Name: پالایش نفت لاوان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پالایش نفت لاوان
شاوان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	51,790	49,530	51,790	51,690	2.78	6,944	85M	4T
1405/06/25	50,290	50,290	50,290	50,290	2.99	820	9M	476B
1405/06/24	48,830	48,830	48,830	48,830	3.00	591	7M	358B
1405/06/23	47,410	47,410	47,410	47,410	3.00	653	8M	371B
1405/06/22	46,030	46,030	46,030	46,030	3.00	1,126	15M	700B
1405/06/21	44,690	44,690	44,690	44,690	3.00	839	11M	501B
1405/06/18	43,390	43,390	43,390	43,390	2.99	579	7M	285B
1405/06/17	42,130	42,130	42,130	42,130	2.98	1,305	18M	742B
1405/06/16	40,910	40,910	40,910	40,910	3.00	1,454	20M	819B
1405/06/15	39,720	39,720	39,720	39,720	2.98	998	14M	562B
1405/06/14	38,570	38,570	38,570	38,570	2.99	781	11M	413B
1405/06/11	37,450	37,450	37,450	37,450	3.00	349	5M	196B
1405/06/10	36,370	34,330	36,370	36,360	2.94	5,132	68M	2T
1405/06/09	35,320	35,320	35,320	35,320	2.97	2,193	30M	1T
1405/06/08	34,300	34,300	34,300	34,300	2.97	1,039	13M	448B
1405/06/07	34,300	34,300	34,300	34,300	2.97	1,039	13M	448B
1405/06/04	33,310	33,310	33,310	33,310	3.00	577	22M	732B
1405/06/03	32,340	32,340	32,340	32,340	2.99	418	14M	466B
1405/06/02	31,400	31,400	31,400	31,400	2.98	314	8M	243B
1405/06/01	30,490	30,490	30,490	30,490	2.97	397	11M	350B
1405/05/31	29,610	29,610	29,610	29,610	2.99	386	13M	376B
1405/05/28	28,750	28,750	28,750	28,750	2.97	318	7M	197B
1405/05/27	27,920	27,920	27,920	27,920	2.99	273	5M	145B
1405/05/26	27,110	27,110	27,110	27,110	2.96	281	8M	205B
1405/05/25	25,540	25,540	26,340	26,330	2.93	717	13M	330B
1405/05/24	25,010	24,760	26,180	25,580	0.35	1,059	8M	195B
1405/05/21	25,640	24,920	25,650	25,490	2.33	1,429	12M	312B
1405/05/20	25,640	24,920	25,650	25,490	2.33	1,429	12M	312B
1405/05/19	24,460	24,030	25,070	24,910	2.34	1,156	9M	216B
1405/05/18	24,910	23,470	24,910	24,340	0.62	1,845	17M	403B
1405/05/17	24,190	24,190	24,190	24,190	2.98	199	5M	117B
1405/05/14	23,490	23,490	23,490	23,490	2.98	241	5M	113B
1405/05/13	22,810	22,810	22,810	22,810	2.98	241	3M	75B
1405/05/12	22,810	22,810	22,810	22,810	2.98	241	3M	75B
1405/05/11	22,340	21,670	22,370	22,150	1.98	1,033	9M	190B
1405/05/10	22,700	21,450	22,700	21,720	(1.76)	1,612	9M	186B
1405/05/07	21,980	20,950	22,190	22,110	2.60	1,084	11M	254B
1405/05/06	21,630	20,900	21,630	21,550	2.62	1,190	12M	266B
1405/05/05	20,910	20,910	21,660	21,000	(2.55)	1,341	16M	342B
1405/05/04	21,030	21,030	21,660	21,550	2.47	1,025	15M	321B
1405/05/03	22,290	21,010	22,290	21,030	(2.86)	178	2M	32B
1405/04/29	23,510	22,220	23,510	23,070	1.01	1,522	12M	277B
1405/04/28	22,830	22,830	23,220	22,840	(2.93)	1,786	33M	756B
1405/04/27	23,530	23,530	23,530	23,530	(2.97)	270	3M	82B
1405/04/24	24,250	23,950	24,250	24,250	2.97	2,182	49M	1T
1405/04/23	23,550	23,550	23,550	23,550	0.0	313	7M	175B
1404/12/09	24,150	22,850	24,150	23,550	0.0	180	1M	27B
1404/12/06	22,450	22,450	23,650	23,550	2.39	524	2M	52B
1404/12/05	23,900	22,750	23,950	23,000	(1.92)	439	2M	36B
1404/12/04	23,000	23,000	23,700	23,450	1.74	408	2M	45B
1404/12/03	23,050	23,050	23,400	23,050	(2.95)	632	3M	75B
1404/12/02	23,750	23,750	23,750	23,750	(2.86)	185	1M	35B
1404/11/29	25,650	24,350	25,650	24,450	(2.59)	514	2M	61B
1404/11/28	25,700	24,550	25,700	25,100	(0.59)	425	2M	49B
1404/11/27	25,200	25,200	25,900	25,250	(2.7)	835	5M	136B
1404/11/26	26,700	25,950	26,750	25,950	(2.99)	322	2M	48B
1404/11/25	27,300	26,350	27,950	26,750	(1.47)	750	4M	94B
1404/11/21	27,250	26,850	27,850	27,150	(0.18)	818	4M	104B
1404/11/20	27,800	27,050	27,850	27,200	(2.33)	967	5M	139B
1404/11/19	28,450	27,100	28,450	27,850	0.72	1,453	9M	248B
1404/11/18	27,600	27,550	27,650	27,650	2.98	272	3M	80B
1404/11/14	27,900	26,550	27,900	26,850	(1.83)	1,049	6M	156B
1404/11/13	26,350	26,350	27,400	27,350	2.63	492	3M	92B
1404/11/12	26,550	25,850	27,350	26,650	0.19	876	5M	126B
1404/11/11	27,200	26,300	27,500	26,600	(1.85)	610	3M	92B
1404/11/08	26,850	26,850	27,650	27,100	(1.99)	2,000	8M	220B
1404/11/07	27,650	27,650	27,650	27,650	(2.98)	280	2M	51B
1404/11/06	28,500	28,500	28,500	28,500	(2.9)	224	1M	42B
1404/11/05	29,350	29,350	29,350	29,350	(2.98)	831	12M	343B
1404/11/04	30,250	30,250	30,500	30,250	(2.89)	1,216	15M	460B
1404/11/01	31,100	31,100	31,700	31,150	(2.81)	3,016	25M	766B
1404/10/30	32,900	31,550	33,050	32,050	(1.38)	2,896	21M	685B
1404/10/29	32,000	31,400	32,650	32,500	2.52	2,162	19M	609B
1404/10/28	30,600	30,600	31,900	31,700	2.26	1,867	15M	463B
1404/10/24	31,000	31,000	31,000	31,000	(2.97)	248	2M	53B
1404/10/23	33,450	31,600	33,450	31,950	(1.84)	1,851	13M	411B
1404/10/22	32,550	32,400	32,550	32,550	2.84	968	14M	441B
1404/10/21	31,500	30,750	31,700	31,650	2.76	1,179	11M	343B
1404/10/20	30,450	30,450	32,100	30,800	(1.75)	1,796	16M	487B
1404/10/17	31,350	30,850	31,350	31,350	2.96	2,202	22M	691B
1404/10/16	30,450	30,450	30,450	30,450	2.87	656	9M	275B
1404/10/15	29,600	29,600	29,600	29,600	2.96	237	3M	74B
1404/10/14	28,650	28,500	30,050	28,750	(2.04)	1,524	10M	297B
1404/10/10	28,800	28,800	30,400	29,350	(1.01)	1,435	10M	297B
1404/10/09	29,650	29,650	29,650	29,650	(2.95)	205	2M	46B
1404/10/08	32,050	30,300	32,050	30,550	(2.08)	1,302	8M	243B
1404/10/07	31,300	30,550	31,350	31,200	2.46	1,065	7M	210B
1404/10/06	30,500	29,950	30,500	30,450	2.70	877	6M	183B
1404/10/03	29,300	29,300	29,650	29,650	2.95	603	5M	142B
1404/10/02	28,250	28,250	28,850	28,800	2.67	781	5M	150B
1404/10/01	27,500	27,500	28,250	28,050	2.19	1,075	7M	187B
1404/09/30	27,900	27,000	27,900	27,450	0.92	952	5M	132B
1404/09/29	26,750	26,750	27,250	27,200	2.64	833	7M	201B
1404/09/26	26,800	26,250	26,800	26,500	(0.19)	807	4M	94B
1404/09/25	26,400	25,650	27,150	26,550	0.57	1,162	7M	181B
1404/09/24	25,750	25,750	26,450	26,400	2.72	787	8M	205B
1404/09/23	26,200	25,350	26,200	25,700	(1.53)	1,145	4M	113B
1404/09/22	26,500	25,750	26,650	26,100	(0.19)	909	5M	125B
1404/09/19	26,450	25,850	26,450	26,150	(0.76)	1,044	4M	112B
1404/09/18	27,350	25,900	27,350	26,350	(1.13)	1,314	5M	136B
1404/09/17	26,650	26,150	26,650	26,650	2.90	808	6M	167B
1404/09/16	26,100	25,450	26,100	25,900	2.17	738	3M	84B
1404/09/15	25,150	24,950	25,550	25,350	2.01	820	5M	127B
1404/09/12	25,000	24,550	25,100	24,850	(0.2)	933	3M	82B
1404/09/11	25,150	24,800	25,150	24,900	(0.2)	594	3M	70B
1404/09/10	24,900	24,800	25,300	24,950	1.01	466	3M	66B
1404/09/09	24,650	24,300	25,100	24,700	0.20	576	2M	58B
1404/09/08	24,850	24,400	25,250	24,650	(0.6)	1,682	4M	101B
1404/09/05	25,550	24,400	25,550	24,800	(1.0)	1,080	5M	112B
1404/09/04	25,000	24,600	25,100	25,050	2.66	1,018	7M	177B
1404/09/02	24,200	24,000	24,500	24,400	2.52	671	4M	102B
1404/09/01	23,950	23,600	24,150	23,800	0.63	429	2M	59B
1404/08/28	23,850	23,450	23,850	23,650	0.0	375	2M	59B
1404/08/27	23,800	23,350	23,950	23,650	(0.63)	1,579	4M	92B
1404/08/26	23,900	23,250	23,900	23,800	2.37	1,165	9M	220B
1404/08/25	23,250	23,250	23,250	23,250	2.88	278	3M	72B
1404/08/24	22,600	22,500	22,600	22,600	2.96	747	7M	164B
1404/08/21	21,800	21,750	22,300	21,950	0.0	636	3M	58B
1404/08/20	22,400	21,700	22,400	21,950	(0.23)	468	3M	58B
1404/08/19	22,500	21,900	22,500	22,000	(2.44)	897	4M	84B
1404/08/18	23,150	22,500	23,150	22,550	(2.59)	1,356	5M	107B
1404/08/17	23,400	22,900	23,450	23,150	1.54	808	5M	107B
1404/08/14	22,950	22,600	23,300	22,800	(0.44)	1,341	3M	79B
1404/08/13	23,300	22,650	23,550	22,900	(1.72)	2,383	7M	158B
1404/08/12	23,750	22,900	23,750	23,300	0.22	1,438	9M	210B
1404/08/11	23,300	22,800	23,700	23,250	0.0	1,503	11M	253B
1404/08/10	23,100	22,750	23,750	23,250	0.65	982	5M	121B
1404/08/07	23,400	22,900	23,600	23,100	(1.28)	1,382	5M	120B
1404/08/06	23,650	23,150	23,650	23,400	0.43	867	6M	132B
1404/08/05	23,250	22,950	23,700	23,300	0.43	921	8M	190B
1404/08/04	23,600	22,850	24,100	23,200	(1.49)	1,534	11M	251B
1404/08/03	23,950	23,050	23,950	23,550	1.07	1,298	12M	290B
1404/07/30	23,350	22,900	23,350	23,300	2.64	731	8M	197B
1404/07/29	22,350	22,050	22,850	22,700	2.25	961	10M	236B
1404/07/28	22,400	22,000	22,450	22,200	0.23	466	4M	88B
1404/07/27	22,200	21,900	22,200	22,150	2.55	907	9M	198B
1404/07/26	21,600	21,600	21,600	21,600	2.86	288	5M	118B
1404/07/23	20,950	20,550	21,450	21,000	0.72	593	3M	70B
1404/07/22	21,250	20,650	21,450	20,850	(1.88)	993	4M	83B
1404/07/21	21,700	20,750	21,700	21,250	0.71	544	3M	58B
1404/07/20	20,950	20,850	21,100	21,100	2.93	400	7M	148B
1404/07/19	20,850	20,350	20,850	20,500	0.39	348	2M	33B
1404/07/16	20,580	20,180	20,660	20,420	(0.24)	755	2M	32B
1404/07/15	20,580	20,330	20,800	20,470	0.74	574	2M	42B
1404/07/14	20,900	20,040	21,150	20,320	(1.6)	2,452	6M	122B
1404/07/13	20,720	20,220	20,720	20,650	2.63	816	11M	233B
1404/07/12	20,120	20,090	20,120	20,120	2.97	236	3M	65B
1404/07/09	19,510	19,460	19,890	19,540	(2.59)	947	5M	96B
1404/07/08	20,390	19,400	20,400	20,060	0.85	891	7M	138B
1404/07/07	19,890	19,890	19,890	19,890	2.95	182	4M	81B
1404/07/06	19,500	19,500	19,500	19,320	2.01	100	2M	43B
1404/07/05	18,390	18,390	19,080	18,940	2.21	212	3M	48B
1404/07/02	18,030	18,020	18,850	18,530	(0.22)	369	1M	20B
1404/07/01	18,790	18,090	18,790	18,570	1.75	435	3M	47B
1404/06/31	18,200	18,200	18,520	18,250	1.45	102	2M	29B
1404/06/30	17,940	17,800	18,360	17,990	(1.48)	1,238	4M	72B
1404/06/29	18,250	18,210	18,250	18,260	(2.72)	512	3M	54B
1404/06/26	18,860	18,540	18,870	18,770	(1.0)	488	2M	37B
1404/06/25	19,430	18,870	19,430	18,960	(2.52)	801	6M	110B
1404/06/24	20,340	19,210	20,340	19,450	(1.77)	1,043	6M	122B
1404/06/23	19,500	19,340	19,870	19,800	2.59	433	4M	81B
1404/06/22	19,740	19,150	19,740	19,300	0.63	347	2M	38B
1404/06/18	19,250	18,770	19,250	19,180	2.62	732	8M	148B
1404/06/17	18,920	18,920	18,920	18,690	1.74	130	2M	36B
1404/06/16	18,400	18,000	18,500	18,370	2.23	244	3M	50B
1404/06/15	17,970	17,700	17,970	17,970	2.98	535	9M	169B
1404/06/12	17,460	17,040	17,460	17,450	2.89	277	5M	90B
1404/06/11	16,250	16,250	16,970	16,960	2.91	158	3M	57B
1404/06/09	16,190	16,190	16,800	16,480	0.24	331	2M	30B
1404/06/08	16,210	16,210	16,210	16,440	(1.62)	149	2M	28B
1404/06/05	16,280	16,280	17,000	16,710	0.06	136	693K	12B
1404/06/04	16,790	16,590	16,790	16,700	(0.06)	339	2M	31B
1404/06/03	16,890	16,500	16,890	16,710	(0.42)	335	2M	35B
1404/06/01	16,750	16,660	16,970	16,780	0.24	198	1M	22B
1404/05/29	16,700	16,660	16,920	16,740	0.30	300	2M	25B
1404/05/28	16,500	16,360	16,960	16,690	0.24	279	1M	22B
1404/05/27	16,650	16,440	16,650	16,650	2.97	270	4M	71B
1404/05/26	16,400	16,400	16,430	16,170	1.32	85	1M	24B
1404/05/25	15,490	15,480	16,350	15,960	0.19	453	2M	34B
1404/05/22	15,960	15,750	15,960	15,930	(1.85)	223	2M	32B
1404/05/21	16,360	16,000	16,360	16,230	(0.79)	381	2M	29B
1404/05/20	16,150	16,150	16,590	16,360	(0.3)	246	1M	19B
1404/05/19	16,100	16,100	16,840	16,410	(0.36)	158	798K	13B
1404/05/18	16,450	16,400	16,850	16,470	0.12	155	795K	13B
1404/05/15	16,140	16,050	16,460	16,450	(0.3)	199	720K	12B
1404/05/14	17,100	16,270	17,100	16,500	(1.61)	795	2M	41B
1404/05/13	16,800	16,500	17,090	16,770	(0.3)	348	2M	25B
1404/05/12	16,660	16,660	17,230	16,820	0.24	272	864K	15B
1404/05/11	16,800	16,580	17,030	16,780	(0.77)	586	2M	35B
1404/05/08	16,540	16,540	17,450	16,910	(0.7)	541	4M	62B
1404/05/07	16,930	16,930	17,190	17,030	(2.41)	265	3M	44B
1404/05/06	18,080	17,250	18,080	17,450	(1.86)	435	5M	80B
1404/05/05	17,840	17,430	17,840	17,780	2.60	619	11M	191B
1404/05/04	17,490	17,490	17,490	17,330	2.00	168	2M	38B
1404/05/01	17,460	17,460	17,460	16,990	0.18	21	167K	3B
1404/04/28	18,600	18,530	18,890	18,570	0.49	279	1M	23B
1404/04/25	18,520	18,520	18,850	18,480	0.76	205	1M	21B
1404/04/24	18,330	18,170	18,590	18,340	0.05	344	1M	21B
1404/04/23	18,550	18,160	18,550	18,330	(0.22)	756	2M	41B
1404/04/22	18,090	18,090	18,600	18,370	(1.45)	559	3M	49B
1404/04/21	18,590	18,420	19,200	18,640	(0.32)	571	2M	31B
1404/04/18	18,490	18,490	19,230	18,700	(1.89)	1,288	8M	143B
1404/04/17	19,000	18,620	19,000	19,060	(0.68)	131	769K	14B
1404/04/16	19,820	18,970	19,820	19,190	(0.31)	623	1M	27B
1404/04/11	19,200	19,200	20,000	19,250	(2.53)	1,334	19M	367B
1404/04/10	19,300	19,300	19,300	19,750	(0.5)	41	693K	13B
1404/04/09	19,450	19,450	19,450	19,850	(1.0)	67	1M	22B
1404/04/08	20,050	20,050	20,050	20,050	(2.91)	167	4M	71B
1404/04/07	20,550	20,550	20,550	20,650	(2.36)	137	3M	55B
1404/03/21	21,500	20,600	21,650	21,150	0.0	289	573K	12B
1404/03/20	21,200	20,800	21,600	21,150	0.48	307	1M	29B
1404/03/19	20,950	20,750	21,300	21,050	(1.41)	330	2M	37B
1404/03/18	21,200	20,950	21,600	21,350	(0.23)	224	559K	12B
1404/03/17	21,250	21,200	21,950	21,400	(2.06)	669	6M	122B
1404/03/13	21,750	21,350	21,900	21,850	2.58	1,032	8M	170B
1404/03/12	20,750	20,600	21,350	21,300	2.65	418	3M	74B
1404/03/11	21,100	20,550	21,100	20,750	0.0	288	2M	32B
1404/03/10	20,750	20,300	20,950	20,750	1.97	539	3M	61B
1404/03/07	20,700	20,200	20,750	20,350	(0.25)	405	2M	43B
1404/03/06	20,450	20,050	20,850	20,400	0.25	527	3M	51B
1404/03/05	20,550	20,100	20,950	20,350	(1.69)	791	4M	78B
1404/03/04	20,950	20,700	20,950	20,700	(2.82)	545	4M	82B
1404/03/03	21,250	20,900	21,850	21,300	(0.47)	510	2M	38B
1404/02/31	21,550	21,350	21,550	21,400	(2.73)	569	4M	84B
1404/02/30	22,000	21,900	22,450	22,000	(2.44)	1,824	22M	483B
1404/02/29	23,000	22,200	23,300	22,550	(1.31)	763	5M	105B
1404/02/28	22,550	22,050	23,250	22,850	1.11	1,062	9M	196B
1404/02/27	22,700	22,450	23,200	22,600	(2.16)	1,460	8M	182B
1404/02/24	23,450	22,250	23,450	23,100	1.32	1,084	9M	205B
1404/02/23	22,800	22,550	22,800	22,800	2.93	1,242	16M	358B
1404/02/22	22,150	22,150	22,150	22,150	2.78	299	5M	101B
1404/02/21	21,100	21,100	21,600	21,550	2.62	983	9M	186B
1404/02/20	21,000	21,000	21,200	21,000	(2.78)	617	6M	121B
1404/02/17	21,700	21,350	21,700	21,600	2.37	1,185	10M	220B
1404/02/16	20,550	20,350	21,200	21,100	2.43	768	8M	170B
1404/02/15	20,500	20,450	21,250	20,600	(2.14)	1,872	10M	199B
1404/02/14	21,050	21,050	21,050	21,050	(2.77)	482	4M	94B
1404/02/13	21,400	21,400	21,400	21,650	(1.81)	198	2M	42B
1404/02/10	21,500	21,500	22,300	22,050	0.92	815	5M	113B
1404/02/09	22,650	21,750	22,650	21,850	(2.46)	1,374	9M	191B
1404/02/08	22,450	21,900	22,450	22,400	2.75	1,499	18M	395B
1404/02/07	21,350	20,800	22,000	21,800	1.87	1,161	15M	319B
1404/02/06	21,400	21,400	21,400	21,400	2.98	391	10M	224B
1404/02/03	20,780	20,780	20,780	20,780	2.97	194	5M	96B
1404/02/02	20,200	19,500	20,310	20,180	2.33	444	4M	79B
1404/02/01	19,750	19,350	19,750	19,720	2.82	671	9M	168B
1404/01/31	19,530	19,530	19,530	19,180	1.11	65	1M	24B
1404/01/30	18,900	18,600	19,150	18,970	1.99	369	2M	44B
1404/01/27	18,900	18,420	18,920	18,600	0.11	383	2M	29B
1404/01/26	19,300	18,370	19,300	18,580	(1.85)	645	3M	52B
1404/01/25	18,950	18,720	18,950	18,930	2.88	287	3M	59B
1404/01/24	18,720	18,720	18,720	18,400	1.21	97	1M	25B
1404/01/23	18,150	17,850	18,400	18,180	(0.71)	545	2M	31B
1404/01/20	19,100	18,010	19,100	18,310	(1.35)	1,206	6M	118B
1404/01/19	18,700	18,700	18,700	18,560	2.20	227	2M	44B
1404/01/18	18,700	18,000	18,700	18,160	(2.1)	885	3M	48B
1404/01/17	19,020	18,290	19,020	18,550	(1.49)	752	2M	36B
1404/01/16	19,650	18,560	19,650	18,830	(1.57)	1,026	5M	93B
1404/01/10	18,550	18,540	19,350	19,130	0.74	565	2M	40B
1404/01/09	19,100	18,550	19,250	18,990	(0.47)	401	1M	22B
1404/01/06	19,490	19,170	19,540	19,080	0.53	298	868K	17B
1404/01/05	19,100	18,930	19,320	18,980	1.17	345	1M	26B
1403/12/28	18,600	18,600	19,000	18,760	(2.14)	475	2M	44B
1403/12/27	19,550	18,700	19,700	19,170	(0.21)	411	1M	21B
1403/12/26	19,200	19,010	19,550	19,210	1.16	482	2M	33B
1403/12/25	18,810	18,810	19,360	18,990	1.01	220	1M	21B
1403/12/22	18,350	18,350	19,200	18,800	(0.53)	506	2M	46B
1403/12/21	19,600	18,900	19,600	18,900	(2.83)	401	3M	64B
1403/12/20	19,750	19,050	19,850	19,450	0.78	408	2M	47B
1403/12/19	19,200	19,200	19,750	19,300	(2.28)	610	4M	82B
1403/12/18	20,500	19,650	20,500	19,750	(2.37)	980	10M	199B
1403/12/15	20,100	19,350	20,310	20,230	2.59	1,053	12M	253B
1403/12/14	19,160	19,160	19,730	19,720	2.92	448	9M	178B
1403/12/13	19,150	19,150	19,470	19,160	(2.94)	539	4M	67B
1403/12/12	19,900	19,530	20,150	19,740	0.87	590	3M	53B
1403/12/11	20,190	19,350	20,190	19,570	(1.86)	2,125	6M	116B
1403/12/08	19,750	19,730	20,200	19,940	(1.97)	1,141	4M	84B
1403/12/07	20,380	19,780	20,380	20,340	2.78	607	7M	149B
1403/12/06	19,670	19,540	19,820	19,790	2.81	491	5M	91B
1403/12/05	18,660	18,660	19,630	19,250	0.73	732	9M	174B
1403/12/04	19,310	18,750	19,350	19,110	(0.98)	1,381	4M	67B
1403/12/01	19,500	19,000	19,800	19,300	0.0	416	2M	32B
1403/11/30	18,850	18,850	19,750	19,300	0.26	402	3M	55B
1403/11/29	19,600	18,800	19,600	19,250	(0.52)	329	1M	21B
1403/11/28	19,350	19,350	19,400	19,350	(2.76)	627	6M	125B
1403/11/27	19,900	19,900	19,950	19,900	(2.93)	311	4M	75B
1403/11/23	20,800	20,300	21,500	20,500	(1.91)	1,186	9M	180B
1403/11/21	20,500	20,450	21,100	20,900	1.95	1,423	11M	233B
1403/11/17	20,450	19,700	20,650	20,500	2.24	640	8M	159B
1403/11/16	19,950	19,950	20,350	20,050	1.26	419	2M	43B
1403/11/15	19,900	19,600	20,200	19,800	0.25	485	2M	48B
1403/11/14	19,900	19,500	20,100	19,750	1.02	557	2M	37B
1403/11/13	19,700	19,450	19,900	19,550	(2.49)	651	7M	142B
1403/11/10	20,350	19,900	20,450	20,050	0.0	266	871K	18B
1403/11/08	20,350	19,950	20,550	20,050	(2.43)	810	8M	161B
1403/11/07	20,850	20,400	21,300	20,550	(2.14)	750	3M	70B
1403/11/06	21,800	20,800	21,800	21,000	(1.87)	1,122	7M	144B
1403/11/03	21,650	21,100	21,650	21,400	1.66	670	3M	66B
1403/11/02	21,050	20,750	21,600	21,050	(1.41)	990	5M	114B
1403/11/01	21,350	21,350	21,850	21,350	(2.95)	1,007	21M	457B
1403/10/30	21,000	21,000	22,150	22,000	2.09	635	4M	90B
1403/10/29	21,700	21,550	21,900	21,550	(2.93)	606	6M	127B
1403/10/26	22,700	21,800	23,050	22,200	(1.11)	707	2M	51B
1403/10/24	22,500	22,100	22,900	22,450	(0.22)	585	2M	48B
1403/10/23	22,550	22,500	22,600	22,500	(2.81)	797	6M	124B
1403/10/22	24,150	23,100	24,150	23,150	(2.73)	656	8M	181B
1403/10/19	23,750	23,200	24,200	23,800	1.28	784	6M	132B
1403/10/18	22,800	22,800	23,550	23,500	2.62	813	8M	183B
1403/10/17	23,150	22,800	23,500	22,900	(2.55)	1,202	7M	157B
1403/10/16	24,000	23,000	24,000	23,500	(0.42)	1,177	6M	150B
1403/10/15	23,450	23,450	23,650	23,600	2.61	381	5M	108B
1403/10/12	22,600	22,350	23,400	23,000	0.66	1,010	6M	142B
1403/10/11	22,100	22,000	23,300	22,850	0.88	1,176	8M	176B
1403/10/10	22,650	22,650	22,950	22,650	(2.79)	1,052	17M	396B
1403/10/09	23,200	23,200	23,200	23,300	(2.51)	210	3M	62B
1403/10/08	24,850	23,800	24,850	23,900	(2.45)	862	8M	182B
1403/10/05	24,600	23,500	24,600	24,500	2.51	1,578	29M	714B
1403/10/04	23,900	23,900	23,900	23,900	2.80	218	6M	148B
1403/10/03	23,000	22,700	23,300	23,250	2.65	438	8M	190B
1403/10/02	22,700	22,150	22,700	22,650	2.72	1,294	17M	386B
1403/10/01	22,050	22,050	22,050	22,050	2.94	186	3M	74B
1403/09/28	20,700	20,400	21,590	21,420	2.15	1,497	16M	332B
1403/09/27	21,170	20,020	21,170	20,970	1.99	2,381	36M	746B
1403/09/26	20,560	20,560	20,560	20,560	2.95	283	11M	219B
1403/09/25	19,970	19,970	19,970	19,970	2.99	233	12M	235B
1403/09/24	19,450	19,450	19,450	19,390	2.65	132	3M	55B
1403/09/21	18,400	18,400	18,920	18,890	2.83	519	7M	129B
1403/09/20	18,380	18,050	18,380	18,370	2.91	522	5M	91B
1403/09/19	18,000	18,000	18,170	17,850	1.13	223	1M	22B
1403/09/18	17,250	17,250	17,720	17,650	(0.51)	367	1M	23B
1403/09/17	18,430	17,710	18,430	17,740	(2.79)	673	6M	103B
1403/09/14	17,750	17,750	18,470	18,250	1.28	551	3M	57B
1403/09/13	18,050	17,690	18,050	18,020	2.80	752	7M	127B
1403/09/12	17,200	17,200	17,710	17,530	1.92	255	2M	37B
1403/09/11	17,380	16,980	17,380	17,200	(0.64)	300	2M	38B
1403/09/10	17,860	16,970	17,860	17,310	(0.8)	619	3M	58B
1403/09/07	17,100	17,100	17,970	17,450	(0.68)	623	3M	56B
1403/09/06	18,490	17,430	18,490	17,570	(2.17)	1,310	13M	234B
1403/09/05	17,930	17,880	18,170	17,960	1.76	280	2M	36B
1403/09/04	17,280	17,000	17,700	17,650	2.68	622	5M	85B
1403/09/03	17,250	16,680	17,550	17,190	0.35	883	7M	115B
1403/08/30	17,140	16,850	17,140	17,130	2.88	1,310	17M	297B
1403/08/29	16,660	16,660	16,660	16,650	2.90	110	3M	52B
1403/08/28	16,570	16,570	16,570	16,180	0.56	63	577K	10B
1403/08/27	16,090	16,090	16,090	16,090	2.94	217	11M	170B
1403/08/26	15,770	15,770	15,770	15,630	2.02	88	2M	35B
1403/08/23	15,740	15,740	15,740	15,320	0.20	85	229K	4B
1403/08/22	15,610	15,610	15,610	15,290	0.86	77	925K	14B
1403/08/21	15,520	15,520	15,520	15,160	0.60	81	608K	9B
1403/08/20	15,280	15,280	15,280	15,070	1.55	74	2M	26B
1403/08/19	15,160	15,080	15,170	14,840	0.75	115	827K	13B
1403/08/16	14,770	14,400	15,240	14,730	(0.74)	493	2M	31B
1403/08/15	14,760	14,760	14,900	14,840	(2.43)	304	3M	41B
1403/08/12	15,590	15,040	15,590	15,210	(1.87)	508	3M	40B
1403/08/09	15,060	15,060	15,800	15,500	(0.06)	329	998K	15B
1403/08/08	16,140	15,280	16,140	15,510	(1.52)	477	2M	38B
1403/08/07	15,750	15,750	15,750	15,750	2.94	231	4M	59B
1403/08/06	15,540	15,540	15,540	15,300	1.39	57	1M	23B
1403/08/05	15,310	15,310	15,330	15,090	1.34	124	1M	23B
1403/08/02	14,810	14,810	15,190	14,890	(2.42)	413	3M	39B
1403/08/01	15,260	15,260	15,480	15,260	(2.99)	398	4M	55B
1403/07/30	15,600	15,440	15,860	15,730	(0.76)	329	1M	22B
1403/07/29	15,500	15,460	15,980	15,850	(0.5)	324	973K	15B
1403/07/28	16,100	15,920	16,500	15,930	(2.93)	505	3M	53B
1403/07/25	16,880	16,300	16,880	16,410	0.12	223	929K	15B
1403/07/24	16,690	16,330	16,690	16,390	(2.61)	404	3M	47B
1403/07/23	17,300	16,820	17,340	16,830	(2.94)	498	4M	60B
1403/07/22	18,000	17,180	18,000	17,340	(2.09)	946	3M	51B
1403/07/21	18,000	17,490	18,000	17,710	(0.11)	316	672K	12B
1403/07/18	17,800	17,690	18,020	17,730	(0.73)	1,504	4M	70B
1403/07/17	17,860	17,860	17,940	17,860	(1.0)	451	6M	102B
1403/07/16	17,940	17,940	17,940	18,040	(0.44)	71	1M	24B
1403/07/15	17,940	17,940	17,940	18,120	0.0	16	17K	303M
1403/07/14	17,940	17,940	17,940	18,120	0.0	32	58K	1B
1403/07/11	17,950	17,950	17,950	18,120	(0.06)	29	95K	2B
1403/07/10	17,970	17,970	17,970	18,130	(0.11)	67	271K	5B
1403/07/09	18,160	18,150	18,510	18,150	(0.98)	338	4M	79B
1403/07/08	18,330	18,330	18,450	18,330	(0.97)	269	5M	101B
1403/07/07	18,330	18,330	18,330	18,510	0.0	29	68K	1B
1403/07/04	18,500	18,350	18,740	18,510	(0.05)	674	3M	48B
1403/07/03	18,200	18,200	18,580	18,520	2.66	468	3M	55B
1403/07/02	18,170	17,900	18,360	18,040	0.56	282	1M	27B
1403/07/01	17,950	17,780	18,120	17,940	1.93	435	2M	40B
1403/06/28	17,900	17,520	17,920	17,600	0.51	267	1M	21B
1403/06/27	17,610	17,440	17,910	17,510	0.40	384	1M	26B
1403/06/26	17,250	17,250	17,570	17,440	0.0	486	891K	16B
1403/06/25	17,650	17,250	17,650	17,440	(1.19)	831	2M	41B
1403/06/24	17,850	17,420	18,080	17,650	(1.12)	1,097	4M	62B
1403/06/21	17,990	17,730	17,990	17,850	(0.5)	1,198	2M	40B
1403/06/20	18,060	17,780	18,280	17,940	(0.28)	718	2M	43B
1403/06/19	18,250	17,910	18,300	17,990	1.01	448	2M	33B
1403/06/18	17,410	17,410	18,130	17,810	(0.5)	1,197	3M	61B
1403/06/17	17,990	17,510	17,990	17,900	2.46	1,094	11M	193B
1403/06/13	17,510	17,510	17,510	17,470	1.75	115	3M	49B
1403/06/11	17,470	17,470	17,470	17,170	0.23	53	362K	6B
1403/06/10	17,440	17,440	17,440	17,130	0.18	41	253K	4B
1403/06/07	17,370	17,370	17,370	17,100	0.41	67	685K	12B
1403/06/06	17,260	17,260	17,260	17,030	0.59	92	950K	16B
1403/06/05	17,030	17,030	17,030	16,930	1.38	228	2M	38B
1403/06/03	16,930	16,930	16,930	16,700	0.60	154	968K	16B
1403/05/31	16,430	16,430	16,680	16,600	1.47	273	3M	45B
1403/05/30	16,360	16,350	16,360	16,360	2.00	331	4M	69B
1403/05/29	16,160	16,160	16,160	16,040	1.20	84	2M	31B
1403/05/28	15,980	15,980	15,980	15,850	1.15	68	2M	30B
1403/05/27	15,950	15,950	15,950	15,670	0.19	33	333K	5B
1403/05/24	15,780	15,780	15,780	15,640	0.06	45	250K	4B
1403/05/23	15,510	15,500	15,510	15,630	(0.13)	185	511K	8B
1403/05/22	15,700	15,660	15,700	15,650	0.64	389	2M	34B
1403/05/21	15,680	15,680	15,680	15,550	0.13	108	422K	7B
1403/05/20	15,650	15,570	15,650	15,530	0.19	123	609K	10B
1403/05/16	15,500	15,490	15,550	15,500	0.65	340	2M	35B
1403/05/15	15,500	15,480	15,500	15,400	0.33	288	1M	17B
1403/05/14	15,180	15,180	15,360	15,350	0.92	223	714K	11B
1403/05/13	15,990	15,160	15,990	15,210	(5.65)	1,298	5M	77B
1403/05/10	16,090	16,090	16,530	16,120	(5.79)	1,269	6M	95B
1403/05/09	17,200	16,800	17,730	17,110	(3.06)	1,304	3M	43B
1403/05/08	18,090	17,360	18,100	17,650	(2.0)	1,465	3M	57B
1403/05/06	17,900	17,790	18,450	18,010	1.41	711	2M	34B
1403/05/03	17,860	17,530	17,880	17,760	(0.22)	3,478	7M	126B
1403/05/02	18,200	17,550	18,280	17,800	(3.63)	883	6M	99B
1403/04/27	21,700	21,450	21,950	21,700	3.09	1,759	12M	270B
1403/04/24	20,850	20,500	21,700	21,050	2.18	1,562	10M	213B
1403/04/23	20,350	20,100	20,900	20,600	2.59	1,206	8M	174B
1403/04/20	20,190	19,950	20,340	20,080	(0.89)	1,478	4M	87B
1403/04/19	20,360	20,090	20,430	20,260	(0.25)	1,057	3M	69B
1403/04/18	20,100	19,990	20,520	20,310	(1.07)	2,180	8M	153B
1403/04/17	21,050	20,210	21,050	20,530	3.17	1,240	9M	177B
1403/04/16	19,900	19,900	19,900	19,900	5.96	407	6M	115B
1403/04/13	18,880	18,600	19,100	18,780	1.19	468	1M	23B
1403/04/12	18,640	18,410	18,760	18,560	0.16	406	1M	27B
1403/04/11	18,700	18,300	18,830	18,530	0.11	793	2M	39B
1403/04/10	18,710	18,210	18,980	18,510	(1.59)	1,597	3M	61B
1403/04/09	19,130	18,200	19,130	18,810	3.52	822	4M	79B
1403/04/06	18,170	18,170	18,170	18,170	1.96	92	1M	24B
1403/04/04	17,820	17,820	17,820	17,820	1.95	43	390K	7B
1403/04/03	17,530	17,350	17,580	17,480	0.40	947	2M	32B
1403/04/02	17,190	17,190	17,490	17,410	1.52	411	1M	20B
1403/03/30	16,840	16,840	17,170	17,150	1.84	233	1M	24B
1403/03/29	16,520	16,520	16,850	16,840	1.94	302	3M	47B
1403/03/27	16,650	16,460	16,790	16,520	(1.61)	656	2M	30B
1403/03/26	16,980	16,680	17,240	16,790	(0.89)	576	1M	24B
1403/03/23	16,710	16,620	17,120	16,940	0.0	426	2M	26B
1403/03/22	16,970	16,780	16,970	16,940	1.80	371	2M	41B
1403/03/21	16,640	16,640	16,640	16,640	1.96	102	2M	35B
1403/03/20	16,410	16,270	16,490	16,320	(0.55)	734	3M	46B
1403/03/19	17,000	16,400	17,000	16,410	(1.91)	366	3M	43B
1403/03/16	16,910	16,650	17,050	16,730	(1.41)	212	959K	16B
1403/03/13	17,510	16,880	17,510	16,970	(1.45)	443	2M	41B
1403/03/12	17,230	17,030	17,230	17,220	1.89	510	4M	63B
1403/03/09	16,900	16,900	16,900	16,900	1.99	49	261K	4B
1403/03/08	16,370	16,350	16,580	16,570	1.91	135	1M	20B
1403/03/07	16,530	16,220	16,530	16,260	(1.75)	438	2M	39B
1403/03/06	16,690	16,520	16,850	16,550	(1.78)	422	5M	84B
1403/03/05	16,850	16,850	16,850	16,850	(1.98)	680	805K	14B
1403/02/29	17,190	16,960	17,390	17,190	0.70	284	688K	12B
1403/02/26	17,570	16,930	17,570	17,070	0.12	743	1M	18B
1403/02/25	16,980	16,940	17,300	17,050	0.41	1,000	2M	27B
1403/02/24	17,250	16,850	17,250	16,980	(1.34)	827	2M	33B
1403/02/23	17,310	17,090	17,600	17,210	(0.58)	502	2M	31B
1403/02/22	17,340	17,130	17,600	17,310	(0.17)	1,096	3M	57B
1403/02/19	17,640	17,190	17,640	17,340	(0.57)	729	2M	31B
1403/02/18	17,470	17,340	17,750	17,440	(0.17)	650	2M	37B
1403/02/17	17,800	17,370	17,800	17,470	(0.34)	560	2M	30B
1403/02/16	17,380	17,380	17,810	17,530	0.11	493	3M	51B
1403/02/12	17,680	17,370	17,680	17,510	0.46	649	3M	53B
1403/02/11	17,720	17,300	17,720	17,430	(0.57)	771	2M	38B
1403/02/10	17,430	17,330	17,690	17,530	(0.23)	1,111	3M	45B
1403/02/09	17,770	17,410	17,770	17,570	(1.18)	449	2M	42B
1403/02/08	18,280	17,690	18,400	17,780	0.34	553	3M	55B
1403/02/05	17,730	17,580	18,000	17,720	0.0	443	2M	32B
1403/02/04	18,000	17,580	18,010	17,720	(1.61)	557	1M	26B
1403/02/03	17,910	17,800	18,270	18,010	(0.28)	468	2M	37B
1403/02/02	18,100	17,920	18,330	18,060	1.57	710	3M	50B
1403/02/01	17,890	17,340	17,980	17,780	3.43	1,082	6M	104B
1403/01/29	16,960	16,960	17,250	17,190	0.64	423	2M	39B
1403/01/28	17,080	17,080	17,390	17,080	(0.99)	426	3M	52B
1403/01/27	16,960	16,960	17,300	17,250	0.70	216	1M	26B
1403/01/26	17,130	17,130	17,130	17,130	(0.98)	104	219K	4B
1403/01/25	18,080	17,120	18,100	17,300	(4.0)	796	3M	59B
1403/01/21	18,030	17,980	18,280	18,020	0.06	971	2M	45B
1403/01/20	18,090	17,980	18,370	18,010	0.17	395	2M	44B
1403/01/19	18,290	17,930	18,300	17,980	0.11	469	3M	49B
1403/01/18	17,870	17,800	18,450	17,960	(1.05)	1,064	3M	58B
1403/01/15	18,090	17,770	18,480	18,150	(0.11)	371	1M	19B
1403/01/14	18,600	17,980	18,600	18,170	(2.57)	946	2M	32B
1403/01/11	18,500	18,500	18,960	18,650	(0.69)	483	1M	19B
1403/01/08	18,880	18,710	18,880	18,780	0.21	337	856K	16B
1403/01/07	18,680	18,500	18,980	18,740	(0.27)	393	1M	24B
1403/01/06	18,860	18,500	19,220	18,790	1.24	733	3M	61B
1403/01/05	18,190	18,190	18,860	18,560	3.23	537	2M	35B
1402/12/28	17,530	17,530	18,140	17,980	2.51	421	1M	26B
1402/12/27	17,140	17,140	17,750	17,540	2.04	380	1M	23B
1402/12/26	17,850	17,000	17,950	17,190	(1.66)	1,022	4M	62B
1402/12/23	17,740	17,290	17,740	17,480	(1.52)	719	2M	36B
1402/12/22	17,840	17,590	18,100	17,750	(0.5)	553	1M	24B
1402/12/21	17,750	17,660	18,180	17,840	(1.0)	872	3M	52B
1402/12/20	18,000	17,760	18,190	18,020	(1.42)	153	413K	7B
1402/12/16	18,770	18,030	18,770	18,280	(2.19)	867	3M	49B
1402/12/15	18,200	17,940	18,970	18,690	2.92	932	6M	114B
1402/12/14	18,470	17,940	18,480	18,160	(1.41)	683	3M	46B
1402/12/13	18,070	18,030	18,520	18,420	4.42	1,058	7M	123B
1402/12/12	17,240	16,950	17,900	17,640	3.46	738	5M	95B
1402/12/09	17,190	16,970	17,190	17,050	0.77	351	898K	15B
1402/12/08	16,970	16,840	17,200	16,920	(0.29)	464	1M	22B
1402/12/07	17,390	16,740	17,390	16,970	(1.79)	536	1M	24B
1402/12/05	17,400	17,200	17,400	17,280	0.23	413	2M	26B
1402/12/02	17,400	17,140	17,400	17,240	(0.46)	491	1M	25B
1402/12/01	17,180	17,180	17,450	17,320	0.64	448	1M	18B
1402/11/30	17,120	17,120	17,480	17,210	0.53	852	2M	40B
1402/11/29	17,010	16,990	17,380	17,120	0.35	583	1M	22B
1402/11/28	17,500	16,920	17,500	17,060	(1.56)	617	1M	22B
1402/11/25	17,320	17,220	17,520	17,330	(0.4)	700	2M	37B
1402/11/24	17,560	17,310	17,560	17,400	(0.23)	565	1M	21B
1402/11/23	17,810	17,400	17,810	17,440	(0.85)	460	822K	14B
1402/11/21	17,640	17,400	17,690	17,590	(0.06)	641	2M	28B
1402/11/18	17,520	17,370	17,710	17,600	0.23	634	1M	20B
1402/11/17	17,520	17,520	17,700	17,560	(0.57)	956	2M	35B
1402/11/16	17,500	17,440	17,820	17,660	2.14	916	2M	39B
1402/11/15	17,570	17,210	17,570	17,290	(0.29)	564	2M	27B
1402/11/14	17,140	17,140	17,540	17,340	0.87	640	2M	32B
1402/11/11	17,000	16,750	17,580	17,190	0.76	1,472	5M	82B
1402/11/10	17,610	16,850	17,620	17,060	(1.39)	1,281	4M	68B
1402/11/09	17,590	17,140	17,590	17,300	(1.48)	1,621	4M	75B
1402/11/08	17,600	17,470	17,700	17,560	(0.9)	1,208	4M	74B
1402/11/07	18,000	17,520	18,000	17,720	0.11	766	3M	49B
1402/11/04	17,300	17,300	18,200	17,700	2.02	1,263	4M	80B
1402/11/03	17,650	17,250	18,100	17,350	(4.41)	2,794	13M	230B
1402/11/02	18,100	18,100	18,500	18,150	(4.72)	3,351	19M	343B
1402/11/01	19,050	19,050	19,050	19,050	(4.99)	667	7M	134B
1402/10/30	21,450	19,850	21,450	20,050	(3.84)	1,475	8M	168B
1402/10/27	20,850	20,650	21,100	20,850	(0.71)	502	2M	49B
1402/10/26	21,150	20,950	21,200	21,000	(0.47)	669	3M	63B
1402/10/25	21,450	20,950	21,500	21,100	(1.17)	648	2M	37B
1402/10/24	21,400	21,100	21,650	21,350	1.18	539	2M	52B
1402/10/23	20,900	20,900	21,450	21,100	0.0	756	4M	90B
1402/10/20	21,550	20,950	21,550	21,100	(0.47)	742	3M	65B
1402/10/19	21,150	20,950	21,500	21,200	0.0	388	2M	44B
1402/10/18	21,100	20,900	21,800	21,200	0.95	605	4M	83B
1402/10/17	21,100	20,850	21,200	21,000	0.0	262	1M	25B
1402/10/16	20,950	20,850	21,300	21,000	(0.94)	331	1M	23B
1402/10/13	21,250	21,000	21,550	21,200	(0.24)	275	1M	23B
1402/10/12	21,700	21,150	21,700	21,250	(0.93)	171	421K	9B
1402/10/11	21,700	21,250	21,700	21,450	(0.69)	246	1M	32B
1402/10/10	21,450	21,400	21,800	21,600	0.23	279	932K	20B
1402/10/09	21,350	21,050	21,750	21,550	0.70	275	2M	39B
1402/10/06	21,150	21,150	21,700	21,400	(0.47)	219	2M	41B
1402/10/05	21,300	21,300	21,850	21,500	(1.15)	310	2M	44B
1402/10/04	22,100	21,600	22,100	21,750	0.46	248	2M	38B
1402/10/03	21,600	21,000	21,800	21,650	(0.69)	299	2M	53B
1402/10/02	21,950	21,600	22,000	21,800	(0.23)	333	2M	43B
1402/09/29	21,500	21,300	22,200	21,850	0.23	613	3M	64B
1402/09/28	21,300	20,950	22,100	21,800	3.56	899	8M	173B
1402/09/27	20,800	20,750	21,200	21,050	0.96	443	3M	65B
1402/09/25	20,850	20,750	21,100	20,850	(0.24)	326	879K	18B
1402/09/22	20,950	20,650	21,150	20,900	(0.24)	400	2M	48B
1402/09/21	21,000	20,750	21,250	20,950	(1.18)	606	3M	53B
1402/09/20	21,300	20,950	21,400	21,200	0.71	421	2M	49B
1402/09/19	21,250	20,850	21,250	21,050	(0.24)	377	2M	52B
1402/09/18	21,300	20,850	21,500	21,100	(1.4)	600	3M	65B
1402/09/15	21,350	21,100	21,600	21,400	(0.23)	427	2M	51B
1402/09/14	21,100	21,000	21,700	21,450	(0.69)	552	2M	49B
1402/09/13	22,000	21,200	22,000	21,600	2.37	572	2M	47B
1402/09/12	21,000	20,700	21,700	21,100	0.48	468	3M	63B
1402/09/11	20,700	20,700	21,300	21,000	1.94	588	8M	175B
1402/09/08	20,350	20,350	20,750	20,600	1.48	330	3M	56B
1402/09/07	20,300	20,050	20,600	20,300	(0.25)	483	3M	53B
1402/09/06	20,650	20,200	20,650	20,350	(0.49)	366	2M	39B
1402/09/05	20,500	20,300	20,650	20,450	0.0	379	2M	42B
1402/09/04	20,450	20,400	20,800	20,450	(0.49)	224	841K	17B
1402/09/01	20,400	20,400	20,800	20,550	0.49	358	1M	22B
1402/08/30	20,450	20,300	20,600	20,450	0.25	347	1M	30B
1402/08/29	20,350	20,250	20,550	20,400	0.25	337	2M	44B
1402/08/28	20,400	20,250	20,700	20,350	(0.25)	213	1M	23B
1402/08/27	20,550	20,250	20,650	20,400	(0.73)	300	1M	30B
1402/08/24	20,900	20,300	20,900	20,550	0.0	339	2M	44B
1402/08/23	20,350	20,250	20,800	20,550	0.0	285	3M	56B
1402/08/22	20,350	20,350	20,900	20,550	0.49	319	2M	47B
1402/08/21	20,900	20,300	20,900	20,450	(0.73)	262	942K	19B
1402/08/20	21,000	20,400	21,000	20,600	(0.24)	292	2M	47B
1402/08/17	21,000	20,530	21,000	20,650	(0.34)	367	996K	21B
1402/08/16	20,780	20,500	20,950	20,720	0.58	443	1M	27B
1402/08/15	20,770	20,380	20,770	20,600	1.73	360	1M	25B
1402/08/14	20,450	20,020	20,500	20,250	0.10	465	2M	31B
1402/08/13	20,090	20,090	20,500	20,230	2.17	389	2M	34B
1402/08/10	19,850	19,550	20,100	19,800	(0.5)	436	3M	54B
1402/08/09	19,850	19,750	20,100	19,900	0.0	305	1M	28B
1402/08/08	19,800	19,800	20,200	19,900	0.76	512	3M	64B
1402/08/07	19,500	19,500	20,050	19,750	0.77	414	1M	21B
1402/08/06	20,600	19,500	20,600	19,600	(4.39)	654	5M	89B
1402/08/03	20,350	20,250	20,650	20,500	0.0	368	2M	40B
1402/08/02	20,800	20,300	20,950	20,500	(2.38)	532	3M	67B
1402/08/01	21,550	20,750	21,550	21,000	(2.78)	634	4M	89B
1402/07/30	22,400	21,300	22,650	21,600	(3.57)	1,712	11M	246B
1402/07/29	21,800	21,750	22,600	22,400	3.94	2,252	8M	171B
1402/07/26	22,100	21,450	22,100	21,550	(0.23)	433	2M	41B
1402/07/25	21,050	21,050	21,650	21,600	4.60	782	6M	124B
1402/07/24	20,050	20,000	20,850	20,650	3.77	486	2M	42B
1402/07/23	19,650	19,650	20,400	19,900	1.02	265	889K	18B
1402/07/22	20,000	19,500	20,350	19,700	(3.19)	376	2M	36B
1402/07/19	20,400	20,100	20,700	20,350	1.75	309	881K	18B
1402/07/18	19,600	19,600	20,300	20,000	0.25	331	1M	24B
1402/07/17	19,350	19,350	20,250	19,950	(0.25)	498	5M	92B
1402/07/16	21,250	19,950	21,250	20,000	(4.53)	721	7M	135B
1402/07/15	21,400	20,800	21,400	20,950	(3.23)	513	3M	62B
1402/07/12	22,200	21,450	22,200	21,650	(1.37)	515	2M	38B
1402/07/10	21,600	21,600	22,350	21,950	(0.23)	376	2M	37B
1402/07/09	22,750	21,900	22,750	22,000	(4.56)	942	4M	96B
1402/07/08	23,100	22,800	23,600	23,050	(1.5)	481	2M	53B
1402/07/05	23,600	23,300	23,700	23,400	0.65	242	1M	27B
1402/07/04	23,500	23,000	23,650	23,250	0.43	321	2M	37B
1402/07/03	23,750	22,950	23,750	23,150	(2.11)	591	3M	71B
1402/07/01	24,000	23,550	24,000	23,650	(0.21)	370	1M	35B
1402/06/29	23,600	23,500	24,150	23,700	(1.66)	539	4M	85B
1402/06/28	24,400	23,850	24,400	24,100	(1.03)	503	1M	34B
1402/06/27	24,850	23,900	24,850	24,350	(0.61)	799	3M	76B
1402/06/26	23,950	23,750	24,700	24,500	4.03	1,199	7M	168B
1402/06/22	23,600	23,400	23,850	23,550	0.64	432	2M	38B
1402/06/21	23,150	23,000	23,700	23,400	(0.21)	491	2M	54B
1402/06/20	23,900	23,300	23,900	23,450	0.0	468	2M	43B
1402/06/19	23,400	23,050	23,800	23,450	(1.05)	854	7M	172B
1402/06/18	24,500	23,350	24,500	23,700	(0.84)	1,502	10M	230B
1402/06/14	23,900	23,500	23,900	23,900	4.82	2,042	49M	1T
1402/06/13	22,000	21,950	22,900	22,800	4.35	1,213	17M	383B
1402/06/12	21,700	21,450	22,100	21,850	1.86	1,066	7M	153B
1402/06/11	21,400	21,000	21,750	21,450	0.75	682	4M	88B
1402/06/08	21,600	20,580	21,750	21,290	0.47	1,111	4M	86B
1402/06/07	20,890	20,550	21,520	21,190	3.37	1,098	6M	118B
1402/06/06	20,010	19,900	20,730	20,500	3.80	1,490	7M	150B
1402/06/05	19,280	19,280	19,840	19,750	4.50	1,080	9M	170B
1402/06/04	17,880	17,880	18,960	18,900	4.65	844	6M	118B
1402/06/01	17,480	17,480	18,250	18,060	1.29	366	2M	40B
1402/05/31	17,880	17,440	18,140	17,830	(1.76)	422	1M	25B
1402/05/30	18,350	17,900	18,350	18,150	1.28	533	2M	37B
1402/05/29	17,860	17,820	18,100	17,920	1.36	420	1M	24B
1402/05/28	18,020	17,500	18,380	17,680	(4.02)	850	4M	66B
1402/05/25	18,350	17,960	18,860	18,420	2.50	673	2M	35B
1402/05/24	17,850	17,470	18,510	17,970	(0.06)	751	3M	52B
1402/05/23	18,220	17,720	18,330	17,980	1.47	366	755K	14B
1402/05/22	17,330	17,330	18,090	17,720	1.43	492	2M	34B
1402/05/21	18,240	17,300	18,240	17,470	(3.96)	719	2M	33B
1402/05/18	18,300	17,800	18,490	18,190	0.83	638	2M	34B
1402/05/17	18,250	17,810	18,300	18,040	(1.31)	536	1M	26B
1402/05/16	18,200	18,120	18,500	18,280	(0.71)	650	3M	58B
1402/05/15	18,600	18,180	18,780	18,410	(0.38)	672	2M	40B
1402/05/14	18,490	17,980	18,490	18,480	4.94	1,232	7M	133B
1402/05/10	17,190	17,190	17,770	17,610	4.02	905	4M	72B
1402/05/09	16,940	16,620	17,230	16,930	(0.06)	884	4M	59B
1402/05/08	17,260	16,860	17,860	16,940	(4.51)	1,303	8M	144B
1402/05/07	18,000	17,480	18,300	17,740	(0.89)	847	3M	46B
1402/05/04	18,350	17,750	18,500	17,900	(4.02)	2,048	8M	151B
1402/05/03	19,250	18,300	19,250	18,650	(1.84)	2,083	5M	96B
1402/05/02	18,750	18,650	19,450	19,000	(1.3)	2,445	12M	225B
1402/05/01	19,500	18,550	19,500	19,250	(14.06)	490	7M	128B
1402/04/25	26,650	25,750	26,750	26,050	(3.34)	1,402	6M	169B
1402/04/24	26,600	26,500	27,400	26,950	2.47	1,387	3M	83B
1402/04/21	27,800	25,800	27,800	26,300	(2.59)	929	3M	87B
1402/04/20	28,500	26,800	28,500	27,000	(4.26)	1,175	6M	158B
1402/04/19	28,650	27,850	28,750	28,200	(1.74)	792	3M	77B
1402/04/18	28,950	28,400	29,000	28,700	(1.37)	621	2M	57B
1402/04/17	29,400	28,900	29,550	29,100	0.0	628	2M	64B
1402/04/14	29,250	28,800	29,400	29,100	0.87	589	2M	53B
1402/04/13	28,800	28,600	29,250	28,850	0.70	683	3M	73B
1402/04/12	27,750	27,750	29,150	28,650	2.69	653	3M	78B
1402/04/11	28,600	27,650	28,600	27,900	0.36	551	2M	66B
1402/04/10	28,700	27,500	28,700	27,800	0.18	467	1M	34B
1402/04/07	27,700	27,500	28,000	27,750	(1.25)	513	1M	33B
1402/04/06	28,250	27,900	28,600	28,100	(1.92)	531	2M	44B
1402/04/05	29,400	28,400	29,400	28,650	(1.72)	727	2M	53B
1402/04/04	29,500	28,950	29,500	29,150	3.74	814	4M	114B
1402/04/03	28,500	27,750	28,500	28,100	(2.26)	820	3M	82B
1402/03/31	28,850	28,450	29,000	28,750	2.31	656	2M	72B
1402/03/30	27,550	27,500	28,800	28,100	1.81	611	3M	83B
1402/03/29	27,000	27,000	28,000	27,600	2.22	516	2M	45B
1402/03/28	27,500	26,550	27,500	27,000	(1.1)	723	3M	73B
1402/03/27	27,700	27,050	27,800	27,300	(0.91)	562	1M	34B
1402/03/24	27,000	26,950	27,750	27,550	4.16	816	2M	60B
1402/03/23	26,700	25,800	27,100	26,450	2.12	831	2M	57B
1402/03/22	26,800	25,800	27,200	25,900	(4.6)	1,756	11M	276B
1402/03/21	27,500	26,750	27,650	27,150	(1.27)	1,110	3M	76B
1402/03/20	28,450	27,450	28,450	27,500	(4.68)	1,132	5M	150B
1402/03/17	29,150	28,650	29,650	28,850	(1.03)	686	1M	43B
1402/03/16	28,850	28,850	29,750	29,150	1.04	585	2M	48B
1402/03/13	29,100	28,700	29,100	28,850	0.17	606	2M	54B
1402/03/10	29,050	28,500	29,250	28,800	(1.54)	900	4M	107B
1402/03/09	29,150	29,050	29,700	29,250	0.52	653	3M	96B
1402/03/08	29,100	28,800	30,000	29,100	0.69	865	3M	77B
1402/03/07	29,700	28,600	29,700	28,900	(3.99)	1,318	5M	158B
1402/03/06	30,100	29,800	31,150	30,100	(3.99)	1,476	6M	166B
1402/03/03	31,400	30,800	31,400	31,350	4.67	1,932	15M	484B
1402/03/02	29,700	29,650	30,550	29,950	(0.83)	1,321	3M	99B
1402/03/01	30,600	29,750	30,900	30,200	0.17	1,165	3M	96B
1402/02/31	29,850	29,000	30,950	30,150	0.50	1,191	5M	148B
1402/02/30	32,000	29,750	32,000	30,000	(4.15)	2,304	8M	250B
1402/02/27	30,800	30,500	31,700	31,300	3.64	2,335	11M	331B
1402/02/25	30,500	29,500	30,700	30,200	1.68	1,345	5M	162B
1402/02/24	29,300	29,250	29,750	29,700	4.76	956	9M	258B
1402/02/23	29,250	28,300	29,250	28,350	(4.71)	1,801	10M	271B
1402/02/20	31,750	29,050	31,750	29,750	(2.14)	1,521	8M	232B
1402/02/19	29,300	29,300	31,700	30,400	(1.3)	2,282	12M	350B
1402/02/18	30,800	30,800	31,000	30,800	(4.94)	1,048	7M	203B
1402/02/17	34,800	32,250	34,900	32,400	(4.42)	1,764	11M	365B
1402/02/16	32,850	32,800	34,550	33,900	2.11	2,849	10M	327B
1402/02/13	33,850	32,550	33,900	33,200	(3.07)	3,952	13M	423B
1402/02/12	35,000	33,700	35,500	34,250	(1.86)	3,882	12M	412B
1402/02/11	35,950	34,050	35,950	34,900	1.16	1,823	8M	271B
1402/02/10	33,250	33,250	34,700	34,500	4.39	1,953	17M	580B
1402/02/09	31,650	31,650	33,500	33,050	3.44	2,384	13M	427B
1402/02/06	32,550	31,000	32,550	31,950	(1.84)	1,860	6M	186B
1402/02/05	32,900	31,900	33,200	32,550	2.84	2,101	7M	241B
1402/02/04	30,950	30,700	32,400	31,650	2.43	2,545	15M	465B
1402/01/30	30,700	30,500	31,700	30,900	(1.75)	1,600	4M	126B
1402/01/29	30,750	30,050	31,900	31,450	3.45	1,921	12M	375B
1402/01/28	30,000	29,500	31,000	30,400	0.16	1,329	4M	126B
1402/01/27	30,500	29,700	31,000	30,350	1.51	1,744	7M	203B
1402/01/26	29,850	29,600	30,100	29,900	4.18	1,509	6M	193B
1402/01/22	28,550	27,850	29,500	28,700	0.17	1,576	7M	192B
1402/01/21	28,200	27,650	30,100	28,650	(0.35)	2,414	10M	292B
1402/01/20	28,150	27,650	29,600	28,750	0.35	2,090	10M	298B
1402/01/19	27,650	27,400	28,900	28,650	3.99	2,199	12M	342B
1402/01/16	27,950	26,800	28,750	27,550	(2.3)	2,586	13M	349B
1402/01/15	27,500	27,150	28,750	28,200	2.92	2,408	10M	276B
1402/01/14	26,300	25,300	27,900	27,400	3.01	2,355	15M	401B
1402/01/09	25,800	25,700	26,750	26,600	4.31	1,966	11M	304B
1402/01/08	25,050	24,950	25,800	25,500	2.62	1,432	5M	124B
1402/01/06	24,000	24,000	25,050	24,550	2.72	1,044	7M	165B
1402/01/05	24,450	23,550	24,450	23,900	0.42	1,229	4M	96B
1401/12/28	24,000	23,550	24,000	23,800	1.06	1,223	7M	172B
1401/12/27	22,650	22,650	23,700	23,550	4.20	1,833	13M	299B
1401/12/24	22,200	22,050	22,900	22,600	2.73	1,145	7M	168B
1401/12/23	22,100	21,900	22,550	22,000	0.0	973	6M	137B
1401/12/22	21,850	21,550	22,300	22,000	0.46	744	4M	90B
1401/12/21	22,250	21,700	22,250	21,900	(3.1)	860	4M	94B
1401/12/20	22,850	22,300	23,250	22,600	0.0	1,121	7M	153B
1401/12/16	22,250	22,250	23,100	22,600	1.12	1,383	11M	252B
1401/12/15	22,000	22,000	22,550	22,350	(0.89)	815	5M	120B
1401/12/14	22,700	22,200	23,150	22,550	0.89	805	4M	100B
1401/12/13	22,250	22,250	23,000	22,350	(4.49)	1,368	14M	318B
1401/12/10	23,600	22,850	24,350	23,400	(2.7)	1,596	9M	200B
1401/12/09	23,350	22,900	24,150	24,050	4.57	1,897	21M	504B
1401/12/08	22,350	22,200	23,800	23,000	0.22	1,428	10M	233B
1401/12/07	23,200	22,100	23,200	22,950	3.85	2,669	21M	475B
1401/12/06	22,100	22,100	22,100	22,100	4.79	421	5M	102B
1401/12/03	21,000	20,520	21,450	21,090	1.01	1,060	4M	79B
1401/12/02	20,560	20,560	20,890	20,880	4.92	1,205	15M	323B
1401/12/01	19,160	19,160	19,920	19,900	4.85	642	5M	93B
1401/11/30	18,610	18,610	19,150	18,980	2.59	716	2M	47B
1401/11/26	18,590	18,400	18,600	18,500	(0.48)	639	2M	41B
1401/11/25	18,950	18,530	18,950	18,590	(1.17)	984	3M	61B
1401/11/24	18,920	18,640	19,230	18,810	(0.84)	1,017	3M	59B
1401/11/23	19,400	18,800	19,410	18,970	(1.61)	716	3M	48B
1401/11/19	19,780	19,100	19,780	19,280	(1.58)	615	3M	49B
1401/11/18	19,410	19,150	19,840	19,590	3.00	636	3M	64B
1401/11/17	19,080	18,810	19,350	19,020	(0.26)	517	2M	33B
1401/11/16	19,770	18,950	19,770	19,070	(2.95)	926	3M	65B
1401/11/12	20,100	19,600	20,100	19,650	(0.25)	490	2M	41B
1401/11/11	19,850	19,500	20,150	19,700	1.55	635	3M	50B
1401/11/10	19,800	18,700	19,800	19,400	0.26	847	3M	64B
1401/11/09	20,150	19,250	20,150	19,350	(4.44)	1,340	7M	127B
1401/11/08	20,300	19,850	20,550	20,250	0.25	1,153	6M	115B
1401/11/05	20,950	20,000	20,950	20,200	(2.88)	1,277	7M	141B
1401/11/04	20,850	20,500	21,100	20,800	(1.19)	1,095	3M	70B
1401/11/03	21,400	20,750	21,500	21,050	(0.24)	1,109	4M	94B
1401/11/02	21,000	20,500	21,450	21,100	1.20	1,183	5M	101B
1401/11/01	21,500	20,400	21,500	20,850	(2.57)	2,424	16M	329B
1401/10/28	21,050	20,950	21,850	21,400	1.18	1,813	12M	250B
1401/10/27	21,650	20,700	21,900	21,150	(1.4)	2,248	11M	235B
1401/10/26	20,950	20,950	21,800	21,450	1.66	1,141	5M	111B
1401/10/24	21,550	20,500	21,550	21,100	(1.4)	1,139	5M	103B
1401/10/21	21,400	20,900	21,850	21,400	(0.23)	1,162	7M	141B
1401/10/20	21,300	21,150	21,900	21,450	0.70	1,472	7M	142B
1401/10/19	21,500	21,100	21,550	21,300	(0.23)	1,299	5M	114B
1401/10/18	21,500	21,100	22,000	21,350	1.43	1,794	11M	238B
1401/10/17	21,000	20,700	21,450	21,050	(0.71)	1,885	11M	233B
1401/10/14	21,500	20,950	21,750	21,200	(3.42)	2,019	12M	251B
1401/10/13	21,950	21,350	22,300	21,950	3.29	1,962	14M	316B
1401/10/12	20,950	20,700	21,450	21,250	3.91	1,669	14M	300B
1401/10/11	20,450	20,050	21,350	20,450	(2.39)	1,582	9M	186B
1401/10/10	20,900	20,900	21,600	20,950	(4.6)	1,668	13M	262B
1401/10/07	21,220	21,220	21,970	21,960	4.92	1,659	19M	421B
1401/10/05	20,660	20,230	21,200	20,930	1.41	1,390	8M	158B
1401/10/04	20,750	20,230	21,080	20,640	1.67	1,771	8M	173B
1401/10/03	19,650	19,650	20,370	20,300	4.64	2,165	18M	367B
1401/09/30	19,230	19,230	19,570	19,400	0.05	551	2M	35B
1401/09/29	19,490	19,170	19,660	19,390	(0.56)	608	2M	32B
1401/09/28	19,980	19,300	19,980	19,500	(1.56)	1,107	4M	74B
1401/09/27	19,400	19,400	19,990	19,810	1.33	899	5M	96B
1401/09/26	19,760	19,400	19,760	19,550	(2.15)	989	4M	77B
1401/09/23	20,440	19,740	20,440	19,980	1.01	1,006	4M	82B
1401/09/22	19,490	19,490	19,950	19,780	2.65	1,053	5M	107B
1401/09/21	19,380	18,990	19,470	19,270	0.78	956	4M	85B
1401/09/20	18,600	18,600	19,340	19,120	3.18	793	4M	72B
1401/09/19	18,700	18,020	18,700	18,530	(1.7)	695	2M	37B
1401/09/16	19,150	18,750	19,150	18,850	(1.82)	1,148	4M	68B
1401/09/15	19,160	19,000	19,540	19,200	0.05	734	3M	63B
1401/09/14	19,400	19,040	19,400	19,190	(0.72)	842	2M	43B
1401/09/13	19,370	19,100	19,520	19,330	(1.13)	960	4M	85B
1401/09/12	19,900	19,400	19,900	19,550	(1.66)	995	3M	59B
1401/09/09	19,840	19,710	20,110	19,880	0.05	514	1M	28B
1401/09/08	19,750	19,750	20,170	19,870	1.58	616	3M	51B
1401/09/07	19,600	19,320	19,940	19,560	(0.1)	855	3M	60B
1401/09/06	19,470	19,260	19,890	19,580	(0.51)	704	2M	41B
1401/09/05	20,200	19,520	20,200	19,680	(1.35)	841	3M	53B
1401/09/02	20,300	19,800	20,300	19,950	0.0	435	2M	41B
1401/09/01	19,800	19,600	20,450	19,950	0.25	687	2M	41B
1401/08/30	20,000	19,850	20,400	19,900	0.0	487	2M	31B
1401/08/29	19,850	19,800	20,400	19,900	0.51	484	1M	30B
1401/08/28	20,600	19,800	20,600	19,800	(4.81)	1,425	13M	254B
1401/08/25	20,900	20,500	21,000	20,800	(0.24)	466	2M	39B
1401/08/24	20,950	20,350	21,200	20,850	(0.71)	840	3M	55B
1401/08/23	21,250	20,500	21,250	21,000	(1.41)	743	3M	69B
1401/08/22	21,900	20,850	22,050	21,300	(2.74)	1,361	5M	107B
1401/08/21	22,350	21,500	22,450	21,900	(0.5)	934	4M	90B
1401/08/18	21,300	21,120	22,390	22,010	1.06	1,545	8M	177B
1401/08/17	21,910	21,140	22,450	21,780	1.26	1,419	6M	138B
1401/08/16	20,950	20,270	21,660	21,510	4.27	1,416	14M	305B
1401/08/15	20,670	20,190	20,840	20,630	1.68	1,159	7M	137B
1401/08/14	19,650	19,650	20,310	20,290	4.86	1,099	13M	257B
1401/08/11	19,370	19,200	19,530	19,350	(0.05)	484	3M	51B
1401/08/10	19,600	19,140	19,650	19,360	(0.26)	1,509	5M	97B
1401/08/09	19,340	19,220	19,550	19,410	0.94	783	6M	113B
1401/08/08	19,230	18,860	19,500	19,230	1.96	798	4M	79B
1401/08/07	19,150	18,750	19,150	18,860	0.43	1,204	6M	118B
1401/08/04	19,000	18,580	19,000	18,780	(2.19)	1,623	7M	126B
1401/08/03	19,370	18,880	19,700	19,200	(0.98)	1,847	5M	95B
1401/08/02	20,100	19,000	20,100	19,390	(1.72)	1,319	6M	111B
1401/08/01	19,840	19,410	19,970	19,730	(0.85)	1,563	5M	93B
1401/07/30	19,970	19,460	19,970	19,900	4.63	2,642	18M	352B
1401/07/27	19,130	18,800	19,270	19,020	(0.63)	1,179	3M	53B
1401/07/26	19,250	18,950	19,540	19,140	0.63	756	4M	77B
1401/07/25	18,680	18,680	19,250	19,020	0.21	1,405	5M	88B
1401/07/24	18,700	18,680	19,200	18,980	2.26	1,076	7M	138B
1401/07/23	18,060	17,530	19,050	18,560	2.26	1,726	6M	104B
1401/07/20	18,410	17,960	18,430	18,150	(2.42)	1,483	4M	65B
1401/07/19	18,780	18,290	19,030	18,600	1.69	972	4M	75B
1401/07/18	17,800	17,800	18,440	18,290	4.10	1,323	8M	145B
1401/07/17	17,650	17,150	17,880	17,570	0.57	992	4M	74B
1401/07/16	17,100	17,100	17,480	17,470	4.92	1,034	12M	216B
1401/07/12	16,800	16,450	16,970	16,650	(0.12)	563	1M	22B
1401/07/11	16,680	16,350	16,890	16,670	(0.06)	444	2M	30B
1401/07/10	16,310	16,310	16,770	16,680	(0.48)	494	1M	22B
1401/07/09	17,220	16,290	17,250	16,760	(0.48)	1,050	2M	31B
1401/07/06	16,230	16,110	16,930	16,840	4.40	836	4M	68B
1401/07/04	16,020	15,920	16,290	16,130	0.19	665	2M	34B
1401/07/02	16,750	16,000	16,750	16,100	(4.39)	1,869	6M	95B
1401/06/30	17,200	16,450	17,200	16,840	(1.23)	984	2M	31B
1401/06/29	17,300	16,900	17,590	17,050	(1.62)	1,227	3M	56B
1401/06/28	17,600	17,250	17,600	17,330	0.12	541	2M	30B
1401/06/27	17,680	17,140	17,680	17,310	(3.08)	986	3M	54B
1401/06/23	18,000	17,600	18,000	17,860	(0.17)	278	591K	10B
1401/06/20	18,150	17,750	18,150	17,890	(0.06)	659	2M	37B
1401/06/19	17,990	17,440	18,050	17,900	(0.78)	975	2M	44B
1401/06/16	18,170	17,970	18,350	18,040	(1.58)	1,101	3M	58B
1401/06/15	18,500	18,000	18,740	18,330	(1.82)	878	2M	43B
1401/06/14	18,650	18,600	18,900	18,670	(0.05)	520	2M	38B
1401/06/13	18,870	18,520	18,930	18,680	0.0	450	1M	21B
1401/06/12	19,000	18,470	19,000	18,680	(1.79)	669	3M	48B
1401/06/09	19,000	18,800	19,200	19,020	(0.16)	453	1M	19B
1401/06/08	19,190	18,810	19,250	19,050	0.21	520	2M	33B
1401/06/07	19,180	18,820	19,180	19,010	(0.21)	659	4M	67B
1401/06/06	19,210	18,700	19,210	19,050	(0.88)	581	2M	39B
1401/06/05	19,190	18,950	19,480	19,220	1.80	1,215	4M	84B
1401/06/02	18,440	18,390	19,030	18,880	4.14	1,459	7M	126B
1401/06/01	18,010	17,860	18,420	18,130	1.12	1,038	3M	57B
1401/05/31	18,010	17,760	18,350	17,930	(1.43)	961	3M	62B
1401/05/30	18,350	17,950	18,560	18,190	(0.55)	850	4M	69B
1401/05/29	18,100	17,870	18,770	18,290	0.05	1,327	5M	88B
1401/05/26	18,950	18,130	18,950	18,280	(4.04)	2,207	10M	189B
1401/05/25	19,350	18,800	19,550	19,050	(2.86)	1,399	6M	109B
1401/05/24	20,100	19,300	20,150	19,610	0.77	1,440	6M	114B
1401/05/23	19,520	18,800	20,090	19,460	(0.92)	2,597	11M	215B
1401/05/22	19,950	19,350	19,950	19,640	(1.8)	2,506	10M	197B
1401/05/19	20,050	19,600	20,550	20,000	(0.99)	1,215	4M	84B
1401/05/18	20,650	19,950	20,650	20,200	(1.7)	1,342	4M	74B
1401/05/15	21,250	20,350	21,250	20,550	(3.07)	2,389	8M	174B
1401/05/12	21,200	21,050	21,400	21,200	0.71	641	3M	58B
1401/05/11	21,000	20,850	21,300	21,050	0.96	805	3M	64B
1401/05/10	20,950	20,500	21,500	20,850	0.0	916	3M	55B
1401/05/09	20,950	20,500	21,350	20,850	(3.02)	1,136	5M	110B
1401/05/08	22,100	21,100	22,850	21,500	(3.15)	2,426	10M	206B
1401/05/05	22,600	21,750	22,900	22,200	(1.77)	1,937	8M	184B
1401/05/04	22,400	22,100	23,400	22,600	(0.22)	2,265	10M	218B
1401/05/03	23,200	22,550	23,250	22,650	(4.43)	1,240	7M	161B
1401/05/02	24,900	23,300	24,900	23,700	(3.27)	4,743	30M	723B
1401/05/01	24,500	23,900	25,700	24,500	5.60	978	8M	192B
1401/04/25	25,500	25,300	26,450	26,200	3.97	7,067	41M	1T
1401/04/22	25,200	25,200	25,200	25,200	5.00	380	8M	205B
1401/04/21	22,900	22,550	24,600	24,000	2.35	3,918	27M	657B
1401/04/20	23,450	23,450	23,450	23,450	(4.87)	756	13M	303B
1401/04/18	24,650	24,300	25,150	24,650	1.65	2,431	8M	205B
1401/04/15	24,000	23,600	24,300	24,250	4.75	3,646	37M	904B
1401/04/14	22,200	22,200	23,300	23,150	4.28	1,557	14M	315B
1401/04/13	22,200	22,000	22,500	22,200	1.14	851	3M	68B
1401/04/12	21,650	21,350	22,350	21,950	0.69	1,282	8M	181B
1401/04/11	22,550	21,750	22,550	21,800	(4.6)	2,435	15M	336B
1401/04/08	22,650	22,600	23,100	22,850	(0.87)	1,023	6M	130B
1401/04/07	23,050	22,700	23,600	23,050	0.66	1,428	4M	103B
1401/04/06	22,700	22,550	23,100	22,900	0.44	1,351	6M	135B
1401/04/05	23,250	22,550	23,550	22,800	(1.94)	1,152	5M	103B
1401/04/04	23,100	22,500	23,700	23,250	0.65	2,241	7M	172B
1401/04/01	23,400	23,000	24,150	23,100	(4.55)	4,551	29M	679B
1401/03/31	24,900	23,600	25,300	24,200	(2.42)	3,114	26M	623B
1401/02/19	177,000	170,800	177,500	173,400	0.23	5,584	3M	496B
1401/02/18	174,150	168,100	174,150	173,000	4.28	5,461	4M	718B
1401/02/17	165,000	163,900	166,000	165,900	4.93	832	2M	308B
1401/02/12	155,600	152,400	161,300	158,100	2.90	2,948	3M	459B
1401/02/11	157,400	152,500	157,400	153,650	(0.19)	1,703	1M	158B
1401/02/10	151,550	151,550	156,900	153,950	0.62	1,242	637K	98B
1401/02/07	156,950	150,800	156,950	153,000	(0.78)	1,295	575K	88B
1401/02/06	155,900	150,500	158,300	154,200	0.65	1,578	875K	135B
1401/02/05	155,350	151,250	155,350	153,200	(0.75)	893	343K	52B
1401/02/04	158,500	152,400	158,500	154,350	(3.05)	1,473	542K	84B
1401/01/31	161,000	158,500	163,000	159,200	(1.76)	1,140	548K	87B
1401/01/30	157,050	155,250	164,450	162,050	1.60	979	511K	83B
1401/01/29	156,100	153,900	160,950	159,500	4.04	1,587	1M	201B
1401/01/28	155,300	151,000	155,300	153,300	(0.13)	1,091	671K	103B
1401/01/27	152,300	151,500	154,900	153,500	2.78	1,125	595K	91B
1401/01/24	144,000	142,500	152,000	149,350	2.89	826	510K	76B
1401/01/23	150,000	144,400	150,000	145,150	(4.51)	1,387	1M	179B
1401/01/22	154,000	150,050	154,000	152,000	(0.36)	1,036	625K	95B
1401/01/21	149,100	149,000	155,250	152,550	2.01	944	667K	102B
1401/01/20	142,800	140,000	151,100	149,550	3.89	1,814	2M	258B
1401/01/17	145,500	142,400	147,000	143,950	(0.55)	856	447K	64B
1401/01/16	141,100	139,850	147,100	144,750	1.29	1,204	754K	109B
1401/01/15	143,950	139,650	147,000	142,900	(0.31)	2,155	2M	260B
1401/01/14	142,450	140,600	147,600	143,350	0.63	1,433	942K	135B
1401/01/10	140,300	140,050	144,000	142,450	(0.8)	1,527	786K	112B
1401/01/09	147,200	142,850	148,250	143,600	(4.49)	2,602	2M	299B
1401/01/08	0	0	0	150,350	0.0	1,564	776K	117B
1401/01/07	154,000	148,000	154,000	150,350	(0.89)	1,564	776K	117B
1401/01/06	147,550	147,550	152,950	151,700	4.12	1,336	1M	197B
1400/12/28	145,950	141,550	145,950	145,700	4.82	1,215	1M	156B
1400/12/25	134,300	134,200	139,900	139,000	4.32	946	1M	159B
1400/12/24	130,000	129,000	135,750	133,250	0.26	782	501K	67B
1400/12/23	132,300	130,800	135,300	132,900	(0.89)	569	375K	50B
1400/12/22	130,000	130,000	137,100	134,100	0.0	616	335K	45B
1400/12/21	135,800	133,950	136,900	134,100	(4.86)	1,244	1M	185B
1400/12/18	135,800	135,800	143,100	140,950	3.41	1,831	2M	316B
1400/12/17	136,900	133,200	138,550	136,300	(1.27)	1,663	2M	217B
1400/12/16	134,000	134,000	138,600	138,050	4.58	972	2M	279B
1400/12/15	132,050	130,000	132,050	132,000	4.93	937	2M	276B
1400/12/14	124,550	123,500	127,650	125,800	3.45	804	603K	76B
1400/12/11	123,200	121,100	123,300	121,600	1.08	526	370K	45B
1400/12/09	120,000	119,950	121,900	120,300	0.12	398	331K	40B
1400/12/08	121,000	119,650	121,600	120,150	0.08	370	200K	24B
1400/12/07	121,000	119,050	121,800	120,050	0.21	533	246K	30B
1400/12/04	122,200	118,650	122,900	119,800	0.25	506	247K	30B
1400/12/03	117,800	116,200	122,850	119,500	1.10	823	778K	93B
1400/12/02	119,350	117,100	119,900	118,200	(0.55)	561	417K	49B
1400/12/01	117,000	116,950	119,700	118,850	(0.59)	400	200K	24B
1400/11/30	119,000	117,100	120,000	119,550	(0.62)	476	199K	24B
1400/11/27	122,000	119,200	122,100	120,300	(0.37)	463	225K	27B
1400/11/25	119,900	119,850	123,300	120,750	(0.29)	819	642K	78B
1400/11/24	119,350	119,350	121,500	121,100	(0.45)	305	233K	28B
1400/11/23	119,600	119,600	125,800	121,650	0.50	430	264K	32B
1400/11/20	118,700	118,150	124,000	121,050	(0.45)	617	267K	32B
1400/11/19	119,200	119,200	123,650	121,600	(0.25)	524	252K	31B
1400/11/18	120,100	120,000	124,000	121,900	0.21	538	263K	32B
1400/11/17	127,050	120,800	127,050	121,650	(4.33)	764	1M	124B
1400/11/16	128,000	126,100	129,950	127,150	0.59	699	432K	55B
1400/11/13	127,650	124,500	128,900	126,400	(0.98)	749	559K	71B
1400/11/12	127,500	124,900	129,850	127,650	0.16	763	737K	94B
1400/11/11	126,150	123,000	130,000	127,450	1.92	1,320	1M	156B
1400/11/10	125,100	121,950	125,100	125,050	4.95	1,053	4M	524B
1400/11/09	120,300	120,300	120,300	119,150	3.97	134	365K	44B
1400/11/06	114,000	111,200	114,700	114,600	4.90	540	699K	80B
1400/11/05	110,000	108,650	115,000	109,250	(4.46)	1,027	2M	196B
1400/11/04	113,600	112,900	119,950	114,350	(3.75)	1,500	2M	210B
1400/11/03	118,800	118,550	122,600	118,800	(4.77)	928	1M	141B
1400/11/02	125,800	120,050	129,000	124,750	(0.24)	1,611	1M	174B
1400/10/29	120,000	119,400	125,800	125,050	4.34	792	969K	121B
1400/10/28	121,850	117,700	123,900	119,850	(3.11)	638	444K	53B
1400/10/27	124,800	121,500	128,000	123,700	(0.52)	542	321K	40B
1400/10/26	127,450	121,950	127,500	124,350	(1.07)	624	390K	48B
1400/10/25	127,750	124,800	128,050	125,700	0.40	537	399K	50B
1400/10/22	126,900	124,900	127,000	125,200	0.28	549	245K	31B
1400/10/21	125,050	124,350	126,950	124,850	0.64	571	279K	35B
1400/10/20	123,350	120,100	125,700	124,050	0.28	559	303K	38B
1400/10/19	128,500	123,350	128,800	123,700	(4.7)	1,206	2M	234B
1400/10/18	132,100	128,050	133,900	129,800	(0.65)	777	765K	99B
1400/10/15	129,900	128,510	133,000	130,643	1.69	871	360K	47B
1400/10/14	129,000	125,900	129,000	128,468	(1.0)	402	201K	25B
1400/10/13	129,756	128,500	131,650	129,764	0.01	384	137K	18B
1400/10/12	128,764	125,070	132,400	129,755	0.20	515	223K	29B
1400/10/11	131,010	128,727	134,025	129,496	(4.43)	1,010	1M	169B
1400/10/08	137,990	131,822	138,500	135,502	(0.74)	763	402K	54B
1400/10/07	138,390	134,100	138,500	136,517	(0.5)	679	300K	41B
1400/10/06	133,050	133,050	140,660	137,200	2.41	820	462K	63B
1400/10/05	132,600	128,150	137,499	133,969	1.10	1,015	606K	81B
1400/10/04	132,797	126,600	132,797	132,514	4.78	1,424	3M	343B
1400/10/01	123,700	123,030	126,653	126,474	4.85	325	658K	83B
1400/09/30	123,697	120,000	123,697	120,622	0.66	374	161K	20B
1400/09/29	120,000	119,025	121,999	119,831	0.13	450	188K	23B
1400/09/28	127,560	118,834	127,560	119,681	(4.32)	1,341	1M	150B
1400/09/27	125,020	125,020	129,230	125,088	0.57	373	169K	21B
1400/09/24	127,090	124,010	127,090	124,383	0.16	490	160K	20B
1400/09/23	123,502	120,193	128,300	124,187	(1.84)	884	684K	85B
1400/09/22	127,350	124,262	130,000	126,518	(3.28)	1,120	1M	162B
1400/09/21	133,980	128,051	133,980	130,802	(2.37)	677	298K	39B
1400/09/20	135,120	132,050	135,938	133,980	(0.36)	435	210K	28B
1400/09/17	134,499	131,500	135,600	134,470	1.01	541	357K	48B
1400/09/16	130,000	129,710	135,000	133,122	0.30	595	361K	48B
1400/09/15	133,500	130,000	134,649	132,727	0.81	676	346K	46B
1400/09/14	127,400	127,400	132,348	131,663	4.46	807	852K	112B
1400/09/13	127,010	123,401	129,790	126,046	1.24	726	492K	62B
1400/09/10	127,000	122,590	129,000	124,504	(2.43)	1,008	784K	98B
1400/09/09	129,100	125,950	132,000	127,601	(3.56)	1,160	1M	128B
1400/09/08	133,880	129,000	134,989	132,310	0.54	835	898K	119B
1400/09/07	128,001	128,001	135,500	131,593	(0.68)	1,099	915K	120B
1400/09/06	133,000	132,422	136,909	132,492	(4.95)	977	1M	152B
1400/09/03	137,070	137,070	140,500	139,391	(0.52)	764	388K	54B
1400/09/02	139,150	138,500	141,270	140,122	(0.24)	658	255K	36B
1400/09/01	142,880	139,142	142,880	140,455	2.87	1,133	818K	115B
1400/08/30	137,500	134,933	141,000	136,541	(1.82)	999	1M	141B
1400/08/29	142,115	137,001	143,279	139,076	(2.7)	1,047	654K	91B
1400/08/26	143,560	140,001	144,990	142,936	2.05	865	595K	85B
1400/08/25	135,770	135,740	142,000	140,062	0.90	977	705K	99B
1400/08/24	142,300	137,020	142,300	138,815	(2.85)	1,472	843K	117B
1400/08/23	144,980	139,270	147,430	142,884	(0.93)	2,186	2M	235B
1400/08/22	140,000	137,220	146,629	144,230	3.28	4,463	5M	705B
1400/08/19	140,000	137,800	143,300	139,647	0.15	1,465	1M	169B
1400/08/18	134,600	132,720	139,648	139,431	4.84	1,555	3M	424B
1400/08/17	130,010	129,000	136,000	132,999	(0.45)	992	709K	94B
1400/08/16	138,000	130,500	139,987	133,603	(2.32)	1,251	752K	101B
1400/08/15	131,500	131,500	137,038	136,777	4.80	797	2M	235B
1400/08/12	125,000	125,000	133,600	130,513	0.45	1,533	2M	225B
1400/08/11	128,300	125,000	132,360	129,927	1.26	915	618K	80B
1400/08/10	121,002	121,002	131,907	128,304	2.13	1,264	1M	171B
1400/08/09	128,900	125,438	129,890	125,626	(4.86)	449	692K	87B
1400/08/08	137,860	130,336	139,000	132,040	(3.76)	861	793K	105B
1400/08/05	137,000	134,600	139,500	137,195	1.61	778	716K	98B
1400/08/04	130,580	130,580	137,500	135,016	1.87	1,129	764K	103B
1400/08/03	134,950	130,000	136,556	132,544	(0.9)	1,105	1M	134B
1400/08/01	137,000	131,700	137,000	133,751	(2.77)	1,461	1000K	134B
1400/07/28	139,445	135,520	139,998	137,556	(3.34)	1,542	2M	206B
1400/07/27	143,800	140,011	145,350	142,308	0.32	1,175	960K	137B
1400/07/26	140,700	136,010	143,999	141,853	(0.51)	1,282	1M	153B
1400/07/25	146,000	140,001	146,000	142,583	(0.57)	1,851	1M	208B
1400/07/24	141,530	140,000	143,495	143,404	4.93	730	2M	235B
1400/07/21	140,000	133,862	143,999	136,662	(2.28)	1,576	2M	237B
1400/07/20	145,800	139,237	145,800	139,854	(4.58)	2,339	3M	411B
1400/07/19	148,800	142,874	149,888	146,565	2.58	2,980	2M	321B
1400/07/18	142,500	138,001	145,169	142,874	3.34	4,192	7M	1T
1400/07/17	145,800	137,180	145,800	138,257	(4.25)	1,558	1M	194B
1400/07/14	143,890	140,700	148,138	144,399	2.34	2,166	2M	293B
1400/07/12	135,250	132,480	142,046	141,096	4.30	2,567	4M	560B
1400/07/11	137,148	128,700	137,148	135,282	3.57	3,398	6M	757B
1400/07/10	128,250	128,250	130,768	130,618	4.88	385	1M	148B
1400/07/07	119,940	117,220	125,917	124,541	3.85	1,705	2M	309B
1400/07/06	118,900	116,300	121,940	119,921	3.25	1,107	803K	96B
1400/07/04	117,000	114,298	118,799	116,141	1.82	1,261	1M	173B
1400/07/03	114,059	112,800	114,069	114,067	5.00	548	3M	397B
1400/06/31	109,700	104,010	113,000	108,638	0.91	924	810K	88B
1400/06/30	112,400	104,260	112,500	107,659	(1.89)	675	594K	64B
1400/06/29	112,950	108,000	112,950	109,730	0.44	602	571K	63B
1400/06/28	108,001	106,474	114,000	109,252	(2.1)	819	749K	82B
1400/06/27	115,000	111,410	115,650	111,593	(4.84)	829	1M	145B
1400/06/24	120,320	115,550	120,320	117,273	(0.1)	798	449K	53B
1400/06/23	111,995	111,995	117,679	117,390	4.74	1,092	1M	133B
1400/06/22	115,000	111,159	118,000	112,076	(4.22)	1,227	1M	168B
1400/06/21	120,057	116,958	122,999	117,009	(4.96)	947	2M	187B
1400/06/20	123,250	120,210	124,971	123,113	0.88	925	985K	121B
1400/06/17	122,500	118,720	124,971	122,037	0.17	1,396	2M	191B
1400/06/16	119,780	118,010	123,160	121,831	0.85	1,552	1M	173B
1400/06/15	117,700	113,900	121,367	120,801	4.51	3,092	11M	1T
1400/06/14	118,000	114,600	119,000	115,588	(2.75)	1,793	2M	196B
1400/06/13	122,210	116,186	122,998	118,854	(0.14)	1,783	2M	233B
1400/06/10	121,840	115,210	122,356	119,020	0.36	2,003	2M	278B
1400/06/09	109,600	109,600	120,334	118,591	3.48	3,136	8M	910B
1400/06/08	117,800	111,433	123,000	114,604	(2.3)	3,327	4M	440B
1400/06/07	117,628	113,100	117,628	117,297	4.70	2,412	8M	920B
1400/06/06	107,712	107,712	112,262	112,027	4.78	1,046	4M	502B
1400/06/03	107,000	103,810	109,200	106,917	0.16	1,845	4M	450B
1400/06/02	105,980	105,000	108,000	106,742	2.62	2,010	2M	165B
1400/06/01	108,600	102,232	108,600	104,018	(3.34)	2,199	3M	303B
1400/05/31	107,990	106,110	109,990	107,612	1.86	1,668	2M	243B
1400/05/24	101,210	101,201	108,287	105,642	2.03	2,161	3M	285B
1400/05/23	106,450	100,942	108,980	103,543	(2.55)	1,751	2M	205B
1400/05/20	101,641	101,641	106,719	106,254	4.54	2,924	7M	744B
1400/05/19	101,810	100,400	103,480	101,638	(0.24)	1,344	3M	282B
1400/05/18	102,790	100,400	104,400	101,881	0.80	1,139	1M	149B
1400/05/17	95,000	95,000	102,156	101,074	3.89	1,539	3M	285B
1400/05/16	99,930	94,520	99,930	97,292	0.56	1,033	2M	168B
1400/05/13	94,990	94,000	98,075	96,754	3.59	1,593	3M	279B
1400/05/12	93,500	92,800	94,800	93,405	1.13	1,416	2M	169B
1400/05/11	96,470	91,654	96,470	92,360	(4.27)	2,061	3M	265B
1400/05/10	101,000	95,559	103,199	96,477	(4.09)	1,586	2M	159B
1400/05/09	97,350	97,350	101,104	100,588	4.46	1,829	4M	354B
1400/05/06	93,598	93,598	97,580	96,290	2.88	1,788	2M	189B
1400/05/05	93,200	92,000	97,490	93,598	1.78	1,663	3M	264B
1400/04/27	104,543	104,543	104,543	104,543	5.00	1,237	8M	849B
1400/04/26	99,565	99,565	99,565	99,565	5.00	103	463K	46B
1400/04/23	92,700	91,130	95,642	94,824	4.10	973	5M	451B
1400/04/22	89,700	89,230	92,999	91,088	2.74	2,117	5M	460B
1400/04/21	85,298	84,060	88,817	88,661	4.82	1,314	12M	1T
1400/04/20	82,200	82,200	86,920	84,588	(0.33)	378	704K	60B
1400/04/19	86,590	82,106	86,590	84,869	(0.57)	206	162K	14B
1400/04/16	84,727	83,150	87,051	85,358	0.74	397	876K	75B
1400/04/15	84,001	83,166	86,300	84,727	2.20	422	965K	82B
1400/04/14	81,850	79,961	84,400	82,906	1.73	433	484K	40B
1400/04/13	82,489	79,090	82,489	81,495	(1.2)	345	283K	23B
1400/04/12	83,980	80,014	84,070	82,482	(0.62)	263	281K	23B
1400/04/09	81,670	79,800	86,350	82,999	0.88	442	436K	36B
1400/04/08	80,812	80,812	82,400	82,275	(0.29)	185	121K	10B
1400/04/07	81,210	81,000	83,800	82,513	(0.66)	320	350K	29B
1400/04/06	83,595	80,810	85,700	83,065	0.66	458	406K	34B
1400/04/05	83,500	81,000	83,593	82,522	3.65	396	412K	34B
1400/04/02	79,000	77,801	81,050	79,613	2.99	375	404K	32B
1400/04/01	72,800	72,800	79,024	77,298	2.71	424	549K	42B
1400/03/31	74,240	72,550	77,500	75,261	1.54	289	282K	21B
1400/03/30	74,456	72,400	75,800	74,123	(0.45)	263	195K	14B
1400/03/29	75,000	73,000	77,123	74,456	1.36	232	180K	14B
1400/03/26	71,850	70,310	75,100	73,456	1.60	372	345K	25B
1400/03/25	73,950	69,000	73,950	72,297	0.49	332	402K	29B
1400/03/24	71,580	71,580	74,000	71,948	1.60	315	270K	20B
1400/03/23	70,320	69,054	71,000	70,813	(0.27)	172	71K	5B
1400/03/22	70,001	69,045	72,500	71,006	(0.47)	182	156K	11B
1400/03/19	70,710	68,950	71,000	71,344	(0.62)	132	119K	8B
1400/03/18	72,000	70,256	73,328	71,787	0.23	264	188K	14B
1400/03/17	72,700	70,170	73,086	71,624	0.51	462	231K	17B
1400/03/12	70,630	69,220	72,800	71,264	(0.71)	275	214K	15B
1400/03/11	69,211	68,700	71,958	71,773	(0.6)	136	71K	5B
1400/03/10	70,000	69,700	72,640	72,207	(0.79)	178	133K	9B
1400/03/09	76,283	69,510	76,290	72,779	0.16	447	282K	21B
1400/03/08	69,799	68,023	73,015	72,661	4.49	413	1M	89B
1400/03/05	67,011	67,011	71,993	69,539	(0.55)	331	210K	15B
1400/03/04	66,810	66,810	71,500	69,925	(0.39)	368	288K	20B
1400/03/03	69,000	68,646	71,000	70,199	(2.85)	337	301K	21B
1400/03/02	71,340	71,340	72,000	72,258	(3.78)	107	346K	25B
1400/03/01	71,607	71,607	71,607	75,094	(0.37)	21	34K	2B
1400/02/29	76,089	73,067	76,089	75,375	(2.0)	180	194K	14B
1400/02/28	73,396	73,396	80,600	76,912	(0.44)	304	196K	15B
1400/02/27	75,400	74,467	78,016	77,255	(1.44)	231	141K	11B
1400/02/26	78,900	75,500	78,900	78,386	(1.15)	336	204K	16B
1400/02/25	76,700	76,651	81,999	79,296	(1.72)	512	514K	41B
1400/02/22	81,050	78,925	83,294	80,685	(0.84)	529	291K	23B
1400/02/21	79,551	79,551	84,960	81,365	(0.79)	1,051	1M	113B
1400/02/20	79,669	79,669	79,669	82,011	(0.15)	38	29K	2B
1400/02/19	80,725	80,725	80,725	82,132	(1.31)	16	262K	21B
1400/02/18	80,726	80,726	80,726	83,221	0.0	2	323	26M
1400/02/15	80,727	80,727	80,727	83,222	0.0	3	334	27M
1400/02/13	80,747	80,747	80,747	83,223	(0.03)	8	5K	395M
1400/02/12	81,092	81,092	81,092	83,244	(0.42)	25	84K	7B
1400/02/11	81,522	81,522	81,522	83,599	(0.53)	86	105K	9B
1400/02/08	82,151	82,151	83,970	84,043	(0.77)	196	154K	13B
1400/02/07	84,688	84,688	85,660	84,691	(3.0)	399	794K	67B
1400/02/06	84,702	84,702	84,702	87,307	(0.02)	11	3K	256M
1400/02/05	84,711	84,711	84,711	87,321	(0.01)	9	2K	173M
1400/02/04	84,722	84,722	84,722	87,330	(0.01)	8	3K	231M
1400/02/01	84,731	84,731	84,731	87,342	(0.01)	9	2K	174M
1400/01/31	85,643	85,643	85,643	87,351	(0.04)	16	13K	1B
1400/01/30	85,660	85,660	85,660	87,390	(0.02)	14	6K	490M
1400/01/29	85,678	85,678	85,678	87,408	(0.02)	4	6K	514M
1400/01/28	85,685	85,685	85,685	87,426	(0.01)	8	2K	208M
1400/01/25	87,919	85,746	87,919	87,433	(0.07)	39	21K	2B
1400/01/24	85,803	85,803	89,380	87,495	(0.07)	372	169K	15B
1400/01/23	85,908	85,908	85,908	87,554	(0.12)	73	35K	3B
1400/01/22	86,281	86,281	86,281	87,661	(0.43)	55	122K	11B
1400/01/21	86,393	86,393	86,393	88,041	(0.13)	45	37K	3B
1400/01/18	86,998	86,998	86,998	88,156	(0.7)	78	192K	17B
1400/01/17	87,500	87,259	91,000	88,773	(0.3)	131	93K	8B
1400/01/16	87,701	87,701	89,000	89,039	(0.5)	201	150K	13B
1400/01/15	88,304	88,304	88,304	89,490	(0.68)	106	189K	17B
1400/01/14	88,811	88,783	88,811	90,106	(0.54)	118	149K	13B
1400/01/11	89,489	89,228	93,480	90,594	(0.5)	292	156K	14B
1400/01/10	89,425	89,366	93,800	91,048	(0.15)	283	203K	18B
1400/01/08	90,400	90,289	91,760	91,189	(1.02)	269	356K	32B
1400/01/07	92,000	91,537	92,500	92,131	(1.36)	394	370K	34B
1399/12/27	93,370	92,100	96,950	93,405	1.45	736	806K	75B
1399/12/26	89,200	89,050	94,300	92,070	2.34	477	489K	45B
1399/12/25	88,230	88,230	91,000	89,968	0.18	521	474K	43B
1399/12/24	92,038	87,650	92,038	89,802	3.42	1,303	2M	188B
1399/12/23	85,000	85,000	89,279	86,829	2.31	482	480K	42B
1399/12/20	83,362	83,362	90,166	84,865	(0.23)	425	621K	53B
1399/12/19	84,157	82,130	87,679	85,063	1.72	899	979K	83B
1399/12/18	81,600	80,387	83,903	83,621	5.64	1,031	1M	115B
1399/12/17	75,500	75,500	80,387	79,154	4.37	887	1M	79B
1399/12/16	74,850	74,560	76,800	75,837	(0.31)	406	218K	16B
1399/12/13	76,000	74,796	77,000	76,073	(0.31)	322	189K	14B
1399/12/12	74,500	74,500	77,900	76,312	2.71	694	1M	91B
1399/12/11	74,000	73,941	75,500	74,300	(1.52)	565	1M	100B
1399/12/10	75,449	75,446	76,850	75,450	(1.99)	273	1M	86B
1399/12/09	76,510	76,480	79,900	76,985	(1.35)	356	448K	34B
1399/12/06	78,700	77,807	81,800	78,040	(1.71)	464	1M	102B
1399/12/05	77,480	77,470	81,290	79,394	0.44	434	413K	33B
1399/12/04	78,060	77,976	79,500	79,048	(0.65)	327	209K	16B
1399/12/03	79,355	79,355	80,999	79,567	(1.74)	448	1M	95B
1399/12/02	80,000	79,690	83,220	80,974	(0.41)	345	154K	12B
1399/11/29	82,000	80,015	84,500	81,307	1.28	542	374K	31B
1399/11/28	82,540	80,247	82,540	80,279	(1.96)	379	946K	76B
1399/11/27	81,800	78,934	83,740	81,884	1.66	567	782K	64B
1399/11/26	84,000	78,798	84,000	80,543	0.17	365	865K	70B
1399/11/20	84,000	77,250	84,000	80,406	(0.54)	643	489K	39B
1399/11/19	74,250	74,250	80,938	80,846	4.88	279	705K	57B
1399/11/18	77,200	76,993	80,400	77,084	(4.89)	522	755K	58B
1399/11/15	78,900	78,550	83,900	81,045	(1.38)	382	525K	42B
1399/11/14	81,510	81,510	83,400	82,182	(4.22)	523	506K	41B
1399/11/13	86,000	85,084	88,000	85,800	(4.2)	484	539K	46B
1399/11/12	96,000	87,636	96,000	89,562	(2.91)	842	696K	62B
1399/11/11	91,500	89,030	92,650	92,248	4.54	1,011	905K	84B
1399/11/08	84,400	84,071	92,000	88,239	(0.29)	922	826K	73B
1399/11/07	93,130	85,545	94,489	88,495	(1.72)	1,248	1M	110B
1399/11/06	83,450	83,448	92,230	90,047	2.51	1,888	3M	284B
1399/11/05	91,626	82,900	91,626	87,839	0.66	1,697	2M	188B
1399/11/04	87,264	86,900	87,264	87,263	5.00	316	707K	62B
1399/11/01	81,000	81,000	83,494	83,109	4.51	621	780K	65B
1399/10/30	76,756	76,756	83,990	79,519	(1.58)	1,191	1M	119B
1399/10/29	80,697	80,697	83,124	80,795	(4.88)	473	564K	46B
1399/10/27	84,000	83,124	87,300	84,944	(2.92)	248	345K	29B
1399/10/24	87,284	87,284	91,000	87,498	(4.77)	934	942K	82B
1399/10/23	94,790	91,805	94,790	91,877	(4.92)	614	1M	117B
1399/10/22	104,250	95,383	104,250	96,636	(3.75)	1,557	1M	115B
1399/10/21	97,490	96,630	100,927	100,403	4.45	1,445	2M	246B
1399/10/20	96,190	92,650	96,278	96,121	4.83	2,720	7M	670B
1399/10/17	93,980	89,610	95,100	91,694	(2.79)	1,012	1M	117B
1399/10/16	91,250	91,250	96,400	94,326	(0.49)	710	413K	39B
1399/10/15	96,990	93,270	97,000	94,786	2.46	1,012	752K	71B
1399/10/14	91,001	90,634	97,920	92,514	(3.03)	1,140	825K	76B
1399/10/13	96,050	95,295	96,681	95,404	(4.89)	600	700K	67B
1399/10/10	100,800	99,744	105,000	100,310	(4.46)	998	681K	68B
1399/10/09	109,200	103,844	112,500	104,993	(3.95)	1,362	992K	104B
1399/10/08	109,449	105,801	109,449	109,309	4.86	1,956	2M	259B
1399/10/07	100,100	97,910	104,573	104,238	4.66	977	3M	261B
1399/10/06	103,110	97,919	103,110	99,594	(3.37)	1,386	1M	113B
1399/10/03	105,790	100,180	108,000	103,072	(1.09)	939	483K	50B
1399/10/02	103,980	100,140	107,000	104,210	0.0	1,070	968K	101B
1399/10/01	106,875	101,010	108,000	104,208	0.29	891	524K	55B
1399/09/30	102,200	99,601	104,283	103,910	4.62	1,242	2M	198B
1399/09/29	97,000	96,681	103,490	99,318	(2.41)	1,289	1M	148B
1399/09/26	101,726	101,726	106,970	101,769	(4.96)	1,083	2M	234B
1399/09/25	107,031	107,031	108,000	107,079	(4.96)	202	663K	71B
1399/09/24	120,998	111,012	120,998	112,664	(3.59)	831	693K	78B
1399/09/23	107,485	107,485	118,794	116,854	3.28	1,936	2M	214B
1399/09/22	118,000	110,743	119,999	113,138	(2.94)	2,143	2M	171B
1399/09/19	117,000	115,553	123,990	116,571	(4.16)	1,912	2M	200B
1399/09/18	124,000	118,417	126,640	121,634	(2.42)	1,729	1M	164B
1399/09/17	125,341	117,530	125,341	124,649	4.42	2,587	4M	478B
1399/09/16	117,000	116,200	119,668	119,373	4.74	1,109	2M	283B
1399/09/15	112,500	111,953	119,660	113,970	(3.29)	1,563	2M	212B
1399/09/12	123,540	115,215	123,540	117,845	(2.83)	1,200	1M	121B
1399/09/11	115,980	110,260	121,866	121,278	4.49	1,342	4M	491B
1399/09/10	116,422	111,500	116,422	116,063	4.68	1,203	1M	119B
1399/09/09	110,947	108,001	110,947	110,879	4.94	466	1M	114B
1399/09/08	105,686	102,001	105,686	105,664	4.98	353	1M	132B
1399/09/05	93,020	93,015	101,929	100,654	3.69	892	2M	228B
1399/09/04	104,600	95,135	104,600	97,076	(3.06)	1,166	2M	162B
1399/09/03	91,500	91,500	100,644	100,142	4.48	1,181	3M	301B
1399/09/02	93,977	93,977	99,500	95,852	(3.1)	903	746K	72B
1399/09/01	101,970	92,320	101,970	98,923	1.86	1,150	752K	74B
1399/08/28	97,119	97,119	97,119	97,119	5.00	335	699K	68B
1399/08/27	87,130	87,130	93,045	92,495	4.38	828	690K	64B
1399/08/26	82,000	81,300	89,267	88,615	4.23	870	1M	107B
1399/08/25	87,712	81,530	87,712	85,017	1.77	635	718K	61B
1399/08/24	83,990	80,210	85,086	83,536	3.09	358	427K	36B
1399/08/21	80,444	80,444	84,000	81,035	(4.3)	1,058	1M	95B
1399/08/20	84,664	84,664	86,650	84,677	(4.99)	366	968K	82B
1399/08/19	84,747	84,747	84,747	89,120	(0.1)	33	11K	930M
1399/08/18	84,771	84,771	84,771	89,207	(0.03)	17	3K	270M
1399/08/17	84,868	84,868	84,868	89,232	(0.11)	55	13K	1B
1399/08/14	84,800	84,534	93,000	89,334	0.39	1,073	1M	132B
1399/08/12	86,687	86,687	90,000	88,983	(2.48)	332	253K	22B
1399/08/11	91,250	91,241	93,380	91,249	(4.99)	305	532K	49B
1399/08/10	94,465	94,465	102,200	96,043	(3.41)	1,654	2M	211B
1399/08/07	99,436	99,436	99,436	99,436	(5.0)	137	649K	65B
1399/08/06	99,516	99,516	99,516	104,669	(0.08)	33	8K	756M
1399/08/05	99,785	99,785	99,785	104,753	(0.27)	23	26K	3B
1399/08/03	100,187	100,187	100,187	105,036	(0.4)	57	38K	4B
1399/07/30	105,037	105,037	110,000	105,459	(4.62)	429	739K	78B
1399/07/29	105,583	105,583	105,583	110,565	(0.52)	55	47K	5B
1399/07/28	110,582	110,582	110,582	111,140	(4.52)	53	414K	46B
1399/07/27	112,061	112,061	112,061	116,402	(1.32)	137	121K	14B
1399/07/23	124,000	114,510	124,000	117,958	(1.53)	1,409	1M	128B
1399/07/22	116,684	112,000	122,500	119,785	2.66	1,247	1M	126B
1399/07/21	116,380	110,600	122,200	116,678	0.25	1,262	1M	139B
1399/07/20	116,567	111,750	116,567	116,382	4.83	795	999K	116B
1399/07/19	110,000	104,000	113,499	111,017	2.45	1,099	635K	70B
1399/07/16	109,519	104,300	109,519	108,358	3.89	1,034	1M	124B
1399/07/14	101,450	101,422	103,000	104,304	(2.3)	427	224K	23B
1399/07/13	113,600	103,064	113,600	106,759	(1.59)	888	711K	76B
1399/07/12	102,000	100,300	109,592	108,488	3.94	760	682K	74B
1399/07/09	104,100	104,080	108,460	104,374	(4.73)	1,411	2M	177B
1399/07/08	109,497	109,497	114,990	109,557	(4.95)	611	1M	120B
1399/07/07	109,792	109,792	109,792	115,259	(0.27)	28	25K	3B
1399/07/06	109,957	109,957	109,957	115,570	(0.15)	56	14K	2B
1399/07/05	113,120	111,746	119,500	115,744	(1.6)	634	390K	45B
1399/07/02	118,357	112,440	123,230	117,627	(0.62)	2,658	4M	476B
1399/07/01	116,172	116,172	116,172	118,357	(3.21)	141	294K	34B
1399/06/31	121,902	121,902	121,902	122,286	(4.7)	194	430K	52B
1399/06/30	126,900	126,820	133,400	128,317	(3.88)	673	452K	58B
1399/06/29	133,362	133,362	137,000	133,494	(4.91)	1,428	1M	172B
1399/06/26	147,500	133,676	147,500	140,381	(0.23)	3,167	2M	342B
1399/06/25	135,000	135,000	141,750	140,711	9.01	1,804	5M	717B
1399/06/12	123,434	123,434	123,434	129,075	(0.66)	76	60K	7B
1399/06/11	126,200	125,093	129,998	129,930	(1.33)	281	125K	16B
1399/06/10	138,852	125,628	138,852	131,676	(0.43)	2,193	3M	373B
1399/06/05	132,240	132,240	132,240	132,240	5.00	174	458K	61B
1399/06/04	125,943	125,943	125,943	125,943	5.00	299	459K	58B
1399/06/03	125,000	118,990	130,500	119,946	(4.24)	1,041	3M	334B
1399/06/02	126,110	125,013	130,000	125,252	(4.82)	551	693K	87B
1399/06/01	132,000	125,800	138,633	131,592	(0.33)	1,556	1M	193B
1399/05/29	130,176	130,176	134,000	132,032	(3.65)	465	334K	43B
1399/05/26	136,532	136,532	143,717	137,027	(4.65)	1,240	1M	177B
1399/05/25	143,717	143,717	143,720	143,717	(5.0)	1,075	1M	202B
1399/05/22	150,000	148,688	160,000	151,281	(3.34)	1,175	1M	178B
1399/05/21	150,611	150,611	150,611	156,513	(1.28)	291	117K	18B
1399/05/20	171,890	156,024	171,890	158,537	(3.47)	2,227	2M	282B
1399/05/19	164,000	155,000	164,633	164,235	4.75	3,099	3M	429B
1399/05/15	163,100	147,700	163,100	156,794	0.86	3,195	4M	581B
1399/05/14	161,494	153,420	168,637	155,452	(3.74)	3,677	5M	758B
1399/05/13	155,294	156,020	163,505	161,494	(1.21)	2,051	1M	176B
1399/05/12	163,960	161,000	163,968	163,467	4.68	2,833	2M	372B
1399/05/11	147,500	146,917	162,381	156,160	0.98	5,747	7M	1T
1399/05/08	154,615	154,615	158,900	154,649	(4.98)	1,230	978K	151B
1399/05/07	166,716	158,381	175,000	162,752	(2.38)	3,620	3M	418B
1399/05/06	166,534	166,534	175,000	166,716	(4.9)	3,227	3M	573B
1399/05/05	186,500	173,992	186,500	175,298	(4.29)	1,338	506K	89B
1399/05/04	190,000	180,500	199,000	183,149	5.58	2,401	3M	574B
1399/04/29	171,639	171,639	184,900	175,665	(2.77)	7,728	7M	1T
1399/04/28	179,583	179,583	179,583	180,672	(4.42)	1,002	405K	73B
1399/04/25	188,921	188,921	196,663	189,034	(4.94)	3,252	2M	414B
1399/04/24	206,036	186,522	206,036	198,864	1.34	5,872	2M	454B
1399/04/23	194,057	194,057	204,350	196,232	(3.93)	6,219	5M	1T
1399/04/22	204,955	196,000	204,955	204,270	4.65	5,217	5M	1T
1399/04/21	195,243	186,009	195,243	195,196	4.97	1,981	2M	449B
1399/04/15	186,009	181,000	186,009	185,946	4.96	1,760	3M	562B
1399/04/14	177,991	161,800	177,991	177,152	4.50	2,479	4M	758B
1399/04/11	169,516	169,516	169,516	169,516	5.00	1,071	759K	129B
1399/04/10	161,444	161,444	161,444	161,444	5.00	494	635K	103B
1399/04/09	144,373	144,373	159,569	153,757	1.18	2,559	2M	379B
1399/04/08	156,598	141,684	156,598	151,971	1.90	4,327	4M	633B
1399/04/07	150,812	150,812	150,812	149,141	3.84	289	351K	53B
1399/04/04	143,631	143,630	143,631	143,631	5.00	533	950K	136B
1399/04/03	136,792	136,792	136,792	136,792	5.00	692	1M	138B
1399/04/02	130,500	126,001	131,630	130,279	3.92	1,262	731K	95B
1399/04/01	126,571	120,810	126,572	125,362	4.00	2,035	2M	246B
1399/03/31	119,410	117,000	121,104	120,545	4.51	1,774	1M	152B
1399/03/27	111,452	111,452	122,990	115,338	(1.69)	4,347	4M	495B
1399/03/26	117,000	115,878	122,490	117,317	(3.82)	2,229	2M	188B
1399/03/25	125,641	119,225	127,200	121,976	(2.81)	2,788	1M	172B
1399/03/24	125,641	122,900	125,641	125,500	4.88	2,095	2M	311B
1399/03/21	115,999	114,000	120,724	119,659	4.07	2,160	2M	218B
1399/03/20	117,986	112,087	122,800	114,976	(2.55)	3,006	2M	252B
1399/03/19	118,400	114,000	119,196	117,986	3.93	2,973	4M	525B
1399/03/18	113,520	113,520	113,520	113,520	5.00	275	661K	75B
1399/03/17	108,115	108,115	108,115	108,115	5.00	982	2M	198B
1399/03/13	103,000	99,800	103,318	102,967	4.64	2,164	2M	168B
1399/03/12	98,399	98,399	98,399	98,399	14.08	458	620K	61B
1399/03/11	90,802	82,157	90,802	86,254	(0.26)	1,996	2M	181B
1399/03/10	86,799	84,211	86,857	86,479	4.54	1,433	1M	116B
1399/03/07	79,000	79,000	83,961	82,721	3.45	1,972	3M	274B
1399/03/06	79,820	79,820	83,900	79,963	(4.83)	1,474	2M	158B
1399/03/03	81,620	81,620	81,620	84,021	(2.2)	282	257K	21B
1399/02/31	85,915	85,915	85,915	85,915	(5.0)	302	667K	57B
1399/02/30	94,520	89,794	94,520	90,436	(9.1)	611	515K	47B
1399/02/27	103,700	98,522	103,700	99,494	(4.06)	725	565K	56B
1399/02/24	99,999	96,500	105,978	103,707	2.75	3,427	4M	415B
1399/02/23	106,489	96,349	106,489	100,932	(0.48)	6,436	14M	1T
1399/02/22	101,419	101,419	101,419	101,419	5.00	360	732K	74B
1399/02/21	92,075	92,075	96,678	96,590	10.15	294	1M	122B
1399/02/16	87,691	87,600	87,691	87,691	5.00	781	3M	277B
1399/02/15	83,718	79,733	83,718	83,516	4.75	1,648	7M	558B
1399/02/14	79,732	79,732	79,732	79,732	5.00	197	688K	55B
1399/02/13	77,580	77,580	77,580	75,936	2.77	246	375K	29B
1399/02/10	76,453	76,453	76,453	73,886	1.47	215	239K	18B
1399/02/09	72,813	72,813	72,813	72,813	5.00	499	2M	137B
1399/02/08	69,000	67,000	69,807	69,346	4.31	2,265	4M	280B
1399/02/07	67,669	62,101	67,669	66,483	3.16	3,126	4M	296B
1399/02/06	62,801	62,801	64,720	64,447	4.56	1,429	2M	129B
1399/02/03	61,335	61,335	63,900	61,639	(4.53)	4,541	8M	511B
1399/02/02	61,904	61,904	67,900	64,563	(0.92)	3,690	4M	234B
1399/02/01	63,554	62,350	65,291	65,162	4.79	1,601	3M	174B
1399/01/31	62,630	59,665	62,648	62,182	4.22	2,951	4M	261B
1399/01/30	59,975	55,570	60,783	59,665	3.07	3,884	4M	217B
1399/01/27	58,000	56,000	59,055	57,889	0.32	2,242	2M	112B
1399/01/26	58,800	55,601	59,000	57,704	(1.31)	2,130	2M	108B
1399/01/25	59,370	56,545	59,370	58,467	3.40	2,512	3M	160B
1399/01/24	57,349	57,349	57,349	56,543	3.52	625	677K	39B
1399/01/23	54,632	53,000	54,632	54,619	4.97	1,017	1M	58B
1399/01/20	50,880	50,004	53,000	52,031	2.53	2,724	5M	256B
1399/01/19	51,000	49,001	51,600	50,746	(0.33)	2,069	2M	95B
1399/01/18	53,300	49,250	53,300	50,912	(0.05)	1,963	2M	106B
1399/01/17	51,011	49,980	51,011	50,935	4.84	3,853	4M	225B
1399/01/16	49,945	49,945	49,945	48,582	2.13	303	449K	22B
1399/01/11	48,214	46,999	48,214	47,567	(2.89)	1,589	2M	93B
1399/01/10	49,987	47,800	49,994	48,982	(0.17)	2,612	4M	189B
1399/01/09	48,000	48,000	49,998	49,067	0.44	2,175	3M	132B
1399/01/06	47,200	47,200	49,920	48,852	(0.3)	1,887	3M	128B
1399/01/05	48,970	48,949	51,000	48,998	(4.9)	750	1M	57B
1398/12/28	50,001	49,064	53,999	51,525	(0.23)	1,684	2M	116B
1398/12/27	51,645	51,644	52,644	51,646	(5.0)	882	3M	131B
1398/12/26	55,093	52,668	55,093	54,362	(1.94)	333	437K	23B
1398/12/25	55,093	55,093	55,093	55,440	(4.4)	89	757K	42B
1398/12/24	55,262	55,262	55,262	57,992	(0.31)	85	53K	3B
1398/12/21	57,138	57,138	57,138	58,170	(3.28)	226	507K	29B
1398/12/20	57,312	57,312	57,312	60,145	(0.3)	88	47K	3B
1398/12/19	58,805	58,805	58,805	60,328	(2.54)	150	392K	23B
1398/12/17	61,770	61,591	64,999	61,899	(4.52)	1,101	1M	88B
1398/12/14	65,270	62,650	65,270	64,832	4.30	1,262	2M	134B
1398/12/13	62,162	62,100	62,162	62,162	5.00	773	4M	247B
1398/12/12	57,000	56,555	59,655	59,202	4.20	1,317	3M	163B
1398/12/11	53,350	53,350	58,400	56,815	1.75	1,399	1M	74B
1398/12/10	55,823	55,823	58,000	55,836	(4.98)	805	3M	147B
1398/12/07	58,951	57,500	59,215	58,761	4.19	1,563	4M	237B
1398/12/06	56,313	55,000	56,412	56,396	4.97	622	2M	114B
1398/12/05	53,000	50,860	55,215	53,726	2.17	1,539	4M	195B
1398/12/04	51,579	51,579	53,400	52,586	3.33	1,044	2M	97B
1398/12/03	48,198	48,198	52,500	50,892	0.31	1,092	2M	82B
1398/11/30	52,400	49,800	52,400	50,734	1.51	1,038	1M	55B
1398/11/29	51,700	49,300	51,700	49,980	(3.62)	1,150	1M	65B
1398/11/28	54,699	50,769	54,699	51,856	(2.3)	1,913	2M	112B
1398/11/27	53,000	51,084	53,127	53,076	4.90	1,827	3M	141B
1398/11/26	50,200	48,000	52,242	50,598	1.69	1,658	2M	117B
1398/11/23	49,000	48,433	50,100	49,755	4.24	1,539	1M	62B
1398/11/21	50,200	46,970	50,200	47,733	(3.46)	1,487	1M	60B
1398/11/20	49,450	48,100	50,300	49,442	0.20	2,529	2M	106B
1398/11/19	49,444	48,005	49,444	49,345	4.79	1,942	4M	190B
1398/11/16	46,400	44,444	47,286	47,090	4.56	907	3M	136B
1398/11/15	46,130	44,000	46,130	45,035	(2.41)	1,311	2M	68B
1398/11/14	46,790	45,100	46,890	46,145	2.63	1,474	1M	57B
1398/11/13	44,580	44,000	45,690	44,964	2.90	1,712	2M	69B
1398/11/12	43,702	43,400	43,702	43,698	4.99	1,984	4M	187B
1398/11/08	41,655	40,000	42,999	41,621	(0.08)	1,009	936K	39B
1398/11/07	41,501	41,004	42,740	41,654	(1.33)	654	574K	24B
1398/11/06	43,193	41,433	43,850	42,214	(2.26)	973	1M	50B
1398/11/05	44,100	43,000	44,247	43,191	0.29	665	1M	55B
1398/11/02	42,780	42,780	44,100	43,065	0.29	699	1M	55B
1398/11/01	43,490	42,500	43,800	42,942	(1.93)	797	890K	38B
1398/10/30	44,100	42,811	44,500	43,789	(0.42)	896	1M	64B
1398/10/29	43,000	43,000	44,990	43,972	(1.15)	515	634K	28B
1398/10/28	43,880	43,500	45,400	44,484	2.69	737	1M	49B
1398/10/25	43,800	42,750	44,090	43,320	(1.38)	509	563K	24B
1398/10/24	44,705	43,000	44,705	43,927	(0.78)	709	852K	37B
1398/10/23	44,360	42,580	44,690	44,274	3.99	721	995K	44B
1398/10/22	42,577	42,570	42,577	42,577	5.00	688	3M	118B
1398/10/21	40,550	40,550	40,550	40,550	2.00	17	12K	476M
1398/10/18	39,542	39,542	41,154	39,755	(1.47)	701	2M	97B
1398/10/17	41,921	39,825	42,500	40,348	(3.75)	568	1M	48B
1398/10/15	40,020	40,020	43,999	41,921	(0.1)	699	1M	57B
1398/10/14	41,960	41,960	42,999	41,962	(4.99)	1,123	7M	298B
1398/10/11	45,180	43,661	45,180	44,168	0.05	735	1M	48B
1398/10/10	45,000	43,299	45,240	44,147	0.61	908	1M	44B
1398/10/09	42,751	42,751	44,998	43,878	1.80	1,356	3M	112B
1398/10/08	43,939	42,733	43,939	43,103	(0.82)	776	848K	37B
1398/10/07	42,997	42,402	44,006	43,460	3.70	781	965K	42B
1398/10/04	42,000	41,440	43,000	41,911	0.65	661	830K	35B
1398/10/03	41,120	41,000	42,490	41,641	0.32	719	1M	45B
1398/10/02	42,020	40,010	42,885	41,507	(0.59)	1,150	1M	45B
1398/10/01	42,300	41,488	42,454	41,753	(1.65)	939	979K	41B
1398/09/30	44,800	41,851	44,800	42,453	(2.79)	1,600	1M	57B
1398/09/27	44,600	42,936	44,800	43,670	2.20	1,594	2M	69B
1398/09/26	42,900	42,223	42,936	42,728	4.49	2,271	3M	136B
1398/09/25	40,790	40,000	41,028	40,892	4.65	2,513	5M	218B
1398/09/24	39,999	38,800	39,999	39,075	(1.49)	758	975K	38B
1398/09/23	41,166	39,089	41,170	39,668	(1.49)	1,109	1M	43B
1398/09/20	39,101	39,101	41,175	40,268	(0.01)	633	714K	29B
1398/09/19	41,788	39,000	41,841	40,271	0.06	1,272	1M	56B
1398/09/18	40,089	39,500	40,590	40,246	4.11	1,309	2M	100B
1398/09/17	38,000	37,900	39,399	38,658	1.74	1,245	2M	73B
1398/09/16	37,997	37,400	38,600	37,998	1.33	926	655K	25B
1398/09/13	38,000	37,016	38,000	37,501	(0.24)	526	407K	15B
1398/09/12	38,470	36,900	38,470	37,593	0.42	496	795K	30B
1398/09/11	37,599	36,850	38,414	37,434	0.61	843	1M	53B
1398/09/10	37,200	36,981	37,998	37,207	1.19	537	500K	19B
1398/09/09	36,999	36,497	37,090	36,769	1.06	436	452K	17B
1398/09/06	36,300	36,022	37,100	36,383	(0.55)	455	371K	13B
1398/09/05	37,650	36,200	37,650	36,585	(1.15)	381	268K	10B
1398/09/04	37,005	36,400	37,685	37,009	(0.85)	561	622K	23B
1398/09/03	37,433	37,001	38,350	37,326	(0.94)	295	360K	13B
1398/09/02	38,349	37,350	38,390	37,679	(0.4)	261	426K	16B
1398/08/29	38,360	37,200	38,472	37,832	(0.89)	300	289K	11B
1398/08/28	38,400	37,300	38,499	38,172	2.78	193	185K	7B
1398/08/27	36,056	36,056	37,900	37,138	(2.08)	285	203K	8B
1398/08/26	37,927	37,927	38,975	37,928	(5.0)	226	397K	15B
1398/08/25	40,590	39,255	40,590	39,923	3.08	716	625K	25B
1398/08/22	38,990	38,300	39,000	38,729	(0.03)	255	310K	12B
1398/08/21	39,200	38,162	39,200	38,741	2.33	310	383K	15B
1398/08/20	37,550	36,012	38,611	37,859	2.95	409	565K	21B
1398/08/19	37,002	36,555	37,002	36,773	(1.78)	227	263K	10B
1398/08/18	38,300	37,010	38,300	37,441	0.96	299	248K	9B
1398/08/14	37,500	36,100	37,500	37,085	0.34	208	293K	11B
1398/08/13	37,280	36,300	37,551	36,961	(1.18)	365	436K	16B
1398/08/12	37,511	36,926	38,941	37,402	(2.51)	673	709K	27B
1398/08/11	39,000	37,900	39,890	38,363	(1.99)	407	468K	18B
1398/08/08	39,000	38,011	39,800	39,143	(0.65)	489	491K	19B
1398/08/06	40,444	39,011	40,499	39,401	(0.93)	310	313K	12B
1398/08/04	40,420	39,002	40,420	39,770	3.04	224	235K	9B
1398/08/01	39,797	38,050	40,000	38,597	(0.11)	449	907K	35B
1398/07/30	38,050	37,510	39,394	38,640	2.99	538	972K	38B
1398/07/29	37,290	36,602	38,897	37,519	(1.95)	589	2M	58B
1398/07/28	39,635	38,233	40,000	38,267	(4.91)	238	1M	49B
1398/07/24	39,639	39,639	42,400	40,245	(3.55)	668	965K	39B
1398/07/23	42,516	41,673	43,866	41,725	(4.88)	234	815K	34B
1398/07/22	44,888	43,765	44,888	43,866	(4.78)	530	1M	49B
1398/07/21	47,700	44,000	47,810	46,068	1.15	799	1M	52B
1398/07/20	43,202	43,202	46,057	45,543	3.83	1,158	4M	172B
1398/07/17	43,500	43,300	45,000	43,864	0.97	292	756K	33B
1398/07/13	45,476	43,203	45,930	43,442	(4.47)	1,082	3M	119B
1398/07/10	45,999	44,000	46,000	45,476	0.12	646	1M	48B
1398/07/09	45,756	43,578	45,756	45,422	4.23	1,017	2M	105B
1398/07/08	41,000	41,000	43,730	43,578	4.63	613	2M	87B
1398/07/07	42,130	40,701	42,350	41,648	(1.14)	379	591K	25B
1398/07/06	42,514	41,851	42,514	42,129	(0.07)	464	779K	33B
1398/07/03	42,610	41,515	43,500	42,157	(0.37)	349	499K	21B
1398/07/02	44,079	41,870	44,800	42,312	(4.0)	498	771K	33B
1398/07/01	43,492	41,223	44,194	44,073	4.71	635	1M	63B
1398/06/31	40,402	40,402	42,899	42,090	1.69	384	912K	38B
1398/06/30	40,060	40,060	42,480	41,389	(1.04)	479	778K	32B
1398/06/27	41,012	40,808	43,969	41,822	(2.64)	524	1M	52B
1398/06/26	44,298	41,730	44,298	42,955	(2.21)	702	1M	48B
1398/06/25	44,000	42,500	44,096	43,926	4.59	823	3M	135B
1398/06/24	40,994	40,900	42,194	41,997	4.51	761	3M	133B
1398/06/23	39,996	38,840	40,999	40,185	(1.03)	922	3M	122B
1398/06/20	40,782	39,060	40,782	40,604	4.54	1,186	4M	154B
1398/06/17	38,840	38,840	38,840	38,840	5.00	83	290K	11B
1398/06/16	35,801	35,801	36,995	36,991	4.99	823	4M	163B
1398/06/13	34,000	34,000	35,700	35,234	3.29	716	2M	68B
1398/06/12	33,900	33,500	34,498	34,112	0.48	490	2M	52B
1398/06/11	34,480	32,375	34,480	33,950	0.34	597	3M	87B
1398/06/10	33,629	32,501	34,498	33,834	0.59	421	2M	78B
1398/06/09	33,780	32,895	34,200	33,635	2.25	415	1M	38B
1398/06/06	32,699	31,990	33,899	32,895	(2.25)	378	980K	32B
1398/06/05	34,650	32,500	34,788	33,652	0.06	454	971K	33B
1398/06/04	34,780	33,001	34,800	33,632	(0.49)	445	655K	22B
1398/06/03	34,820	33,175	35,119	33,798	(3.22)	475	806K	27B
1398/06/02	35,248	34,500	35,248	34,921	1.00	491	1M	52B
1398/05/30	35,000	34,010	35,200	34,574	2.98	416	819K	28B
1398/05/28	34,370	33,050	34,370	33,575	(0.56)	397	765K	26B
1398/05/27	33,998	33,000	34,100	33,764	0.16	350	1M	50B
1398/05/26	34,500	33,110	34,560	33,711	(0.88)	411	1M	40B
1398/05/23	33,680	33,432	34,450	34,009	2.20	539	2M	61B
1398/05/22	33,000	32,778	33,660	33,277	1.76	357	736K	25B
1398/05/20	33,050	32,000	33,300	32,703	(1.03)	319	397K	13B
1398/05/19	33,332	32,650	33,332	33,042	0.89	590	2M	54B
1398/05/16	31,400	30,950	33,352	32,752	3.11	869	3M	82B
1398/05/15	33,000	31,274	33,000	31,764	(3.51)	571	996K	32B
1398/05/14	32,500	32,500	33,144	32,920	2.57	536	930K	31B
1398/05/13	32,500	31,642	32,531	32,095	(1.4)	643	813K	26B
1398/05/12	32,900	32,000	32,900	32,550	3.03	924	2M	53B
1398/05/09	31,550	30,660	31,644	31,593	4.83	582	2M	72B
1398/05/08	29,188	28,750	30,404	30,138	4.08	452	2M	52B
1398/05/07	29,000	28,600	29,187	28,957	0.13	474	2M	47B
1398/05/06	28,479	28,300	29,199	28,919	3.51	777	2M	57B
1398/05/05	27,000	27,000	27,955	27,938	4.94	266	2M	56B
1398/05/02	27,011	26,000	27,890	26,624	7.47	626	2M	63B
1398/04/29	27,119	26,200	27,200	26,573	(0.41)	431	401K	11B
1398/04/26	26,225	25,760	26,979	26,682	1.75	373	542K	14B
1398/04/25	27,198	26,063	27,790	26,224	(4.41)	417	889K	23B
1398/04/24	28,075	27,000	28,075	27,434	(2.28)	401	1M	34B
1398/04/23	28,555	27,602	28,555	28,075	(0.46)	453	934K	26B
1398/04/22	27,701	27,701	29,000	28,204	(0.64)	422	520K	15B
1398/04/19	28,000	27,501	28,850	28,386	0.02	464	988K	28B
1398/04/18	29,200	27,900	29,240	28,381	0.06	219	422K	12B
1398/04/17	29,500	28,000	29,500	28,363	(1.57)	394	1M	34B
1398/04/16	28,900	28,152	29,000	28,816	(0.51)	254	270K	8B
1398/04/15	29,999	28,000	29,999	28,965	(0.53)	315	647K	19B
1398/04/12	28,499	28,010	29,436	29,120	3.87	708	3M	75B
1398/04/11	28,998	27,605	28,999	28,035	(0.27)	296	711K	20B
1398/04/10	28,800	27,720	28,800	28,111	(2.95)	344	405K	11B
1398/04/09	30,000	28,390	30,480	28,966	(0.96)	544	1M	37B
1398/04/05	28,900	28,402	29,631	29,247	3.64	777	3M	95B
1398/04/04	27,900	26,520	28,999	28,220	2.06	444	1M	32B
1398/04/03	27,180	26,378	27,920	27,651	2.83	417	2M	56B
1398/04/02	26,321	26,300	27,200	26,889	1.06	312	396K	11B
1398/04/01	26,301	26,230	27,199	26,607	0.05	296	653K	17B
1398/03/29	26,400	26,231	27,000	26,593	(0.45)	293	785K	21B
1398/03/28	27,200	26,231	27,200	26,714	(1.76)	391	988K	26B
1398/03/27	27,440	26,150	27,499	27,193	0.81	532	1M	34B
1398/03/26	26,885	26,007	27,553	26,974	2.78	1,169	3M	84B
1398/03/25	26,000	25,378	26,739	26,244	1.34	592	865K	23B
1398/03/22	25,590	24,632	26,290	25,896	3.40	997	2M	45B
1398/03/21	24,970	24,511	25,870	25,045	1.63	449	1M	26B
1398/03/20	24,900	24,060	24,987	24,643	1.02	434	842K	21B
1398/03/19	24,001	24,001	25,154	24,395	1.83	457	849K	21B
1398/03/18	24,499	23,501	24,499	23,957	(2.24)	408	711K	17B
1398/03/13	25,800	23,931	25,800	24,505	(2.68)	857	1M	33B
1398/03/12	26,359	25,042	26,359	25,179	(2.5)	530	2M	48B
1398/03/08	26,000	25,512	26,497	25,824	0.05	514	1M	30B
1398/03/07	25,300	24,312	26,599	25,810	1.68	842	2M	60B
1398/03/05	25,399	24,910	25,476	25,384	4.62	836	2M	59B
1398/03/04	24,170	22,955	25,150	24,263	0.42	1,078	4M	97B
1398/03/01	24,000	24,000	24,190	24,162	4.87	260	2M	41B
1398/02/31	22,201	22,201	23,308	23,039	3.78	342	952K	22B
1398/02/30	22,940	21,602	22,950	22,199	0.09	449	751K	17B
1398/02/29	22,000	21,700	22,800	22,179	0.14	733	1M	23B
1398/02/28	22,499	21,811	22,499	22,149	0.94	506	983K	22B
1398/02/25	22,300	21,200	22,800	21,942	(0.46)	627	1M	29B
1398/02/24	22,250	21,070	22,253	22,044	4.01	534	1M	26B
1398/02/23	20,275	20,275	21,288	21,194	4.53	629	2M	44B
1398/02/22	20,506	20,250	20,995	20,275	(4.88)	292	572K	12B
1398/02/21	22,222	20,691	22,690	21,315	(2.13)	729	2M	34B
1398/02/18	21,075	21,075	22,700	21,780	(1.82)	923	3M	57B
1398/02/17	22,177	22,177	22,700	22,184	(4.97)	269	728K	16B
1398/02/16	24,425	23,280	24,425	23,344	(4.74)	507	1M	25B
1398/02/15	25,600	23,998	25,600	24,505	(2.99)	1,107	2M	47B
1398/02/14	25,900	25,000	26,000	25,261	0.15	898	2M	43B
1398/02/11	24,300	24,000	25,478	25,223	3.95	1,055	2M	58B
1398/02/10	24,550	23,050	24,627	24,265	3.45	1,343	4M	94B
1398/02/09	23,400	23,400	23,459	23,455	4.98	246	696K	16B
1398/02/08	21,351	21,046	22,526	22,342	4.14	491	2M	50B
1398/02/07	21,750	21,305	21,750	21,454	(0.27)	609	1M	23B
1398/02/04	21,000	21,000	21,720	21,512	0.54	351	1M	22B
1398/02/03	21,200	21,031	21,890	21,397	(3.3)	477	774K	17B
1398/02/02	22,700	21,301	22,765	22,127	0.85	619	1M	31B
1398/01/31	21,400	21,080	21,998	21,940	4.72	695	2M	51B
1398/01/28	21,479	20,401	21,479	20,951	(1.97)	546	1M	30B
1398/01/27	22,677	20,644	22,677	21,372	(1.65)	610	1M	23B
1398/01/26	21,200	21,200	22,100	21,730	3.07	693	1M	30B
1398/01/25	20,990	20,218	21,497	21,082	(0.34)	748	2M	41B
1398/01/24	21,790	20,920	21,790	21,154	(1.92)	887	2M	37B
1398/01/21	21,500	21,000	21,999	21,568	1.18	761	2M	49B
1398/01/20	21,010	20,800	21,509	21,316	4.06	1,022	3M	62B
1398/01/19	19,210	19,210	20,917	20,485	2.83	664	2M	36B
1398/01/18	19,800	19,500	20,249	19,921	0.24	751	2M	42B
1398/01/17	20,100	19,610	20,100	19,874	2.34	495	813K	16B
1398/01/11	20,300	18,911	20,300	19,419	(0.99)	677	1M	20B
1398/01/10	19,439	19,300	20,000	19,613	1.89	643	1M	22B
1398/01/07	19,377	19,000	19,400	19,250	0.72	383	464K	9B
1398/01/06	19,400	19,005	19,447	19,112	(0.58)	485	620K	12B
1398/01/05	19,500	18,901	19,700	19,223	(0.37)	478	702K	13B
1397/12/28	18,750	18,750	19,429	19,294	4.27	995	1M	26B
1397/12/27	17,760	17,760	18,800	18,504	2.72	645	988K	18B
1397/12/26	18,300	17,900	18,300	18,014	(1.13)	651	996K	18B
1397/12/25	17,600	17,600	18,399	18,220	3.89	965	2M	29B
1397/12/22	17,555	17,307	17,780	17,537	(0.26)	510	897K	16B
1397/12/21	17,644	17,450	17,880	17,583	(0.35)	384	547K	10B
1397/12/20	17,650	17,400	18,099	17,644	2.01	716	959K	17B
1397/12/19	16,870	16,700	17,500	17,297	2.50	467	975K	17B
1397/12/18	16,860	16,700	16,995	16,875	1.04	388	677K	11B
1397/12/15	16,793	16,520	17,000	16,702	0.59	652	706K	12B
1397/12/14	17,163	16,401	17,164	16,604	(2.93)	631	1M	23B
1397/12/13	17,000	16,852	17,270	17,105	1.22	309	635K	11B
1397/12/12	17,000	16,830	17,310	16,899	(1.84)	482	542K	9B
1397/12/11	17,333	16,705	17,697	17,216	(0.81)	417	1M	24B
1397/12/08	17,670	17,223	17,670	17,357	(0.34)	309	316K	5B
1397/12/07	16,930	16,930	17,900	17,417	(2.26)	384	630K	11B
1397/12/06	18,600	17,559	18,600	17,820	(3.59)	522	556K	10B
1397/12/05	18,900	18,000	18,900	18,483	1.35	586	827K	15B
1397/12/04	18,241	17,740	18,242	18,236	4.96	301	780K	14B
1397/12/01	16,800	16,757	17,596	17,374	3.67	380	683K	12B
1397/11/30	16,774	16,671	16,942	16,759	(0.09)	226	253K	4B
1397/11/29	16,889	16,671	16,999	16,774	(0.92)	247	419K	7B
1397/11/28	17,170	16,750	17,170	16,929	(0.99)	217	312K	5B
1397/11/27	17,350	16,670	17,382	17,098	2.93	485	643K	11B
1397/11/24	16,800	16,405	16,800	16,611	(0.69)	303	428K	7B
1397/11/23	16,601	16,380	16,880	16,726	0.44	262	535K	9B
1397/11/21	17,170	16,550	17,170	16,653	(1.18)	294	246K	4B
1397/11/17	17,000	16,740	17,001	16,852	(0.64)	257	436K	7B
1397/11/16	17,199	16,651	17,199	16,961	0.67	295	694K	12B
1397/11/15	16,900	16,690	17,299	16,848	(1.12)	445	609K	10B
1397/11/14	17,500	16,900	17,500	17,039	(2.33)	510	804K	14B
1397/11/13	17,880	17,250	18,060	17,445	(0.82)	450	872K	15B
1397/11/10	17,500	17,350	17,790	17,589	0.23	258	261K	5B
1397/11/09	17,875	17,213	17,875	17,549	(0.42)	356	471K	8B
1397/11/08	17,399	17,300	17,895	17,623	2.00	441	431K	8B
1397/11/07	17,697	17,050	17,697	17,278	(2.2)	457	515K	9B
1397/11/06	18,500	17,500	18,500	17,667	(3.76)	579	843K	15B
1397/11/03	18,701	18,014	19,130	18,358	(2.23)	467	654K	12B
1397/11/02	19,000	18,384	19,255	18,776	(1.36)	471	649K	12B
1397/11/01	19,401	19,016	19,599	19,034	(4.91)	607	2M	37B
1397/10/30	20,097	19,100	20,880	20,016	0.20	942	1M	27B
1397/10/29	19,210	19,210	20,097	19,977	4.37	767	2M	34B
1397/10/26	19,300	18,910	19,450	19,140	(0.91)	555	1M	20B
1397/10/25	19,000	18,902	19,524	19,316	3.88	1,151	2M	38B
1397/10/24	17,911	17,520	18,806	18,595	3.82	751	2M	43B
1397/10/23	17,410	17,410	18,120	17,911	(0.6)	512	1M	22B
1397/10/22	17,999	17,500	18,700	18,020	(0.53)	633	833K	15B
1397/10/19	18,100	17,750	18,398	18,116	3.17	610	2M	35B
1397/10/18	17,400	17,000	17,647	17,560	4.48	822	3M	57B
1397/10/17	16,500	16,000	17,141	16,807	2.95	660	2M	31B
1397/10/16	16,749	16,065	16,749	16,325	(1.72)	335	759K	12B
1397/10/15	16,671	16,280	16,671	16,611	4.62	531	1M	17B
1397/10/12	16,990	15,673	16,990	15,878	(3.11)	493	653K	10B
1397/10/11	16,699	16,111	16,700	16,388	(2.48)	347	527K	9B
1397/10/10	16,833	16,500	17,199	16,804	(1.15)	407	944K	16B
1397/10/09	16,900	16,620	17,500	17,000	1.18	403	553K	9B
1397/10/08	16,829	16,500	16,833	16,802	4.80	573	1M	19B
1397/10/05	15,750	15,500	16,247	16,032	3.61	425	1M	17B
1397/10/04	15,599	15,412	15,796	15,474	(4.62)	501	1M	16B
1397/10/03	16,650	16,001	16,650	16,223	1.48	338	651K	11B
1397/10/02	15,440	15,415	16,123	15,986	4.10	433	797K	13B
1397/10/01	15,500	15,324	15,979	15,356	(4.8)	417	678K	10B
1397/09/28	16,500	16,103	16,800	16,130	(4.84)	513	1M	20B
1397/09/27	17,150	16,500	17,298	16,950	(1.01)	323	595K	10B
1397/09/26	17,684	16,900	17,685	17,123	(1.21)	254	520K	9B
1397/09/25	17,998	17,056	17,998	17,333	0.02	254	340K	6B
1397/09/24	17,299	17,075	17,708	17,329	0.73	280	456K	8B
1397/09/21	17,200	17,055	17,800	17,203	(4.17)	574	1M	19B
1397/09/19	18,270	17,804	18,690	17,952	(1.69)	168	253K	5B
1397/09/18	18,899	18,202	18,899	18,260	(4.69)	399	665K	12B
1397/09/17	19,880	18,473	19,880	19,159	1.04	581	1M	21B
1397/09/14	18,789	18,225	19,246	18,961	2.17	492	2M	33B
1397/09/13	18,738	17,805	19,288	18,559	0.42	745	2M	30B
1397/09/12	18,482	18,250	18,482	18,482	5.00	373	2M	29B
1397/09/11	17,500	17,020	17,610	17,602	4.95	365	1M	20B
1397/09/10	16,840	16,742	17,623	16,772	(4.83)	276	839K	14B
1397/09/07	18,249	17,283	18,249	17,623	(2.84)	380	389K	7B
1397/09/06	18,100	17,857	18,598	18,138	1.58	584	857K	16B
1397/09/05	17,854	17,854	18,000	17,855	(4.99)	532	2M	32B
1397/09/03	18,795	18,793	18,795	18,793	(5.0)	188	488K	9B
1397/08/30	19,759	19,758	20,700	19,782	(4.88)	691	2M	30B
1397/08/29	21,273	20,349	21,275	20,797	2.05	417	664K	14B
1397/08/28	19,543	19,543	20,517	20,379	4.29	432	1M	23B
1397/08/27	20,001	19,317	20,050	19,540	(3.9)	803	2M	38B
1397/08/26	21,274	20,212	21,400	20,333	(4.43)	430	622K	13B
1397/08/23	21,311	21,270	21,989	21,275	(4.98)	412	956K	20B
1397/08/22	21,400	21,400	22,740	22,389	3.37	453	1M	29B
1397/08/21	21,400	20,700	22,600	21,660	(0.39)	637	2M	37B
1397/08/20	22,700	21,605	22,700	21,745	(4.38)	453	878K	19B
1397/08/19	23,210	22,713	23,899	22,742	(4.88)	800	2M	35B
1397/08/15	24,000	23,402	24,167	23,908	0.34	434	633K	15B
1397/08/14	23,498	23,000	24,200	23,828	1.26	364	557K	13B
1397/08/13	23,980	22,247	24,235	23,532	0.49	808	2M	47B
1397/08/12	23,110	22,353	24,120	23,417	(0.14)	544	937K	22B
1397/08/09	24,201	23,165	24,201	23,450	(3.83)	812	2M	42B
1397/08/07	25,000	23,900	25,800	24,384	(2.22)	679	1M	30B
1397/08/06	24,793	24,793	25,649	24,938	(4.44)	820	2M	60B
1397/08/05	26,500	25,910	27,167	26,097	(4.31)	121	182K	5B
1397/08/02	28,500	27,167	28,500	27,273	(4.63)	333	1M	30B
1397/08/01	28,890	27,450	30,334	28,596	2.34	734	2M	58B
1397/07/30	28,000	27,338	29,400	27,942	(2.9)	890	2M	57B
1397/07/29	30,300	28,000	30,300	28,776	(1.04)	696	1M	43B
1397/07/28	28,999	28,400	29,132	29,078	4.80	655	2M	57B
1397/07/25	27,983	26,585	28,704	27,745	(0.85)	745	2M	47B
1397/07/24	28,790	27,300	28,790	27,984	(2.31)	894	1M	37B
1397/07/23	28,000	27,560	28,900	28,645	4.07	577	2M	59B
1397/07/22	26,733	26,729	29,000	27,524	(2.17)	568	2M	49B
1397/07/21	29,000	28,051	29,000	28,135	(4.71)	203	569K	16B
1397/07/18	29,410	28,300	30,740	29,527	0.20	1,001	3M	88B
1397/07/17	29,399	28,300	29,700	29,468	4.18	778	3M	84B
1397/07/16	27,900	27,234	29,690	28,286	(1.33)	1,171	4M	113B
1397/07/15	28,600	28,506	29,900	28,667	(4.46)	778	4M	125B
1397/07/14	31,259	28,284	31,260	30,006	0.79	1,228	4M	115B
1397/07/11	28,081	28,081	30,630	29,772	2.06	1,294	4M	112B
1397/07/10	30,697	29,163	30,697	29,172	(9.72)	594	4M	127B
1397/07/08	32,312	32,312	32,312	32,312	5.00	83	227K	7B
1397/07/07	30,774	30,774	30,774	30,774	5.00	95	647K	20B
1397/07/04	29,309	29,309	29,309	29,309	5.00	137	828K	24B
1397/07/03	27,500	27,000	28,249	27,914	3.75	1,016	4M	107B
1397/07/02	27,339	26,501	27,340	26,904	(0.28)	931	3M	69B
1397/07/01	26,799	26,500	27,062	26,979	4.68	1,030	5M	128B
1397/06/31	25,145	24,800	25,919	25,774	4.41	1,002	4M	92B
1397/06/27	25,001	24,102	25,080	24,685	(0.87)	881	3M	62B
1397/06/26	25,200	24,000	25,497	24,901	1.26	1,197	5M	135B
1397/06/25	24,750	23,503	25,288	24,591	(0.6)	1,405	5M	132B
1397/06/24	26,500	23,997	26,500	24,740	(2.06)	2,071	4M	104B
1397/06/21	24,315	24,315	25,523	25,260	3.92	1,503	6M	140B
1397/06/20	25,000	24,056	25,200	24,308	(4.0)	2,304	5M	115B
1397/06/19	24,383	24,383	25,602	25,322	9.04	1,732	6M	156B
1397/06/18	23,222	23,222	23,222	23,222	5.00	45	121K	3B
1397/06/17	22,117	22,117	22,117	22,117	5.00	111	477K	11B
1397/06/14	20,900	20,011	21,588	21,064	2.45	1,274	3M	73B
1397/06/13	20,559	20,160	20,562	20,560	4.99	500	2M	38B
1397/06/12	19,583	19,500	19,583	19,583	5.00	631	2M	43B
1397/06/11	18,621	18,156	19,350	18,651	(2.41)	1,809	4M	72B
1397/06/10	19,967	18,969	19,967	19,111	(4.29)	1,177	2M	43B
1397/06/07	19,899	19,361	20,888	19,967	(1.63)	1,773	4M	73B
1397/06/06	21,132	20,076	21,132	20,297	(8.75)	219	355K	7B
1397/06/05	23,000	21,565	23,000	22,244	(1.72)	1,515	4M	91B
1397/06/04	22,737	22,111	22,737	22,634	4.52	1,893	7M	153B
1397/06/03	22,200	20,750	22,879	21,655	(0.77)	1,610	5M	101B
1397/05/30	21,510	21,360	22,073	21,822	3.81	1,189	3M	70B
1397/05/29	20,121	19,720	21,363	21,022	3.32	1,269	3M	73B
1397/05/28	20,100	19,904	20,690	20,346	3.15	1,355	3M	61B
1397/05/27	19,750	19,100	20,597	19,724	(1.06)	1,856	3M	63B
1397/05/24	19,899	18,950	20,376	19,936	2.73	2,514	6M	121B
1397/05/23	19,406	19,406	19,406	19,406	5.00	133	579K	11B
1397/05/22	17,888	17,368	19,192	18,482	1.11	2,581	6M	104B
1397/05/21	19,000	18,050	19,000	18,279	(5.09)	756	2M	32B
1397/05/20	19,288	19,100	19,288	19,259	4.75	89	294K	6B
1397/05/17	17,750	17,591	18,469	18,386	4.53	1,619	5M	93B
1397/05/16	17,410	16,560	17,829	17,590	3.59	2,544	8M	141B
1397/05/15	16,980	16,980	16,980	16,980	5.00	108	420K	7B
1397/05/14	16,200	15,702	16,202	16,172	4.80	1,219	4M	69B
1397/05/13	15,185	15,180	16,198	15,431	(3.42)	1,336	4M	61B
1397/05/10	16,262	15,000	16,262	15,978	3.16	1,936	5M	87B
1397/05/09	15,505	15,200	15,509	15,488	4.85	635	3M	45B
1397/05/08	14,440	14,200	14,800	14,771	4.79	1,301	6M	85B
1397/05/07	14,699	13,940	14,699	14,096	(3.74)	813	1M	20B
1397/05/06	14,327	14,050	14,997	14,643	1.95	1,116	3M	47B
1397/05/03	14,954	14,207	15,701	14,363	15.23	485	1M	20B
1397/04/27	13,700	13,250	13,897	13,415	(1.26)	428	1M	14B
1397/04/26	13,473	13,012	13,850	13,586	2.76	370	2M	21B
1397/04/25	13,400	13,010	13,500	13,221	(1.67)	277	502K	7B
1397/04/24	13,600	13,216	13,770	13,445	(1.35)	253	616K	8B
1397/04/23	13,845	13,300	13,845	13,629	0.04	261	920K	13B
1397/04/20	13,298	13,155	13,850	13,623	2.67	455	1M	15B
1397/04/19	13,460	13,110	13,515	13,269	(2.15)	258	370K	5B
1397/04/17	13,999	13,421	13,999	13,561	(0.8)	195	327K	4B
1397/04/16	13,800	13,600	13,802	13,671	(2.32)	221	276K	4B
1397/04/13	14,660	13,740	14,660	13,995	(2.36)	511	1M	16B
1397/04/12	13,899	13,800	14,622	14,333	0.64	518	1M	20B
1397/04/11	13,800	13,800	14,491	14,242	(1.53)	469	2M	24B
1397/04/10	14,447	14,447	14,890	14,464	(4.89)	206	395K	6B
1397/04/09	15,198	15,197	15,350	15,207	(4.93)	506	2M	28B
1397/04/06	16,500	15,675	16,500	15,996	0.21	76	141K	2B
1397/04/04	15,778	15,770	15,970	15,962	4.94	1,008	4M	68B
1397/04/03	15,190	14,852	15,282	15,210	4.50	1,105	3M	47B
1397/04/02	14,568	14,200	14,568	14,555	4.90	748	3M	47B
1397/03/30	13,443	13,430	13,902	13,875	4.80	457	4M	49B
1397/03/29	13,200	13,028	13,650	13,240	(0.85)	391	661K	9B
1397/03/28	14,000	13,000	14,000	13,353	(2.04)	491	862K	12B
1397/03/27	13,600	13,502	13,633	13,631	4.98	533	2M	28B
1397/03/23	12,500	12,460	13,183	12,984	3.41	288	765K	10B
1397/03/22	12,550	12,456	12,570	12,556	0.12	268	992K	12B
1397/03/21	12,700	12,411	12,800	12,541	0.72	166	225K	3B
1397/03/20	12,473	12,325	12,675	12,451	(0.98)	233	297K	4B
1397/03/19	13,080	12,500	13,080	12,574	(1.6)	331	477K	6B
1397/03/13	12,967	12,664	12,969	12,779	(0.01)	234	266K	3B
1397/03/12	12,806	12,700	13,120	12,780	(1.1)	305	339K	4B
1397/03/09	12,930	12,851	13,160	12,922	(0.31)	210	352K	5B
1397/03/08	13,280	12,930	13,190	12,962	(0.51)	194	232K	3B
1397/03/07	13,258	12,990	13,258	13,029	(0.81)	198	344K	4B
1397/03/06	13,295	13,000	13,350	13,136	0.06	275	538K	7B
1397/03/05	13,500	12,970	13,500	13,128	(2.79)	432	1M	17B
1397/03/02	13,800	13,321	13,989	13,505	(3.69)	490	955K	13B
1397/03/01	14,399	13,874	14,399	14,022	(3.99)	369	684K	10B
1397/02/31	14,750	14,250	15,060	14,604	(2.54)	328	714K	10B
1397/02/30	15,130	14,460	15,140	14,985	3.84	547	2M	33B
1397/02/29	14,230	14,230	14,434	14,431	4.98	486	3M	43B
1397/02/26	13,292	13,203	13,956	13,747	3.42	690	3M	43B
1397/02/25	13,190	13,090	13,481	13,292	1.75	166	384K	5B
1397/02/24	12,841	12,800	13,198	13,064	1.88	166	336K	4B
1397/02/23	12,811	12,694	13,050	12,823	(0.5)	192	376K	5B
1397/02/22	12,995	12,680	12,996	12,888	0.07	89	201K	3B
1397/02/19	12,998	12,700	13,129	12,879	(0.92)	187	507K	7B
1397/02/18	13,000	12,901	13,190	12,998	0.18	138	168K	2B
1397/02/17	13,000	12,860	13,189	12,975	(0.92)	118	299K	4B
1397/02/16	12,910	12,883	13,218	13,095	(0.69)	126	334K	4B
1397/02/15	13,328	12,950	13,490	13,186	(0.42)	111	208K	3B
1397/02/11	13,350	12,920	13,600	13,241	(1.47)	231	412K	5B
1397/02/10	13,690	13,113	13,692	13,439	3.06	112	229K	3B
1397/02/09	13,275	12,850	13,275	13,040	(0.4)	38	51K	662M
1397/02/08	13,405	12,950	13,410	13,092	(3.77)	202	454K	6B
1397/02/05	13,540	13,380	13,900	13,605	2.44	348	591K	8B
1397/02/04	12,999	12,829	13,377	13,281	4.25	430	1M	17B
1397/02/03	13,000	12,660	13,000	12,740	(0.75)	118	200K	3B
1397/02/02	13,190	12,800	13,194	12,836	(1.01)	72	178K	2B
1397/02/01	13,000	12,850	13,248	12,967	1.35	120	86K	1B
1397/01/29	12,750	12,700	12,997	12,794	1.38	99	120K	2B
1397/01/28	12,600	12,521	12,850	12,620	(0.53)	144	345K	4B
1397/01/27	13,089	12,426	13,089	12,687	(1.6)	102	133K	2B
1397/01/26	12,900	12,700	13,099	12,893	(0.48)	76	127K	2B
1397/01/22	13,400	12,724	13,440	12,955	(3.27)	225	431K	6B
1397/01/21	13,500	13,161	13,500	13,393	4.08	160	330K	4B
1397/01/20	12,550	12,500	13,050	12,868	2.62	350	864K	11B
1397/01/19	12,953	12,430	13,000	12,539	(4.17)	386	592K	7B
1397/01/18	13,131	12,955	13,290	13,084	(1.14)	132	258K	3B
1397/01/15	13,350	13,163	13,350	13,235	(0.02)	51	79K	1B
1397/01/14	13,400	13,120	13,400	13,237	(0.88)	99	199K	3B
1397/01/08	13,457	13,160	13,457	13,354	1.13	97	322K	4B
1397/01/07	13,261	13,160	13,525	13,205	(0.89)	82	199K	3B
1397/01/06	13,160	13,160	13,580	13,324	(1.58)	61	48K	643M
1397/01/05	13,589	13,400	13,590	13,538	1.98	120	230K	3B
1396/12/28	13,300	13,030	13,550	13,275	1.43	145	241K	3B
1396/12/27	13,345	12,921	13,345	13,088	0.32	104	209K	3B
1396/12/26	13,350	12,900	13,397	13,046	(1.37)	282	367K	5B
1396/12/23	13,388	13,128	13,449	13,227	(0.17)	149	175K	2B
1396/12/22	13,330	13,122	13,365	13,249	(0.66)	197	169K	2B
1396/12/21	13,270	13,026	13,800	13,337	(2.73)	379	507K	7B
1396/12/20	13,201	13,201	13,960	13,711	(1.06)	194	635K	9B
1396/12/19	14,300	13,553	14,339	13,858	(2.86)	281	671K	9B
1396/12/16	13,980	13,880	14,499	14,266	0.39	207	231K	3B
1396/12/15	14,189	14,160	14,898	14,210	1.15	53	71K	1B
1396/12/12	14,500	13,871	14,875	14,049	(3.78)	507	860K	12B
1396/12/09	14,611	14,500	14,799	14,601	(0.94)	212	488K	7B
1396/12/08	14,999	14,610	15,000	14,740	(0.38)	93	130K	2B
1396/12/07	14,800	14,600	15,000	14,796	(0.41)	146	354K	5B
1396/12/06	14,860	14,510	15,060	14,857	(0.07)	201	213K	3B
1396/12/05	15,148	14,759	15,179	14,867	(0.6)	210	337K	5B
1396/12/02	15,274	14,800	15,380	14,956	(1.77)	181	274K	4B
1396/11/30	15,246	14,921	15,500	15,226	0.58	235	502K	8B
1396/11/29	14,672	14,672	15,290	15,138	1.47	128	248K	4B
1396/11/28	14,999	14,800	15,159	14,918	(0.66)	179	262K	4B
1396/11/25	15,175	14,922	15,175	15,017	(1.8)	153	254K	4B
1396/11/24	14,960	14,960	15,599	15,293	1.18	360	1M	20B
1396/11/23	14,898	14,898	15,500	15,115	0.61	341	526K	8B
1396/11/21	15,200	14,770	15,200	15,023	(3.35)	498	1M	19B
1396/11/18	15,590	15,400	15,777	15,543	0.36	402	943K	15B
1396/11/17	15,627	15,250	15,630	15,487	2.85	605	2M	29B
1396/11/16	14,355	14,223	15,235	15,058	3.78	612	2M	37B
1396/11/15	14,400	14,355	14,600	14,510	0.95	107	145K	2B
1396/11/14	14,550	14,301	14,550	14,374	(1.17)	252	363K	5B
1396/11/11	14,730	14,451	14,730	14,544	(1.02)	165	266K	4B
1396/11/10	14,800	14,550	14,800	14,694	(0.72)	309	741K	11B
1396/11/09	14,700	14,650	14,889	14,801	0.56	218	409K	6B
1396/11/08	14,800	14,651	14,890	14,719	(0.61)	143	223K	3B
1396/11/07	14,802	14,710	14,950	14,810	1.29	326	581K	9B
1396/11/04	14,799	14,500	14,800	14,622	0.36	207	358K	5B
1396/11/03	14,650	14,465	14,800	14,569	(1.19)	254	607K	9B
1396/11/02	14,742	14,556	14,989	14,744	1.56	229	651K	10B
1396/11/01	14,686	14,448	14,700	14,518	(0.08)	174	339K	5B
1396/10/30	14,709	14,450	14,890	14,529	(0.47)	157	221K	3B
1396/10/27	14,611	14,450	14,895	14,597	(0.5)	453	650K	9B
1396/10/26	15,000	14,450	15,097	14,670	(2.02)	460	1M	18B
1396/10/25	14,903	14,865	15,200	14,972	0.72	357	938K	14B
1396/10/24	14,643	14,479	15,135	14,865	2.64	469	961K	14B
1396/10/23	14,687	14,364	14,799	14,483	1.25	253	373K	5B
1396/10/20	14,208	14,111	14,450	14,304	0.68	207	415K	6B
1396/10/19	14,377	14,001	14,478	14,208	(1.44)	272	384K	5B
1396/10/18	14,490	14,208	14,666	14,415	0.16	174	159K	2B
1396/10/17	14,279	14,279	14,650	14,392	0.93	151	205K	3B
1396/10/16	14,100	14,100	14,318	14,260	3.19	239	556K	8B
1396/10/13	14,110	13,477	14,149	13,819	(1.18)	304	832K	11B
1396/10/12	14,005	13,920	14,250	13,984	(0.4)	237	837K	12B
1396/10/11	13,500	13,500	14,397	14,040	0.18	288	767K	11B
1396/10/10	14,589	13,906	14,589	14,015	(4.25)	643	3M	41B
1396/10/09	14,899	14,100	14,948	14,637	(1.08)	388	1M	19B
1396/10/06	14,800	14,677	15,400	14,797	0.60	303	795K	12B
1396/10/05	14,950	14,577	14,950	14,709	(3.82)	401	713K	10B
1396/10/04	15,570	15,023	15,800	15,293	0.35	703	1M	23B
1396/10/03	15,120	14,930	15,570	15,240	2.53	670	1M	18B
1396/10/02	14,245	14,245	14,913	14,864	4.65	628	2M	27B
1396/09/29	14,300	14,034	14,480	14,203	(0.21)	443	809K	11B
1396/09/28	14,200	14,009	14,445	14,233	1.94	424	1M	17B
1396/09/20	14,245	13,437	14,300	13,962	(1.29)	229	524K	7B
1396/09/19	14,192	13,750	14,248	14,144	1.51	333	685K	10B
1396/09/18	14,100	13,801	14,290	13,934	0.47	262	426K	6B
1396/09/14	14,130	13,710	14,249	13,869	(1.86)	375	477K	7B
1396/09/13	14,052	14,015	14,300	14,132	0.14	324	314K	4B
1396/09/12	14,371	14,036	14,741	14,112	(4.48)	690	1M	20B
1396/09/11	14,900	14,434	15,000	14,774	0.66	356	397K	6B
1396/09/08	14,850	14,600	14,998	14,677	(3.32)	567	1M	15B
1396/09/07	15,500	14,700	15,850	15,181	(1.49)	914	2M	25B
1396/09/05	15,890	15,201	15,890	15,410	(3.37)	804	1M	22B
1396/09/04	15,590	15,590	16,086	15,948	4.10	977	2M	33B
1396/09/01	15,400	14,812	15,548	15,320	(0.25)	1,409	3M	53B
1396/08/30	15,366	15,000	15,366	15,359	4.95	1,795	7M	111B
1396/08/29	14,635	14,635	14,635	14,635	4.99	255	688K	10B
1396/08/27	13,580	13,531	14,159	13,939	3.37	821	2M	31B
1396/08/24	13,489	13,360	13,550	13,485	0.63	388	900K	12B
1396/08/23	13,210	13,210	13,500	13,400	1.16	269	880K	12B
1396/08/22	13,176	13,176	13,300	13,246	(0.09)	176	372K	5B
1396/08/21	13,242	13,120	13,389	13,258	(0.23)	231	435K	6B
1396/08/20	13,300	13,200	13,500	13,288	(0.7)	215	307K	4B
1396/08/17	13,539	13,313	13,539	13,381	(1.8)	273	458K	6B
1396/08/16	13,550	13,448	13,900	13,626	1.32	717	1M	16B
1396/08/15	13,600	13,328	13,600	13,448	1.03	594	799K	11B
1396/08/14	12,920	12,920	13,510	13,311	2.57	901	2M	25B
1396/08/13	13,000	12,900	13,179	12,977	0.27	234	344K	4B
1396/08/10	13,049	12,850	13,250	12,942	(0.12)	360	856K	11B
1396/08/09	12,910	12,810	13,180	12,957	(2.98)	364	556K	7B
1396/08/08	13,378	12,900	13,700	13,355	0.63	708	2M	21B
1396/08/07	12,700	12,700	13,410	13,272	3.91	884	2M	28B
1396/08/06	12,700	12,650	12,999	12,773	1.10	186	555K	7B
1396/08/03	12,980	12,510	12,980	12,634	(2.15)	269	575K	7B
1396/08/02	13,000	12,700	13,100	12,912	0.34	174	241K	3B
1396/08/01	12,990	12,620	13,000	12,868	(0.69)	210	698K	9B
1396/07/30	13,251	12,851	13,346	12,958	(2.23)	337	443K	6B
1396/07/29	13,187	13,002	13,339	13,254	2.45	438	818K	11B
1396/07/26	12,600	12,478	13,210	12,937	2.81	576	1M	16B
1396/07/25	12,800	12,500	12,800	12,584	(1.11)	201	241K	3B
1396/07/24	12,500	12,500	12,892	12,725	2.80	355	431K	5B
1396/07/23	12,430	12,122	12,470	12,378	0.06	269	532K	7B
1396/07/22	12,458	12,270	12,478	12,371	0.36	166	203K	3B
1396/07/19	12,346	12,270	12,473	12,327	(0.15)	156	201K	2B
1396/07/18	12,235	12,055	12,530	12,346	0.55	133	312K	4B
1396/07/17	12,100	12,099	12,499	12,279	1.45	257	642K	8B
1396/07/16	12,500	12,038	12,599	12,104	(4.47)	565	2M	22B
1396/07/15	12,700	12,567	12,900	12,671	(2.84)	275	431K	5B
1396/07/12	13,170	12,900	13,170	13,041	0.68	102	351K	5B
1396/07/11	13,250	12,673	13,250	12,953	0.20	363	1M	18B
1396/07/10	13,500	12,777	13,500	12,927	(3.8)	369	917K	12B
1396/07/05	13,280	13,200	13,590	13,438	0.01	221	441K	6B
1396/07/04	13,699	13,200	13,699	13,436	2.64	244	621K	8B
1396/07/03	13,100	13,000	13,290	13,090	(0.77)	177	458K	6B
1396/07/02	13,210	13,103	13,379	13,191	(0.36)	197	328K	4B
1396/07/01	13,400	13,200	13,499	13,239	0.02	268	439K	6B
1396/06/29	13,365	13,110	13,500	13,236	(1.88)	241	457K	6B
1396/06/28	13,399	13,250	13,698	13,490	2.83	532	965K	13B
1396/06/27	13,232	13,000	13,300	13,119	(0.35)	217	340K	4B
1396/06/26	13,520	12,900	13,600	13,165	(2.09)	385	852K	11B
1396/06/25	13,119	13,119	13,570	13,446	3.98	609	1M	17B
1396/06/22	12,810	12,721	13,199	12,931	0.0	483	765K	10B
1396/06/21	12,780	12,780	13,099	12,931	0.94	249	349K	5B
1396/06/20	12,772	12,772	12,990	12,811	(0.37)	116	193K	2B
1396/06/19	12,781	12,781	13,000	12,859	(0.38)	127	269K	3B
1396/06/15	12,950	12,812	13,135	12,908	(1.3)	108	159K	2B
1396/06/14	13,250	12,951	13,250	13,078	(1.37)	192	289K	4B
1396/06/13	12,721	12,712	13,400	13,259	3.24	503	1M	14B
1396/06/12	12,780	12,700	13,100	12,843	0.09	204	258K	3B
1396/06/11	12,970	12,788	12,970	12,832	(1.08)	200	212K	3B
1396/06/08	12,750	12,700	13,160	12,972	0.78	217	435K	6B
1396/06/07	12,935	12,771	13,259	12,871	(0.83)	364	431K	6B
1396/06/06	13,000	12,900	13,300	12,979	(0.62)	199	365K	5B
1396/06/05	13,155	12,980	13,397	13,060	(0.72)	250	497K	6B
1396/06/04	13,369	13,010	13,420	13,155	0.24	200	300K	4B
1396/06/01	13,400	13,001	13,498	13,124	(0.74)	193	239K	3B
1396/05/31	13,305	13,090	13,450	13,222	0.46	200	379K	5B
1396/05/30	13,480	13,080	13,480	13,161	(2.18)	316	435K	6B
1396/05/29	13,781	13,265	13,800	13,454	(1.41)	263	410K	6B
1396/05/28	13,050	13,022	13,766	13,647	4.09	730	2M	29B
1396/05/25	13,497	13,010	13,497	13,111	(0.81)	131	262K	3B
1396/05/24	13,298	12,960	13,500	13,218	0.42	232	509K	7B
1396/05/23	13,176	12,905	13,450	13,163	(1.02)	268	436K	6B
1396/05/22	13,112	12,985	13,610	13,299	(1.45)	369	753K	10B
1396/05/21	13,120	12,951	13,659	13,495	3.74	636	2M	27B
1396/05/18	12,771	12,771	13,150	13,009	0.05	293	457K	6B
1396/05/17	13,249	12,900	13,249	13,003	(1.23)	196	405K	5B
1396/05/16	13,600	13,000	13,600	13,165	(1.93)	271	467K	6B
1396/05/15	13,600	13,101	13,600	13,424	2.23	538	986K	13B
1396/05/11	13,000	13,000	13,270	13,131	6.14	732	2M	22B
1396/04/14	13,200	12,832	13,200	12,891	(0.98)	202	299K	4B
1396/04/13	13,000	12,800	13,200	13,018	0.65	155	281K	4B
1396/04/12	13,312	12,800	13,425	12,934	(2.85)	273	520K	7B
1396/04/11	13,743	13,102	13,743	13,313	(2.4)	192	248K	3B
1396/04/10	13,600	13,422	13,998	13,640	2.12	286	623K	9B
1396/04/07	13,419	13,150	13,479	13,357	1.74	266	372K	5B
1396/04/04	12,728	12,700	13,360	13,128	3.14	397	706K	9B
1396/04/03	12,989	12,560	12,989	12,728	(1.53)	167	318K	4B
1396/03/31	13,097	12,600	13,200	12,926	(0.67)	209	277K	4B
1396/03/30	12,788	12,700	13,234	13,013	3.25	265	420K	5B
1396/03/29	12,878	12,390	12,878	12,604	0.24	187	402K	5B
1396/03/28	13,000	12,500	13,000	12,574	(2.69)	252	534K	7B
1396/03/27	13,317	12,750	13,317	12,922	(2.7)	234	212K	3B
1396/03/24	12,931	12,931	13,498	13,281	3.11	313	548K	7B
1396/03/23	12,729	12,266	13,077	12,880	3.41	342	694K	9B
1396/03/22	12,750	12,300	12,750	12,455	(2.41)	231	340K	4B
1396/03/21	12,999	12,550	13,080	12,762	(1.03)	254	510K	7B
1396/03/20	13,188	12,760	13,190	12,895	1.18	279	420K	5B
1396/03/17	13,200	12,493	13,200	12,745	(3.08)	609	2M	19B
1396/03/16	13,677	12,964	13,677	13,150	(1.09)	208	280K	4B
1396/03/13	13,795	13,103	13,800	13,295	(3.13)	531	908K	12B
1396/03/10	13,900	13,611	13,929	13,724	(0.44)	265	432K	6B
1396/03/09	13,600	13,600	13,949	13,784	(0.21)	251	512K	7B
1396/03/08	13,950	13,500	14,090	13,813	(1.08)	332	516K	7B
1396/03/07	14,230	13,750	14,230	13,964	(0.09)	304	562K	8B
1396/03/06	13,939	13,752	14,200	13,977	1.28	457	1M	16B
1396/03/03	13,655	13,655	14,070	13,801	(0.22)	357	1M	15B
1396/03/02	13,801	13,700	14,100	13,832	(0.94)	294	532K	7B
1396/03/01	14,300	13,871	14,300	13,963	(2.91)	282	532K	7B
1396/02/31	14,795	14,020	14,899	14,382	(2.35)	463	995K	14B
1396/02/30	14,255	14,255	14,795	14,728	4.52	484	2M	24B
1396/02/27	13,898	13,700	14,380	14,091	1.22	504	1M	15B
1396/02/26	13,888	13,674	14,070	13,921	2.39	493	1M	15B
1396/02/25	13,351	13,351	13,895	13,596	1.46	295	1M	16B
1396/02/24	13,630	13,253	13,633	13,400	(3.38)	425	1M	15B
1396/02/23	14,180	13,750	14,180	13,869	(0.94)	248	560K	8B
1396/02/20	14,429	13,801	14,463	14,000	(1.16)	338	521K	7B
1396/02/19	13,949	13,616	14,500	14,165	1.54	545	1M	17B
1396/02/18	14,660	13,550	14,660	13,950	(1.04)	670	4M	51B
1396/02/17	14,200	13,900	14,380	14,096	(3.43)	1,000	2M	31B
1396/02/16	14,687	14,535	14,988	14,597	(4.59)	242	457K	7B
1396/02/13	15,200	15,006	15,801	15,299	(2.06)	723	1M	19B
1396/02/12	15,733	15,300	15,971	15,621	(2.69)	335	665K	10B
1396/02/09	16,000	15,850	16,081	16,053	4.81	886	3M	43B
1396/02/06	14,846	14,500	15,588	15,316	3.17	983	3M	44B
1396/02/04	15,400	14,650	15,400	14,846	(3.1)	659	1M	19B
1396/02/03	15,390	14,802	15,441	15,321	4.18	1,567	4M	68B
1396/02/02	14,400	14,381	14,850	14,706	3.98	599	2M	29B
1396/01/30	13,850	13,850	14,299	14,143	0.48	568	2M	26B
1396/01/29	14,010	13,950	14,310	14,075	(2.92)	635	1M	19B
1396/01/28	14,940	13,850	14,940	14,499	1.53	1,044	3M	38B
1396/01/27	14,020	13,650	14,553	14,281	3.04	1,048	3M	40B
1396/01/26	13,822	13,682	14,140	13,860	(0.94)	628	1M	19B
1396/01/23	14,150	13,770	14,300	13,992	(1.71)	558	1M	17B
1396/01/21	14,500	13,900	14,500	14,235	1.75	683	1M	20B
1396/01/20	13,700	13,500	14,159	13,990	2.11	1,283	5M	65B
1396/01/19	13,840	13,504	14,000	13,701	1.65	862	2M	23B
1396/01/16	13,450	13,450	13,489	13,478	4.91	276	1M	15B
1396/01/15	12,323	12,300	13,000	12,847	3.54	536	3M	35B
1396/01/14	12,438	12,240	12,576	12,408	1.36	181	210K	3B
1396/01/09	12,440	12,079	12,459	12,242	(0.47)	310	639K	8B
1396/01/08	12,400	12,100	12,430	12,300	(0.4)	244	294K	4B
1396/01/07	12,216	12,216	12,465	12,350	1.01	210	359K	4B
1396/01/06	12,520	12,066	12,520	12,226	(1.21)	292	402K	5B
1396/01/05	12,755	12,275	12,756	12,376	(4.22)	543	949K	12B
1395/12/28	12,999	12,800	13,100	12,921	1.69	409	1M	14B
1395/12/25	12,600	12,502	13,000	12,706	1.88	501	852K	11B
1395/12/24	12,300	12,300	12,484	12,471	4.89	124	235K	3B
1395/12/23	11,320	11,320	12,262	11,890	1.81	400	2M	18B
1395/12/22	11,990	11,301	11,990	11,679	(0.04)	397	907K	11B
1395/12/21	11,947	11,280	11,947	11,684	(6.11)	285	1M	14B
1395/12/02	11,960	11,960	12,511	12,445	4.44	950	3M	37B
1395/12/01	12,339	11,600	12,339	11,916	0.30	694	1M	14B
1395/11/30	11,724	11,716	11,895	11,880	4.86	165	385K	5B
1395/11/27	10,997	10,898	11,433	11,329	4.04	441	1M	15B
1395/11/26	11,000	10,801	11,014	10,889	(1.41)	351	371K	4B
1395/11/25	11,050	10,950	11,230	11,045	(0.56)	357	642K	7B
1395/11/24	11,279	11,031	11,279	11,107	(0.58)	205	394K	4B
1395/11/23	11,310	11,053	11,310	11,172	(0.55)	230	366K	4B
1395/11/20	11,258	11,002	11,399	11,234	1.22	277	830K	9B
1395/11/19	11,135	10,951	11,300	11,099	(1.09)	468	1M	12B
1395/11/18	11,160	11,150	11,436	11,221	0.40	267	343K	4B
1395/11/17	11,183	11,130	11,439	11,176	(0.95)	295	374K	4B
1395/11/16	11,900	11,197	11,900	11,283	(4.13)	504	765K	9B
1395/11/13	12,100	11,650	12,100	11,769	(1.58)	273	411K	5B
1395/11/12	11,570	11,570	12,100	11,958	2.69	549	878K	11B
1395/11/11	11,588	11,300	11,787	11,645	2.56	542	905K	11B
1395/11/10	11,430	11,200	11,694	11,354	(0.33)	391	722K	8B
1395/11/09	11,310	11,072	11,700	11,392	0.23	436	1M	13B
1395/11/06	11,797	11,200	11,797	11,366	(0.92)	289	398K	5B
1395/11/05	11,300	11,152	11,569	11,472	3.96	621	833K	10B
1395/11/04	11,190	11,000	11,200	11,035	(0.75)	407	594K	7B
1395/11/03	11,200	10,990	11,300	11,118	0.40	338	401K	4B
1395/11/02	11,380	10,993	11,499	11,074	(3.32)	481	1M	13B
1395/10/29	11,340	11,250	11,789	11,454	(1.9)	423	994K	11B
1395/10/28	12,000	11,450	12,000	11,676	(1.74)	327	702K	8B
1395/10/27	11,415	11,415	12,050	11,883	3.06	372	807K	10B
1395/10/26	11,010	11,010	11,695	11,530	3.07	615	975K	11B
1395/10/25	11,000	10,969	11,500	11,187	(0.75)	701	2M	19B
1395/10/22	11,514	11,262	11,730	11,272	(4.91)	495	1M	12B
1395/10/20	11,600	11,600	12,277	11,854	(1.64)	256	567K	7B
1395/10/19	11,900	11,813	12,288	12,052	2.27	326	795K	10B
1395/10/18	11,999	11,600	12,100	11,784	(1.89)	400	708K	8B
1395/10/15	12,100	11,778	12,399	12,011	(1.96)	447	772K	9B
1395/10/14	12,281	11,950	12,499	12,251	(0.25)	394	803K	10B
1395/10/13	12,240	12,160	12,498	12,282	1.09	295	589K	7B
1395/10/12	12,556	11,953	12,700	12,150	(3.23)	650	938K	11B
1395/10/11	12,978	12,450	12,978	12,556	(1.62)	286	359K	5B
1395/10/08	12,745	12,500	12,999	12,763	1.59	313	523K	7B
1395/10/07	12,623	12,480	12,900	12,563	(1.95)	367	426K	5B
1395/10/06	12,675	12,675	13,000	12,813	(0.09)	237	425K	5B
1395/10/05	13,190	12,745	13,200	12,824	(2.58)	352	421K	5B
1395/10/04	13,470	12,990	13,470	13,164	1.09	250	478K	6B
1395/10/01	13,130	12,515	13,130	13,022	4.08	305	585K	8B
1395/09/30	12,401	12,401	12,800	12,512	(3.88)	552	735K	9B
1395/09/29	13,299	12,915	13,299	13,017	(1.6)	283	598K	8B
1395/09/28	13,206	12,951	13,450	13,229	(0.77)	415	2M	21B
1395/09/24	13,330	13,141	13,598	13,332	(3.59)	509	947K	13B
1395/09/23	13,503	13,338	13,998	13,828	(1.14)	434	2M	23B
1395/09/22	14,000	13,725	14,168	13,987	3.65	900	3M	38B
1395/09/21	13,650	13,211	13,650	13,494	0.15	521	959K	13B
1395/09/20	13,300	13,194	13,650	13,474	1.34	579	1M	15B
1395/09/17	13,449	13,150	13,449	13,296	(0.58)	330	760K	10B
1395/09/16	13,370	13,200	13,471	13,373	0.63	355	764K	10B
1395/09/15	13,589	13,115	13,589	13,289	(0.61)	469	1M	13B
1395/09/14	13,611	13,220	13,611	13,370	(1.04)	461	687K	9B
1395/09/13	13,592	13,180	13,592	13,510	4.36	1,195	3M	43B
1395/09/09	13,199	12,800	13,199	12,945	(1.39)	359	382K	5B
1395/09/07	13,298	12,530	13,396	13,128	2.89	581	1M	17B
1395/09/06	12,700	12,500	13,100	12,759	(2.42)	539	927K	12B
1395/09/03	13,396	12,983	13,396	13,076	(1.97)	453	855K	11B
1395/09/02	13,435	13,140	13,540	13,339	0.50	579	1M	20B
1395/09/01	13,003	13,003	13,388	13,273	2.47	533	992K	13B
1395/08/29	13,349	12,752	13,349	12,953	(0.32)	347	670K	9B
1395/08/26	13,212	12,855	13,359	12,995	(1.4)	434	720K	9B
1395/08/25	13,499	13,000	13,675	13,179	(1.59)	383	680K	9B
1395/08/24	13,065	13,021	13,680	13,392	2.53	719	2M	20B
1395/08/23	13,240	12,700	13,240	13,061	3.58	572	1M	17B
1395/08/22	12,988	12,482	12,988	12,610	1.11	580	746K	9B
1395/08/19	12,409	12,401	12,800	12,471	(4.46)	1,212	3M	39B
1395/08/18	13,400	12,900	13,400	13,053	(1.14)	484	853K	11B
1395/08/17	13,435	12,820	13,435	13,203	3.11	555	1M	20B
1395/08/16	12,561	12,561	13,010	12,805	0.08	745	1M	16B
1395/08/15	13,340	12,629	13,399	12,795	(3.75)	1,270	3M	32B
1395/08/12	12,600	12,600	13,426	13,293	3.96	1,396	4M	51B
1395/08/11	12,882	12,681	13,001	12,787	(2.79)	987	2M	21B
1395/08/10	13,500	12,830	13,570	13,154	(2.35)	1,067	2M	29B
1395/08/09	13,220	13,150	13,699	13,470	0.42	751	1M	20B
1395/08/08	13,699	13,200	13,750	13,413	(1.13)	937	2M	28B
1395/08/05	13,171	13,070	13,900	13,566	1.82	1,317	3M	37B
1395/08/04	13,610	13,199	13,870	13,324	(3.87)	1,265	3M	35B
1395/08/03	13,870	13,450	14,398	13,861	0.0	1,922	5M	72B
1395/08/02	14,599	13,612	14,599	13,861	(3.26)	1,829	4M	57B
1395/08/01	13,900	13,666	14,477	14,328	3.92	1,883	5M	75B
1395/07/28	13,889	13,400	14,068	13,788	2.90	2,893	11M	152B
1395/07/27	13,399	13,399	13,399	13,399	5.00	237	915K	12B
1395/07/26	12,304	12,300	12,885	12,761	3.98	741	3M	44B
1395/07/25	11,997	11,940	12,529	12,272	2.84	1,265	4M	45B
1395/07/24	11,930	11,830	11,939	11,933	4.94	866	4M	46B
1395/07/19	11,032	10,950	11,594	11,371	1.54	825	2M	20B
1395/07/18	11,380	11,001	11,529	11,198	(2.87)	520	1M	12B
1395/07/17	11,650	11,333	11,650	11,529	4.04	842	2M	18B
1395/07/12	10,990	10,952	11,303	11,081	0.37	482	1M	13B
1395/07/11	11,200	10,813	11,300	11,040	(0.71)	523	1M	15B
1395/07/10	11,109	10,955	11,132	11,119	4.88	886	2M	25B
1395/07/07	10,501	10,496	10,850	10,602	(1.8)	543	1M	11B
1395/07/06	10,701	10,599	11,000	10,796	(2.25)	522	1M	12B
1395/07/05	11,031	10,713	11,290	11,044	2.22	844	2M	23B
1395/07/04	10,192	10,192	10,848	10,804	4.57	697	2M	26B
1395/07/03	10,110	10,110	10,400	10,332	1.66	334	499K	5B
1395/06/31	10,490	10,000	10,490	10,163	(1.32)	369	770K	8B
1395/06/29	10,584	10,050	10,584	10,299	2.17	395	716K	7B
1395/06/28	10,249	10,000	10,263	10,080	0.16	198	366K	4B
1395/06/27	10,297	9,940	10,398	10,064	(0.98)	239	538K	5B
1395/06/24	9,871	9,800	10,400	10,164	2.52	328	528K	5B
1395/06/23	9,931	9,800	10,080	9,914	(0.25)	337	674K	7B
1395/06/21	9,887	9,761	10,098	9,939	(0.34)	283	373K	4B
1395/06/20	10,085	9,909	10,189	9,973	(4.38)	494	644K	6B
1395/06/17	10,560	9,999	10,895	10,430	(0.75)	807	2M	18B
1395/06/16	10,280	10,220	10,579	10,509	4.30	802	2M	19B
1395/06/15	9,701	9,701	10,280	10,076	2.89	609	2M	18B
1395/06/14	9,896	9,650	10,000	9,793	(2.48)	565	1M	11B
1395/06/13	10,100	9,900	10,200	10,042	(0.73)	349	567K	6B
1395/06/10	10,100	10,010	10,222	10,116	0.10	274	294K	3B
1395/06/09	10,200	9,913	10,270	10,106	(1.3)	341	513K	5B
1395/06/08	10,370	9,902	10,679	10,239	(1.7)	620	1M	12B
1395/06/07	10,600	10,175	10,877	10,416	(2.38)	558	1M	12B
1395/06/06	10,999	10,570	11,000	10,670	(3.63)	644	1M	16B
1395/06/03	11,200	10,795	11,394	11,072	(0.65)	435	990K	11B
1395/06/02	11,330	11,010	11,330	11,144	(0.7)	393	654K	7B
1395/06/01	11,300	11,100	11,550	11,223	(2.6)	572	1M	15B
1395/05/31	11,470	11,330	11,606	11,522	4.23	1,166	3M	38B
1395/05/30	11,000	10,812	11,141	11,054	4.17	511	2M	17B
1395/05/27	10,690	10,534	10,940	10,611	(1.0)	295	514K	5B
1395/05/26	10,980	10,515	11,074	10,718	(3.14)	675	2M	22B
1395/05/25	11,050	10,601	11,323	11,065	0.06	697	2M	20B
1395/05/24	11,080	10,802	11,080	11,058	4.79	1,138	3M	36B
1395/05/23	10,507	10,333	10,950	10,553	(0.09)	958	2M	22B
1395/05/20	10,997	10,472	11,000	10,563	(4.17)	773	2M	20B
1395/05/19	10,998	10,827	11,299	11,023	2.22	759	2M	20B
1395/05/18	10,602	10,505	11,241	10,784	(2.47)	876	2M	19B
1395/05/17	11,390	10,600	11,400	11,057	1.54	1,148	3M	38B
1395/05/16	10,491	10,251	11,188	10,889	2.19	1,570	5M	53B
1395/05/13	10,684	10,302	10,684	10,656	4.72	555	2M	22B
1395/05/12	10,199	9,661	10,242	10,176	4.32	480	2M	17B
1395/05/11	9,720	9,640	9,964	9,755	(3.05)	564	1M	11B
1395/05/10	10,200	9,680	10,470	10,062	0.18	1,152	2M	22B
1395/05/06	9,998	9,701	10,056	10,044	4.87	404	1M	15B
1395/05/05	9,200	9,022	9,642	9,578	4.30	839	3M	27B
1395/05/04	8,920	8,840	9,267	9,183	4.04	745	2M	19B
1395/05/03	9,030	8,705	9,099	8,826	(1.48)	456	938K	8B
1395/05/02	9,000	8,850	9,049	8,959	6.53	459	1M	11B
1395/04/26	8,200	8,100	8,576	8,410	2.96	544	1M	12B
1395/04/23	8,339	8,102	8,339	8,168	(0.77)	397	706K	6B
1395/04/22	8,430	8,142	8,430	8,231	(3.96)	701	1M	12B
1395/04/21	8,880	8,424	8,899	8,570	(2.3)	351	678K	6B
1395/04/20	8,600	8,560	8,899	8,772	0.89	221	829K	7B
1395/04/19	8,804	8,555	8,917	8,695	(2.34)	344	545K	5B
1395/04/15	9,145	8,801	9,159	8,903	(1.44)	225	519K	5B
1395/04/14	9,150	8,900	9,280	9,033	0.32	391	959K	9B
1395/04/13	9,019	8,830	9,090	9,004	1.04	349	715K	6B
1395/04/12	8,900	8,840	9,060	8,911	0.39	264	484K	4B
1395/04/09	8,890	8,800	9,079	8,876	(1.98)	305	522K	5B
1395/04/08	8,750	8,750	9,170	9,055	2.39	519	902K	8B
1395/04/06	8,683	8,601	9,000	8,844	1.07	299	472K	4B
1395/04/05	8,820	8,683	9,020	8,750	(4.26)	466	743K	7B
1395/04/02	8,899	8,899	9,186	9,139	4.46	315	486K	4B
1395/04/01	8,640	8,411	8,881	8,749	3.43	368	803K	7B
1395/03/31	8,501	8,350	8,686	8,459	(2.97)	266	372K	3B
1395/03/30	8,816	8,625	9,159	8,718	(3.97)	354	546K	5B
1395/03/29	9,469	8,800	9,469	9,078	(0.18)	322	420K	4B
1395/03/26	8,900	8,500	9,350	9,094	2.03	522	1M	13B
1395/03/25	9,200	8,877	9,200	8,913	(4.61)	547	894K	8B
1395/03/24	9,500	9,031	9,650	9,344	(0.56)	358	545K	5B
1395/03/23	9,430	9,264	9,515	9,397	(3.63)	446	708K	7B
1395/03/22	9,800	9,584	9,999	9,751	(3.34)	514	2M	15B
1395/03/19	10,100	9,900	10,248	10,088	0.10	587	1M	13B
1395/03/18	10,225	9,986	10,225	10,078	(1.17)	335	624K	6B
1395/03/17	10,150	10,010	10,490	10,197	0.78	371	754K	8B
1395/03/16	10,040	10,006	10,298	10,118	0.92	493	666K	7B
1395/03/12	9,950	9,940	10,149	10,026	0.35	296	427K	4B
1395/03/11	9,950	9,901	10,189	9,991	0.27	239	359K	4B
1395/03/10	10,096	9,817	10,350	9,964	(2.11)	341	761K	8B
1395/03/09	10,499	10,133	10,499	10,179	(4.57)	481	1M	12B
1395/03/08	10,700	10,371	10,937	10,666	1.87	560	851K	9B
1395/03/05	9,999	9,999	10,505	10,470	4.65	770	3M	31B
1395/03/04	10,289	9,851	10,289	10,005	(1.25)	413	750K	8B
1395/03/03	9,979	9,750	10,390	10,132	1.80	630	1M	15B
1395/03/01	10,200	9,898	10,200	9,953	(4.46)	818	1M	15B
1395/02/29	10,598	10,150	10,600	10,418	1.70	793	2M	18B
1395/02/28	10,000	10,000	10,274	10,244	4.69	180	451K	5B
1395/02/27	9,408	9,408	9,964	9,785	2.98	644	1M	11B
1395/02/26	9,593	9,371	9,809	9,502	(2.16)	516	959K	9B
1395/02/25	9,599	9,500	10,000	9,712	0.80	495	889K	9B
1395/02/22	10,000	9,595	10,000	9,635	(4.59)	793	1M	14B
1395/02/21	10,629	10,064	10,629	10,099	(4.66)	801	1M	14B
1395/02/20	10,750	10,380	10,850	10,593	(0.41)	512	686K	7B
1395/02/19	10,880	10,320	10,880	10,637	(0.23)	677	2M	24B
1395/02/18	10,860	10,560	11,001	10,661	(4.08)	565	852K	9B
1395/02/15	11,390	10,800	11,400	11,115	0.25	571	910K	10B
1395/02/14	11,400	10,900	11,400	11,087	(2.94)	540	1M	12B
1395/02/13	11,517	11,312	11,800	11,423	(4.06)	567	1M	13B
1395/02/12	12,180	11,555	12,180	11,907	0.12	484	702K	8B
1395/02/11	11,560	11,560	11,940	11,893	4.58	677	1M	18B
1395/02/08	11,250	11,250	11,500	11,372	0.66	493	865K	10B
1395/02/07	11,398	11,083	11,577	11,297	(1.34)	792	1M	13B
1395/02/06	11,672	11,300	11,880	11,451	(1.37)	369	579K	7B
1395/01/31	11,410	11,200	12,034	11,610	1.29	1,075	3M	39B
1395/01/30	10,940	10,901	11,690	11,462	1.12	1,025	4M	42B
1395/01/29	11,320	11,318	11,590	11,335	(4.85)	692	2M	25B
1395/01/28	12,460	11,895	12,460	11,913	(4.86)	186	254K	3B
1395/01/25	12,450	12,123	12,750	12,521	2.43	653	2M	21B
1395/01/24	12,489	11,999	12,699	12,224	(2.65)	706	2M	25B
1395/01/23	12,461	12,250	12,980	12,557	(1.2)	537	1M	14B
1395/01/22	13,000	12,468	13,220	12,710	(3.15)	686	1M	17B
1395/01/21	13,533	12,944	13,595	13,124	0.76	592	867K	11B
1395/01/18	12,985	12,300	13,520	13,025	0.18	1,001	2M	31B
1394/12/26	13,650	12,841	13,699	13,001	(3.81)	1,311	2M	31B
1394/12/25	13,310	13,200	13,750	13,516	1.56	1,364	3M	41B
1394/12/24	13,157	13,157	13,600	13,308	(3.91)	2,752	6M	82B
1394/12/22	14,550	13,659	14,550	13,849	(3.67)	1,594	4M	49B
1394/12/19	14,222	13,900	14,760	14,377	(0.28)	1,432	5M	69B
1394/12/18	14,140	14,100	14,668	14,417	3.18	1,609	7M	96B
1394/12/17	14,096	13,650	14,399	13,973	(0.51)	1,262	3M	37B
1394/12/16	14,620	13,612	14,620	14,045	(1.19)	1,521	4M	56B
1394/12/15	14,193	13,901	14,225	14,214	4.92	786	4M	55B
1394/12/12	13,702	13,300	13,900	13,548	(0.71)	932	2M	29B
1394/12/11	13,489	13,010	13,995	13,645	2.25	1,792	5M	66B
1394/12/10	13,880	13,104	14,220	13,345	(3.25)	2,306	8M	106B
1394/12/09	14,024	12,690	14,024	13,793	3.26	2,824	9M	130B
1394/12/08	13,300	13,300	13,371	13,357	4.88	146	283K	4B
1394/12/05	12,319	12,000	12,852	12,735	4.04	1,315	5M	67B
1394/12/04	12,259	11,800	12,259	12,240	4.83	1,566	8M	93B
1394/12/03	11,677	11,500	11,691	11,676	4.86	643	3M	30B
1394/12/02	10,800	10,402	11,275	11,135	3.69	1,437	6M	61B
1394/12/01	11,200	10,400	11,210	10,739	(0.25)	1,056	2M	23B
1394/11/28	10,400	10,306	11,000	10,766	0.83	1,045	4M	46B
1394/11/27	11,001	10,311	11,366	10,677	(1.38)	851	2M	26B
1394/11/26	10,359	10,015	10,945	10,826	3.86	760	3M	38B
1394/11/25	10,700	10,202	10,998	10,424	(2.92)	1,096	4M	38B
1394/11/24	11,150	10,656	11,350	10,738	(4.26)	934	3M	38B
1394/11/21	11,000	10,992	11,790	11,216	(3.06)	1,119	4M	43B
1394/11/20	11,813	10,689	11,813	11,570	2.84	851	3M	35B
1394/11/19	11,251	11,210	11,251	11,251	4.99	515	2M	20B
1394/11/18	10,450	10,300	10,823	10,716	3.96	1,214	3M	37B
1394/11/17	10,021	9,792	10,750	10,308	0.01	1,801	6M	66B
1394/11/14	10,400	9,980	10,865	10,307	(1.79)	1,941	6M	63B
1394/11/13	10,525	10,300	10,525	10,495	4.70	702	4M	42B
1394/11/12	9,999	9,828	10,055	10,024	4.67	256	1M	15B
1394/11/11	9,739	9,100	9,762	9,577	3.00	1,163	4M	41B
1394/11/10	9,034	9,034	9,309	9,298	4.87	870	5M	47B
1394/11/07	9,034	8,500	9,034	8,866	3.05	1,066	5M	45B
1394/11/06	8,400	8,150	8,673	8,604	4.16	545	3M	22B
1394/11/05	7,900	7,810	8,485	8,260	2.08	1,173	4M	34B
1394/11/04	8,200	7,761	8,348	8,092	0.95	1,463	4M	31B
1394/11/03	8,016	8,016	8,016	8,016	4.99	81	393K	3B
1394/10/30	7,449	7,141	7,888	7,635	1.62	2,289	7M	53B
1394/10/29	7,431	7,380	7,900	7,513	10.32	1,120	4M	32B
1394/10/02	7,000	6,700	7,079	6,810	(1.32)	382	876K	6B
1394/10/01	6,885	6,700	6,997	6,901	1.52	529	1M	9B
1394/09/30	6,501	6,405	6,870	6,798	3.90	727	3M	21B
1394/09/29	6,620	6,502	6,750	6,543	(4.4)	389	918K	6B
1394/09/28	7,129	6,825	7,129	6,844	(4.73)	424	1M	7B
1394/09/25	7,420	7,000	7,470	7,184	(2.44)	678	1M	10B
1394/09/24	7,500	7,268	7,585	7,364	0.05	666	1M	10B
1394/09/23	7,401	7,321	7,646	7,360	(4.17)	859	2M	14B
1394/09/22	7,949	7,646	7,950	7,680	(4.57)	417	964K	7B
1394/09/18	8,000	7,801	8,174	8,048	1.67	277	550K	4B
1394/09/17	7,800	7,740	8,098	7,916	0.56	386	517K	4B
1394/09/16	8,111	7,785	8,200	7,872	(3.93)	413	767K	6B
1394/09/15	8,460	8,111	8,460	8,194	(2.91)	399	697K	6B
1394/09/14	8,421	8,302	8,540	8,440	2.19	494	1M	9B
1394/09/10	8,299	8,166	8,400	8,259	1.54	574	1M	10B
1394/09/09	7,960	7,850	8,253	8,134	3.49	693	2M	15B
1394/09/08	7,741	7,734	7,960	7,860	1.63	710	1M	8B
1394/09/07	8,000	7,610	8,000	7,734	(3.45)	1,079	2M	17B
1394/09/04	8,380	7,900	8,380	8,010	(3.67)	1,034	2M	19B
1394/09/03	8,300	8,250	8,450	8,315	(0.91)	446	866K	7B
1394/09/02	8,464	8,240	8,653	8,391	(1.93)	699	2M	13B
1394/09/01	8,600	8,440	8,689	8,556	(0.65)	483	740K	6B
1394/08/30	8,500	8,500	8,859	8,612	0.34	636	1M	11B
1394/08/27	8,590	8,410	8,800	8,583	(2.35)	672	2M	14B
1394/08/26	9,175	8,669	9,175	8,790	(3.67)	610	1M	13B
1394/08/25	9,040	9,000	9,240	9,125	2.06	884	5M	43B
1394/08/24	8,751	8,710	9,030	8,941	1.07	887	3M	30B
1394/08/23	8,886	8,701	9,050	8,846	(1.11)	930	2M	15B
1394/08/20	8,700	8,686	9,090	8,945	3.23	1,390	7M	62B
1394/08/19	8,499	8,499	8,686	8,665	4.74	550	3M	22B
1394/08/18	8,045	7,955	8,453	8,273	2.76	1,042	4M	35B
1394/08/17	7,670	7,670	8,138	8,051	3.87	1,414	3M	28B
1394/08/16	7,710	7,600	7,900	7,751	(2.44)	617	1M	11B
1394/08/13	7,845	7,800	8,074	7,945	3.30	874	2M	16B
1394/08/12	7,489	7,310	7,777	7,691	3.83	893	3M	25B
1394/08/11	7,421	7,346	7,579	7,407	(0.87)	252	459K	3B
1394/08/10	7,401	7,301	7,630	7,472	(0.45)	421	1M	8B
1394/08/09	7,472	7,320	7,719	7,506	(0.99)	405	794K	6B
1394/08/06	7,800	7,399	7,800	7,581	(1.01)	486	990K	8B
1394/08/05	7,449	7,441	7,680	7,658	4.69	500	2M	12B
1394/08/04	7,150	7,150	7,494	7,315	(2.64)	812	2M	16B
1394/08/03	7,531	7,494	7,697	7,513	(4.75)	305	1M	9B
1394/07/29	8,088	7,764	8,185	7,888	(3.48)	1,025	3M	23B
1394/07/28	8,133	8,061	8,293	8,172	3.46	1,310	4M	33B
1394/07/27	7,680	7,500	8,098	7,899	1.98	1,016	3M	23B
1394/07/26	7,807	7,471	7,807	7,746	4.17	694	3M	26B
1394/07/25	7,301	7,301	7,441	7,436	4.92	176	1M	8B
1394/07/22	6,999	6,950	7,102	7,087	4.78	570	3M	20B
1394/07/21	6,650	6,560	6,998	6,764	(1.66)	748	2M	15B
1394/07/20	7,168	6,764	7,249	6,878	(3.4)	928	2M	16B
1394/07/19	7,087	6,795	7,207	7,120	3.73	1,123	5M	32B
1394/07/18	6,876	6,703	6,876	6,864	4.81	552	2M	14B
1394/07/15	6,320	6,318	6,579	6,549	4.52	300	1M	8B
1394/07/14	6,289	6,000	6,318	6,266	4.12	760	3M	16B
1394/07/13	5,853	5,853	6,021	6,018	4.93	129	344K	2B
1394/07/12	5,590	5,522	5,900	5,735	(1.21)	381	940K	5B
1394/07/11	6,003	5,783	6,010	5,805	(4.63)	379	1M	7B
1394/07/08	6,180	6,000	6,234	6,087	(1.85)	400	1M	6B
1394/07/07	6,190	6,180	6,280	6,202	(1.04)	267	650K	4B
1394/07/06	6,200	6,180	6,370	6,267	1.06	323	673K	4B
1394/07/05	6,163	6,163	6,401	6,201	(4.41)	806	3M	19B
1394/07/04	6,600	6,461	6,600	6,487	(4.62)	203	527K	3B
1394/07/01	6,699	6,620	6,940	6,801	0.93	954	2M	15B
1394/06/31	7,050	6,611	7,190	6,738	(3.16)	1,150	4M	29B
1394/06/30	6,831	6,831	7,390	6,958	(35.27)	497	3M	18B
1394/04/24	11,180	10,682	11,180	10,750	(4.39)	206	757K	8B
1394/04/23	11,470	11,102	11,900	11,244	(3.78)	1,410	4M	47B
1394/04/22	12,270	11,441	12,500	11,686	(2.96)	2,594	7M	79B
1394/04/21	12,085	11,800	12,085	12,043	4.63	1,302	3M	35B
1394/04/20	11,300	10,680	11,677	11,510	3.50	752	2M	26B
1394/04/16	11,121	11,121	11,121	11,121	4.99	190	675K	8B
1394/04/15	10,241	10,241	10,617	10,592	4.75	255	772K	8B
1394/04/14	10,000	9,800	10,190	10,112	4.19	1,144	4M	36B
1394/04/13	9,661	9,620	9,720	9,705	4.83	141	527K	5B
1394/04/10	9,150	9,000	9,284	9,258	4.70	932	3M	28B
1394/04/09	8,630	8,630	8,892	8,842	4.40	278	982K	9B
1394/04/08	8,322	8,320	8,666	8,469	1.49	305	845K	7B
1394/04/07	8,409	8,248	8,668	8,345	(3.8)	353	1M	9B
1394/04/06	8,600	8,300	8,949	8,675	0.78	631	1M	11B
1394/04/03	8,610	8,212	8,610	8,608	4.98	778	5M	43B
1394/04/02	8,200	8,200	8,200	8,200	4.99	21	13K	108M
1394/04/01	7,810	7,810	7,810	7,810	4.99	12	52K	403M
1394/03/26	7,159	7,159	7,516	7,439	3.91	325	615K	5B
1394/03/25	7,168	7,000	7,349	7,159	(1.36)	151	348K	2B
1394/03/24	7,350	7,091	7,468	7,258	(0.89)	249	319K	2B
1394/03/23	7,099	7,099	7,450	7,323	3.17	218	350K	3B
1394/03/20	7,050	6,920	7,279	7,098	(1.88)	289	484K	3B
1394/03/19	7,320	7,228	7,500	7,234	(4.92)	422	1M	8B
1394/03/18	7,997	7,474	8,000	7,608	(3.29)	337	895K	7B
1394/03/17	8,040	7,801	8,040	7,867	(2.95)	337	619K	5B
1394/03/16	8,300	8,051	8,300	8,106	(1.61)	223	315K	3B
1394/03/12	8,430	8,170	8,430	8,239	(0.07)	191	382K	3B
1394/03/11	8,360	8,211	8,360	8,245	(0.11)	160	296K	2B
1394/03/10	8,300	8,200	8,343	8,254	(2.42)	176	272K	2B
1394/03/09	8,160	8,160	8,618	8,459	3.05	351	751K	6B
1394/03/06	8,300	8,110	8,350	8,209	(2.73)	235	354K	3B
1394/03/05	8,500	8,301	8,598	8,439	(1.73)	220	410K	3B
1394/03/04	8,430	8,430	8,629	8,588	4.49	439	1M	9B
1394/03/03	8,199	8,040	8,340	8,219	(0.72)	384	650K	5B
1394/03/02	8,500	8,200	8,500	8,279	(4.04)	400	836K	7B
1394/02/30	8,678	8,462	8,798	8,628	0.03	316	601K	5B
1394/02/29	8,300	8,300	8,800	8,625	0.57	486	999K	9B
1394/02/28	8,870	8,528	8,990	8,576	(4.46)	582	2M	13B
1394/02/27	9,200	8,714	9,390	8,976	(2.14)	1,370	3M	28B
1394/02/23	9,172	9,172	9,172	9,172	4.99	121	448K	4B
1394/02/22	8,736	8,736	8,736	8,736	5.00	43	75K	653M
1394/02/21	8,000	7,854	8,406	8,320	3.92	303	830K	7B
1394/02/20	8,221	7,976	8,221	8,006	(4.63)	695	2M	14B
1394/02/19	8,626	8,211	9,000	8,395	(2.87)	645	1M	12B
1394/02/16	8,934	8,626	8,934	8,643	(4.81)	910	3M	22B
1394/02/15	9,128	8,934	9,380	9,080	(3.45)	572	1M	12B
1394/02/14	9,600	9,380	9,600	9,404	(4.75)	237	312K	3B
1394/02/13	10,251	9,563	10,251	9,873	(1.79)	754	2M	16B
1394/02/09	10,150	9,700	10,180	10,053	3.16	1,228	3M	28B
1394/02/08	10,000	9,550	10,000	9,745	(3.51)	1,414	3M	29B
1394/02/02	9,980	9,976	10,600	10,100	(3.82)	2,173	6M	61B
1394/02/01	10,500	10,485	10,690	10,501	(4.85)	436	759K	8B
1394/01/31	11,759	10,830	11,960	11,036	(3.18)	3,046	6M	64B
1394/01/30	11,400	11,191	11,900	11,399	(3.23)	1,980	5M	62B
1394/01/29	12,251	11,609	12,300	11,779	(3.61)	553	2M	24B
1394/01/26	12,544	12,170	12,800	12,220	(4.61)	924	2M	29B
1394/01/25	13,210	12,664	13,700	12,810	(3.9)	2,206	5M	66B
1394/01/24	13,598	13,098	14,001	13,330	(3.31)	1,528	4M	47B
1394/01/23	13,829	13,200	13,829	13,787	4.68	1,994	6M	85B
1394/01/22	13,080	12,684	13,209	13,171	4.70	616	2M	25B
1394/01/19	12,380	12,380	12,682	12,580	4.15	648	2M	22B
1394/01/18	11,999	11,350	12,440	12,079	1.91	1,670	3M	38B
1394/01/17	11,907	10,800	11,907	11,853	4.52	2,520	9M	106B
1394/01/16	11,340	11,340	11,340	11,340	5.00	29	69K	778M
1394/01/15	10,800	10,800	10,800	10,800	5.00	9	14K	154M
1394/01/11	10,286	10,286	10,286	10,286	4.99	45	192K	2B
1394/01/10	9,797	9,797	9,797	9,797	4.99	43	226K	2B
1394/01/09	9,331	9,331	9,331	9,331	5.00	6	7K	63M
1394/01/08	8,887	8,887	8,887	8,887	5.00	11	6K	50M
1394/01/05	8,464	8,464	8,464	8,464	5.00	8	13K	109M
1393/12/27	8,061	8,061	8,061	8,061	4.99	57	369K	3B
1393/12/26	7,499	7,400	8,100	7,678	(58.25)	1,072	5M	37B
1393/04/29	19,512	18,984	20,002	19,392	0.10	1,655	3M	65B
1393/04/25	19,688	19,002	19,688	19,372	(1.38)	1,096	2M	36B
1393/04/24	20,211	19,476	20,300	19,643	(4.19)	1,581	3M	58B
1393/04/23	20,480	20,137	20,999	20,501	1.07	1,210	2M	33B
1393/04/22	20,800	19,999	20,900	20,283	(2.59)	1,664	3M	71B
1393/04/21	20,355	20,000	20,991	20,823	4.16	1,129	2M	37B
1393/04/18	20,139	19,500	20,499	19,992	2.31	1,701	3M	54B
1393/04/17	19,377	19,230	19,673	19,540	4.29	411	794K	16B
1393/04/16	18,490	18,000	19,297	18,737	(0.2)	1,082	2M	31B
1393/04/15	19,699	18,310	19,699	18,775	(2.58)	1,542	3M	55B
1393/04/14	19,273	19,273	19,273	19,273	5.00	53	87K	2B
1393/04/11	18,356	18,356	18,356	18,356	5.00	154	419K	8B
1393/04/10	17,194	17,000	17,794	17,482	3.16	296	419K	7B
1393/04/09	16,873	16,873	17,650	16,947	(4.58)	1,259	2M	36B
1393/04/08	18,100	17,725	18,100	17,761	(4.8)	366	490K	9B
1393/04/07	19,350	18,573	19,350	18,657	(4.57)	1,215	1M	27B
1393/04/04	19,510	19,351	20,000	19,550	0.17	800	1M	20B
1393/04/03	20,000	19,300	20,000	19,517	(2.36)	1,058	1M	21B
1393/04/02	20,190	19,830	20,399	19,988	(1.14)	924	742K	15B
1393/04/01	20,750	20,010	20,750	20,219	(2.52)	1,015	888K	18B
1393/03/31	21,450	20,452	21,450	20,741	(1.67)	725	590K	12B
1393/03/28	20,700	20,351	21,498	21,094	1.71	827	772K	16B
1393/03/27	20,804	20,552	21,500	20,740	(1.93)	550	456K	9B
1393/03/26	20,880	20,751	21,280	21,148	4.35	764	724K	15B
1393/03/25	20,410	19,810	20,990	20,267	(1.31)	935	899K	18B
1393/03/24	21,200	20,300	21,210	20,535	(3.86)	1,071	1M	25B
1393/03/21	21,601	21,202	21,700	21,360	(1.26)	470	556K	12B
1393/03/20	21,650	21,450	21,980	21,632	(0.91)	460	559K	12B
1393/03/19	21,799	21,610	22,120	21,831	0.13	455	366K	8B
1393/03/18	22,279	21,600	22,279	21,802	(3.73)	756	702K	15B
1393/03/17	23,230	22,001	23,332	22,646	(0.64)	1,146	1M	25B
1393/03/13	22,305	22,305	22,920	22,791	4.41	1,216	1M	33B
1393/03/12	21,161	21,161	21,947	21,829	4.43	1,105	1M	31B
1393/03/11	21,201	20,751	21,490	20,902	(4.31)	1,337	1M	24B
1393/03/10	22,500	21,500	22,780	21,843	(2.06)	1,004	881K	19B
1393/03/07	22,602	22,203	22,700	22,302	(2.1)	1,123	826K	18B
1393/03/05	22,933	22,501	23,398	22,781	(1.51)	1,041	717K	16B
1393/03/04	23,000	22,430	23,690	23,130	2.35	1,213	1M	29B
1393/03/03	22,828	22,316	23,097	22,598	(1.01)	657	668K	15B
1393/02/31	23,100	22,700	23,110	22,828	(2.06)	821	631K	14B
1393/02/30	23,011	22,601	23,990	23,308	(0.58)	909	1M	30B
1393/02/29	24,200	22,922	24,200	23,444	0.54	1,438	2M	39B
1393/02/28	22,850	22,800	23,424	23,317	4.52	863	1M	27B
1393/02/27	21,905	21,722	22,800	22,309	1.10	1,162	1M	28B
1393/02/24	22,300	21,730	22,400	22,067	(1.76)	1,060	973K	21B
1393/02/22	23,000	22,202	23,000	22,462	(1.81)	932	844K	19B
1393/02/21	23,000	22,654	23,198	22,875	(1.75)	654	515K	12B
1393/02/20	23,750	22,901	24,100	23,282	(0.6)	892	879K	20B
1393/02/17	23,799	23,050	23,799	23,422	(1.67)	726	718K	17B
1393/02/16	23,999	23,000	24,500	23,819	0.68	1,224	1M	29B
1393/02/15	23,125	23,125	23,824	23,658	4.27	1,323	2M	41B
1393/02/14	22,850	22,222	23,200	22,690	(2.3)	1,143	2M	36B
1393/02/13	24,000	22,780	24,355	23,225	(2.71)	1,329	1M	34B
1393/02/10	23,499	23,200	24,444	23,873	0.84	1,280	2M	37B
1393/02/09	23,790	23,021	24,800	23,673	(2.3)	1,797	2M	45B
1393/02/08	24,399	24,005	24,850	24,231	(4.1)	1,762	2M	60B
1393/02/07	25,744	24,100	25,744	25,268	3.05	3,205	4M	110B
1393/02/06	24,530	24,101	24,549	24,519	4.87	468	752K	18B
1393/02/03	22,400	21,600	23,781	23,380	3.23	2,940	3M	80B
1393/02/02	22,699	22,000	22,699	22,649	4.76	2,133	3M	75B
1393/02/01	21,619	21,619	21,619	21,619	5.00	119	235K	5B
1393/01/31	20,590	20,590	20,590	20,590	5.00	250	468K	10B
1393/01/30	20,511	19,368	20,795	19,610	(3.81)	778	1M	21B
1393/01/27	20,090	20,052	20,423	20,387	4.81	891	1M	24B
1393/01/26	18,800	18,800	19,693	19,451	3.71	1,216	2M	29B
1393/01/25	18,906	18,694	19,400	18,756	(4.68)	815	1M	21B
1393/01/24	20,250	19,480	20,510	19,677	(4.04)	644	663K	13B
1393/01/23	21,500	20,203	21,500	20,505	(3.2)	803	891K	18B
1393/01/20	21,720	21,000	21,800	21,183	(4.06)	487	350K	7B
1393/01/19	22,190	21,500	22,550	22,080	1.64	592	466K	10B
1393/01/18	21,580	21,001	22,150	21,724	0.92	777	413K	9B
1393/01/17	21,870	21,325	22,340	21,526	(4.1)	822	794K	17B
1393/01/16	23,380	21,710	23,380	22,447	0.70	1,312	1M	31B
1393/01/11	22,290	22,290	22,290	22,290	5.00	92	142K	3B
1393/01/10	20,450	20,450	21,420	21,229	4.06	338	432K	9B
1393/01/09	21,289	20,261	21,289	20,400	(4.34)	1,189	1M	21B
1393/01/06	21,990	21,223	21,990	21,326	(4.54)	1,092	850K	18B
1393/01/05	23,393	21,950	23,393	22,340	(2.6)	920	671K	15B
1392/12/28	23,190	22,555	23,487	22,937	(1.48)	1,591	1M	29B
1392/12/27	24,000	22,890	24,000	23,282	(2.79)	1,438	1M	33B
1392/12/26	23,746	23,551	24,390	23,950	0.88	935	929K	22B
1392/12/25	24,300	23,501	24,300	23,740	(1.93)	1,195	1M	28B
1392/12/24	24,099	23,700	24,750	24,207	2.58	973	764K	18B
1392/12/21	22,860	22,860	24,300	23,599	(0.84)	925	865K	20B
1392/12/20	24,140	23,550	24,789	23,799	(1.8)	732	749K	18B
1392/12/19	24,365	24,000	24,486	24,236	0.25	635	818K	20B
1392/12/18	24,350	23,960	24,550	24,175	(2.15)	911	993K	24B
1392/12/17	25,501	24,213	25,899	24,706	(2.83)	847	826K	20B
1392/12/14	24,601	24,601	25,606	25,425	4.26	933	1M	32B
1392/12/13	24,121	23,900	25,199	24,387	(0.52)	906	1M	27B
1392/12/12	24,899	24,456	25,449	24,515	(4.77)	747	1M	28B
1392/12/11	26,000	25,677	26,000	25,743	(4.75)	377	580K	15B
1392/12/10	27,100	26,650	27,894	27,028	0.74	514	476K	13B
1392/12/04	27,300	26,657	27,500	26,830	(4.38)	1,620	2M	47B
1392/12/03	27,500	27,500	28,700	28,060	0.46	1,495	2M	51B
1392/11/30	27,500	27,500	27,965	27,932	4.87	1,647	3M	92B
1392/11/29	26,800	25,981	27,196	26,634	(2.16)	1,212	2M	42B
1392/11/28	27,250	25,800	27,560	27,223	3.71	1,382	2M	56B
1392/11/27	25,877	25,800	26,353	26,248	4.58	707	1M	30B
1392/11/26	24,250	24,250	25,213	25,099	4.52	861	1M	31B
1392/11/23	24,490	23,801	24,490	24,013	(4.15)	741	762K	18B
1392/11/21	25,649	24,151	26,000	25,052	0.27	1,144	2M	45B
1392/11/20	24,002	24,002	25,051	24,984	4.72	991	2M	43B
1392/11/19	24,700	23,681	24,700	23,859	(4.28)	963	1M	31B
1392/11/16	26,000	24,751	26,000	24,927	(4.32)	910	944K	24B
1392/11/15	25,900	25,750	26,780	26,053	1.12	721	680K	18B
1392/11/14	25,500	25,111	26,600	25,764	(2.03)	821	824K	21B
1392/11/13	27,600	25,360	27,600	26,297	(1.45)	1,497	2M	52B
1392/11/12	26,684	26,684	26,684	26,684	5.00	82	189K	5B
1392/11/09	25,099	25,000	25,585	25,414	4.30	368	561K	14B
1392/11/08	24,290	23,752	24,489	24,367	4.48	820	1M	33B
1392/11/07	23,336	23,238	23,990	23,323	(4.65)	692	1M	26B
1392/11/06	25,600	24,287	25,600	24,461	(4.32)	647	666K	16B
1392/11/05	25,201	25,200	26,050	25,565	1.74	287	319K	8B
1392/11/02	25,150	24,561	26,255	25,128	(1.12)	841	881K	22B
1392/11/01	24,422	24,366	25,825	25,413	3.32	1,179	2M	41B
1392/10/30	25,499	24,366	25,499	24,596	(4.1)	1,119	921K	23B
1392/10/28	26,290	25,001	26,290	25,648	(1.49)	796	649K	17B
1392/10/25	26,100	25,512	26,698	26,036	(2.27)	868	764K	20B
1392/10/24	27,600	26,369	27,699	26,642	(4.01)	1,169	1M	36B
1392/10/23	27,499	26,720	28,390	27,756	1.72	1,412	2M	45B
1392/10/22	28,840	26,101	28,840	27,288	(0.68)	2,157	2M	66B
1392/10/21	26,400	26,400	27,659	27,474	4.30	428	631K	17B
1392/10/18	27,016	25,890	27,016	26,342	(2.99)	1,901	2M	62B
1392/10/17	27,899	27,016	27,899	27,155	(4.51)	1,127	1M	38B
1392/10/16	28,901	27,877	29,500	28,437	(3.09)	1,617	2M	53B
1392/10/15	30,400	28,899	30,400	29,343	(3.54)	1,613	1M	44B
1392/10/14	31,000	29,700	31,790	30,419	(1.93)	1,282	1M	36B
1392/10/11	30,670	29,901	31,990	31,019	(1.24)	1,480	1M	38B
1392/10/09	31,899	30,450	32,549	31,410	(1.91)	1,474	1M	46B
1392/10/08	32,205	31,600	32,500	32,023	(3.11)	1,276	1M	40B
1392/10/07	33,001	32,205	34,000	33,050	(0.8)	1,849	2M	67B
1392/10/04	33,492	30,500	33,492	33,317	4.45	2,309	4M	132B
1392/10/03	31,900	31,700	31,900	31,898	4.99	513	1M	35B
1392/10/01	28,161	28,161	31,098	30,381	2.53	1,699	2M	54B
1392/09/30	30,100	29,512	30,800	29,632	(4.61)	1,734	2M	55B
1392/09/27	31,021	30,325	32,195	31,065	(2.68)	2,375	3M	79B
1392/09/26	32,560	31,000	33,200	31,921	(1.94)	3,413	3M	105B
1392/09/25	32,628	31,110	32,628	32,554	4.76	4,309	7M	236B
1392/09/24	31,075	31,075	31,075	31,075	5.00	79	192K	6B
1392/09/23	29,596	29,596	29,596	29,596	5.00	144	353K	10B
1392/09/20	28,650	27,001	28,713	28,187	3.08	4,494	6M	164B
1392/09/19	27,346	27,346	27,346	27,346	5.00	160	392K	11B
1392/09/18	26,044	26,044	26,044	26,044	5.00	138	294K	8B
1392/09/17	25,011	24,541	25,650	24,804	(3.98)	2,917	4M	105B
1392/09/16	27,000	25,555	27,100	25,832	(3.97)	2,438	3M	73B
1392/09/13	27,800	26,540	28,650	26,899	(3.71)	2,066	3M	75B
1392/09/12	27,900	27,001	29,400	27,936	(1.59)	2,068	3M	73B
1392/09/11	29,449	28,092	29,449	28,386	(4.0)	1,308	2M	47B
1392/09/10	28,400	28,324	31,304	29,570	(0.82)	4,455	8M	245B
1392/09/09	29,814	29,814	29,814	29,814	(5.0)	283	799K	24B
1392/09/06	31,383	31,383	31,383	31,383	(5.0)	156	188K	6B
1392/09/05	33,034	33,034	33,034	33,034	(5.0)	97	70K	2B
1392/08/18	36,800	34,492	36,800	34,772	(4.23)	445	489K	17B
1392/08/15	36,200	34,900	37,299	36,307	1.48	1,600	1M	44B
1392/08/14	35,240	34,500	36,547	35,777	2.76	2,194	2M	79B
1392/08/13	34,754	34,754	35,500	34,815	(4.83)	2,337	4M	153B
1392/08/12	36,381	36,381	37,998	36,583	(4.47)	1,318	2M	90B
1392/08/11	38,250	38,119	39,000	38,295	(4.56)	348	437K	17B
1392/08/08	41,993	39,908	41,993	40,125	(4.48)	1,932	2M	81B
1392/08/07	42,450	40,702	42,887	42,008	1.44	1,621	2M	89B
1392/08/06	41,500	39,250	42,850	41,412	1.20	1,589	3M	118B
1392/08/05	41,000	40,796	41,870	40,920	(4.71)	1,706	4M	144B
1392/08/04	42,750	42,000	43,081	42,943	4.66	2,626	6M	246B
1392/08/01	39,400	38,889	42,483	41,030	1.41	2,402	4M	154B
1392/07/30	40,355	40,355	42,300	40,460	(4.75)	1,843	4M	153B
1392/07/29	42,600	40,000	43,858	42,478	1.69	3,536	6M	240B
1392/07/28	41,375	41,375	43,499	41,770	(4.09)	4,327	8M	329B
1392/07/27	43,552	43,552	43,552	43,552	5.00	125	414K	18B
1392/07/23	41,479	41,479	41,479	41,479	5.00	75	1M	47B
1392/07/22	39,504	39,504	39,504	39,504	5.00	69	441K	17B
1392/07/21	37,623	37,623	37,623	37,623	5.00	294	1M	49B
1392/07/20	35,832	35,810	35,832	35,832	5.00	817	3M	111B
1392/07/17	34,126	34,126	34,126	34,126	5.00	140	1M	43B
1392/07/16	32,755	31,000	32,755	32,501	4.18	935	4M	137B
1392/07/15	30,000	30,000	31,901	31,196	2.68	1,851	4M	111B
1392/07/14	30,464	29,500	30,464	30,382	4.71	2,851	9M	258B
1392/07/13	29,014	29,014	29,014	29,014	5.00	56	172K	5B
1392/07/10	27,633	27,633	27,633	27,633	5.00	79	143K	4B
1392/07/09	26,330	25,299	26,337	26,318	4.92	499	2M	57B
1392/07/08	24,650	24,410	25,227	25,083	4.40	256	671K	17B
1392/07/07	23,250	23,000	24,412	24,026	3.34	1,065	3M	74B
1392/07/06	23,495	23,050	23,750	23,250	2.09	590	2M	39B
1392/07/03	22,999	21,940	23,599	22,775	(1.36)	648	2M	54B
1392/07/02	23,950	22,530	24,000	23,090	(2.4)	790	2M	49B
1392/07/01	22,650	22,601	23,716	23,657	4.74	785	3M	60B
1392/06/31	22,560	22,501	23,400	22,587	(4.64)	1,232	4M	86B
1392/06/30	24,031	22,801	24,031	23,685	3.49	2,391	6M	141B
1392/06/27	22,887	22,887	22,887	22,887	5.00	24	146K	3B
1392/06/26	21,798	21,798	21,798	21,798	5.00	141	482K	11B
1392/06/25	20,109	19,980	21,071	20,760	3.45	732	2M	37B
1392/06/24	19,571	19,570	20,182	20,068	4.41	1,741	6M	118B
1392/06/23	19,305	18,600	19,305	19,221	4.54	2,143	9M	168B
1392/06/20	18,386	18,386	18,386	18,386	5.00	22	58K	1B
1392/06/19	17,511	17,511	17,511	17,511	4.99	12	11K	185M
1392/06/18	16,678	16,678	16,678	16,678	5.00	59	551K	9B
1392/06/17	15,300	15,200	15,964	15,884	4.47	920	4M	66B
1392/06/16	15,500	14,750	15,500	15,204	87.84	2,079	9M	142B
1391/12/28	8,060	7,953	8,412	8,094	1.02	1,773	4M	34B
1391/12/27	7,902	7,901	8,064	8,012	(3.61)	1,068	3M	23B
1391/12/26	8,600	8,268	8,679	8,312	(4.49)	953	2M	16B
1391/12/23	8,641	8,450	8,894	8,703	2.74	2,536	6M	54B
1391/12/22	8,299	8,121	8,650	8,471	(0.58)	1,269	3M	22B
1391/12/21	8,580	8,289	8,800	8,520	(1.16)	1,347	3M	28B
1391/12/20	8,400	8,241	8,940	8,620	(0.47)	2,661	5M	47B
1391/12/19	8,998	8,395	8,998	8,661	(1.96)	1,934	4M	34B
1391/12/16	8,839	8,601	8,839	8,834	4.93	1,888	6M	50B
1391/12/15	8,200	7,943	8,779	8,419	0.69	4,026	8M	66B
1391/12/14	8,545	8,262	8,950	8,361	(3.85)	6,262	15M	123B
1391/12/13	8,701	8,411	8,701	8,696	4.94	3,077	9M	81B
1391/12/12	8,287	8,287	8,287	8,287	4.99	27	23K	194M
1391/12/09	7,893	7,893	7,893	7,893	4.99	115	352K	3B
1391/12/08	7,272	7,051	7,755	7,518	1.79	5,920	10M	74B
1391/12/07	7,356	7,100	7,447	7,386	4.13	17,115	37M	271B
1391/12/06	7,093	7,093	7,093	7,093	4.99	1,020	2M	16B
1391/12/05	6,756	6,756	6,756	6,756	4.99	81	105K	710M
1391/12/02	6,435	6,435	6,435	6,435	4.99	581	1M	7B
1391/12/01	6,129	6,129	6,129	6,129	4.98	1,255	2M	13B
1391/11/30	5,838	5,838	5,838	5,838	5.00	195	310K	2B
1391/11/29	5,560	5,560	5,560	5,560	4.98	156	209K	1B
1391/11/28	5,296	5,296	5,296	5,296	5.00	119	156K	827M
1391/11/25	5,044	5,044	5,044	5,044	5.00	110	126K	637M
1391/11/24	4,804	4,804	4,804	4,804	4.98	56	61K	293M
1391/11/23	4,576	4,576	4,576	4,576	4.98	57	67K	308M
1391/11/21	4,359	4,359	4,359	4,359	4.99	55	61K	266M
1391/11/18	4,152	4,152	4,152	4,152	4.98	25	18K	76M
1391/11/17	3,955	3,955	3,955	3,955	4.99	109	446K	2B
1391/11/16	8,858	3,722	8,858	3,767	276.70	3,193	57M	214B