	57,750	5.00	315	2M	116B
1399/03/18	55,000	55,000	55,000	55,000	5.00	176	1M	63B
1399/03/17	52,381	52,381	52,381	52,381	5.00	252	1M	71B
1399/03/13	49,908	49,908	49,908	49,887	4.95	257	1M	55B
1399/03/12	47,534	47,010	47,534	47,532	4.99	437	2M	73B
1399/03/11	44,818	42,606	47,090	45,271	0.94	1,574	3M	137B
1399/03/10	45,670	43,500	46,400	44,848	0.60	1,225	1M	55B
1399/03/07	44,217	44,217	45,991	44,579	(4.22)	872	1M	64B
1399/03/06	46,230	45,038	46,300	46,544	(1.82)	385	474K	22B
1399/03/03	48,014	44,516	48,014	47,408	3.67	1,941	4M	183B
1399/02/31	45,728	45,728	45,728	45,728	5.00	700	2M	104B
1399/02/30	43,880	43,501	43,980	43,551	3.98	558	991K	44B
1399/02/29	41,907	41,000	41,907	41,886	4.95	1,079	3M	111B
1399/02/28	38,410	38,410	42,000	39,912	(1.28)	1,402	2M	67B
1399/02/27	42,000	39,475	42,900	40,431	(2.7)	904	1M	46B
1399/02/24	40,812	40,812	44,150	41,552	(3.28)	1,433	2M	81B
1399/02/23	41,980	41,980	42,000	42,959	(2.78)	471	614K	26B
1399/02/22	44,555	44,107	46,400	44,189	(4.82)	1,176	2M	77B
1399/02/21	48,999	44,860	48,999	46,428	(1.67)	2,000	3M	144B
1399/02/20	44,005	44,005	47,632	47,218	4.09	1,922	2M	100B
1399/02/17	45,364	45,364	45,364	45,364	(5.0)	932	1M	64B
1399/02/16	48,001	46,349	51,000	47,751	(2.13)	1,437	2M	112B
1399/02/15	48,627	48,627	50,000	48,788	(4.68)	2,661	4M	200B
1399/02/14	51,462	49,760	51,462	51,186	4.44	2,937	4M	195B
1399/02/13	48,990	48,558	49,019	49,012	4.98	865	3M	163B
1399/02/10	45,390	44,555	48,008	46,685	2.10	2,518	3M	156B
1399/02/09	48,157	44,982	48,157	45,723	(2.0)	2,322	4M	176B
1399/02/08	46,500	44,010	47,722	46,658	2.66	1,963	3M	117B
1399/02/07	46,434	42,064	46,434	45,450	2.77	1,725	3M	158B
1399/02/06	44,223	44,223	44,223	44,223	5.00	575	2M	105B
1399/02/03	40,710	38,888	42,588	42,118	3.84	1,629	5M	194B
1399/02/02	39,067	38,700	40,725	40,560	4.57	1,814	4M	156B
1399/02/01	36,013	36,013	39,064	38,786	4.25	1,729	3M	133B
1399/01/31	38,900	36,865	38,900	37,204	(4.13)	4,110	6M	211B
1399/01/30	39,066	38,001	39,071	38,805	4.28	2,457	3M	105B
1399/01/27	35,500	35,500	37,414	37,211	4.43	1,468	3M	105B
1399/01/26	36,555	35,000	36,555	35,633	(2.77)	2,315	2M	77B
1399/01/25	38,208	34,570	38,208	36,647	0.71	2,885	5M	190B
1399/01/24	35,000	35,000	36,467	36,389	4.77	1,622	4M	151B
1399/01/23	36,500	34,496	36,500	34,731	(4.35)	2,823	4M	147B
1399/01/20	35,900	35,000	36,397	36,311	4.75	1,876	5M	184B
1399/01/19	35,200	32,300	35,604	34,664	2.23	3,254	5M	164B
1399/01/18	33,747	32,400	35,429	33,909	5.50	1,810	4M	124B
1399/01/16	31,501	31,501	32,176	32,140	4.88	1,223	4M	130B
1399/01/11	30,990	29,250	31,600	30,644	0.92	1,868	2M	58B
1399/01/10	30,625	29,200	30,625	30,366	4.11	1,710	4M	120B
1399/01/09	29,245	29,245	29,245	29,167	4.72	445	2M	50B
1399/01/06	26,900	26,900	28,161	27,853	3.85	1,195	2M	57B
1399/01/05	27,897	25,941	27,897	26,820	(0.04)	912	793K	21B
1398/12/28	25,500	25,500	27,514	26,832	2.40	1,268	2M	46B
1398/12/27	27,310	25,942	27,800	26,204	(4.04)	1,402	2M	44B
1398/12/26	28,560	26,913	29,000	27,307	(3.61)	1,607	2M	59B
1398/12/25	27,435	27,435	27,435	28,329	(1.9)	244	646K	18B
1398/12/24	27,961	27,961	29,190	28,878	(1.88)	421	646K	18B
1398/12/21	29,367	29,367	30,249	29,432	(4.79)	2,035	3M	95B
1398/12/20	30,254	30,254	30,254	30,912	(2.93)	218	878K	27B
1398/12/19	30,489	30,489	30,489	31,846	(0.77)	213	230K	7B
1398/12/17	31,713	31,713	31,731	32,093	(3.86)	703	1M	37B
1398/12/14	34,799	32,260	34,799	33,382	0.39	3,054	4M	145B
1398/12/13	33,252	33,249	33,252	33,252	5.00	1,592	6M	215B
1398/12/12	31,670	31,500	31,670	31,669	5.00	1,395	7M	226B
1398/12/11	30,200	29,430	30,612	30,162	3.45	1,305	2M	57B
1398/12/10	29,300	28,830	30,500	29,155	(3.93)	1,313	2M	48B
1398/12/07	31,997	29,062	31,997	30,347	(0.8)	2,129	3M	89B
1398/12/06	30,384	29,600	30,752	30,591	4.45	1,300	2M	51B
1398/12/05	28,553	28,499	29,920	29,288	2.77	1,700	3M	82B
1398/12/04	28,975	28,070	28,981	28,499	3.25	1,584	2M	65B
1398/12/03	26,958	26,958	28,000	27,601	(2.73)	1,353	2M	43B
1398/11/30	28,280	27,517	29,200	28,376	0.32	1,569	2M	54B
1398/11/29	28,060	28,014	29,250	28,286	(4.08)	1,285	2M	47B
1398/11/28	30,807	29,267	31,275	29,488	(4.28)	1,715	2M	67B
1398/11/27	30,026	30,026	30,830	30,807	4.92	1,353	3M	85B
1398/11/26	29,763	27,841	29,763	29,362	3.58	1,614	3M	76B
1398/11/23	27,270	27,270	28,508	28,346	4.40	783	2M	46B
1398/11/21	28,250	26,839	28,250	27,151	(3.89)	1,241	2M	58B
1398/11/20	29,000	27,000	29,000	28,251	(0.1)	1,757	2M	70B
1398/11/19	28,322	27,800	28,322	28,280	4.84	1,722	4M	103B
1398/11/16	26,000	25,507	27,238	26,974	3.98	1,409	2M	54B
1398/11/15	26,999	25,682	26,999	25,941	(4.04)	1,360	2M	43B
1398/11/14	26,000	26,000	27,206	27,033	4.33	1,267	2M	55B
1398/11/13	26,499	25,350	26,499	25,911	(1.83)	1,287	1M	37B
1398/11/12	27,000	25,570	27,370	26,395	(0.85)	1,221	1M	36B
1398/11/08	26,295	25,800	27,253	26,622	2.57	1,451	2M	55B
1398/11/07	26,500	25,510	26,600	25,956	(1.49)	1,028	1M	29B
1398/11/06	27,995	25,715	27,995	26,349	(2.66)	2,168	2M	58B
1398/11/05	27,000	26,500	27,138	27,068	4.73	1,526	2M	49B
1398/11/02	24,140	24,140	25,991	25,846	4.41	1,520	4M	96B
1398/11/01	24,769	24,400	25,165	24,754	1.90	864	1M	32B
1398/10/30	24,992	23,800	24,992	24,293	(2.8)	1,242	2M	42B
1398/10/29	25,139	24,500	26,300	24,993	4.39	918	1M	32B
1398/10/24	24,950	23,500	24,950	23,942	(2.84)	1,099	2M	36B
1398/10/23	24,399	23,741	25,020	24,643	3.42	1,065	2M	41B
1398/10/22	24,217	23,201	24,217	23,829	3.32	1,723	4M	86B
1398/10/21	23,064	23,064	23,064	23,064	2.00	78	781K	18B
1398/10/18	22,612	22,612	22,612	22,612	(2.0)	61	316K	7B
1398/10/17	23,032	23,032	24,000	23,073	(4.83)	470	1M	26B
1398/10/15	24,244	24,244	24,244	24,244	(5.0)	194	835K	20B
1398/10/14	25,519	25,519	25,519	25,519	(5.0)	68	486K	12B
1398/10/11	27,250	26,161	27,648	26,862	(0.84)	834	884K	24B
1398/10/10	28,000	26,904	28,000	27,090	(4.34)	1,499	2M	60B
1398/10/09	28,999	27,760	28,999	28,320	(0.76)	1,314	2M	46B
1398/10/08	27,500	26,200	28,903	28,538	3.67	1,519	4M	102B
1398/10/07	26,600	26,600	27,953	27,527	3.40	968	2M	46B
1398/10/04	26,294	25,500	26,964	26,622	3.67	1,241	3M	79B
1398/10/03	25,320	25,173	26,288	25,680	(3.08)	1,419	2M	64B
1398/10/02	27,596	25,915	27,596	26,497	(2.86)	1,203	1M	39B
1398/10/01	26,613	26,303	27,603	27,278	3.76	1,954	7M	203B
1398/09/30	25,380	24,852	26,362	26,289	4.71	1,078	4M	97B
1398/09/27	24,997	24,275	25,798	25,107	(0.94)	1,439	2M	47B
1398/09/26	26,400	24,602	26,400	25,346	0.50	1,567	2M	59B
1398/09/25	25,000	24,641	25,329	25,219	4.54	482	973K	25B
1398/09/24	23,800	23,451	24,637	24,123	2.81	1,465	3M	79B
1398/09/23	23,600	23,024	23,998	23,464	(0.34)	1,668	2M	55B
1398/09/20	23,205	23,205	23,897	23,543	(1.73)	882	1M	24B
1398/09/19	23,990	22,724	24,742	23,957	0.15	1,696	3M	60B
1398/09/18	23,947	23,500	24,400	23,920	1.21	1,154	2M	39B
1398/09/17	23,760	23,201	24,300	23,634	(0.33)	1,422	2M	42B
1398/09/16	25,100	23,172	25,100	23,713	(2.78)	2,224	3M	70B
1398/09/13	24,500	23,812	24,609	24,391	4.07	2,356	4M	94B
1398/09/12	22,997	22,550	23,530	23,438	4.59	2,040	7M	163B
1398/09/11	22,444	21,550	22,445	22,410	4.83	2,165	9M	208B
1398/09/10	21,000	20,900	22,220	21,377	0.89	1,177	2M	46B
1398/09/09	20,621	20,050	21,470	21,188	3.62	925	1M	29B
1398/09/06	20,301	20,010	20,850	20,448	(1.28)	951	1M	22B
1398/09/05	21,005	20,589	21,500	20,714	(4.42)	1,445	2M	40B
1398/09/04	21,400	20,880	22,300	21,672	0.89	1,126	2M	33B
1398/09/03	20,540	20,540	21,538	21,481	4.72	1,126	4M	81B
1398/09/02	20,001	20,001	20,520	20,513	4.96	565	2M	42B
1398/08/29	19,850	19,451	19,900	19,543	(0.05)	495	712K	14B
1398/08/28	19,466	19,073	20,099	19,553	(0.04)	593	878K	17B
1398/08/27	19,447	19,447	20,300	19,561	(4.44)	671	1M	20B
1398/08/26	20,470	20,470	20,470	20,470	(5.0)	71	69K	1B
1398/08/25	22,640	21,010	22,640	21,547	(2.2)	537	395K	9B
1398/08/22	22,256	21,547	22,498	22,032	(1.01)	669	807K	18B
1398/08/21	22,699	21,670	23,000	22,256	(1.68)	1,014	1M	31B
1398/08/20	22,998	21,510	23,400	22,636	1.46	1,514	2M	44B
1398/08/19	22,320	21,836	22,320	22,311	4.95	1,484	5M	121B
1398/08/18	21,258	21,258	21,258	21,258	5.00	153	414K	9B
1398/08/14	19,562	19,000	20,540	20,246	8.66	989	2M	50B
1398/08/13	18,889	18,607	19,300	18,632	(4.87)	588	753K	14B
1398/08/12	19,999	18,980	19,999	19,586	(1.43)	399	343K	7B
1398/08/11	20,494	19,111	20,494	19,870	1.80	491	433K	9B
1398/08/08	19,520	19,007	19,520	19,519	4.99	374	754K	15B
1398/08/06	17,795	17,795	18,645	18,591	4.69	163	245K	5B
1398/08/04	18,369	17,200	18,500	17,758	(0.57)	363	484K	9B
1398/08/01	18,700	17,833	18,940	17,860	(4.85)	614	1M	21B
1398/07/30	19,999	18,221	20,137	18,771	(2.13)	710	1M	23B
1398/07/29	18,865	18,865	19,996	19,179	(3.41)	576	1M	26B
1398/07/28	19,857	19,857	19,857	19,857	(5.0)	58	42K	840M
1398/07/24	20,897	20,897	21,212	20,902	(4.97)	312	625K	13B
1398/07/23	23,279	21,810	23,279	21,996	(4.19)	163	102K	2B
1398/07/22	24,000	22,945	24,000	22,957	(4.95)	402	680K	16B
1398/07/21	25,686	23,923	25,686	24,152	(4.09)	604	846K	20B
1398/07/20	25,000	24,550	25,588	25,182	2.91	282	227K	6B
1398/07/17	24,400	23,002	25,333	24,470	1.20	550	812K	20B
1398/07/16	24,999	23,506	25,777	24,180	(2.28)	948	2M	46B
1398/07/15	25,589	24,100	25,589	24,743	(1.03)	564	722K	18B
1398/07/14	25,671	24,936	25,700	25,001	(4.75)	643	964K	24B
1398/07/13	26,777	25,252	26,777	26,248	0.77	868	1M	39B
1398/07/10	25,720	25,478	26,589	26,048	(2.87)	859	1M	33B
1398/07/09	27,180	25,594	27,180	26,818	3.59	1,648	3M	81B
1398/07/08	24,950	24,950	25,968	25,888	4.67	1,256	10M	264B
1398/07/07	25,199	24,200	25,290	24,732	(1.25)	791	1M	32B
1398/07/06	25,000	24,510	25,700	25,045	0.97	1,039	1M	29B
1398/07/03	25,996	24,602	25,996	24,805	(2.52)	831	740K	18B
1398/07/02	26,050	24,701	26,800	25,445	(1.03)	862	1M	27B
1398/07/01	25,600	24,704	25,804	25,710	4.61	869	3M	75B
1398/06/31	25,270	24,300	25,270	24,576	(0.11)	822	1M	30B
1398/06/30	23,550	23,550	25,362	24,603	0.35	669	1M	26B
1398/06/27	25,680	24,432	25,680	24,516	(4.67)	773	1M	30B
1398/06/26	25,680	25,680	26,224	25,717	(4.86)	1,301	2M	57B
1398/06/25	28,400	25,903	28,400	27,031	(0.46)	1,380	2M	53B
1398/06/24	27,289	26,201	27,505	27,156	3.66	1,199	2M	49B
1398/06/23	26,000	24,977	27,398	26,196	0.32	1,538	3M	68B
1398/06/20	26,195	25,402	26,985	26,112	0.27	948	2M	47B
1398/06/17	26,197	25,145	26,197	26,041	4.37	1,653	3M	68B
1398/06/16	24,956	24,001	24,956	24,951	4.98	668	2M	57B
1398/06/13	23,900	23,000	24,223	23,768	3.03	681	2M	55B
1398/06/12	22,684	22,679	23,868	23,070	(3.36)	750	1M	29B
1398/06/11	24,241	23,644	24,350	23,872	(4.08)	424	568K	14B
1398/06/10	24,751	24,143	25,499	24,888	(2.06)	651	1M	25B
1398/06/09	27,180	24,750	27,180	25,412	(2.46)	1,380	3M	75B
1398/06/06	24,980	23,900	26,229	26,052	6.77	1,035	6M	162B
1398/06/03	24,400	24,400	24,400	24,400	4.71	19	29K	710M
1398/06/02	22,798	21,600	23,667	23,302	3.38	726	2M	56B
1398/05/30	22,621	21,975	22,621	22,540	4.62	1,260	6M	135B
1398/05/28	21,544	21,544	21,544	21,544	5.00	96	1M	24B
1398/05/27	20,485	19,831	21,233	20,519	1.47	729	2M	46B
1398/05/26	20,765	19,415	20,765	20,222	0.33	675	2M	45B
1398/05/23	20,000	19,222	20,690	20,156	0.62	1,123	3M	54B
1398/05/22	20,034	19,480	20,034	20,031	4.98	426	4M	88B
1398/05/20	19,080	19,080	19,080	19,080	5.00	53	202K	4B
1398/05/19	18,172	18,172	18,172	18,172	5.00	135	943K	17B
1398/05/16	17,310	16,800	17,310	17,307	4.98	169	1M	18B
1398/05/15	16,758	16,200	16,758	16,486	3.30	624	5M	75B
1398/05/14	15,250	15,250	16,156	15,960	3.72	405	3M	55B
1398/05/13	15,701	15,181	16,049	15,387	(3.54)	446	1M	17B
1398/05/12	15,659	15,659	16,238	15,952	(0.36)	259	617K	10B
1398/05/09	16,010	15,522	16,150	16,010	(1.75)	322	798K	13B
1398/05/08	16,580	15,344	16,580	16,295	1.88	472	1M	18B
1398/05/07	15,798	15,511	16,004	15,994	4.93	961	5M	84B
1398/05/06	14,715	14,512	15,450	15,242	3.58	520	2M	32B
1398/05/05	14,830	14,200	15,123	14,715	0.80	263	321K	5B
1398/05/02	14,599	14,400	14,613	14,598	4.89	491	2M	31B
1398/05/01	13,000	13,000	13,951	13,918	4.75	78	172K	2B
1398/04/26	15,025	15,025	16,000	15,437	0.15	273	342K	5B
1398/04/25	15,601	15,400	15,800	15,414	(4.91)	216	510K	8B
1398/04/24	16,263	15,779	16,549	16,210	2.80	362	885K	14B
1398/04/23	15,330	15,100	16,036	15,769	3.25	494	791K	12B
1398/04/22	15,450	15,020	15,628	15,273	(0.25)	328	310K	5B
1398/04/19	15,799	15,050	15,799	15,312	(2.46)	319	526K	8B
1398/04/18	15,666	15,593	15,800	15,698	(0.67)	168	249K	4B
1398/04/17	15,984	15,700	15,984	15,804	(0.06)	241	440K	7B
1398/04/16	15,400	15,400	15,980	15,813	0.11	150	147K	2B
1398/04/15	15,850	15,500	16,050	15,795	(0.06)	262	630K	10B
1398/04/12	16,250	15,154	16,250	15,804	(0.92)	321	509K	8B
1398/04/11	15,800	15,710	16,199	15,951	1.01	217	335K	5B
1398/04/10	15,940	15,650	15,940	15,792	0.91	129	126K	2B
1398/04/09	15,888	15,360	15,980	15,650	1.03	434	871K	14B
1398/04/05	15,957	15,330	16,300	15,491	(3.96)	442	722K	11B
1398/04/04	16,100	16,000	16,700	16,130	(2.4)	253	242K	4B
1398/04/03	16,698	16,003	16,999	16,526	(1.89)	268	326K	5B
1398/04/02	16,683	16,683	17,655	16,845	(4.07)	235	342K	6B
1398/04/01	17,846	16,611	17,846	17,559	2.35	216	743K	13B
1398/03/29	17,350	16,279	17,466	17,155	0.94	257	605K	10B
1398/03/28	16,990	16,700	17,079	16,996	4.49	334	1M	18B
1398/03/27	16,200	16,164	16,897	16,266	(4.4)	427	1M	18B
1398/03/26	17,667	16,911	17,667	17,014	(4.42)	345	590K	10B
1398/03/25	17,399	16,760	18,200	17,801	1.26	547	2M	29B
1398/03/22	17,579	17,579	17,579	17,579	5.00	99	1M	18B
1398/03/21	16,742	16,742	16,742	16,742	5.00	61	441K	7B
1398/03/20	15,945	15,945	15,945	15,945	5.00	61	227K	4B
1398/03/19	15,149	14,463	15,277	15,186	4.37	277	1M	18B
1398/03/18	14,390	14,390	14,890	14,550	(1.26)	257	562K	8B
1398/03/13	14,875	14,550	15,250	14,735	(0.9)	209	218K	3B
1398/03/12	15,003	14,600	15,550	14,869	(1.26)	421	2M	24B
1398/03/11	15,478	14,971	16,000	15,059	(4.44)	233	543K	8B
1398/03/08	15,011	15,011	15,881	15,758	4.19	429	1M	22B
1398/03/07	14,690	14,400	15,200	15,125	4.48	366	2M	23B
1398/03/05	14,310	14,299	14,900	14,477	0.62	345	676K	10B
1398/03/04	14,900	14,203	14,917	14,388	(3.55)	176	243K	3B
1398/03/01	14,610	14,400	15,399	14,917	(0.77)	277	944K	14B
1398/02/31	15,001	14,670	15,890	15,032	(1.85)	360	557K	8B
1398/02/30	16,290	15,205	16,290	15,316	(4.3)	297	641K	10B
1398/02/29	16,200	15,500	16,268	16,005	3.30	499	1M	20B
1398/02/28	14,520	14,520	15,754	15,494	3.27	640	3M	52B
1398/02/25	14,500	14,101	15,379	15,004	1.70	324	2M	26B
1398/02/24	14,067	14,067	15,130	14,753	2.31	308	1M	15B
1398/02/23	13,601	13,601	14,496	14,420	4.45	293	2M	23B
1398/02/22	14,300	13,741	14,751	13,806	(4.55)	219	719K	10B
1398/02/21	14,538	13,921	14,547	14,464	4.40	618	3M	41B
1398/02/18	13,462	12,702	13,870	13,855	4.88	482	5M	75B
1398/02/17	13,525	13,208	13,525	13,210	(4.98)	239	1M	17B
1398/02/16	14,300	13,499	14,497	13,903	(2.15)	550	2M	31B
1398/02/15	14,209	14,209	14,209	14,209	5.00	454	9M	125B
1398/02/14	13,750	13,500	13,768	13,533	3.20	359	4M	54B
1398/02/11	12,600	12,500	13,316	13,113	3.40	391	2M	28B
1398/02/10	12,800	12,462	12,998	12,682	2.19	561	3M	32B
1398/02/09	12,500	11,964	12,890	12,410	(0.17)	595	1M	18B
1398/02/08	11,661	11,661	12,505	12,431	4.37	297	995K	12B
1398/02/07	11,502	11,502	12,149	11,910	1.47	111	238K	3B
1398/02/04	11,800	11,501	11,930	11,737	0.88	91	147K	2B
1398/02/03	11,400	11,400	12,080	11,635	(2.54)	127	246K	3B
1398/02/02	11,861	11,860	12,389	11,938	(0.23)	131	183K	2B
1398/01/31	12,286	11,610	12,286	11,965	0.10	206	524K	6B
1398/01/28	11,500	11,500	12,220	11,953	(0.67)	118	293K	4B
1398/01/27	11,970	11,501	12,400	12,034	0.63	198	474K	6B
1398/01/26	11,615	11,480	11,968	11,959	4.91	200	1M	16B
1398/01/25	11,251	11,101	11,744	11,399	(1.67)	173	407K	5B
1398/01/24	12,000	11,401	12,200	11,593	(2.18)	192	304K	4B
1398/01/21	11,150	11,150	12,000	11,851	1.72	299	667K	8B
1398/01/20	11,700	11,000	11,889	11,651	2.90	558	2M	24B
1398/01/19	11,323	10,801	11,323	11,323	5.00	143	786K	9B
1398/01/18	10,498	10,498	10,873	10,784	4.13	114	353K	4B
1398/01/17	10,599	10,222	10,599	10,356	(1.23)	200	324K	3B
1398/01/11	11,101	10,270	11,101	10,485	(1.28)	194	366K	4B
1398/01/10	10,200	10,200	10,787	10,621	3.38	190	668K	7B
1398/01/07	10,290	10,122	10,370	10,274	3.02	153	257K	3B
1398/01/06	10,100	9,450	10,298	9,973	0.53	123	337K	3B
1398/01/05	10,299	9,771	10,299	9,920	(1.78)	55	49K	486M
1397/12/28	10,200	9,900	10,298	10,100	0.90	170	295K	3B
1397/12/27	9,340	9,340	10,300	10,010	1.84	100	318K	3B
1397/12/26	9,550	9,550	9,990	9,829	1.47	142	388K	4B
1397/12/25	9,320	9,320	9,815	9,687	3.63	350	980K	9B
1397/12/22	9,300	9,300	9,400	9,348	0.40	212	1M	9B
1397/12/21	9,350	9,270	9,350	9,311	(0.57)	132	811K	8B
1397/12/20	9,347	9,315	9,473	9,364	0.14	147	600K	6B
1397/12/19	9,276	9,275	9,500	9,351	0.32	134	424K	4B
1397/12/18	9,402	9,270	9,402	9,321	(0.13)	88	167K	2B
1397/12/15	9,600	9,221	9,696	9,333	(2.22)	101	250K	2B
1397/12/14	9,390	9,360	9,746	9,545	(1.34)	59	296K	3B
1397/12/13	9,800	9,513	9,800	9,675	1.21	106	218K	2B
1397/12/12	9,555	9,350	9,826	9,559	0.88	158	436K	4B
1397/12/11	9,351	9,304	9,700	9,476	0.64	61	212K	2B
1397/12/08	9,311	9,311	9,514	9,416	0.76	82	248K	2B
1397/12/07	9,350	9,284	9,499	9,345	(2.28)	57	200K	2B
1397/12/06	9,450	9,400	9,800	9,563	(2.13)	172	491K	5B
1397/12/05	9,597	9,450	9,863	9,771	4.01	288	994K	10B
1397/12/04	9,369	9,121	9,508	9,394	3.73	203	417K	4B
1397/12/01	9,158	8,901	9,220	9,056	0.37	172	311K	3B
1397/11/30	8,980	8,980	9,110	9,023	0.75	152	410K	4B
1397/11/29	9,140	8,830	9,140	8,956	0.75	164	186K	2B
1397/11/28	9,050	8,750	9,170	8,889	(1.77)	181	190K	2B
1397/11/27	9,030	9,003	9,221	9,049	0.31	119	164K	1B
1397/11/24	9,151	9,000	9,151	9,021	(0.93)	139	227K	2B
1397/11/23	9,220	9,030	9,220	9,106	(1.41)	70	77K	699M
1397/11/21	9,035	9,035	9,300	9,236	0.27	95	185K	2B
1397/11/17	9,149	9,148	9,295	9,211	1.95	110	225K	2B
1397/11/16	9,056	8,950	9,139	9,035	(0.1)	150	333K	3B
1397/11/15	9,200	9,000	9,200	9,044	0.25	155	265K	2B
1397/11/14	9,300	8,976	9,300	9,021	(4.52)	303	914K	8B
1397/11/13	9,310	9,310	9,568	9,448	1.82	166	178K	2B
1397/11/10	9,290	9,150	9,480	9,279	0.24	163	206K	2B
1397/11/09	9,625	9,158	9,827	9,257	(3.96)	372	1M	10B
1397/11/08	9,625	9,625	9,988	9,639	(4.86)	218	530K	5B
1397/11/07	10,161	10,101	10,200	10,131	(4.71)	89	125K	1B
1397/11/06	10,527	10,260	10,749	10,632	3.84	212	539K	6B
1397/11/03	10,366	10,000	10,527	10,239	(1.78)	182	426K	4B
1397/11/02	10,500	10,350	10,700	10,425	(1.43)	125	164K	2B
1397/11/01	10,699	10,200	10,992	10,576	0.88	318	842K	9B
1397/10/30	10,502	10,101	10,502	10,484	4.82	382	3M	28B
1397/10/29	9,802	9,802	10,015	10,002	4.85	118	244K	2B
1397/10/26	9,369	9,260	9,763	9,539	2.58	171	608K	6B
1397/10/25	9,260	9,260	9,460	9,299	(0.19)	109	318K	3B
1397/10/24	9,241	9,241	9,648	9,317	(2.21)	80	118K	1B
1397/10/23	9,598	9,467	9,800	9,528	0.57	110	162K	2B
1397/10/22	9,800	9,412	9,800	9,474	(2.84)	146	218K	2B
1397/10/19	9,507	9,507	9,787	9,751	4.61	285	600K	6B
1397/10/18	9,085	9,038	9,536	9,321	2.63	375	1M	11B
1397/10/17	9,033	9,033	9,199	9,082	(1.13)	156	459K	4B
1397/10/16	9,130	9,057	9,310	9,186	1.49	128	160K	1B
1397/10/15	9,020	9,012	9,199	9,051	(2.06)	147	420K	4B
1397/10/12	9,002	9,000	9,390	9,241	2.47	253	465K	4B
1397/10/11	9,037	9,000	9,041	9,018	(0.27)	222	596K	5B
1397/10/10	9,040	9,020	9,100	9,042	(0.37)	136	202K	2B
1397/10/09	9,075	9,037	9,280	9,076	(0.68)	159	192K	2B
1397/10/08	9,100	9,100	9,321	9,138	0.27	71	134K	1B
1397/10/05	9,123	9,000	9,297	9,113	(1.32)	164	379K	3B
1397/10/04	9,252	9,182	9,499	9,235	(3.24)	81	114K	1B
1397/10/03	9,488	9,382	9,900	9,544	1.13	107	290K	3B
1397/10/02	9,100	9,100	9,507	9,437	4.22	88	220K	2B
1397/10/01	9,158	9,032	9,158	9,055	0.11	81	113K	1B
1397/09/28	9,005	8,941	9,150	9,045	(0.35)	113	262K	2B
1397/09/27	9,399	9,001	9,399	9,077	(1.04)	128	218K	2B
1397/09/26	9,399	9,062	9,399	9,172	(2.03)	149	308K	3B
1397/09/25	9,600	9,230	9,695	9,362	(3.54)	181	479K	4B
1397/09/24	9,871	9,590	9,883	9,706	(3.81)	284	629K	6B
1397/09/21	10,220	9,871	10,229	10,090	0.11	132	469K	5B
1397/09/19	9,850	9,850	10,334	10,079	2.41	289	675K	7B
1397/09/18	9,931	9,700	9,949	9,842	(1.72)	163	336K	3B
1397/09/17	10,290	9,942	10,290	10,014	(0.77)	219	373K	4B
1397/09/14	10,003	9,800	10,380	10,092	(0.84)	214	618K	6B
1397/09/13	10,171	10,149	10,575	10,177	(4.74)	629	2M	24B
1397/09/12	11,005	10,274	11,111	10,683	(1.21)	316	1M	14B
1397/09/11	11,800	10,761	11,800	10,814	(4.53)	190	426K	5B
1397/09/05	11,400	11,326	11,400	11,327	(4.99)	60	145K	2B
1397/09/03	12,477	11,855	12,477	11,922	(4.46)	52	104K	1B
1397/08/30	12,000	12,000	12,770	12,478	2.25	211	649K	8B
1397/08/29	11,303	11,303	12,337	12,203	3.86	266	1M	13B
1397/08/28	11,250	11,250	11,895	11,750	3.12	79	147K	2B
1397/08/27	11,999	11,241	12,000	11,395	(3.69)	157	876K	10B
1397/08/26	11,521	11,511	12,197	11,832	(2.34)	230	1M	13B
1397/08/23	11,900	11,600	12,484	12,116	3.84	126	751K	9B
1397/08/22	11,350	11,000	11,695	11,668	4.75	188	947K	11B
1397/08/21	11,400	10,951	11,580	11,139	(1.29)	149	425K	5B
1397/08/20	12,050	11,239	12,050	11,284	(4.62)	220	904K	10B
1397/08/19	11,888	11,500	12,299	11,830	(0.66)	94	188K	2B
1397/08/15	12,029	11,595	12,197	11,909	(1.0)	135	133K	2B
1397/08/14	12,250	11,877	12,300	12,029	1.28	67	172K	2B
1397/08/13	12,060	11,748	12,258	11,877	(3.71)	143	278K	3B
1397/08/12	12,885	12,150	12,885	12,335	(0.89)	82	109K	1B
1397/08/09	12,031	11,951	12,900	12,446	0.66	174	396K	5B
1397/08/07	12,120	12,120	12,500	12,365	1.32	123	356K	4B
1397/08/06	11,995	11,995	12,350	12,204	2.06	97	251K	3B
1397/08/05	11,320	11,311	12,300	11,958	0.52	97	129K	2B
1397/08/02	12,333	11,840	12,490	11,896	(4.55)	245	1M	16B
1397/08/01	12,880	12,311	13,150	12,463	(3.82)	405	3M	36B
1397/07/30	12,550	12,550	13,400	12,958	0.05	248	875K	11B
1397/07/29	13,120	12,500	13,331	12,952	(0.15)	341	2M	21B
1397/07/28	12,800	12,800	13,214	12,971	3.07	261	811K	11B
1397/07/25	12,991	12,030	12,991	12,585	(0.51)	208	536K	7B
1397/07/24	13,021	12,500	13,021	12,650	(1.69)	335	955K	12B
1397/07/23	12,200	12,200	13,021	12,867	3.76	340	2M	24B
1397/07/22	11,551	11,551	12,731	12,401	2.28	458	3M	33B
1397/07/21	12,500	11,500	12,520	12,125	1.29	783	5M	63B
1397/07/18	11,150	11,150	12,008	11,971	4.67	711	6M	67B
1397/07/17	11,320	11,318	11,990	11,437	(4.0)	1,149	9M	105B
1397/07/16	11,913	11,913	11,913	11,913	(5.0)	6	8K	92M
1397/07/15	12,540	12,540	12,540	12,540	(4.99)	12	7K	86M
1397/07/14	13,367	12,699	13,367	13,199	(6.19)	46	976K	13B
1397/07/09	14,071	13,800	14,071	14,070	4.99	109	2M	28B
1397/07/08	13,401	13,401	13,401	13,401	5.00	74	403K	5B
1397/07/07	12,420	12,420	13,039	12,763	2.77	809	4M	53B
1397/07/04	12,377	12,030	12,988	12,419	0.33	898	3M	41B
1397/07/03	11,807	11,807	12,397	12,378	10.08	468	3M	38B
1397/07/02	11,245	11,245	11,245	11,245	5.00	5	35K	389M
1397/07/01	10,710	10,710	10,710	10,710	5.00	38	148K	2B
1397/06/31	10,200	10,200	10,200	10,200	4.99	66	362K	4B
1397/06/27	9,716	9,402	9,716	9,715	4.98	223	2M	16B
1397/06/26	9,060	8,900	9,496	9,254	2.32	631	4M	35B
1397/06/25	9,346	8,965	9,346	9,044	(4.15)	449	2M	14B
1397/06/24	9,420	9,200	9,800	9,436	1.01	373	1M	13B
1397/06/21	9,063	9,063	9,500	9,342	3.23	319	1M	13B
1397/06/20	9,366	8,950	9,366	9,050	(2.57)	261	1M	10B
1397/06/19	9,245	9,055	9,520	9,289	1.85	376	2M	15B
1397/06/18	9,354	9,006	9,354	9,120	(0.32)	395	1M	13B
1397/06/17	8,750	8,601	9,337	9,149	2.88	503	2M	16B
1397/06/14	9,165	8,800	9,222	8,893	(1.16)	251	857K	8B
1397/06/13	9,089	8,810	9,165	8,997	3.07	160	441K	4B
1397/06/12	8,683	8,572	9,150	8,729	(3.26)	622	3M	26B
1397/06/11	9,030	9,001	9,300	9,023	(4.76)	351	1M	10B
1397/06/10	9,796	9,446	9,796	9,474	(4.72)	377	1M	12B
1397/06/07	10,170	9,573	10,170	9,943	2.59	763	2M	23B
1397/06/06	9,699	9,267	9,730	9,692	4.59	1,391	12M	112B
1397/06/05	9,200	8,800	9,660	9,267	46.44	932	7M	61B
1397/05/22	6,328	6,328	6,328	6,328	4.99	26	198K	1B
1397/05/21	6,025	5,997	6,248	6,027	(0.17)	590	3M	18B
1397/05/20	6,001	6,000	6,097	6,037	0.15	231	803K	5B
1397/05/17	6,001	6,001	6,175	6,028	0.08	228	761K	5B
1397/05/16	6,101	5,960	6,111	6,023	(3.54)	239	830K	5B
1397/05/15	6,230	6,096	6,480	6,244	1.17	207	646K	4B
1397/05/14	6,200	6,081	6,277	6,172	0.60	160	657K	4B
1397/05/13	6,055	6,055	6,200	6,135	(0.7)	119	548K	3B
1397/05/10	6,390	6,061	6,390	6,178	(2.88)	164	276K	2B
1397/05/09	6,100	6,100	6,398	6,361	4.38	256	1M	7B
1397/05/08	6,200	6,021	6,200	6,094	(0.41)	158	616K	4B
1397/05/07	6,202	6,000	6,300	6,119	(2.41)	147	236K	1B
1397/05/06	6,200	6,200	6,395	6,270	1.18	125	284K	2B
1397/05/03	6,120	6,100	6,328	6,197	0.85	183	347K	2B
1397/05/02	6,012	6,012	6,179	6,145	(0.05)	153	412K	3B
1397/05/01	6,355	6,056	6,355	6,148	0.21	211	498K	3B
1397/04/31	6,135	6,135	6,135	6,135	5.00	162	915K	6B
1397/04/30	5,868	5,700	5,974	5,843	2.69	223	514K	3B
1397/04/27	5,930	5,623	5,930	5,690	0.65	96	310K	2B
1397/04/19	7,000	6,817	7,000	6,883	(1.43)	196	249K	2B
1397/04/17	7,005	6,950	7,040	6,983	(2.09)	77	122K	853M
1397/04/16	7,000	7,000	7,250	7,132	1.89	128	256K	2B
1397/04/13	6,901	6,901	7,160	7,000	(2.21)	108	131K	919M
1397/04/12	7,010	7,000	7,330	7,158	2.11	192	613K	4B
1397/04/11	6,966	6,966	7,100	7,010	(0.23)	110	187K	1B
1397/04/10	7,094	6,966	7,169	7,026	(2.05)	119	159K	1B
1397/04/09	7,208	7,100	7,208	7,173	1.50	68	177K	1B
1397/04/06	7,066	6,811	7,252	7,067	(0.31)	168	260K	2B
1397/04/05	7,400	7,062	7,400	7,089	(4.63)	342	2M	14B
1397/04/04	7,682	7,380	7,682	7,433	(1.85)	291	473K	4B
1397/04/03	7,545	7,454	7,665	7,573	1.46	104	242K	2B
1397/04/02	7,400	7,300	7,598	7,464	0.31	145	426K	3B
1397/03/30	7,700	7,377	7,700	7,441	(1.38)	252	850K	6B
1397/03/29	7,599	7,450	7,738	7,545	1.47	112	313K	2B
1397/03/28	7,898	7,371	7,898	7,436	(4.15)	341	1M	8B
1397/03/27	7,890	7,600	8,178	7,758	(1.08)	302	716K	6B
1397/03/23	7,700	7,700	7,888	7,843	4.39	198	377K	3B
1397/03/22	7,550	7,090	7,600	7,513	0.70	118	354K	3B
1397/03/21	7,433	7,342	7,550	7,461	3.05	144	331K	2B
1397/03/20	7,291	7,197	7,398	7,240	(1.48)	111	374K	3B
1397/03/19	7,286	7,207	7,449	7,349	0.31	71	137K	1B
1397/03/13	7,150	7,150	7,450	7,326	2.62	177	276K	2B
1397/03/12	7,250	7,071	7,250	7,139	(0.49)	133	169K	1B
1397/03/09	7,490	7,122	7,490	7,174	(4.3)	245	687K	5B
1397/03/08	7,625	7,450	7,625	7,496	(0.78)	89	161K	1B
1397/03/07	7,625	7,500	7,740	7,555	(3.13)	175	328K	2B
1397/03/06	7,800	7,620	7,976	7,799	(0.91)	185	307K	2B
1397/03/05	7,840	7,800	7,970	7,871	0.09	144	403K	3B
1397/03/02	7,980	7,800	7,980	7,864	(1.01)	103	135K	1B
1397/03/01	8,140	7,917	8,140	7,944	(0.97)	90	78K	623M
1397/02/31	8,100	7,950	8,100	8,022	(0.66)	118	301K	2B
1397/02/30	8,199	8,005	8,199	8,075	(0.23)	138	192K	2B
1397/02/29	8,110	8,015	8,230	8,094	0.02	79	126K	1B
1397/02/26	8,100	8,015	8,290	8,092	(1.71)	121	204K	2B
1397/02/25	8,371	8,190	8,371	8,233	0.94	90	94K	775M
1397/02/24	8,077	8,061	8,260	8,156	1.30	137	338K	3B
1397/02/23	8,044	7,999	8,138	8,051	0.31	79	151K	1B
1397/02/22	8,140	7,988	8,140	8,026	1.94	76	175K	1B
1397/02/19	7,970	7,866	8,249	7,873	(4.92)	273	868K	7B
1397/02/18	8,211	8,166	8,355	8,280	4.05	121	230K	2B
1397/02/17	8,080	7,800	8,225	7,958	(0.69)	142	352K	3B
1397/02/16	8,055	8,000	8,055	8,013	0.50	59	170K	1B
1397/02/15	8,248	7,850	8,248	7,973	(1.74)	87	182K	1B
1397/02/11	8,250	8,070	8,250	8,114	(0.48)	47	64K	521M
1397/02/10	8,249	8,120	8,250	8,153	(0.09)	68	165K	1B
1397/02/09	8,250	8,111	8,300	8,160	0.28	57	60K	486M
1397/02/08	8,400	8,100	8,400	8,137	(2.27)	105	300K	2B
1397/02/05	8,350	8,272	8,480	8,326	(1.07)	104	221K	2B
1397/02/04	8,544	8,350	8,544	8,416	(1.09)	68	162K	1B
1397/02/03	8,587	8,460	8,587	8,509	0.04	49	76K	643M
1397/02/02	8,511	8,490	8,578	8,506	0.45	36	35K	300M
1397/02/01	8,490	8,455	8,498	8,468	0.47	62	197K	2B
1397/01/29	8,533	8,400	8,533	8,428	(1.07)	61	93K	785M
1397/01/28	8,599	8,440	8,599	8,519	(0.22)	64	75K	639M
1397/01/27	8,699	8,340	8,700	8,538	(1.7)	70	187K	2B
1397/01/26	8,850	8,544	8,889	8,686	(1.6)	58	62K	539M
1397/01/22	8,900	8,601	8,913	8,827	0.56	157	431K	4B
1397/01/21	8,790	8,641	8,794	8,778	4.80	206	749K	7B
1397/01/20	8,480	8,220	8,500	8,376	(0.46)	109	215K	2B
1397/01/19	8,734	8,270	8,790	8,415	(1.05)	124	211K	2B
1397/01/18	8,888	8,435	8,888	8,504	(4.21)	154	647K	6B
1397/01/15	8,922	8,800	8,950	8,878	(0.01)	47	51K	454M
1397/01/14	8,921	8,700	9,000	8,879	0.86	63	109K	964M
1397/01/08	8,950	8,751	8,950	8,803	(1.49)	18	68K	597M
1397/01/07	8,769	8,650	9,000	8,936	3.41	96	237K	2B
1397/01/06	8,650	8,510	8,799	8,641	(1.53)	81	76K	656M
1397/01/05	8,820	8,560	8,930	8,775	0.31	47	37K	328M
1396/12/28	8,833	8,670	8,833	8,748	(0.77)	115	319K	3B
1396/12/27	8,899	8,801	8,899	8,816	0.42	41	571K	5B
1396/12/26	8,844	8,700	8,844	8,779	(0.1)	77	307K	3B
1396/12/23	8,877	8,700	8,950	8,788	(1.0)	117	197K	2B
1396/12/22	8,955	8,841	9,000	8,877	(0.64)	85	176K	2B
1396/12/21	9,022	8,800	9,022	8,934	(0.32)	94	212K	2B
1396/12/20	9,012	8,881	9,159	8,963	(1.1)	102	104K	929M
1396/12/19	8,999	8,940	9,175	9,063	1.12	94	380K	3B
1396/12/16	8,944	8,911	9,000	8,963	0.17	103	188K	2B
1396/12/15	9,097	8,899	9,098	8,948	(0.93)	64	170K	2B
1396/12/14	8,933	8,900	9,129	9,032	0.76	123	195K	2B
1396/12/13	8,970	8,780	9,180	8,964	0.28	126	303K	3B
1396/12/12	9,238	8,850	9,238	8,939	(1.35)	140	309K	3B
1396/12/09	9,060	9,000	9,150	9,061	(0.53)	83	115K	1B
1396/12/08	9,280	9,050	9,280	9,109	(0.46)	94	163K	1B
1396/12/07	9,051	9,051	9,289	9,151	(0.44)	77	200K	2B
1396/12/06	9,150	9,010	9,300	9,191	(0.3)	177	938K	9B
1396/12/05	9,345	9,115	9,345	9,219	(1.0)	85	282K	3B
1396/12/02	9,300	9,250	9,398	9,312	0.06	205	476K	4B
1396/11/30	9,298	9,250	9,398	9,306	0.22	194	2M	18B
1396/11/29	9,400	9,150	9,400	9,286	(0.62)	154	707K	7B
1396/11/28	9,270	9,270	9,500	9,344	(1.63)	118	258K	2B
1396/11/25	9,575	9,390	9,600	9,499	(0.03)	241	560K	5B
1396/11/24	9,100	9,100	9,607	9,502	3.85	488	1M	14B
1396/11/23	9,320	9,100	9,400	9,150	(0.97)	335	3M	26B
1396/11/21	9,198	9,073	9,475	9,240	2.39	309	848K	8B
1396/11/18	8,940	8,940	9,150	9,024	2.86	213	257K	2B
1396/11/17	8,400	8,393	8,818	8,773	4.45	231	1M	9B
1396/11/16	8,381	8,340	8,490	8,399	(0.72)	179	485K	4B
1396/11/15	8,450	8,380	8,650	8,460	(1.18)	160	325K	3B
1396/11/14	8,810	8,450	8,850	8,561	(1.9)	157	208K	2B
1396/11/11	8,850	8,502	8,855	8,727	(1.17)	113	259K	2B
1396/11/10	8,900	8,775	8,980	8,830	(0.84)	103	120K	1B
1396/11/09	8,939	8,750	9,000	8,905	1.54	225	599K	5B
1396/11/08	8,999	8,600	8,999	8,770	(2.0)	221	625K	5B
1396/11/07	8,840	8,840	9,049	8,949	(1.68)	205	309K	3B
1396/11/04	8,990	8,850	9,235	9,102	3.31	492	1M	12B
1396/11/03	8,450	8,444	8,917	8,810	3.73	424	2M	18B
1396/11/02	8,500	8,421	8,599	8,493	(0.81)	250	588K	5B
1396/11/01	8,538	8,450	8,750	8,562	1.95	328	694K	6B
1396/10/30	8,240	8,240	8,426	8,398	4.65	585	2M	17B
1396/10/27	8,100	7,950	8,100	8,025	0.01	126	180K	1B
1396/10/26	8,149	8,000	8,149	8,024	0.19	86	177K	1B
1396/10/25	8,000	7,950	8,159	8,009	(0.84)	98	120K	963M
1396/10/24	8,198	7,971	8,198	8,077	(0.75)	237	530K	4B
1396/10/23	8,150	8,095	8,200	8,138	2.24	134	349K	3B
1396/10/20	7,623	7,623	8,300	7,960	(0.8)	243	745K	6B
1396/10/19	8,020	7,980	8,120	8,024	(0.52)	145	427K	3B
1396/10/18	8,095	7,999	8,190	8,066	(0.53)	138	379K	3B
1396/10/17	8,152	8,065	8,199	8,109	(0.99)	129	519K	4B
1396/10/16	8,000	8,000	8,250	8,190	3.32	151	260K	2B
1396/10/13	7,900	7,793	8,020	7,927	1.05	207	596K	5B
1396/10/12	7,800	7,720	7,890	7,845	2.42	319	2M	18B
1396/10/11	7,799	7,600	7,800	7,660	1.96	168	882K	7B
1396/10/10	7,700	7,484	7,705	7,513	(4.62)	327	786K	6B
1396/10/09	8,001	7,760	8,001	7,877	(2.71)	127	191K	2B
1396/10/06	8,161	8,052	8,175	8,096	(1.01)	118	279K	2B
1396/10/05	8,210	8,151	8,288	8,179	(0.87)	138	221K	2B
1396/10/04	8,209	8,155	8,300	8,251	0.29	173	437K	4B
1396/10/03	8,255	8,155	8,379	8,227	(0.53)	213	579K	5B
1396/10/02	8,250	8,244	8,333	8,271	2.20	245	912K	8B
1396/09/29	8,150	8,013	8,151	8,093	(1.27)	214	308K	2B
1396/09/28	8,170	8,110	8,232	8,197	4.55	636	2M	18B
1396/09/27	7,880	7,741	7,997	7,840	(1.36)	293	1M	8B
1396/09/26	8,040	7,850	8,044	7,948	(1.14)	252	516K	4B
1396/09/25	8,000	7,900	8,199	8,040	0.34	205	796K	6B
1396/09/22	7,900	7,860	8,100	8,013	2.35	304	2M	12B
1396/09/21	7,767	7,750	7,940	7,829	0.05	165	552K	4B
1396/09/20	7,800	7,763	7,890	7,825	0.57	176	454K	4B
1396/09/19	7,860	7,723	7,860	7,781	(0.7)	132	213K	2B
1396/09/18	7,986	7,701	8,000	7,836	0.40	117	337K	3B
1396/09/14	7,897	7,750	7,935	7,805	(1.27)	138	227K	2B
1396/09/13	7,852	7,805	7,980	7,905	(0.4)	146	326K	3B
1396/09/12	8,395	7,850	8,395	7,937	(3.7)	320	802K	6B
1396/09/11	8,270	7,976	8,435	8,242	1.27	396	870K	7B
1396/09/08	7,890	7,890	8,178	8,139	4.49	532	3M	21B
1396/09/07	7,798	7,674	7,887	7,789	0.85	350	986K	8B
1396/09/05	7,800	7,635	7,809	7,723	(0.27)	141	449K	3B
1396/09/04	7,700	7,600	7,810	7,744	4.10	547	2M	16B
1396/09/01	7,205	7,205	7,545	7,439	3.52	326	2M	17B
1396/08/30	7,301	7,110	7,399	7,186	(2.16)	178	520K	4B
1396/08/29	7,418	7,300	7,549	7,345	(0.98)	92	123K	907M
1396/08/27	7,552	7,310	7,552	7,418	(0.2)	83	197K	1B
1396/08/24	7,607	7,350	7,609	7,433	(1.51)	128	301K	2B
1396/08/23	7,500	7,451	7,596	7,547	1.06	175	367K	3B
1396/08/22	7,460	7,420	7,469	7,468	4.98	328	1M	11B
1396/08/21	7,250	7,050	7,287	7,114	0.03	175	490K	3B
1396/08/20	7,110	7,062	7,299	7,112	(1.18)	86	281K	2B
1396/08/07	7,299	7,165	7,299	7,197	(0.25)	394	1M	9B
1396/08/06	7,330	7,200	7,330	7,215	(0.4)	161	484K	3B
1396/08/03	7,281	7,220	7,387	7,244	(1.16)	196	441K	3B
1396/08/02	7,300	7,260	7,490	7,329	(0.87)	111	209K	2B
1396/08/01	7,597	7,242	7,597	7,393	(2.4)	189	760K	6B
1396/07/30	7,510	7,500	7,720	7,575	0.57	182	535K	4B
1396/07/29	7,650	7,450	7,650	7,532	1.65	142	394K	3B
1396/07/26	7,420	7,400	7,460	7,410	0.09	155	319K	2B
1396/07/25	7,500	7,330	7,500	7,403	(1.67)	77	123K	909M
1396/07/24	7,545	7,500	7,562	7,529	(0.73)	71	69K	520M
1396/07/23	7,401	7,350	7,748	7,584	2.40	189	577K	4B
1396/07/22	7,379	7,290	7,490	7,406	1.16	89	228K	2B
1396/07/19	7,210	7,210	7,380	7,321	0.81	76	206K	2B
1396/07/18	7,398	7,191	7,398	7,262	(0.08)	85	193K	1B
1396/07/17	7,170	7,170	7,289	7,268	0.51	124	254K	2B
1396/07/16	7,385	7,185	7,400	7,231	(2.07)	146	428K	3B
1396/07/15	7,452	7,300	7,455	7,384	(1.77)	173	554K	4B
1396/07/12	7,544	7,465	7,600	7,517	1.02	83	97K	730M
1396/07/11	7,410	7,350	7,550	7,441	(0.07)	145	344K	3B
1396/07/10	7,680	7,310	7,680	7,446	(2.1)	142	325K	2B
1396/07/05	7,575	7,541	7,725	7,606	0.90	113	177K	1B
1396/07/04	7,610	7,485	7,650	7,538	(0.95)	230	603K	5B
1396/07/03	7,601	7,580	7,770	7,610	(0.47)	155	211K	2B
1396/07/02	7,800	7,600	7,800	7,646	(0.79)	104	253K	2B
1396/07/01	7,674	7,650	7,860	7,707	(0.68)	91	193K	1B
1396/06/29	7,706	7,706	7,887	7,760	(1.21)	90	156K	1B
1396/06/28	7,950	7,726	7,965	7,855	(0.25)	117	228K	2B
1396/06/27	7,700	7,700	7,943	7,875	3.80	181	284K	2B
1396/06/26	7,600	7,549	7,649	7,587	0.50	153	174K	1B
1396/06/25	7,718	7,480	7,720	7,549	(0.21)	103	189K	1B
1396/06/22	7,600	7,508	7,898	7,565	(1.93)	172	282K	2B
1396/06/21	7,591	7,591	7,794	7,714	1.13	179	269K	2B
1396/06/20	7,790	7,591	7,800	7,628	(2.99)	191	385K	3B
1396/06/19	8,089	7,624	8,090	7,863	(2.02)	142	298K	2B
1396/06/15	7,950	7,885	8,100	8,025	0.53	196	341K	3B
1396/06/14	8,211	7,886	8,211	7,983	0.42	230	581K	5B
1396/06/13	7,630	7,600	7,988	7,950	4.50	400	1M	10B
1396/06/12	7,750	7,556	7,750	7,608	(0.8)	130	116K	883M
1396/06/11	7,555	7,550	7,820	7,669	(2.12)	245	664K	5B
1396/06/08	7,980	7,411	8,052	7,835	2.16	551	1M	9B
1396/06/07	7,320	7,320	7,682	7,669	4.81	371	1M	11B
1396/06/06	7,239	7,155	7,430	7,317	2.01	326	928K	7B
1396/06/05	7,150	7,100	7,250	7,173	0.82	245	747K	5B
1396/06/04	7,150	7,090	7,197	7,115	(0.15)	104	287K	2B
1396/06/01	7,100	7,085	7,179	7,126	0.28	212	805K	6B
1396/05/31	7,093	7,080	7,148	7,106	0.01	204	344K	2B
1396/05/30	7,229	7,082	7,230	7,105	(1.26)	211	791K	6B
1396/05/29	7,279	7,100	7,309	7,196	0.10	205	513K	4B
1396/05/28	6,911	6,911	7,258	7,189	3.28	415	1M	8B
1396/05/25	6,870	6,860	7,050	6,961	2.61	286	856K	6B
1396/05/24	6,749	6,700	6,839	6,784	0.98	141	611K	4B
1396/05/23	6,839	6,650	6,839	6,718	0.03	174	502K	3B
1396/05/22	6,660	6,580	6,798	6,716	(0.33)	196	565K	4B
1396/05/21	7,077	6,656	7,077	6,738	(3.83)	429	1M	7B
1396/05/18	6,900	6,900	7,099	7,006	2.26	301	709K	5B
1396/05/17	6,830	6,581	6,990	6,851	1.33	294	703K	5B
1396/05/16	7,100	6,736	7,100	6,761	(4.64)	748	2M	13B
1396/05/15	7,279	7,000	7,279	7,090	0.60	286	399K	3B
1396/05/11	7,117	6,950	7,122	7,048	(4.81)	289	898K	6B
1396/04/21	8,500	8,182	8,600	8,354	(1.25)	176	236K	2B
1396/04/20	8,750	8,360	8,794	8,460	(1.32)	111	276K	2B
1396/04/19	8,594	8,510	8,689	8,573	0.62	76	74K	636M
1396/04/18	8,600	8,450	8,600	8,520	(2.0)	99	155K	1B
1396/04/17	8,745	8,608	8,774	8,694	2.78	88	130K	1B
1396/04/14	8,400	8,350	8,689	8,459	1.21	83	122K	1B
1396/04/13	8,500	8,280	8,600	8,358	(2.86)	130	107K	898M
1396/04/12	8,846	8,540	8,846	8,604	(0.06)	70	79K	683M
1396/04/11	8,575	8,500	8,850	8,609	0.41	63	108K	931M
1396/04/10	8,405	8,403	8,745	8,574	0.50	101	134K	1B
1396/04/07	8,929	8,322	8,929	8,531	(0.94)	90	134K	1B
1396/04/04	8,800	8,600	8,849	8,612	(1.16)	36	37K	316M
1396/04/03	8,997	8,550	8,997	8,713	(1.6)	78	65K	563M
1396/03/31	8,711	8,711	8,950	8,855	(0.97)	31	41K	363M
1396/03/30	9,010	8,777	9,010	8,942	0.81	53	67K	598M
1396/03/29	8,999	8,702	8,999	8,870	(1.28)	98	141K	1B
1396/03/28	9,113	8,905	9,113	8,985	(0.52)	111	136K	1B
1396/03/27	8,899	8,850	9,100	9,032	3.32	157	264K	2B
1396/03/24	8,328	8,300	8,899	8,742	3.10	126	130K	1B
1396/03/23	8,599	8,451	8,719	8,479	(2.32)	91	74K	631M
1396/03/22	8,899	8,555	8,899	8,680	(0.98)	24	29K	253M
1396/03/21	9,097	8,700	9,099	8,766	(1.21)	56	106K	927M
1396/03/20	8,984	8,653	8,990	8,873	1.11	62	46K	404M
1396/03/17	8,690	8,657	8,951	8,776	(3.69)	117	125K	1B
1396/03/16	9,150	8,800	9,299	9,112	0.32	168	221K	2B
1396/03/13	9,140	8,826	9,169	9,083	4.00	184	263K	2B
1396/03/10	8,815	8,600	8,825	8,734	3.91	113	265K	2B
1396/03/09	8,050	8,000	8,551	8,405	3.20	201	194K	2B
1396/03/08	8,081	8,081	8,258	8,144	(1.24)	63	36K	293M
1396/03/07	8,300	8,070	8,302	8,246	(2.19)	90	137K	1B
1396/03/06	8,201	8,200	8,600	8,431	2.93	109	176K	1B
1396/03/03	8,105	8,105	8,500	8,191	(0.07)	8	13K	107M
1396/02/27	8,161	8,100	8,398	8,197	0.26	51	91K	744M
1396/02/26	8,120	8,081	8,365	8,176	(3.55)	132	182K	1B
1396/02/25	8,800	8,434	8,800	8,477	(4.51)	196	304K	3B
1396/02/24	8,900	8,801	8,950	8,877	(2.44)	29	33K	297M
1396/02/23	8,950	8,910	9,133	9,099	0.57	50	89K	813M
1396/02/20	8,849	8,849	9,200	9,047	2.38	63	144K	1B
1396/02/19	8,800	8,800	8,998	8,837	(0.63)	72	134K	1B
1396/02/18	9,050	8,860	9,050	8,893	(1.5)	35	46K	409M
1396/02/17	8,751	8,740	9,273	9,028	1.93	131	218K	2B
1396/02/16	9,200	8,800	9,200	8,857	(3.64)	161	217K	2B
1396/02/13	9,311	9,033	9,400	9,192	(3.32)	191	395K	4B
1396/02/12	10,000	9,403	10,000	9,508	(3.93)	218	342K	3B
1396/02/11	9,351	9,351	9,927	9,897	4.67	353	761K	8B
1396/02/10	9,350	9,266	9,720	9,455	(3.06)	132	248K	2B
1396/02/09	9,871	9,460	9,882	9,753	3.62	297	604K	6B
1396/02/06	9,132	9,132	9,419	9,412	4.92	278	914K	9B
1396/02/04	8,462	8,462	9,018	8,971	4.45	147	433K	4B
1396/02/03	8,550	8,430	8,680	8,589	0.54	79	175K	2B
1396/02/02	8,400	8,400	8,730	8,543	0.0	105	139K	1B
1396/01/30	8,774	8,400	8,774	8,543	(1.1)	103	164K	1B
1396/01/29	8,612	8,612	8,778	8,638	(0.69)	52	40K	350M
1396/01/28	8,987	8,601	8,987	8,698	(0.63)	61	63K	551M
1396/01/27	8,989	8,713	8,989	8,753	0.98	120	139K	1B
1396/01/26	8,321	8,300	8,782	8,668	3.63	225	378K	3B
1396/01/23	8,619	8,170	8,619	8,364	(2.22)	171	250K	2B
1396/01/21	8,699	8,330	8,699	8,554	2.90	153	226K	2B
1396/01/20	8,200	8,140	8,533	8,313	2.29	153	228K	2B
1396/01/19	8,300	8,046	8,300	8,127	(1.82)	259	261K	2B
1396/01/16	8,284	8,200	8,370	8,278	(0.67)	104	154K	1B
1396/01/15	8,381	8,247	8,399	8,334	0.85	85	67K	561M
1396/01/14	8,310	8,100	8,449	8,264	(2.58)	67	96K	791M
1396/01/09	8,600	8,400	8,600	8,483	(0.26)	62	90K	760M
1396/01/08	8,669	8,455	8,669	8,505	0.04	51	21K	179M
1396/01/07	8,580	8,450	8,580	8,502	1.42	25	14K	122M
1396/01/06	8,596	8,302	8,597	8,383	0.23	27	21K	173M
1396/01/05	8,450	8,078	8,598	8,364	(1.63)	65	57K	475M
1395/12/28	8,700	8,400	8,700	8,503	(1.9)	50	29K	247M
1395/12/25	8,990	8,600	8,990	8,668	(4.03)	97	178K	2B
1395/12/24	9,100	8,874	9,219	9,032	1.52	167	189K	2B
1395/12/23	8,898	8,611	8,898	8,897	4.98	109	165K	1B
1395/12/22	8,280	8,245	8,527	8,475	4.36	91	125K	1B
1395/12/21	8,200	8,061	8,300	8,121	(4.19)	119	120K	973M
1395/12/18	8,291	8,285	8,684	8,476	(2.81)	143	253K	2B
1395/12/17	8,900	8,546	9,100	8,721	(3.05)	137	152K	1B
1395/12/16	9,090	8,950	9,090	8,995	1.44	109	195K	2B
1395/12/15	8,901	8,760	9,090	8,867	(0.35)	166	460K	4B
1395/12/14	8,861	8,680	9,130	8,898	(2.61)	420	851K	8B
1395/12/11	9,226	8,788	9,226	9,136	3.97	727	2M	15B
1395/12/10	8,787	8,787	8,787	8,787	4.99	46	65K	570M
1395/12/09	8,020	8,020	8,422	8,369	4.34	124	254K	2B
1395/12/08	7,901	7,701	8,056	8,021	4.54	293	552K	4B
1395/12/07	7,299	7,261	7,831	7,673	6.04	312	716K	5B
1395/12/04	7,240	7,240	7,350	7,236	1.33	83	145K	1B
1395/11/27	6,810	6,810	7,260	7,141	3.24	284	451K	3B
1395/11/26	6,905	6,853	6,950	6,917	0.63	48	102K	706M
1395/11/25	6,866	6,782	6,980	6,874	1.31	43	85K	581M
1395/11/24	6,701	6,701	6,900	6,785	(1.95)	38	34K	231M
1395/11/23	6,751	6,751	6,995	6,920	0.60	42	131K	906M
1395/11/20	6,950	6,700	7,019	6,879	(1.42)	45	80K	548M
1395/11/19	6,950	6,950	7,120	6,978	(1.01)	33	46K	322M
1395/11/18	7,000	6,950	7,150	7,049	1.70	88	89K	624M
1395/11/17	6,830	6,830	7,020	6,931	3.00	214	272K	2B
1395/11/16	6,736	6,700	6,872	6,729	0.13	89	202K	1B
1395/11/13	6,740	6,681	6,790	6,720	(0.87)	45	129K	866M
1395/11/12	6,800	6,720	6,940	6,779	(1.48)	61	73K	498M
1395/11/11	6,947	6,725	6,947	6,881	0.34	36	37K	258M
1395/11/10	6,740	6,739	6,948	6,858	2.76	85	95K	652M
1395/11/09	6,667	6,666	6,740	6,674	(0.3)	51	63K	421M
1395/11/06	6,666	6,666	6,800	6,694	(0.18)	65	140K	935M
1395/11/05	6,800	6,700	6,830	6,706	(0.97)	100	95K	636M
1395/11/04	6,731	6,731	6,860	6,772	0.61	45	46K	309M
1395/11/03	6,790	6,700	6,869	6,731	(0.12)	75	77K	521M
1395/11/02	6,850	6,700	7,000	6,739	(1.59)	50	77K	519M
1395/10/29	7,000	6,666	7,040	6,848	(2.3)	136	261K	2B
1395/10/28	7,039	6,911	7,040	7,009	(0.75)	99	185K	1B
1395/10/27	7,195	6,961	7,195	7,062	0.20	51	52K	368M
1395/10/26	7,161	6,952	7,296	7,048	(0.62)	77	79K	555M
1395/10/25	7,067	6,820	7,160	7,092	3.31	137	186K	1B
1395/10/22	6,700	6,700	6,960	6,865	1.95	134	150K	1B
1395/10/20	6,790	6,450	6,837	6,734	3.41	389	758K	5B
1395/10/19	6,700	6,479	6,780	6,512	(4.52)	260	628K	4B
1395/10/18	7,000	6,764	7,100	6,820	(4.21)	311	353K	2B
1395/10/15	7,187	7,000	7,249	7,120	(2.39)	212	222K	2B
1395/10/14	7,230	7,220	7,396	7,294	(0.18)	54	34K	250M
1395/10/13	7,230	7,227	7,400	7,307	0.76	111	177K	1B
1395/10/12	7,220	7,189	7,350	7,252	0.48	108	221K	2B
1395/10/11	7,300	7,150	7,300	7,217	0.66	93	171K	1B
1395/10/08	7,202	7,120	7,464	7,170	(0.19)	95	161K	1B
1395/10/07	7,300	7,100	7,396	7,184	(3.74)	113	137K	982M
1395/10/06	7,600	7,350	7,777	7,463	(1.83)	113	103K	772M
1395/10/05	7,698	7,401	7,699	7,602	(1.02)	66	37K	284M
1395/10/04	7,600	7,500	7,790	7,680	1.00	134	189K	1B
1395/10/01	7,400	7,400	7,720	7,604	3.23	150	144K	1B
1395/09/30	7,200	7,200	7,480	7,366	2.53	122	169K	1B
1395/09/29	7,200	7,092	7,320	7,184	(1.79)	94	115K	828M
1395/09/28	7,255	7,200	7,500	7,315	(0.83)	88	72K	525M
1395/09/24	7,351	7,301	7,688	7,376	(1.52)	78	105K	775M
1395/09/23	7,500	7,411	7,512	7,490	(1.98)	46	72K	539M
1395/09/22	7,895	7,560	7,895	7,641	(2.97)	95	117K	892M
1395/09/21	7,980	7,601	8,062	7,875	(1.33)	183	247K	2B
1395/09/20	7,779	7,777	7,994	7,981	4.82	183	411K	3B
1395/09/17	7,771	7,500	7,771	7,614	(1.13)	89	94K	718M
1395/09/16	7,490	7,490	7,770	7,701	3.93	206	245K	2B
1395/09/15	7,198	7,100	7,480	7,410	4.01	253	248K	2B
1395/09/14	6,975	6,975	7,170	7,124	2.00	112	127K	904M
1395/09/13	7,300	6,959	7,300	6,984	(4.66)	191	280K	2B
1395/09/09	7,322	7,177	7,599	7,325	(2.61)	158	142K	1B
1395/09/07	7,650	7,421	7,650	7,521	(1.71)	81	58K	436M
1395/09/06	7,955	7,510	7,983	7,652	(3.05)	198	193K	1B
1395/09/03	7,998	7,770	7,998	7,893	2.49	374	489K	4B
1395/09/02	7,710	7,410	7,737	7,701	4.51	193	357K	3B
1395/09/01	7,120	7,120	7,382	7,369	4.81	95	278K	2B
1395/08/29	7,360	7,009	7,360	7,031	(4.69)	400	412K	3B
1395/08/26	7,500	7,348	7,655	7,377	(4.62)	408	480K	4B
1395/08/25	7,765	7,482	7,900	7,734	(1.6)	241	239K	2B
1395/08/24	8,064	7,730	8,064	7,860	(1.57)	256	297K	2B
1395/08/23	8,958	7,691	8,958	7,985	0.05	81	95K	763M
1395/08/03	21,800	21,700	22,300	21,902	0.60	414	227K	5B
1395/08/02	22,000	21,300	22,000	21,772	(1.22)	415	219K	5B
1395/08/01	22,620	21,900	22,620	22,040	0.10	192	101K	2B
1395/07/28	22,300	21,900	22,300	22,018	(1.07)	275	123K	3B
1395/07/27	22,450	22,101	22,510	22,257	(1.1)	304	133K	3B
1395/07/26	22,750	22,301	22,750	22,505	(1.48)	215	118K	3B
1395/07/25	23,299	22,510	23,299	22,842	(0.49)	117	49K	1B
1395/07/24	22,710	22,705	23,250	22,955	0.63	157	89K	2B
1395/07/19	22,656	22,656	23,050	22,811	0.29	173	146K	3B
1395/07/18	22,750	22,500	22,999	22,746	(0.49)	141	58K	1B
1395/07/17	23,000	22,760	23,005	22,857	(0.56)	166	135K	3B
1395/07/14	22,990	22,900	23,455	22,986	0.79	178	68K	2B
1395/07/13	23,290	22,700	23,290	22,805	(1.97)	168	62K	1B
1395/07/12	22,950	22,950	23,500	23,264	0.14	172	41K	943M
1395/07/11	23,509	22,881	24,100	23,232	(1.8)	224	119K	3B
1395/07/10	23,301	23,300	23,900	23,659	1.37	168	127K	3B
1395/07/07	23,690	23,100	23,800	23,339	0.35	168	48K	1B
1395/07/06	23,806	23,000	23,980	23,257	(0.66)	194	125K	3B
1395/07/05	23,700	23,122	24,089	23,411	(2.95)	134	59K	1B
1395/07/04	24,618	23,700	24,618	24,122	0.0	235	93K	2B
1395/07/03	24,200	23,560	24,600	24,123	2.52	436	222K	5B
1395/06/31	22,200	22,200	23,809	23,530	3.77	233	193K	5B
1395/06/29	21,990	21,990	23,000	22,676	3.33	357	129K	3B
1395/06/28	22,224	21,600	22,371	21,945	(1.58)	194	97K	2B
1395/06/27	22,386	21,745	22,750	22,298	1.87	255	132K	3B
1395/06/24	22,010	21,500	22,200	21,889	(0.85)	227	94K	2B
1395/06/23	22,800	21,999	22,801	22,076	(3.51)	327	128K	3B
1395/06/21	23,200	22,300	23,200	22,878	(1.08)	179	69K	2B
1395/06/20	23,000	22,779	23,398	23,128	0.77	178	89K	2B
1395/06/17	22,730	22,730	23,140	22,952	0.74	123	69K	2B
1395/06/16	22,346	22,346	23,000	22,783	1.43	148	48K	1B
1395/06/15	22,550	22,330	23,100	22,461	(1.17)	141	41K	923M
1395/06/14	22,410	22,410	22,999	22,727	0.56	117	38K	863M
1395/06/13	23,500	22,500	23,500	22,601	(2.66)	231	75K	2B
1395/06/10	23,142	23,093	23,500	23,218	(0.47)	161	68K	2B
1395/06/09	23,300	23,142	23,900	23,327	(0.72)	103	29K	682M
1395/06/08	23,500	23,401	23,750	23,496	0.20	105	42K	978M
1395/06/07	23,701	23,350	24,000	23,448	(1.94)	171	54K	1B
1395/06/06	24,970	23,485	24,970	23,911	(2.04)	178	103K	2B
1395/06/03	25,058	24,000	25,058	24,410	(1.47)	251	90K	2B
1395/06/02	24,800	24,400	25,000	24,774	3.80	589	362K	9B
1395/06/01	23,411	23,255	23,915	23,866	4.78	229	150K	4B
1395/05/31	23,600	22,170	23,600	22,777	(2.4)	808	699K	16B
1395/05/30	23,330	23,200	23,970	23,336	(1.71)	271	220K	5B
1395/05/27	23,493	23,401	24,079	23,743	1.10	363	203K	5B
1395/05/26	24,580	23,222	24,580	23,485	(3.92)	857	506K	12B
1395/05/25	24,608	24,000	24,608	24,444	(0.66)	182	118K	3B
1395/05/24	24,900	24,454	24,980	24,606	(0.02)	281	159K	4B
1395/05/23	24,869	24,250	25,000	24,610	0.49	375	167K	4B
1395/05/20	25,740	24,020	25,740	24,491	(2.31)	946	598K	15B
1395/05/19	25,000	24,990	25,500	25,070	(9.42)	742	646K	16B
1395/05/05	27,900	27,500	28,000	27,677	0.09	160	90K	2B
1395/05/04	28,272	27,150	28,272	27,653	(0.19)	209	152K	4B
1395/05/03	27,801	27,000	28,280	27,705	0.50	443	389K	11B
1395/05/02	28,315	27,100	28,315	27,568	(3.23)	420	259K	7B
1395/04/30	28,900	28,230	28,900	28,489	0.84	265	85K	2B
1395/04/29	28,300	27,700	28,998	28,253	(0.76)	226	63K	2B
1395/04/28	27,100	27,000	29,200	28,468	4.76	330	135K	4B
1395/04/27	27,999	27,999	27,999	27,174	0.23	5	5K	130M
1395/04/13	30,950	29,556	30,950	30,112	(3.88)	864	411K	12B
1395/04/12	31,400	30,555	31,400	31,328	(0.75)	70	47K	1B
1395/04/02	31,750	31,100	31,950	31,564	1.83	193	59K	2B
1395/04/01	31,290	30,800	31,290	30,997	0.88	135	55K	2B
1395/03/31	30,200	30,200	31,480	30,726	0.51	130	54K	2B
1395/03/30	30,851	30,372	31,000	30,571	(1.95)	180	44K	1B
1395/03/29	31,250	30,884	31,990	31,180	(1.04)	136	41K	1B
1395/03/26	31,999	31,000	32,599	31,509	(0.04)	138	31K	986M
1395/03/25	32,990	31,031	32,990	31,522	(1.72)	219	75K	2B
1395/03/24	31,260	30,801	32,243	32,075	4.45	369	143K	5B
1395/03/23	31,123	30,103	31,850	30,708	(3.09)	351	130K	4B
1395/03/22	33,168	31,111	33,168	31,687	(2.8)	272	85K	3B
1395/03/19	32,793	32,002	33,299	32,601	(1.05)	293	88K	3B
1395/03/18	33,350	32,823	33,350	32,947	(1.19)	202	80K	3B
1395/03/17	33,709	33,014	33,979	33,345	(1.68)	200	55K	2B
1395/03/16	33,801	33,801	34,150	33,916	1.07	307	471K	16B
1395/03/12	33,001	32,792	33,999	33,556	2.21	299	87K	3B
1395/03/11	32,220	32,220	33,300	32,829	0.77	383	181K	6B
1395/03/10	32,980	31,863	32,980	32,577	(4.51)	346	154K	5B
1395/02/27	33,526	33,526	34,500	34,116	1.17	257	131K	4B
1395/02/26	34,000	33,400	34,483	33,722	(2.0)	461	208K	7B
1395/02/25	33,801	33,801	35,000	34,410	0.69	211	110K	4B
1395/02/22	34,500	33,701	35,070	34,173	(2.13)	354	202K	7B
1395/02/21	35,800	34,333	35,800	34,918	(0.18)	261	115K	4B
1395/02/20	34,322	34,322	35,030	34,980	2.25	245	149K	5B
1395/02/19	34,199	34,000	34,679	34,211	(0.07)	231	65K	2B
1395/02/18	34,800	34,002	34,800	34,235	(1.82)	354	117K	4B
1395/02/15	34,760	34,601	35,120	34,869	(0.8)	266	76K	3B
1395/02/14	35,650	34,700	35,650	35,149	(0.13)	189	71K	2B
1395/02/13	36,200	34,999	36,200	35,195	(2.63)	332	123K	4B
1395/02/12	36,469	35,695	36,469	36,146	3.13	340	149K	5B
1395/02/11	36,200	34,450	36,200	35,048	(2.85)	389	154K	5B
1395/02/08	36,666	35,600	36,995	36,076	(0.2)	326	135K	5B
1395/02/07	35,370	35,370	36,313	36,148	4.52	745	432K	16B
1395/02/06	34,900	34,000	35,499	34,584	0.91	769	670K	23B
1395/02/05	35,000	34,000	35,280	34,273	(0.89)	404	320K	11B
1395/02/04	34,950	34,000	35,739	34,581	(0.29)	309	255K	9B
1395/02/01	35,321	34,000	35,321	34,682	(2.13)	310	192K	7B
1395/01/31	36,100	35,020	36,122	35,435	(1.79)	160	37K	1B
1395/01/30	35,750	35,560	36,448	36,080	2.90	201	75K	3B
1395/01/29	35,300	34,500	35,850	35,062	(0.77)	314	139K	5B
1395/01/28	37,000	35,039	37,000	35,333	(4.2)	637	284K	10B
1395/01/25	37,000	36,500	37,200	36,883	(0.55)	357	137K	5B
1395/01/24	37,601	37,000	37,604	37,086	(0.88)	200	120K	4B
1395/01/23	38,000	37,000	38,300	37,417	(1.67)	266	129K	5B
1395/01/22	38,400	37,110	38,400	38,054	0.70	432	261K	10B
1395/01/21	37,036	37,020	38,450	37,791	2.04	311	127K	5B
1395/01/18	37,004	36,810	37,480	37,036	(0.46)	451	222K	8B
1395/01/17	37,340	36,980	37,800	37,209	(0.48)	507	345K	13B
1395/01/16	37,302	37,000	37,988	37,389	(0.78)	405	177K	7B
1395/01/15	38,500	37,300	38,600	37,682	(0.35)	281	142K	5B
1395/01/14	38,500	37,361	38,500	37,815	(1.24)	403	253K	10B
1395/01/11	37,820	37,820	38,700	38,289	0.67	292	139K	5B
1395/01/10	38,500	37,802	38,560	38,033	(3.02)	367	258K	10B
1395/01/09	39,800	38,567	39,800	39,218	0.49	183	50K	2B
1395/01/08	37,500	37,500	39,750	39,026	2.91	552	228K	9B
1395/01/07	38,680	37,000	38,680	37,924	2.46	316	189K	7B
1394/12/26	37,721	36,000	38,200	37,014	(2.29)	865	560K	21B
1394/12/25	38,790	37,557	39,499	37,883	(1.33)	490	260K	10B
1394/12/24	38,510	37,700	39,005	38,394	0.19	598	246K	9B
1394/12/22	38,990	37,790	38,990	38,322	3.16	652	379K	15B
1394/12/19	38,600	36,724	38,600	37,148	(3.9)	859	650K	24B
1394/12/18	37,516	37,516	39,628	38,656	2.42	416	228K	9B
1394/12/17	38,000	37,400	38,240	37,741	(0.48)	513	383K	14B
1394/12/16	39,055	37,481	39,130	37,924	(3.46)	955	470K	18B
1394/12/15	39,000	38,600	40,500	39,285	0.21	951	409K	16B
1394/12/12	39,400	38,601	39,400	39,202	(6.33)	172	125K	5B
1394/12/05	41,310	41,300	42,200	41,849	(0.25)	394	212K	9B
1394/12/04	42,126	41,116	43,790	41,954	(1.98)	543	289K	12B
1394/12/03	43,500	42,000	44,500	42,801	(1.25)	565	252K	11B
1394/12/02	45,330	43,016	45,330	43,342	(4.28)	610	403K	17B
1394/12/01	47,384	43,000	47,384	45,279	0.33	783	509K	23B
1394/11/28	45,770	44,000	46,500	45,128	1.09	774	400K	18B
1394/11/27	44,400	43,555	44,966	44,642	4.24	816	698K	31B
1394/11/26	41,899	40,300	43,551	42,825	3.25	738	617K	26B
1394/11/25	41,278	41,011	42,200	41,478	0.48	352	158K	7B
1394/11/24	41,500	40,515	42,000	41,278	(2.75)	563	264K	11B
1394/11/21	42,204	41,795	43,661	42,445	(3.52)	745	484K	21B
1394/11/20	44,538	42,705	45,500	43,994	(0.74)	1,355	776K	34B
1394/11/19	44,894	43,250	44,999	44,320	1.51	745	438K	19B
1394/11/18	41,819	41,501	43,903	43,659	4.41	979	1M	51B
1394/11/17	41,449	41,150	42,416	41,813	1.43	546	254K	11B
1394/11/14	41,181	41,020	41,700	41,222	(1.35)	406	211K	9B
1394/11/13	42,000	41,170	42,498	41,787	0.55	560	352K	15B
1394/11/12	41,890	41,001	42,100	41,557	0.78	539	345K	14B
1394/11/11	41,300	40,501	41,981	41,234	(1.0)	327	146K	6B
1394/11/10	41,181	41,181	42,440	41,650	0.04	419	281K	12B
1394/11/07	43,399	41,001	43,399	41,634	(3.05)	679	435K	18B
1394/11/06	41,989	41,702	43,436	42,946	3.81	1,218	916K	39B
1394/11/05	41,001	40,900	41,800	41,368	(0.11)	653	466K	19B
1394/11/04	41,700	41,150	42,100	41,414	0.27	512	321K	13B
1394/11/03	41,600	40,000	42,190	41,302	(1.04)	825	736K	30B
1394/10/30	42,100	41,400	42,470	41,736	0.73	484	227K	9B
1394/10/29	41,000	40,990	41,984	41,435	3.53	572	345K	14B
1394/10/28	40,041	39,452	40,998	40,021	(3.56)	399	297K	12B
1394/10/27	42,949	40,137	43,950	41,500	(1.77)	900	858K	36B
1394/10/26	42,700	41,500	42,773	42,249	1.12	690	620K	26B
1394/10/23	40,801	40,801	42,533	41,782	2.40	729	624K	26B
1394/10/22	40,609	39,992	41,400	40,801	2.23	613	383K	16B
1394/10/21	38,960	38,960	40,980	39,911	0.67	587	1M	44B
1394/10/20	38,700	38,002	40,155	39,644	0.90	434	289K	11B
1394/10/19	40,155	38,652	40,155	39,290	(1.89)	380	281K	11B
1394/10/16	39,800	39,611	40,499	40,045	2.98	623	467K	19B
1394/10/15	37,148	37,148	39,110	38,887	4.40	466	367K	14B
1394/10/14	37,000	37,000	37,700	37,248	1.03	266	436K	16B
1394/10/13	36,216	36,216	37,320	36,867	(0.24)	150	88K	3B
1394/10/12	37,360	36,200	37,800	36,954	(0.78)	232	95K	4B
1394/10/09	36,150	36,060	37,800	37,244	3.14	345	204K	8B
1394/10/07	36,299	36,001	36,399	36,109	(0.51)	174	82K	3B
1394/10/06	35,550	35,550	36,440	36,293	1.34	166	50K	2B
1394/10/05	36,699	35,600	36,699	35,812	(1.46)	352	136K	5B
1394/10/02	36,800	36,001	36,900	36,344	(0.96)	177	60K	2B
1394/10/01	36,050	36,050	36,990	36,695	1.64	175	66K	2B
1394/09/30	36,690	35,800	36,900	36,103	(0.21)	180	83K	3B
1394/09/29	36,200	35,760	36,900	36,179	0.17	201	53K	2B
1394/09/28	36,650	35,865	36,800	36,118	(2.65)	274	83K	3B
1394/09/25	38,300	36,506	38,300	37,100	(1.71)	211	84K	3B
1394/09/24	37,800	37,300	38,405	37,746	0.70	250	142K	5B
1394/09/23	36,603	36,450	37,968	37,483	0.83	274	115K	4B
1394/09/22	37,399	36,751	37,420	37,175	0.67	155	58K	2B
1394/09/18	36,600	36,100	37,500	36,927	2.05	280	144K	5B
1394/09/17	36,918	36,063	36,920	36,185	(0.71)	192	72K	3B
1394/09/16	36,595	36,160	36,999	36,444	0.45	142	43K	2B
1394/09/15	36,980	36,100	36,980	36,282	(1.53)	256	69K	3B
1394/09/14	36,855	36,350	37,088	36,845	1.89	420	193K	7B
1394/09/10	37,220	35,629	37,250	36,160	(3.58)	1,145	577K	21B
1394/09/09	37,880	37,000	38,160	37,504	(0.98)	343	164K	6B
1394/09/08	38,380	37,700	38,380	37,876	(0.23)	285	72K	3B
1394/09/07	38,002	37,802	38,698	37,965	(0.56)	260	106K	4B
1394/09/04	38,200	38,000	38,880	38,180	(1.03)	523	309K	12B
1394/09/03	38,816	38,171	39,200	38,577	(1.16)	446	234K	9B
1394/09/02	39,490	38,842	39,490	39,029	0.54	201	91K	4B
1394/09/01	40,003	38,500	40,690	38,820	(3.64)	312	450K	17B
1394/08/30	41,220	40,000	41,220	40,286	(1.29)	205	107K	4B
1394/08/27	40,400	39,950	41,500	40,813	0.75	607	318K	13B
1394/08/26	39,860	39,500	41,107	40,509	3.47	726	571K	23B
1394/08/25	38,882	38,755	39,698	39,150	0.55	237	194K	8B
1394/08/24	38,850	38,756	39,450	38,934	(0.13)	169	73K	3B
1394/08/23	38,758	38,753	39,400	38,986	0.19	177	74K	3B
1394/08/20	39,299	38,800	39,299	38,912	(0.42)	146	44K	2B
1394/08/19	39,031	38,900	39,600	39,077	0.03	282	152K	6B
1394/08/18	39,695	38,990	39,695	39,064	(0.71)	216	95K	4B
1394/08/17	39,828	39,003	39,828	39,342	(0.44)	169	85K	3B
1394/08/16	39,212	38,900	39,894	39,516	0.55	183	90K	4B
1394/08/13	39,980	39,200	39,980	39,298	(0.69)	193	85K	3B
1394/08/12	39,673	39,112	39,850	39,571	0.91	117	95K	4B
1394/08/11	39,919	39,008	39,919	39,215	(0.95)	228	142K	6B
1394/08/10	39,450	39,280	39,890	39,590	(0.18)	189	174K	7B
1394/08/09	39,994	39,460	40,180	39,663	(0.94)	198	103K	4B
1394/08/06	39,550	39,260	40,130	40,039	(0.22)	230	689K	28B
1394/08/05	40,200	39,905	40,500	40,127	1.10	162	110K	4B
1394/08/04	39,260	39,260	39,999	39,690	(0.89)	199	100K	4B
1394/08/03	40,999	39,511	41,000	40,048	(0.55)	210	127K	5B
1394/07/29	41,290	40,000	41,290	40,271	(1.37)	171	110K	4B
1394/07/28	40,959	40,550	41,300	40,832	(1.32)	143	43K	2B
1394/07/27	41,790	40,970	42,000	41,377	(2.57)	252	148K	6B
1394/07/26	42,960	41,501	43,500	42,469	0.81	397	486K	21B
1394/07/25	41,451	41,122	42,990	42,127	1.63	444	258K	11B
1394/07/22	40,837	40,600	42,000	41,451	2.56	276	127K	5B
1394/07/21	39,980	39,596	40,869	40,415	2.11	232	118K	5B
1394/07/20	39,276	39,200	39,800	39,578	1.90	190	52K	2B
1394/07/19	39,000	38,260	39,180	38,840	0.38	157	82K	3B
1394/07/18	39,300	38,349	39,300	38,694	(0.38)	90	41K	2B
1394/07/15	38,501	38,501	39,000	38,841	0.73	106	39K	2B
1394/07/14	38,500	38,200	39,333	38,560	(1.29)	132	48K	2B
1394/07/13	39,340	38,500	39,700	39,062	0.48	151	38K	1B
1394/07/12	38,101	38,009	39,380	38,874	0.96	185	82K	3B
1394/07/11	38,500	38,065	39,000	38,504	(1.16)	210	117K	4B
1394/07/08	39,500	38,600	40,099	38,954	(3.06)	283	143K	6B
1394/07/07	40,999	39,510	41,459	40,184	0.05	265	146K	6B
1394/07/06	39,850	39,520	40,343	40,164	4.53	333	214K	9B
1394/07/05	38,000	37,950	39,280	38,422	(0.02)	227	128K	5B
1394/07/04	39,999	38,100	39,999	38,428	(3.17)	303	169K	6B
1394/07/01	40,501	39,100	40,798	39,686	(0.71)	182	64K	3B
1394/06/31	39,999	39,620	40,389	39,971	2.40	152	81K	3B
1394/06/30	40,500	38,811	40,500	39,036	(2.67)	377	283K	11B
1394/06/29	40,751	39,501	41,000	40,106	(2.12)	266	180K	7B
1394/06/28	40,600	40,500	41,768	40,975	(0.41)	172	110K	5B
1394/06/25	41,000	41,000	41,900	41,142	1.51	404	111K	5B
1394/06/24	40,750	40,127	40,898	40,531	0.41	287	130K	5B
1394/06/23	40,100	40,100	40,799	40,364	0.20	144	66K	3B
1394/06/22	40,613	40,110	41,000	40,284	(1.88)	268	122K	5B
1394/06/21	42,097	41,050	42,097	41,054	(0.16)	16	13K	548M
1394/06/16	41,100	41,000	41,480	41,121	(0.1)	294	129K	5B
1394/06/15	41,850	41,030	41,850	41,162	(1.35)	176	63K	3B
1394/06/14	41,799	41,304	42,250	41,726	1.58	183	61K	3B
1394/06/11	41,883	40,980	41,884	41,076	(0.62)	239	62K	3B
1394/06/10	41,050	40,970	41,600	41,333	0.41	120	37K	2B
1394/06/09	40,912	40,912	41,500	41,165	0.15	128	95K	4B
1394/06/08	41,500	40,905	41,939	41,105	(1.84)	154	54K	2B
1394/06/07	41,999	41,001	42,000	41,874	3.00	144	74K	3B
1394/06/04	40,640	40,180	41,200	40,656	1.22	179	100K	4B
1394/06/03	41,000	39,240	41,000	40,165	(1.47)	362	249K	10B
1394/06/02	39,760	39,760	41,240	40,766	(0.51)	139	86K	4B
1394/06/01	42,000	40,699	42,000	40,974	(2.1)	241	100K	4B
1394/05/31	42,493	41,211	42,493	41,855	0.54	185	125K	5B
1394/05/28	41,503	41,304	42,124	41,631	(0.52)	171	67K	3B
1394/05/27	42,497	41,500	42,497	41,848	(0.94)	160	73K	3B
1394/05/26	42,942	42,091	42,942	42,246	(0.31)	319	218K	9B
1394/05/25	42,002	42,000	42,900	42,376	1.02	242	79K	3B
1394/05/24	42,190	41,228	42,190	41,947	0.34	303	199K	8B
1394/05/21	42,600	41,302	42,600	41,804	(1.03)	260	170K	7B
1394/05/19	42,003	41,800	42,799	42,239	(0.91)	467	386K	16B
1394/05/18	43,550	42,004	43,600	42,627	(3.26)	795	314K	13B
1394/05/17	43,997	43,602	44,900	44,062	(3.41)	778	506K	22B
1394/04/22	51,400	48,000	51,400	49,817	1.06	1,566	1M	58B
1394/04/21	49,849	48,004	50,800	49,296	(0.09)	992	594K	29B
1394/04/20	50,000	48,551	50,200	49,341	(2.26)	830	422K	21B
1394/04/16	49,500	49,500	51,270	50,480	3.38	932	757K	38B
1394/04/15	47,499	47,497	49,400	48,831	2.53	609	494K	24B
1394/04/14	47,900	46,701	48,350	47,628	(0.29)	962	723K	34B
1394/04/13	46,600	46,600	47,777	47,767	4.98	926	1M	55B
1394/04/10	45,999	44,862	45,999	45,502	2.23	494	217K	10B
1394/04/09	43,500	43,010	44,862	44,511	4.18	565	303K	13B
1394/04/08	42,844	41,800	43,999	42,726	(0.28)	422	410K	18B
1394/04/07	43,500	42,443	43,600	42,844	(4.1)	476	275K	12B
1394/04/06	44,860	43,600	45,333	44,676	1.29	392	175K	8B
1394/04/03	43,810	43,451	44,996	44,105	0.90	477	284K	13B
1394/04/02	42,744	42,744	44,399	43,712	3.27	616	361K	16B
1394/04/01	41,999	41,500	42,800	42,328	1.25	416	449K	19B
1394/03/31	41,615	40,750	42,340	41,806	0.46	304	167K	7B
1394/03/30	41,711	40,600	42,700	41,615	2.17	464	360K	15B
1394/03/27	39,750	39,750	40,783	40,733	4.87	476	479K	19B
1394/03/26	38,494	37,953	39,763	38,841	1.64	329	282K	11B
1394/03/25	38,500	37,800	38,500	38,215	(3.25)	218	141K	5B
1394/03/24	40,000	38,600	40,280	39,497	0.58	312	250K	10B
1394/03/23	38,400	38,400	39,822	39,271	3.55	226	101K	4B
1394/03/20	37,201	37,000	38,500	37,926	0.91	288	111K	4B
1394/03/19	38,900	37,212	39,000	37,583	(4.03)	297	115K	4B
1394/03/18	39,589	38,750	40,000	39,160	(0.87)	275	112K	4B
1394/03/17	40,000	39,255	40,000	39,504	(2.28)	250	108K	4B
1394/03/16	40,900	40,010	40,900	40,426	(1.36)	246	113K	5B
1394/03/12	41,147	40,700	41,147	40,982	0.52	137	99K	4B
1394/03/11	40,515	40,515	41,251	40,769	(0.12)	127	35K	1B
1394/03/10	41,849	40,680	41,893	40,818	(2.5)	272	116K	5B
1394/03/09	41,400	40,903	42,300	41,864	1.04	224	72K	3B
1394/03/06	42,400	40,555	42,400	41,433	0.72	276	103K	4B
1394/03/05	40,501	40,501	41,850	41,135	0.54	249	75K	3B
1394/03/04	41,112	40,500	41,666	40,913	0.33	211	74K	3B
1394/03/03	41,011	40,500	41,860	40,778	(2.55)	296	125K	5B
1394/03/02	42,810	41,013	42,810	41,845	(1.09)	384	152K	6B
1394/02/30	41,150	41,150	42,422	42,305	4.71	635	268K	11B
1394/02/29	39,800	39,800	40,950	40,402	1.36	286	122K	5B
1394/02/28	40,001	39,000	40,960	39,858	(0.76)	460	184K	7B
1394/02/27	41,300	39,748	41,300	40,162	(4.01)	544	225K	9B
1394/02/23	42,000	41,300	42,859	41,839	(1.63)	340	135K	6B
1394/02/22	43,000	41,500	43,450	42,531	(0.16)	435	173K	7B
1394/02/21	41,000	41,000	43,301	42,600	2.89	375	99K	4B
1394/02/20	42,000	41,304	42,800	41,403	(4.77)	460	336K	14B
1394/02/19	44,100	41,980	44,900	43,477	(1.37)	610	276K	12B
1394/02/16	45,280	43,200	45,280	44,083	(1.59)	413	158K	7B
1394/02/15	45,454	43,861	45,454	44,797	(0.3)	390	183K	8B
1394/02/14	45,010	44,001	45,729	44,934	(0.63)	399	242K	11B
1394/02/13	46,900	44,500	46,900	45,219	(2.88)	391	162K	7B
1394/02/09	46,251	46,101	47,996	46,558	0.83	405	130K	6B
1394/02/08	45,500	45,500	47,250	46,173	0.71	710	249K	12B
1394/02/07	46,012	45,502	46,250	45,849	(2.29)	444	143K	7B
1394/02/06	47,100	46,000	47,800	46,924	(1.26)	504	203K	10B
1394/02/05	47,940	46,800	48,790	47,525	(2.68)	678	267K	13B
1394/02/02	49,000	47,652	50,300	48,833	(2.64)	1,263	567K	28B
1394/02/01	49,697	49,000	50,620	50,159	4.04	1,550	870K	44B
1394/01/31	46,995	46,000	48,924	48,210	3.47	682	535K	26B
1394/01/30	45,990	45,249	47,000	46,595	2.97	477	246K	11B
1394/01/29	46,000	44,501	46,100	45,249	(2.36)	593	482K	22B
1394/01/26	46,400	45,500	47,500	46,343	0.16	584	265K	12B
1394/01/25	46,506	44,505	47,000	46,269	2.83	556	259K	12B
1394/01/24	45,000	44,000	46,790	44,995	(2.76)	1,235	851K	38B
1394/01/23	47,100	46,225	47,150	46,271	(4.9)	575	503K	23B
1394/01/22	49,200	48,510	49,999	48,657	(4.71)	1,163	810K	39B
1394/01/19	50,364	50,364	52,850	51,063	1.39	1,355	881K	45B
1394/01/18	50,980	48,800	51,308	50,364	3.07	2,709	2M	117B
1394/01/17	48,865	48,865	48,865	48,865	5.00	431	1M	61B
1394/01/16	46,539	46,539	46,539	46,539	5.00	26	6K	287M
1394/01/15	44,323	44,323	44,323	44,323	5.00	19	4K	155M
1394/01/11	41,000	41,000	43,700	42,213	0.35	723	290K	12B
1394/01/10	41,900	40,330	44,125	42,065	(0.88)	1,033	585K	25B
1394/01/09	42,495	40,800	42,495	42,439	4.86	408	378K	16B
1394/01/08	38,990	38,500	40,972	40,472	3.72	446	235K	10B
1394/01/05	38,000	37,500	39,511	39,021	3.22	347	98K	4B
1393/12/27	36,213	36,213	37,881	37,802	4.78	451	298K	11B
1393/12/26	36,999	35,751	36,999	36,078	(4.13)	393	153K	6B
1393/12/25	38,000	36,702	38,780	37,632	(0.14)	483	232K	9B
1393/12/24	36,888	36,500	37,863	37,683	4.50	891	475K	18B
1393/12/23	35,598	35,590	36,500	36,060	1.36	486	240K	9B
1393/12/20	35,798	35,100	35,988	35,576	0.84	285	89K	3B
1393/12/19	35,100	34,350	35,900	35,280	0.37	518	156K	6B
1393/12/18	35,798	34,746	35,800	35,149	(0.77)	178	43K	2B
1393/12/17	34,500	34,010	35,800	35,420	3.07	509	260K	9B
1393/12/16	35,002	34,000	35,300	34,364	(2.06)	398	250K	9B
1393/12/13	34,522	34,522	35,490	35,086	1.81	312	137K	5B
1393/12/12	35,499	34,001	35,888	34,461	(2.77)	508	283K	10B
1393/12/11	36,580	34,900	36,580	35,444	0.09	298	113K	4B
1393/12/10	35,698	34,501	36,500	35,411	(0.91)	479	263K	9B
1393/12/09	37,000	35,271	37,150	35,735	(3.75)	504	273K	10B
1393/12/06	37,190	36,710	37,979	37,127	2.57	890	387K	14B
1393/12/05	34,520	34,520	36,607	36,195	3.82	1,129	801K	29B
1393/12/04	35,489	34,223	35,940	34,864	(2.1)	455	166K	6B
1393/12/03	36,000	34,511	36,100	35,611	7.73	701	438K	16B
1393/11/29	33,000	32,850	33,199	33,057	(0.2)	313	167K	6B
1393/11/28	33,865	32,910	33,865	33,122	(1.49)	501	213K	7B
1393/11/27	34,003	33,350	34,130	33,623	(0.08)	365	159K	5B
1393/11/26	33,260	33,031	34,200	33,649	(0.04)	306	99K	3B
1393/11/25	33,800	33,000	35,100	33,663	(1.61)	360	176K	6B
1393/11/21	33,500	33,110	34,950	34,215	1.61	349	112K	4B
1393/11/20	34,783	33,301	34,900	33,674	(3.18)	370	215K	7B
1393/11/19	35,012	34,400	35,500	34,780	(3.18)	420	197K	7B
1393/11/18	36,000	35,100	36,700	35,923	0.25	413	266K	10B
1393/11/15	35,000	35,000	36,500	35,834	1.76	745	485K	17B
1393/11/14	35,900	34,800	36,300	35,214	(0.74)	360	201K	7B
1393/11/13	36,278	34,820	36,700	35,476	(1.82)	468	233K	8B
1393/11/12	37,200	35,333	37,200	36,135	(1.11)	433	229K	8B
1393/11/11	35,600	35,600	36,617	36,541	4.78	414	353K	13B
1393/11/08	33,401	33,401	35,148	34,874	4.18	386	378K	13B
1393/11/07	33,400	32,760	34,000	33,475	1.40	140	57K	2B
1393/11/06	33,121	32,750	33,800	33,013	(3.22)	179	67K	2B
1393/11/05	33,500	32,734	34,740	34,111	3.09	264	142K	5B
1393/11/04	33,829	32,680	34,999	33,088	(3.79)	376	214K	7B
1393/11/01	35,500	34,346	35,501	34,393	(4.87)	372	205K	7B
1393/10/30	35,970	35,500	37,000	36,153	2.37	284	139K	5B
1393/10/29	36,001	35,100	36,001	35,316	(4.31)	251	117K	4B
1393/10/28	37,760	36,200	38,000	36,905	(2.97)	305	162K	6B
1393/10/27	37,900	37,205	38,490	38,034	0.88	293	133K	5B
1393/10/24	37,797	37,304	38,677	37,704	(0.26)	307	139K	5B
1393/10/23	38,105	36,801	38,105	37,802	4.16	836	521K	20B
1393/10/22	36,291	36,291	36,291	36,291	5.00	39	12K	433M
1393/10/21	34,091	34,091	36,349	34,563	(3.68)	730	584K	20B
1393/10/20	38,300	35,637	38,300	35,885	(4.34)	426	196K	7B
1393/10/17	37,432	37,000	38,100	37,512	0.21	269	92K	3B
1393/10/16	38,250	37,008	38,250	37,432	(3.05)	404	138K	5B
1393/10/15	39,500	38,400	39,500	38,610	(2.35)	294	95K	4B
1393/10/14	39,600	39,000	40,100	39,539	0.51	297	92K	4B
1393/10/13	40,000	39,001	40,000	39,339	0.81	260	104K	4B
1393/10/10	39,700	38,700	39,990	39,024	(1.31)	354	128K	5B
1393/10/09	40,000	39,130	40,000	39,542	(1.3)	374	177K	7B
1393/10/08	41,299	39,801	41,299	40,063	(2.57)	355	185K	7B
1393/10/07	41,001	40,550	41,550	41,119	2.42	392	124K	5B
1393/10/06	40,949	39,550	41,000	40,147	(0.85)	301	129K	5B
1393/10/03	41,990	40,120	41,998	40,490	(2.23)	491	142K	6B
1393/10/01	40,890	40,000	41,900	41,412	3.36	664	252K	10B
1393/09/29	39,900	39,000	40,999	40,067	(0.16)	350	136K	5B
1393/09/26	41,000	39,010	41,600	40,131	0.27	431	155K	6B
1393/09/25	40,125	39,200	40,125	40,024	4.73	628	339K	14B
1393/09/24	39,000	37,819	39,980	38,215	(4.0)	795	402K	15B
1393/09/23	41,399	39,729	41,399	39,809	(4.81)	528	360K	14B
1393/09/19	43,000	41,552	43,000	41,820	(4.39)	784	566K	24B
1393/09/18	45,190	41,500	45,190	43,738	1.17	1,213	730K	32B
1393/09/17	43,234	43,234	43,234	43,234	5.00	51	74K	3B
1393/09/16	41,176	41,170	41,176	41,176	5.00	173	150K	6B
1393/09/15	40,201	38,600	40,800	39,216	(2.74)	593	171K	7B
1393/09/12	42,200	40,001	42,200	40,322	(3.96)	946	379K	15B
1393/09/11	41,600	41,220	42,990	41,984	1.07	553	194K	8B
1393/09/10	40,260	40,101	43,100	41,541	(1.15)	913	475K	20B
1393/09/09	43,990	41,881	43,990	42,024	(4.68)	591	333K	14B
1393/09/08	46,100	43,472	46,450	44,085	(3.66)	1,345	686K	30B
1393/09/05	45,800	45,050	46,999	45,759	(0.37)	905	345K	16B
1393/09/04	45,848	45,848	47,500	45,927	(4.84)	597	326K	15B
1393/09/03	47,000	47,000	48,335	48,261	4.84	1,150	963K	46B
1393/09/02	45,300	44,800	46,699	46,034	2.40	978	631K	29B
1393/09/01	44,899	44,300	45,799	44,953	0.08	551	184K	8B
1393/08/28	46,000	44,500	46,000	44,919	(2.33)	805	403K	18B
1393/08/27	45,850	45,557	46,495	45,991	(0.13)	625	591K	27B
1393/08/26	46,497	45,600	47,000	46,052	0.40	646	279K	13B
1393/08/25	46,498	45,650	46,799	45,869	(0.79)	1,082	303K	14B
1393/08/24	47,600	45,800	47,600	46,236	(3.03)	967	427K	20B
1393/08/21	45,990	45,750	48,300	47,682	3.35	1,806	766K	37B
1393/08/20	46,000	45,701	46,800	46,136	(0.86)	1,113	438K	20B
1393/08/19	46,850	46,101	47,298	46,535	(1.12)	676	446K	21B
1393/08/18	46,480	45,601	48,200	47,064	1.40	1,050	519K	24B
1393/08/17	47,000	45,750	47,777	46,413	(1.49)	1,186	629K	29B
1393/08/14	46,650	46,100	48,550	47,117	0.34	1,177	666K	31B
1393/08/11	47,989	46,710	47,989	46,959	(2.45)	1,115	561K	26B
1393/08/10	47,850	47,550	48,989	48,140	(0.63)	1,128	543K	26B
1393/08/07	48,001	47,750	49,395	48,447	0.53	810	295K	14B
1393/08/06	48,000	47,001	48,700	48,191	0.89	954	425K	21B
1393/08/05	47,899	47,021	48,390	47,767	0.93	1,001	479K	23B
1393/08/04	47,997	46,250	48,400	47,329	(2.38)	1,206	492K	23B
1393/08/03	49,000	47,811	50,988	48,484	(3.66)	1,622	737K	36B
1393/07/30	51,414	48,111	51,414	50,327	2.78	2,389	1M	69B
1393/07/29	48,966	48,966	48,966	48,966	5.00	87	92K	4B
1393/07/28	44,100	44,000	46,866	46,635	4.48	1,460	2M	89B
1393/07/27	45,698	43,589	45,990	44,635	0.58	1,724	786K	35B
1393/07/26	43,000	43,000	44,652	44,379	4.36	1,686	1M	46B
1393/07/23	42,672	41,300	42,672	42,526	4.64	1,927	1M	59B
1393/07/22	40,400	40,120	40,838	40,640	4.49	351	245K	10B
1393/07/20	37,800	37,320	39,275	38,894	3.98	922	619K	24B
1393/07/19	38,116	37,170	38,116	37,405	(1.87)	775	282K	11B
1393/07/16	38,976	37,800	38,976	38,116	(0.82)	495	212K	8B
1393/07/15	39,100	38,210	39,200	38,432	(1.95)	448	179K	7B
1393/07/14	38,700	38,700	40,000	39,198	1.64	560	235K	9B
1393/07/12	39,000	38,112	39,300	38,566	(0.49)	416	95K	4B
1393/07/09	38,251	38,251	39,200	38,754	1.46	665	204K	8B
1393/07/08	38,790	37,501	38,899	38,196	(1.43)	974	352K	13B
1393/07/07	40,000	38,401	40,000	38,751	(2.58)	806	286K	11B
1393/07/06	39,990	39,000	41,000	39,777	1.52	1,006	375K	15B
1393/07/05	40,021	38,300	40,398	39,181	(2.61)	778	257K	10B
1393/07/02	40,700	39,900	40,950	40,232	(1.91)	598	174K	7B
1393/07/01	41,621	40,410	41,994	41,015	(1.4)	583	205K	8B
1393/06/31	40,978	40,000	41,998	41,598	2.83	704	406K	17B
1393/06/30	40,101	40,000	41,000	40,453	0.74	475	136K	5B
1393/06/29	40,137	39,800	41,300	40,154	0.04	504	146K	6B
1393/06/26	40,499	39,200	41,390	40,137	(2.07)	748	250K	10B
1393/06/25	42,995	40,810	42,995	40,984	(4.59)	1,242	526K	22B
1393/06/24	42,360	42,101	43,450	42,957	1.42	555	218K	9B
1393/06/23	41,006	41,006	43,400	42,357	1.03	632	195K	8B
1393/06/22	43,439	41,301	43,439	41,925	(3.56)	738	334K	14B
1393/06/19	43,152	42,701	44,890	43,474	(2.18)	656	257K	11B
1393/06/18	45,100	42,802	45,168	44,445	3.28	1,284	715K	32B
1393/06/17	43,000	42,502	43,105	43,034	4.83	265	184K	8B
1393/06/16	40,000	39,300	42,680	41,053	0.24	1,248	449K	18B
1393/06/15	42,100	40,662	42,100	40,953	(4.32)	854	306K	13B
1393/06/12	43,500	42,101	44,200	42,802	(3.07)	936	348K	15B
1393/06/11	45,000	43,423	45,051	44,158	(0.63)	620	191K	8B
1393/06/10	44,300	44,000	45,051	44,437	1.32	858	206K	9B
1393/06/09	42,901	42,884	44,500	43,859	1.11	870	343K	15B
1393/06/08	44,270	43,035	44,999	43,379	(4.24)	986	418K	18B
1393/06/05	46,498	44,900	46,498	45,299	(1.71)	781	295K	13B
1393/06/04	45,100	45,060	46,999	46,087	2.96	1,134	606K	28B
1393/06/03	44,700	44,000	45,500	44,763	(0.84)	1,118	500K	22B
1393/06/02	46,000	44,500	46,000	45,140	(2.85)	1,151	491K	22B
1393/06/01	46,100	44,802	47,899	46,465	0.69	2,100	1M	47B
1393/05/29	47,617	44,001	47,617	46,148	1.76	4,535	3M	140B
1393/05/28	45,350	45,350	45,350	45,350	5.00	38	32K	1B
1393/05/27	43,191	43,191	43,191	43,191	5.00	41	38K	2B
1393/05/26	40,000	38,800	42,220	41,135	2.30	983	524K	22B
1393/05/25	40,500	39,100	40,998	40,210	11.74	1,548	1M	46B
1393/04/30	63,803	62,000	65,500	63,127	(1.98)	2,028	872K	55B
1393/04/29	64,330	64,330	65,989	64,405	(4.89)	1,341	1M	69B
1393/04/25	68,900	64,900	69,788	67,715	1.80	2,181	858K	58B
1393/04/24	64,000	63,980	66,702	66,517	4.71	1,508	725K	48B
1393/04/23	62,500	61,500	64,021	63,526	4.19	1,193	507K	32B
1393/04/22	61,000	59,148	64,000	60,973	(2.07)	1,663	844K	51B
1393/04/21	60,000	60,000	63,600	62,261	2.13	1,481	477K	30B
1393/04/18	61,081	59,500	61,081	60,962	4.79	1,800	1M	75B
1393/04/17	58,183	58,000	58,183	58,173	4.98	149	119K	7B
1393/04/16	54,203	52,531	59,000	55,413	0.43	1,055	558K	31B
1393/04/10	54,729	54,729	57,680	55,176	(4.22)	3,032	2M	106B
1393/04/09	57,609	57,609	57,609	57,609	(5.0)	26	5K	292M
1393/04/08	60,641	60,641	60,641	60,641	(5.0)	14	7K	397M
1393/04/07	65,610	63,003	67,000	63,832	(3.75)	599	343K	22B
1393/04/04	66,253	66,253	68,800	66,318	(4.91)	1,577	1M	70B
1393/04/03	69,739	69,739	69,739	69,739	(5.0)	63	14K	992M
1393/04/02	76,000	72,301	76,940	73,409	(3.54)	1,495	745K	55B
1393/04/01	75,902	74,700	77,620	76,106	2.72	2,592	1M	88B
1393/02/29	73,999	72,500	75,068	74,090	3.63	2,484	981K	73B
1393/02/28	70,190	70,190	71,907	71,494	4.40	1,333	659K	47B
1393/02/27	66,410	64,600	70,850	68,483	1.42	2,431	1M	82B
1393/02/24	65,100	65,040	68,281	67,524	3.84	1,429	834K	56B
1393/02/22	65,000	63,410	66,399	65,030	2.81	1,792	651K	42B
1393/02/21	63,366	62,000	63,366	63,254	4.81	1,260	614K	39B
1393/02/20	58,000	58,000	61,515	60,349	3.01	2,527	2M	113B
1393/02/17	58,586	58,586	58,586	58,586	(5.0)	51	17K	997M
1393/02/16	61,669	61,669	61,669	61,669	(5.0)	25	4K	264M
1393/02/15	65,882	59,608	65,882	64,914	3.46	5,423	4M	231B
1393/02/14	62,745	62,745	62,745	62,745	5.00	52	64K	4B
1393/02/13	58,698	58,499	59,925	59,758	4.71	366	362K	22B
1393/02/10	54,770	54,001	57,622	57,072	4.00	1,554	998K	57B
1393/02/09	55,000	53,201	56,800	54,879	0.13	1,830	981K	54B
1393/02/08	53,491	53,491	54,973	54,806	4.68	1,969	2M	97B
1393/02/07	52,383	51,400	52,383	52,356	4.94	482	468K	25B
1393/02/06	48,500	47,906	50,269	49,889	4.20	944	673K	34B
1393/02/03	47,999	46,000	49,748	47,876	(0.06)	2,867	2M	84B
1393/02/02	35,000	42,000	50,000	47,907	44.08	3,211	2M	109B
1392/10/30	33,510	32,965	34,900	33,251	(4.17)	596	404K	13B
1392/10/28	33,799	33,102	35,980	34,699	1.08	2,647	2M	56B
1392/10/25	34,338	33,700	34,338	34,328	4.97	1,986	3M	93B
1392/10/24	32,722	31,230	32,722	32,703	4.94	1,656	3M	84B
1392/10/23	31,164	31,164	31,164	31,164	5.00	110	235K	7B
1392/10/22	30,000	28,204	31,172	29,680	(0.03)	8,965	6M	169B
1392/10/21	29,690	29,200	29,690	29,688	4.99	8,402	5M	147B
1392/10/18	28,277	28,277	28,277	28,277	5.00	282	312K	9B
1392/10/17	26,931	26,931	26,931	26,931	5.00	434	292K	8B
1392/10/16	25,649	25,649	25,649	25,649	5.00	254	458K	12B
1392/10/15	24,428	24,428	24,428	24,428	5.00	315	412K	10B
1392/10/14	23,265	23,265	23,265	23,265	5.00	219	248K	6B
1392/10/11	22,158	22,158	22,158	22,158	5.00	256	270K	6B
1392/10/09	21,103	21,103	21,103	21,103	5.00	221	251K	5B
1392/10/08	20,099	20,099	20,099	20,099	5.00	182	248K	5B
1392/10/07	19,142	19,142	19,142	19,142	5.00	179	245K	5B
1392/10/04	18,231	18,231	18,231	18,231	5.00	206	244K	4B
1392/10/03	17,363	17,363	17,363	17,363	4.99	126	225K	4B
1392/10/01	16,537	16,537	16,537	16,537	5.00	67	20K	325M
1392/09/30	15,750	15,750	15,750	15,750	5.00	120	210K	3B
1392/09/27	15,000	15,000	15,000	15,000	1400.00	9,703	9M	139B