Name: نفت ایرانول
Creator: حال و هوا

جدول آخرین قیمت و نمودار
نفت ایرانول
شرانل(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	110,000	110,000	110,400	110,000	(3.0)	1,521	4M	447B
1405/06/28	113,400	113,400	116,500	113,400	(2.99)	1,629	5M	546B
1405/06/25	117,000	116,700	119,900	116,900	(2.83)	2,622	5M	634B
1405/06/24	120,700	117,300	120,700	120,300	2.65	1,781	4M	449B
1405/06/23	117,900	114,200	117,900	117,200	2.36	1,395	3M	381B
1405/06/22	114,700	111,400	114,700	114,500	2.78	1,737	5M	536B
1405/06/21	111,400	111,400	111,400	111,400	2.98	232	310K	35B
1405/06/18	107,900	105,870	109,000	108,180	2.22	929	3M	352B
1405/06/17	105,830	105,830	105,830	105,830	3.00	740	4M	462B
1405/06/16	102,750	102,750	102,750	102,750	3.00	1,304	14M	1T
1405/06/15	99,760	99,760	99,760	99,760	2.99	483	4M	397B
1405/06/14	96,920	94,520	96,920	96,860	2.93	888	3M	316B
1405/06/11	92,180	92,180	96,470	94,100	(0.98)	986	2M	229B
1405/06/10	96,990	92,170	97,870	95,030	0.01	1,269	3M	325B
1405/06/09	93,850	93,850	96,930	95,020	(1.66)	1,465	3M	239B
1405/06/08	96,620	95,650	96,620	96,620	3.00	1,544	8M	757B
1405/06/07	96,620	95,650	96,620	96,620	3.00	1,544	8M	757B
1405/06/04	92,670	92,660	94,270	93,810	2.47	739	1M	116B
1405/06/03	89,900	88,200	91,650	91,550	2.88	840	3M	291B
1405/06/02	87,300	87,300	90,960	88,990	(1.1)	889	2M	197B
1405/06/01	93,000	88,530	93,000	89,980	(1.33)	1,090	2M	137B
1405/05/31	89,050	89,050	93,750	91,190	(0.49)	1,462	2M	151B
1405/05/28	89,140	89,140	92,800	91,640	0.70	952	1M	101B
1405/05/27	94,400	90,490	94,400	91,000	(2.44)	1,450	2M	212B
1405/05/26	92,550	92,550	94,240	93,280	1.92	936	1M	128B
1405/05/25	91,300	91,300	93,250	91,520	(2.76)	1,709	3M	287B
1405/05/24	99,320	93,540	99,320	94,120	(2.4)	1,659	3M	260B
1405/05/21	96,450	95,410	96,450	96,430	2.97	1,037	2M	209B
1405/05/20	96,450	95,410	96,450	96,430	2.97	1,037	2M	209B
1405/05/19	93,000	91,400	93,900	93,650	2.72	551	1M	109B
1405/05/18	92,020	88,590	92,020	91,170	2.05	1,690	4M	361B
1405/05/17	89,340	89,340	89,340	89,340	3.00	182	879K	79B
1405/05/14	86,740	86,740	86,740	86,740	2.99	319	1M	116B
1405/05/13	84,220	84,220	84,220	84,220	3.00	422	2M	138B
1405/05/12	84,220	84,220	84,220	84,220	3.00	422	2M	138B
1405/05/11	81,770	81,400	81,770	81,770	3.00	492	2M	138B
1405/05/10	83,800	79,030	83,800	79,390	(2.55)	2,171	8M	597B
1405/05/07	84,150	79,340	84,150	81,470	(0.39)	1,019	2M	128B
1405/05/06	81,690	81,010	81,830	81,790	2.95	844	2M	199B
1405/05/05	79,480	77,180	79,480	79,450	2.95	550	2M	179B
1405/05/04	77,170	77,170	77,170	77,170	2.99	199	944K	73B
1405/05/03	75,190	73,700	75,260	74,930	2.55	957	2M	178B
1405/04/31	73,070	73,070	73,070	73,070	2.99	264	1M	102B
1405/04/30	70,950	70,950	70,950	70,950	2.99	196	938K	67B
1405/04/29	68,920	67,220	68,920	68,890	2.94	257	2M	113B
1405/04/28	65,640	65,640	69,570	66,920	(1.09)	754	2M	133B
1405/04/27	67,660	67,660	68,370	67,660	(3.0)	645	2M	119B
1405/04/24	68,910	68,800	71,710	69,750	(0.24)	1,064	2M	166B
1405/04/23	68,710	68,640	71,250	69,920	(1.19)	1,733	5M	357B
1405/04/22	70,750	70,750	71,120	70,760	(2.98)	713	3M	243B
1405/04/21	72,930	72,930	72,930	72,930	(2.99)	287	660K	48B
1405/04/20	75,100	75,100	77,310	75,180	(2.89)	1,321	4M	322B
1405/04/17	79,100	75,960	79,100	77,420	(1.12)	2,377	6M	440B
1405/04/16	78,300	78,300	78,300	78,300	3.00	211	2M	137B
1405/04/08	83,710	83,710	86,220	86,020	2.76	1,106	3M	233B
1405/04/07	83,280	83,280	86,000	83,710	(2.49)	2,208	5M	460B
1405/04/06	85,850	85,850	85,850	85,850	3.00	437	2M	189B
1405/04/03	79,500	79,500	83,600	83,350	2.65	654	3M	243B
1405/04/01	81,200	81,200	81,200	81,200	(2.99)	743	2M	162B
1405/03/31	83,600	83,600	85,300	83,700	(2.84)	919	2M	183B
1405/03/30	88,300	83,200	88,300	86,150	0.47	2,455	5M	440B
1405/03/27	85,150	82,600	87,700	85,750	0.70	2,632	7M	590B
1405/03/26	85,750	80,850	85,750	85,150	2.22	2,322	8M	663B
1405/03/25	83,300	83,300	83,300	83,300	2.97	214	1M	124B
1405/03/24	80,900	80,900	80,900	80,900	2.99	138	987K	80B
1405/03/23	78,550	78,550	78,550	78,550	2.95	160	988K	78B
1405/03/20	76,300	76,300	76,300	76,300	2.97	293	1M	94B
1405/03/19	74,100	74,100	74,100	74,100	2.99	193	1M	105B
1405/03/18	71,850	71,850	76,000	71,950	(2.84)	1,810	6M	444B
1405/03/17	74,050	74,050	74,050	74,050	2.99	141	833K	62B
1405/03/16	72,100	70,150	72,100	71,900	2.71	816	4M	254B
1405/03/13	70,400	68,550	70,450	70,000	2.34	3,320	9M	635B
1405/03/12	68,450	67,100	68,450	68,400	2.86	1,853	8M	536B
1405/03/11	66,500	66,500	66,500	66,500	2.94	239	1M	92B
1405/03/10	64,600	64,600	64,600	64,600	2.95	130	1M	86B
1405/03/09	62,750	62,750	62,750	62,750	2.95	79	662K	42B
1405/03/06	60,950	60,950	60,950	60,950	2.96	83	315K	19B
1405/03/05	60,950	60,950	60,950	60,950	2.96	83	315K	19B
1405/03/04	59,200	59,200	59,200	59,200	2.96	97	672K	40B
1405/03/03	57,500	57,500	57,500	57,500	2.95	33	122K	7B
1405/03/02	55,850	55,850	55,850	55,850	2.95	43	194K	11B
1405/02/30	54,250	54,250	54,250	54,250	2.94	55	239K	13B
1405/02/29	51,600	50,100	53,100	52,700	2.13	774	4M	221B
1404/12/09	53,100	50,650	53,100	52,400	1.55	490	2M	79B
1404/12/06	51,600	50,050	51,950	51,600	2.28	394	566K	29B
1404/12/05	50,250	49,950	51,400	50,450	0.50	326	662K	33B
1404/12/04	49,750	49,750	51,100	50,200	1.11	519	1M	70B
1404/12/03	49,650	49,650	49,800	49,650	(2.93)	611	1M	54B
1404/12/02	51,150	51,150	52,400	51,150	(2.94)	454	820K	42B
1404/11/29	54,200	52,200	55,400	52,700	(2.04)	454	624K	33B
1404/11/28	54,000	52,750	54,200	53,800	1.70	282	678K	36B
1404/11/27	51,800	51,750	54,150	52,900	(0.84)	448	532K	28B
1404/11/26	55,100	53,350	55,100	53,350	(3.0)	669	4M	209B
1404/11/25	58,100	54,900	58,100	55,000	(2.74)	846	4M	243B
1404/11/21	56,500	56,500	58,000	56,550	(2.84)	1,050	4M	224B
1404/11/20	58,200	58,200	58,200	58,200	(3.0)	443	2M	113B
1404/11/19	63,250	59,650	63,250	60,000	(2.36)	1,088	5M	325B
1404/11/18	61,550	60,000	61,550	61,450	2.76	832	3M	208B
1404/11/14	62,150	59,450	62,150	59,800	(2.37)	1,121	3M	194B
1404/11/13	61,200	60,000	61,300	61,250	2.85	671	2M	115B
1404/11/12	58,900	58,350	60,600	59,550	1.10	900	2M	131B
1404/11/11	60,850	57,350	60,850	58,900	(0.34)	1,182	2M	140B
1404/11/08	59,100	57,200	59,200	59,100	2.78	636	2M	108B
1404/11/07	56,800	56,800	60,000	57,500	(1.79)	1,725	6M	344B
1404/11/06	58,550	58,550	58,550	58,550	(2.98)	229	1M	63B
1404/11/05	60,350	60,350	61,000	60,350	(2.97)	592	3M	178B
1404/11/04	65,550	61,750	65,550	62,200	(2.28)	1,874	8M	471B
1404/11/01	63,650	62,900	63,650	63,650	2.99	661	5M	324B
1404/10/30	61,800	61,000	61,800	61,800	3.00	1,241	8M	499B
1404/10/29	60,000	60,000	60,000	60,000	2.92	200	2M	101B
1404/10/28	58,300	58,300	58,300	58,300	2.91	114	984K	57B
1404/10/24	56,650	56,650	57,300	56,650	(3.0)	843	3M	144B
1404/10/23	61,450	57,950	61,450	58,400	(2.18)	1,910	5M	310B
1404/10/22	59,450	59,000	59,750	59,700	2.84	1,337	6M	335B
1404/10/21	56,300	56,300	59,450	58,050	0.17	2,348	5M	313B
1404/10/20	57,800	57,800	60,000	57,950	(2.69)	2,816	23M	1T
1404/10/17	61,000	57,500	61,000	59,550	0.51	3,787	10M	621B
1404/10/16	59,250	59,250	59,250	59,250	2.95	318	2M	99B
1404/10/15	57,550	57,100	57,550	57,550	2.95	746	3M	180B
1404/10/14	56,950	53,650	56,950	55,900	1.08	3,738	16M	871B
1404/10/10	55,300	55,300	55,300	55,300	2.98	181	2M	126B
1404/10/09	52,550	52,550	55,750	53,700	(0.83)	5,752	56M	3T
1404/10/08	54,150	54,150	54,150	54,150	2.95	152	1M	72B
1404/10/07	52,600	52,600	52,600	52,600	2.94	98	933K	49B
1404/10/06	51,100	51,100	51,100	51,100	2.92	203	3M	140B
1404/10/03	49,650	49,650	49,650	49,650	2.90	94	1M	52B
1404/10/02	48,250	48,250	48,250	48,250	2.99	70	794K	38B
1404/10/01	46,850	46,850	46,850	46,850	2.97	64	619K	29B
1404/09/30	46,550	46,550	46,550	45,500	0.66	54	494K	23B
1404/09/29	46,150	46,150	46,150	45,200	0.78	74	574K	26B
1404/09/26	44,900	44,900	44,900	44,850	2.87	151	2M	101B
1404/09/25	44,400	44,400	44,400	43,600	1.04	72	829K	37B
1404/09/24	44,100	44,100	44,100	43,150	0.70	59	583K	26B
1404/09/23	43,700	43,700	43,700	42,850	0.94	93	733K	32B
1404/09/22	43,450	43,450	43,450	42,450	0.59	64	508K	22B
1404/09/19	43,150	43,150	43,150	42,200	0.72	68	574K	25B
1404/09/18	42,650	42,650	42,650	41,900	1.09	76	944K	40B
1404/09/17	42,350	42,350	42,350	41,450	0.73	69	633K	27B
1404/09/16	42,000	42,000	42,000	41,150	0.86	77	703K	30B
1404/09/15	41,700	41,700	41,700	40,800	0.74	79	644K	27B
1404/09/12	41,450	41,450	41,450	40,500	0.62	57	514K	21B
1404/09/11	41,200	41,200	41,200	40,250	0.63	46	524K	22B
1404/09/10	40,900	40,900	40,900	40,000	0.63	60	512K	21B
1404/09/09	40,650	40,650	40,650	39,750	0.63	58	524K	21B
1404/09/08	40,300	40,300	40,300	39,500	0.89	69	729K	29B
1404/09/05	39,900	39,900	39,900	39,150	1.03	72	855K	34B
1404/09/04	39,600	39,600	39,600	38,750	0.78	56	640K	25B
1404/09/02	39,100	39,100	39,100	38,450	1.18	81	964K	38B
1404/09/01	38,600	38,600	38,600	38,000	1.33	85	1M	42B
1404/08/28	38,250	38,250	38,250	37,500	0.94	62	783K	30B
1404/08/27	38,000	38,000	38,000	37,150	0.68	51	516K	20B
1404/08/26	37,650	37,650	37,650	36,900	0.82	66	675K	25B
1404/08/25	37,250	37,250	37,250	36,600	1.10	81	970K	36B
1404/08/24	37,200	37,200	37,200	36,200	0.14	53	171K	6B
1404/08/21	37,000	37,000	37,000	36,150	0.56	75	451K	17B
1404/08/20	36,900	36,900	36,900	35,950	0.28	62	272K	10B
1404/08/19	36,800	36,800	36,800	35,850	0.28	77	264K	10B
1404/08/18	36,300	36,300	36,300	35,750	1.42	115	1M	42B
1404/08/17	36,200	36,200	36,200	35,250	0.28	52	179K	6B
1404/08/14	36,100	36,100	36,100	35,150	0.29	70	247K	9B
1404/08/13	35,950	35,950	35,950	35,050	0.29	70	286K	10B
1404/08/12	35,850	35,850	35,850	34,950	0.29	64	286K	10B
1404/08/11	35,700	35,700	35,700	34,850	0.43	60	304K	11B
1404/08/10	35,600	35,600	35,600	34,700	0.29	73	181K	6B
1404/08/07	35,500	35,500	35,500	34,600	0.29	81	224K	8B
1404/08/06	35,350	35,350	35,350	34,500	0.44	75	333K	12B
1404/08/05	35,200	35,200	35,200	34,350	0.44	77	309K	11B
1404/08/04	35,100	35,100	35,100	34,200	0.29	82	221K	8B
1404/08/03	34,100	34,100	34,100	34,100	2.87	379	7M	232B
1404/07/30	33,150	33,150	33,150	33,150	2.95	432	9M	307B
1404/07/02	96,500	92,150	97,050	96,550	2.44	847	1M	117B
1404/07/01	94,450	92,500	94,450	94,250	2.78	650	1M	136B
1404/06/31	92,900	92,900	92,900	91,700	1.66	90	448K	42B
1404/06/30	85,750	85,750	91,050	90,200	2.04	1,348	3M	307B
1404/06/29	88,650	88,300	90,850	88,400	(2.86)	817	1M	89B
1404/06/26	91,150	90,600	91,500	91,000	(0.11)	502	675K	61B
1404/06/25	89,700	89,200	92,500	91,100	0.77	1,466	3M	298B
1404/06/24	90,400	90,400	90,400	90,400	2.96	318	2M	218B
1404/06/23	87,800	87,800	87,800	87,800	2.99	114	800K	70B
1404/06/22	85,250	85,250	85,250	85,250	2.96	92	804K	69B
1404/06/18	83,350	83,350	83,350	82,800	2.29	84	623K	52B
1404/06/17	81,450	81,450	81,450	80,950	2.34	84	626K	51B
1404/06/16	80,300	80,300	80,300	79,100	1.41	62	389K	31B
1404/06/15	78,100	78,100	78,100	78,000	2.83	101	762K	59B
1404/06/12	77,550	77,550	77,550	75,850	0.73	56	191K	15B
1404/06/11	76,600	76,600	76,600	75,300	1.21	127	319K	24B
1404/06/09	73,950	73,950	76,250	74,400	0.47	157	153K	12B
1404/06/08	75,050	74,000	75,050	74,050	(2.89)	427	1M	74B
1404/06/05	78,100	76,000	78,100	76,250	0.07	161	94K	7B
1404/06/04	77,600	75,800	77,600	76,200	0.07	318	396K	30B
1404/06/03	78,000	75,350	78,050	76,150	(1.93)	935	925K	70B
1404/06/01	80,500	77,500	80,500	77,650	(2.76)	380	1M	104B
1404/05/29	81,550	79,150	82,650	79,850	(2.08)	1,734	1M	112B
1404/05/28	79,700	79,700	83,200	81,550	(0.06)	151	49K	4B
1404/05/27	83,350	80,950	83,350	81,600	0.80	223	291K	24B
1404/05/26	82,600	82,600	82,850	80,950	0.62	171	161K	13B
1404/05/25	79,800	77,900	82,050	80,450	0.31	621	407K	33B
1404/05/22	79,950	79,850	82,100	80,200	(2.55)	261	680K	54B
1404/05/21	83,500	82,300	83,700	82,300	(2.95)	405	1M	96B
1404/05/20	87,450	83,550	87,450	84,800	(0.59)	440	323K	27B
1404/05/19	85,750	84,700	87,950	85,300	(0.52)	432	611K	52B
1404/05/18	87,950	85,500	87,950	85,750	0.06	162	173K	15B
1404/05/15	88,600	83,700	88,600	85,700	(0.41)	271	177K	15B
1404/05/14	88,300	85,100	88,300	86,050	(1.88)	338	908K	78B
1404/05/13	87,700	87,400	90,150	87,700	0.0	171	88K	8B
1404/05/12	88,400	87,200	88,400	87,700	0.0	456	235K	21B
1404/05/11	85,950	85,700	89,050	87,700	(0.68)	568	378K	33B
1404/05/08	89,750	87,100	90,000	88,300	(1.62)	315	493K	43B
1404/05/07	89,700	88,000	89,700	89,750	(1.05)	319	290K	26B
1404/05/06	94,000	90,400	94,000	90,700	(2.63)	338	723K	65B
1404/05/05	92,300	91,450	92,700	93,150	(1.17)	321	335K	31B
1404/05/04	92,100	92,100	95,000	94,250	(0.32)	321	213K	20B
1404/05/01	97,400	92,000	97,400	94,550	(0.26)	252	196K	18B
1404/04/31	96,300	94,800	96,300	94,800	1.39	317	456K	44B
1404/04/30	93,650	91,250	93,950	93,500	2.47	289	1M	95B
1404/04/29	93,300	89,700	93,300	91,250	(0.65)	849	541K	49B
1404/04/28	93,650	91,300	93,800	91,850	0.05	323	228K	21B
1404/04/25	93,350	92,300	93,350	91,800	0.66	204	241K	22B
1404/04/24	88,250	88,250	93,500	91,200	0.27	866	2M	182B
1404/04/23	88,750	88,750	94,150	90,950	(0.55)	260	201K	18B
1404/04/18	103,550	103,550	106,350	105,450	1.83	550	715K	76B
1404/04/17	103,300	101,500	106,350	103,550	0.24	388	327K	34B
1404/04/16	103,300	102,700	103,300	103,300	2.99	376	904K	93B
1404/04/11	98,400	98,400	104,400	100,300	(1.08)	742	604K	60B
1404/04/10	99,050	99,050	99,050	101,400	(0.69)	97	183K	18B
1404/04/09	101,950	101,950	101,950	102,100	(2.85)	193	764K	78B
1404/04/08	104,800	104,800	104,800	105,100	(2.69)	185	730K	76B
1404/04/07	107,400	107,400	107,400	108,000	(2.44)	131	658K	71B
1404/03/21	113,400	110,400	113,400	110,700	0.54	368	341K	38B
1404/03/20	109,700	109,700	111,600	110,100	0.23	243	160K	18B
1404/03/19	111,000	109,350	112,200	109,850	(0.54)	567	776K	85B
1404/03/18	111,800	109,700	111,800	110,450	0.73	503	556K	62B
1404/03/17	110,550	108,600	110,550	109,650	(0.99)	704	584K	64B
1404/03/13	110,850	109,000	111,300	110,750	(0.49)	646	335K	37B
1404/03/12	112,000	108,750	112,000	111,300	2.34	891	2M	220B
1404/03/11	108,750	108,750	108,750	108,750	2.98	455	2M	173B
1404/03/10	105,700	105,700	105,700	105,600	2.87	169	776K	82B
1404/03/07	103,150	103,150	103,150	102,650	2.50	140	673K	69B
1404/03/06	100,150	99,550	101,000	100,150	0.0	114	55K	5B
1404/03/05	98,500	97,600	98,500	100,150	(0.45)	176	160K	16B
1404/03/04	98,800	98,000	100,850	100,600	(0.15)	99	61K	6B
1404/03/03	100,900	98,800	101,050	100,750	(0.15)	473	135K	13B
1404/02/31	100,900	98,850	100,900	100,900	(0.25)	411	118K	12B
1404/02/30	101,650	98,650	101,650	101,150	(0.49)	656	178K	18B
1404/02/29	101,850	99,650	102,350	101,650	(0.25)	396	111K	11B
1404/02/28	102,100	99,900	103,400	101,900	(0.24)	278	163K	16B
1404/02/27	105,900	100,200	105,900	102,150	(1.07)	235	312K	31B
1404/02/24	104,150	100,950	106,050	103,250	(0.77)	829	508K	52B
1404/02/23	104,900	102,800	105,800	104,050	0.43	131	269K	28B
1404/02/22	104,000	100,500	105,700	103,600	0.93	316	383K	40B
1404/02/21	100,150	100,150	104,500	102,650	(0.53)	186	180K	18B
1404/02/20	103,850	101,750	103,850	103,200	(0.1)	246	119K	12B
1404/02/17	106,150	103,850	106,150	103,300	0.15	125	87K	9B
1404/02/16	102,800	100,650	104,150	103,150	0.0	182	200K	21B
1404/02/15	104,100	102,000	105,300	103,150	(0.29)	310	840K	87B
1404/02/14	102,300	101,000	105,200	103,450	1.12	229	543K	56B
1404/02/13	99,000	98,600	103,000	102,300	2.30	662	1M	125B
1404/02/10	99,750	95,700	100,100	100,000	2.88	254	954K	95B
1404/02/09	97,200	96,150	99,750	97,200	0.31	183	193K	19B
1404/02/08	96,000	96,000	99,400	96,900	0.31	137	105K	10B
1404/02/07	93,800	93,800	98,000	96,600	0.05	188	160K	15B
1404/02/06	98,000	95,500	98,300	96,550	0.05	188	150K	14B
1404/02/03	99,850	94,100	99,850	96,500	(0.52)	313	315K	30B
1404/02/02	97,950	97,000	97,950	97,000	2.00	259	546K	53B
1404/02/01	95,100	95,100	95,100	95,100	2.98	223	876K	83B
1404/01/31	92,250	92,250	92,350	92,350	2.95	85	798K	74B
1404/01/30	91,500	90,000	91,500	89,700	0.22	145	125K	11B
1404/01/27	90,950	88,950	90,950	89,500	0.0	137	104K	9B
1404/01/26	92,250	87,750	92,250	89,500	(0.11)	333	101K	9B
1404/01/25	90,150	90,100	90,150	89,600	2.34	250	628K	57B
1404/01/24	88,500	88,500	88,500	87,550	1.86	187	495K	44B
1404/01/23	87,000	87,000	87,650	85,950	1.00	222	273K	24B
1404/01/20	83,750	83,750	87,300	85,100	0.29	100	137K	12B
1404/01/19	85,850	85,850	86,150	84,850	1.43	108	378K	33B
1404/01/18	85,900	84,350	85,900	83,650	0.30	123	104K	9B
1404/01/17	83,150	83,150	85,200	83,400	0.79	84	221K	19B
1404/01/16	84,800	82,800	85,000	82,750	0.06	97	32K	3B
1404/01/10	83,400	83,350	84,750	82,700	0.12	53	32K	3B
1404/01/09	83,300	83,300	84,600	82,600	0.12	74	35K	3B
1404/01/06	82,000	81,000	83,900	82,500	(0.06)	84	63K	5B
1404/01/05	83,000	83,000	84,900	82,550	0.06	73	44K	4B
1403/12/28	83,800	81,650	83,800	82,500	(0.06)	256	75K	6B
1403/12/27	83,750	83,250	84,300	82,550	0.06	59	29K	2B
1403/12/26	84,750	82,750	84,750	82,500	0.18	71	74K	6B
1403/12/25	83,000	83,000	84,650	82,350	0.18	77	56K	5B
1403/12/22	80,500	80,450	83,750	82,200	0.06	171	41K	3B
1403/12/21	80,250	80,250	84,250	82,150	(0.54)	464	770K	63B
1403/12/20	82,550	80,500	83,700	82,600	(0.18)	78	57K	5B
1403/12/19	84,950	82,450	84,950	82,750	(2.65)	646	738K	61B
1403/12/18	86,700	84,550	87,150	85,000	(2.47)	684	760K	65B
1403/12/15	85,800	85,300	87,900	87,150	(0.85)	660	297K	25B
1403/12/14	90,500	85,500	90,500	87,900	(0.23)	163	216K	19B
1403/12/13	86,500	85,700	90,900	88,100	(0.23)	126	72K	6B
1403/12/12	87,150	86,150	88,100	88,300	(0.17)	92	85K	7B
1403/12/11	86,500	86,500	89,100	88,450	(0.79)	587	287K	25B
1403/12/08	89,450	86,750	89,450	89,150	(0.06)	87	69K	6B
1403/12/07	89,300	88,900	91,100	89,200	0.0	128	53K	5B
1403/12/06	88,600	87,200	91,200	89,200	0.68	168	344K	31B
1403/12/05	86,500	86,500	88,900	88,600	(0.34)	115	195K	17B
1403/12/04	87,850	87,700	90,000	88,900	(0.06)	481	154K	14B
1403/12/01	89,000	88,000	89,400	88,950	(0.17)	769	424K	38B
1403/11/30	88,700	87,900	91,000	89,100	(1.66)	216	467K	41B
1403/11/29	87,850	87,850	92,500	90,600	0.22	181	145K	13B
1403/11/28	90,550	88,850	91,950	90,400	(0.17)	392	124K	11B
1403/11/27	95,900	90,450	95,900	90,550	(2.84)	708	877K	79B
1403/11/23	93,500	93,200	96,000	93,200	(2.97)	156	1M	96B
1403/11/21	97,050	93,950	97,050	96,050	(0.21)	1,024	292K	28B
1403/11/17	96,050	94,550	97,100	96,250	(0.16)	717	1M	107B
1403/11/16	97,250	95,450	97,250	96,400	(0.05)	472	139K	13B
1403/11/15	97,300	96,450	98,500	96,450	0.16	526	163K	16B
1403/11/14	97,500	96,200	97,950	96,300	0.31	968	256K	25B
1403/11/13	95,900	94,950	96,750	96,000	(0.05)	590	111K	11B
1403/11/10	95,050	94,000	97,000	96,050	0.0	190	65K	6B
1403/11/08	96,200	95,100	96,200	96,050	(0.05)	97	93K	9B
1403/11/07	98,550	96,000	98,650	96,100	0.21	102	134K	13B
1403/11/06	95,900	95,350	98,600	95,900	0.05	168	248K	24B
1403/11/03	98,350	95,800	98,350	95,850	0.05	127	132K	13B
1403/11/02	95,950	94,400	96,400	95,800	(0.16)	540	233K	22B
1403/11/01	99,350	94,850	99,350	95,950	(1.84)	1,335	683K	65B
1403/10/30	97,250	96,700	100,000	97,750	(0.15)	272	144K	14B
1403/10/29	98,600	96,050	99,700	97,900	(0.71)	895	307K	30B
1403/10/26	99,350	98,150	99,400	98,600	2.12	351	583K	58B
1403/10/24	94,600	94,450	97,400	96,550	2.06	384	759K	73B
1403/10/23	98,350	92,950	98,350	94,600	(1.05)	1,123	474K	44B
1403/10/22	95,600	94,500	95,600	95,600	2.96	310	2M	209B
1403/10/19	92,850	92,850	92,850	92,850	3.00	105	1M	130B
1403/10/18	89,900	88,500	90,150	90,150	2.97	183	2M	179B
1403/10/17	87,550	86,850	89,200	87,550	0.0	170	78K	7B
1403/10/16	86,200	86,200	88,950	87,550	(0.06)	135	117K	10B
1403/10/15	85,850	85,850	89,500	87,600	0.81	193	244K	22B
1403/10/12	88,000	85,900	88,450	86,900	(1.25)	1,584	584K	51B
1403/10/11	90,450	86,200	90,450	88,000	(0.17)	126	111K	10B
1403/10/10	88,800	86,900	88,800	88,150	(0.9)	461	373K	33B
1403/10/09	87,050	87,050	89,050	88,950	(0.11)	239	102K	9B
1403/10/08	89,650	87,500	89,650	89,050	(0.56)	237	335K	30B
1403/10/05	92,000	88,450	92,000	89,550	(1.0)	564	899K	80B
1403/10/04	90,050	90,050	92,000	90,450	1.12	155	641K	58B
1403/10/03	90,050	88,550	91,550	89,450	(0.61)	245	2M	154B
1403/10/02	92,100	88,300	92,800	90,000	(0.11)	347	377K	34B
1403/10/01	92,250	87,500	92,250	90,100	0.56	175	169K	16B
1403/09/28	87,950	87,850	93,000	89,600	(1.05)	258	937K	84B
1403/09/27	90,950	88,250	92,000	90,550	(0.44)	654	394K	35B
1403/09/26	92,250	89,500	92,250	90,950	1.51	299	504K	46B
1403/09/25	89,600	89,550	89,600	89,600	2.99	155	2M	175B
1403/09/24	87,000	87,000	87,000	87,000	2.96	84	929K	81B
1403/09/21	83,500	83,500	85,550	84,500	0.42	132	641K	54B
1403/09/20	85,950	83,550	85,950	84,150	0.06	145	491K	41B
1403/09/19	84,500	83,700	85,750	84,100	0.72	173	806K	68B
1403/09/18	81,150	81,150	84,850	83,500	(0.06)	143	107K	9B
1403/09/17	85,950	82,500	85,950	83,550	(0.95)	137	623K	52B
1403/09/14	83,600	81,900	86,100	84,350	0.24	410	4M	313B
1403/09/13	86,650	83,550	86,650	84,150	(0.06)	216	204K	17B
1403/09/12	80,200	80,200	84,250	84,200	2.93	237	1M	98B
1403/09/11	79,850	79,850	82,800	81,800	(0.12)	239	84K	7B
1403/09/10	83,750	79,950	83,750	81,900	0.0	114	72K	6B
1403/09/07	81,900	80,600	83,750	81,900	0.68	206	223K	19B
1403/09/06	81,900	78,100	81,900	81,350	2.26	255	2M	144B
1403/09/05	77,700	77,700	79,750	79,550	2.71	106	735K	59B
1403/09/04	74,600	74,600	77,500	77,450	2.92	161	919K	71B
1403/09/03	75,250	73,250	76,900	75,250	0.20	159	342K	26B
1403/08/30	75,500	73,300	75,500	75,100	(0.46)	111	306K	23B
1403/08/29	73,650	73,000	75,550	75,450	2.86	1,866	1M	84B
1403/08/28	72,500	72,500	73,400	73,350	2.88	319	928K	68B
1403/08/27	70,050	70,000	72,650	71,300	(0.07)	138	332K	24B
1403/08/26	72,400	71,000	72,500	71,350	1.35	166	385K	28B
1403/08/23	70,550	69,000	71,600	70,400	1.22	237	415K	30B
1403/08/22	66,550	66,550	70,500	69,550	1.61	165	598K	42B
1403/08/21	70,000	68,200	70,000	68,450	0.0	168	340K	23B
1403/08/20	69,850	68,500	69,950	68,450	0.66	159	213K	15B
1403/08/19	67,500	67,500	69,200	68,000	0.07	89	73K	5B
1403/08/16	66,050	66,050	68,000	67,950	(0.15)	95	92K	6B
1403/08/15	66,900	66,650	66,900	68,050	(0.07)	48	16K	1B
1403/08/14	66,250	66,150	67,500	68,100	(0.07)	914	46K	3B
1403/08/13	68,550	66,550	68,550	68,150	(0.66)	620	206K	14B
1403/08/12	67,150	66,700	69,900	68,600	(0.07)	492	52K	4B
1403/08/09	67,050	67,050	68,400	68,650	(0.44)	61	155K	10B
1403/08/08	67,200	67,050	70,100	68,950	(0.22)	137	90K	6B
1403/08/07	70,950	67,000	70,950	69,100	0.22	158	220K	15B
1403/08/06	70,000	68,700	70,300	68,950	0.95	181	317K	22B
1403/08/05	66,200	66,200	70,200	68,300	0.15	194	443K	30B
1403/08/02	66,400	66,300	66,700	68,200	(0.22)	51	54K	4B
1403/08/01	66,500	66,450	67,500	68,350	(0.22)	111	68K	5B
1403/07/30	66,900	66,750	68,000	68,500	(0.44)	137	119K	8B
1403/07/29	67,150	66,950	67,250	68,800	(0.29)	104	81K	5B
1403/07/28	71,000	67,300	71,000	69,000	(0.43)	83	136K	9B
1403/07/25	69,300	67,650	69,300	69,300	(0.07)	259	68K	5B
1403/07/24	67,550	67,550	68,000	69,350	(0.36)	92	106K	7B
1403/07/23	67,900	67,850	69,900	69,600	(0.43)	626	194K	13B
1403/07/22	68,950	68,050	69,700	69,900	(0.36)	141	128K	9B
1403/07/21	68,700	68,700	70,000	70,150	(0.36)	117	186K	13B
1403/07/18	70,000	69,750	70,450	70,400	(0.07)	463	109K	8B
1403/07/17	69,950	69,950	70,650	70,450	(0.28)	95	252K	18B
1403/07/16	70,150	70,150	71,450	70,650	(0.28)	94	239K	17B
1403/07/15	70,150	70,150	70,150	70,850	0.0	4	958	67M
1403/07/14	70,150	70,150	70,150	70,850	0.0	13	4K	315M
1403/07/11	70,150	70,150	70,200	70,850	0.0	37	25K	2B
1403/07/10	71,350	70,200	71,350	70,850	(0.07)	61	36K	3B
1403/07/09	70,550	70,550	71,600	70,900	0.0	57	98K	7B
1403/07/08	70,150	70,150	71,550	70,900	0.07	160	514K	36B
1403/07/07	70,150	70,150	70,150	70,850	0.0	12	2K	169M
1403/07/04	72,400	69,800	72,400	70,850	(0.14)	108	110K	8B
1403/07/03	71,050	70,050	71,900	70,950	(0.14)	279	200K	14B
1403/07/02	71,000	70,050	71,950	71,050	0.0	101	72K	5B
1403/07/01	71,450	71,250	72,450	71,050	0.21	162	144K	10B
1403/06/28	69,000	68,600	71,000	70,900	2.83	245	918K	65B
1403/06/27	69,500	68,500	69,900	68,950	0.0	118	35K	2B
1403/06/26	68,400	67,500	68,650	68,950	(0.14)	96	110K	8B
1403/06/25	68,550	67,250	69,000	69,050	(0.36)	138	209K	14B
1403/06/24	67,850	67,850	69,900	69,300	(0.14)	231	87K	6B
1403/06/21	69,000	68,600	69,800	69,400	0.0	65	42K	3B
1403/06/20	69,000	69,000	70,050	69,400	0.0	138	47K	3B
1403/06/19	69,000	68,100	70,450	69,400	(0.07)	80	48K	3B
1403/06/18	67,550	67,550	70,400	69,450	0.0	196	92K	6B
1403/06/17	67,900	67,900	70,000	69,450	(0.14)	100	55K	4B
1403/06/13	70,500	69,000	70,500	69,550	(0.07)	894	235K	16B
1403/06/11	70,750	69,000	70,750	69,600	0.0	1,156	305K	21B
1403/06/10	69,250	69,200	70,550	69,600	0.58	458	387K	27B
1403/06/07	69,400	67,900	69,400	69,200	(0.07)	99	52K	4B
1403/06/06	68,000	68,000	69,950	69,250	0.0	1,212	146K	10B
1403/06/05	69,550	68,450	70,000	69,250	(0.14)	840	385K	27B
1403/06/03	69,950	68,550	70,600	69,350	0.07	256	126K	9B
1403/05/31	68,150	68,000	69,350	69,300	(0.07)	97	41K	3B
1403/05/30	68,400	68,050	68,400	69,350	(0.07)	52	29K	2B
1403/05/29	69,750	68,400	69,750	69,400	(0.5)	195	232K	16B
1403/05/28	68,550	68,550	70,950	69,750	0.22	147	263K	18B
1403/05/27	68,800	68,650	70,000	69,600	0.0	68	48K	3B
1403/05/24	68,900	68,900	70,200	69,600	0.07	95	112K	8B
1403/05/23	68,900	68,900	68,900	69,550	0.0	14	6K	438M
1403/05/22	68,900	68,900	68,950	69,550	0.0	30	7K	456M
1403/05/21	69,100	69,100	69,300	69,550	(0.29)	65	222K	15B
1403/05/20	69,800	69,150	69,850	69,750	(0.07)	274	76K	5B
1403/05/16	70,100	69,400	70,100	69,800	0.0	463	81K	6B
1403/05/15	69,850	69,350	70,150	69,800	(0.07)	580	112K	8B
1403/05/14	69,850	69,650	70,150	69,850	0.0	201	54K	4B
1403/05/13	70,100	67,650	70,100	69,850	(0.36)	533	141K	10B
1403/05/10	69,500	67,750	70,500	70,100	(0.57)	502	238K	16B
1403/05/09	71,100	69,650	71,100	70,500	(0.35)	790	423K	30B
1403/05/08	71,300	69,100	71,300	70,750	(0.21)	606	147K	10B
1403/05/06	71,250	71,050	72,650	70,900	0.07	300	130K	9B
1403/05/03	71,050	70,800	72,800	70,850	0.21	827	347K	25B
1403/05/02	72,450	69,950	72,850	70,700	0.93	290	475K	34B
1403/05/01	69,200	68,800	72,000	70,050	(0.21)	1,284	908K	64B
1403/04/31	73,000	68,650	73,750	70,200	(0.92)	214	377K	26B
1403/04/30	73,450	71,200	73,500	70,850	1.00	148	226K	16B
1403/04/27	71,500	69,950	72,100	70,150	3.09	241	534K	38B
1403/04/24	69,000	68,000	71,350	68,050	1.04	106	282K	20B
1403/04/18	77,850	75,750	80,000	76,850	(0.19)	675	367K	28B
1403/04/17	80,250	78,150	80,250	77,000	1.65	211	301K	24B
1403/04/16	77,200	77,200	78,150	75,750	2.71	154	362K	28B
1403/04/13	75,000	74,050	75,000	73,750	0.07	98	53K	4B
1403/04/12	76,400	73,900	77,300	73,700	0.41	139	164K	12B
1403/04/11	72,850	72,850	74,600	73,400	0.0	40	15K	1B
1403/04/10	73,300	72,500	73,900	73,400	0.0	118	316K	23B
1403/04/09	74,500	72,550	74,500	73,400	0.0	60	16K	1B
1403/04/06	74,550	73,100	74,550	73,400	0.07	94	139K	10B
1403/04/04	74,050	73,300	74,250	73,350	0.0	110	55K	4B
1403/04/03	73,600	73,000	73,600	73,350	0.14	508	778K	57B
1403/04/02	73,000	72,850	74,450	73,250	0.0	277	68K	5B
1403/03/30	72,850	72,850	74,200	73,250	0.07	116	51K	4B
1403/03/29	73,200	73,050	73,900	73,200	0.0	734	146K	11B
1403/03/27	71,950	71,900	74,000	73,200	(0.14)	425	98K	7B
1403/03/26	73,500	72,600	73,500	73,300	(0.07)	204	41K	3B
1403/03/23	72,500	72,300	74,150	73,350	0.0	168	85K	6B
1403/03/22	72,500	72,450	74,600	73,350	0.0	87	33K	2B
1403/03/21	74,750	73,050	74,750	73,350	0.0	38	12K	863M
1403/03/20	72,050	72,050	72,900	73,350	(0.2)	172	174K	13B
1403/03/19	73,900	72,450	74,500	73,500	(0.54)	121	231K	17B
1403/03/16	73,900	73,900	74,900	73,900	(1.99)	194	3M	186B
1403/03/13	76,000	75,150	76,000	75,400	(1.63)	154	668K	50B
1403/03/12	76,650	76,000	77,000	76,650	0.0	72	31K	2B
1403/03/09	75,450	75,450	78,100	76,650	0.07	128	81K	6B
1403/03/08	76,400	76,050	78,000	76,600	(1.29)	674	715K	55B
1403/03/07	76,400	76,400	76,400	77,600	(0.45)	77	174K	13B
1403/03/06	77,000	76,950	77,000	77,950	(0.7)	68	294K	23B
1403/03/05	78,650	77,150	78,900	78,500	(0.19)	528	134K	10B
1403/03/01	77,350	77,350	78,100	78,650	(0.32)	124	138K	11B
1403/02/30	79,250	76,500	79,250	78,900	(0.44)	355	158K	12B
1403/02/29	79,500	77,150	80,100	79,250	(0.25)	274	150K	12B
1403/02/26	80,800	79,350	80,800	79,450	0.06	511	283K	23B
1403/02/25	79,500	78,700	80,200	79,400	(0.06)	1,071	300K	24B
1403/02/24	80,550	77,900	80,550	79,450	(0.44)	481	265K	21B
1403/02/23	80,050	78,800	80,050	79,800	(0.31)	494	315K	25B
1403/02/22	80,200	79,400	81,400	80,050	(0.06)	571	282K	23B
1403/02/19	82,000	79,850	82,000	80,100	0.0	248	125K	10B
1403/02/18	80,700	79,100	81,100	80,100	(0.74)	937	719K	58B
1403/02/17	80,750	80,000	81,050	80,700	(0.06)	341	233K	19B
1403/02/16	82,350	80,850	82,950	80,750	0.06	137	74K	6B
1403/02/12	80,650	80,650	82,550	80,700	0.12	118	73K	6B
1403/02/11	80,850	79,950	82,500	80,600	0.06	372	256K	21B
1403/02/10	79,950	79,950	81,400	80,550	0.06	207	178K	14B
1403/02/09	79,950	79,900	80,950	80,500	0.0	61	24K	2B
1403/02/08	82,300	79,900	82,300	80,500	(0.06)	202	101K	8B
1403/02/05	81,000	80,000	81,000	80,550	0.0	85	47K	4B
1403/02/04	80,350	79,000	81,950	80,550	(0.06)	124	122K	10B
1403/02/03	81,300	81,300	81,800	80,600	0.06	79	45K	4B
1403/02/02	80,550	80,550	82,200	80,550	0.94	182	346K	28B
1403/02/01	77,150	77,150	81,300	79,800	0.13	200	113K	9B
1403/01/29	79,100	79,000	79,750	79,700	(0.06)	106	69K	5B
1403/01/28	79,250	79,250	80,850	79,750	(0.37)	117	285K	23B
1403/01/27	79,350	79,250	80,850	80,050	0.0	142	127K	10B
1403/01/26	79,400	79,400	79,400	80,050	(0.19)	69	137K	11B
1403/01/25	81,100	78,800	81,100	80,200	(0.12)	386	202K	16B
1403/01/21	81,000	80,200	82,300	80,300	0.12	134	58K	5B
1403/01/20	80,000	80,000	82,000	80,200	0.12	100	64K	5B
1403/01/19	80,150	79,950	82,150	80,100	0.06	170	113K	9B
1403/01/18	79,300	79,250	83,100	80,050	0.19	289	166K	13B
1403/01/15	81,000	81,000	82,900	79,900	0.95	267	192K	16B
1403/01/14	77,850	77,000	81,000	79,150	2.59	328	532K	43B
1403/01/11	77,450	77,450	79,250	77,150	0.26	139	74K	6B
1403/01/08	77,900	77,750	78,900	76,950	0.20	121	95K	7B
1403/01/07	79,200	77,450	79,200	76,800	0.33	143	115K	9B
1403/01/06	77,500	76,600	79,250	76,550	1.32	277	337K	26B
1403/01/05	75,800	75,800	77,500	75,550	0.53	164	202K	15B
1402/12/28	76,200	75,500	76,500	75,150	0.07	61	21K	2B
1402/12/27	74,450	74,450	76,350	75,100	0.07	72	43K	3B
1402/12/26	76,300	74,450	76,500	75,050	0.0	111	48K	4B
1402/12/23	76,000	74,250	76,200	75,050	0.07	167	185K	14B
1402/12/22	75,000	74,800	76,500	75,000	0.0	81	64K	5B
1402/12/21	74,400	74,050	76,150	75,000	0.47	219	289K	22B
1402/12/20	75,500	74,350	76,500	74,650	0.0	43	22K	2B
1402/12/16	74,150	74,150	75,900	74,650	0.67	164	341K	26B
1402/12/15	74,000	73,800	76,000	74,150	0.0	198	507K	38B
1402/12/14	76,300	73,500	76,300	74,150	0.07	114	183K	14B
1402/12/13	75,000	73,150	75,800	74,100	0.88	286	315K	24B
1402/12/12	73,400	72,150	74,500	73,450	0.14	200	287K	21B
1402/12/09	75,200	73,200	75,200	73,350	0.07	402	558K	41B
1402/12/08	73,250	73,050	74,700	73,300	0.07	127	249K	18B
1402/12/07	73,400	71,900	73,400	73,250	(0.2)	210	129K	9B
1402/12/05	75,750	72,750	75,750	73,400	(0.07)	114	101K	7B
1402/12/02	74,700	73,350	74,700	73,450	0.0	78	79K	6B
1402/12/01	74,900	72,600	74,900	73,450	0.07	87	115K	8B
1402/11/30	75,950	73,200	75,950	73,400	0.07	96	84K	6B
1402/11/29	72,600	72,500	74,800	73,350	0.0	97	98K	7B
1402/11/28	73,600	72,000	73,600	73,350	(0.2)	210	175K	13B
1402/11/25	73,000	72,500	74,200	73,500	(0.14)	260	128K	9B
1402/11/24	73,100	72,800	73,950	73,600	(0.07)	106	46K	3B
1402/11/23	73,300	72,900	74,500	73,650	(0.07)	126	52K	4B
1402/11/21	74,900	73,500	75,000	73,700	0.0	117	41K	3B
1402/11/18	73,200	73,150	74,800	73,700	(0.2)	472	318K	23B
1402/11/17	73,250	73,200	73,900	73,850	(0.07)	92	78K	6B
1402/11/16	73,400	73,000	74,900	73,900	0.0	61	67K	5B
1402/11/15	73,950	73,200	74,300	73,900	(0.07)	151	123K	9B
1402/11/14	74,800	73,700	74,800	73,950	0.0	84	14K	1B
1402/11/11	73,800	73,000	74,750	73,950	(0.2)	504	325K	24B
1402/11/10	73,950	73,700	75,500	74,100	0.0	123	106K	8B
1402/11/09	73,450	73,450	74,800	74,100	0.0	88	64K	5B
1402/11/08	76,000	73,000	76,000	74,100	0.47	123	304K	23B
1402/11/07	73,600	73,600	75,500	73,750	0.20	116	96K	7B
1402/11/04	73,000	73,000	75,600	73,600	0.0	109	38K	3B
1402/11/03	73,600	72,950	73,800	73,600	(0.61)	196	558K	41B
1402/11/02	73,400	72,900	74,700	74,050	(0.94)	396	370K	27B
1402/11/01	75,600	73,400	75,600	74,750	(1.52)	469	460K	34B
1402/10/30	77,050	74,150	78,300	75,900	(1.81)	836	606K	46B
1402/10/27	77,150	77,000	78,750	77,300	(0.06)	119	112K	9B
1402/10/26	77,350	77,050	79,000	77,350	0.0	156	70K	5B
1402/10/25	77,650	76,900	78,300	77,350	0.0	165	164K	13B
1402/10/24	76,900	76,550	77,900	77,350	(0.26)	494	391K	30B
1402/10/23	77,900	76,850	79,800	77,550	(1.27)	1,125	966K	75B
1402/10/20	78,950	77,450	78,950	78,550	(0.51)	393	399K	31B
1402/10/19	80,000	77,950	80,000	78,950	(0.25)	242	181K	14B
1402/10/18	79,800	77,750	79,800	79,150	(0.57)	344	272K	21B
1402/10/17	80,200	78,000	80,200	79,600	(0.25)	246	108K	8B
1402/10/16	79,950	78,250	79,950	79,800	(0.19)	171	101K	8B
1402/10/13	78,600	78,550	80,000	79,950	(0.19)	210	102K	8B
1402/10/12	79,950	79,000	80,000	80,100	(0.19)	187	103K	8B
1402/10/11	80,800	79,200	80,800	80,250	(0.12)	136	68K	5B
1402/10/10	80,500	79,400	81,000	80,350	(0.31)	216	246K	20B
1402/10/09	80,900	79,550	80,900	80,600	(0.31)	496	301K	24B
1402/10/06	80,000	78,200	80,950	80,850	(0.12)	193	105K	8B
1402/10/05	80,600	80,000	81,550	80,950	0.43	369	912K	74B
1402/10/04	81,100	79,600	82,350	80,600	0.69	709	2M	166B
1402/10/03	79,200	78,550	80,950	80,050	3.62	788	2M	135B
1402/10/02	76,200	75,700	79,350	77,250	1.78	654	1M	81B
1402/09/29	77,400	75,100	77,400	75,900	0.0	335	512K	39B
1402/09/28	76,450	75,000	77,500	75,900	(0.65)	614	1M	96B
1402/09/27	76,100	76,050	77,450	76,400	0.39	408	487K	37B
1402/09/25	76,100	75,800	76,200	76,100	0.0	252	280K	21B
1402/09/22	75,700	75,600	77,000	76,100	0.0	178	159K	12B
1402/09/21	76,000	75,700	76,900	76,100	0.0	272	167K	13B
1402/09/20	76,350	75,500	77,450	76,100	(0.39)	301	618K	47B
1402/09/19	76,000	76,000	77,450	76,400	0.07	94	61K	5B
1402/09/18	76,150	76,050	77,000	76,350	0.0	136	113K	9B
1402/09/15	76,500	76,150	78,000	76,350	0.0	159	71K	5B
1402/09/14	77,700	75,950	77,700	76,350	0.07	129	89K	7B
1402/09/13	77,300	75,950	78,300	76,300	0.33	306	654K	50B
1402/09/12	77,200	76,000	77,200	76,050	0.07	221	221K	17B
1402/09/11	75,950	75,950	76,900	76,000	0.20	205	213K	16B
1402/09/08	75,700	75,200	76,100	75,850	0.07	202	324K	25B
1402/09/07	75,600	75,600	76,200	75,800	0.0	134	97K	7B
1402/09/06	76,500	75,600	76,500	75,800	0.0	167	221K	17B
1402/09/05	76,400	75,200	76,500	75,800	0.07	118	52K	4B
1402/09/04	74,950	74,950	76,350	75,750	0.0	96	82K	6B
1402/09/01	75,600	75,350	76,500	75,750	0.07	167	77K	6B
1402/08/30	75,700	75,000	76,650	75,700	(0.07)	123	46K	3B
1402/08/29	75,600	75,000	75,950	75,750	(0.07)	130	84K	6B
1402/08/28	76,000	75,450	76,250	75,800	0.0	84	58K	4B
1402/08/27	75,150	75,100	76,000	75,800	0.0	60	22K	2B
1402/08/24	75,450	75,150	75,750	75,800	(0.07)	104	54K	4B
1402/08/23	75,500	75,450	76,000	75,850	(0.07)	119	72K	5B
1402/08/22	75,500	75,450	75,950	75,900	(0.07)	110	94K	7B
1402/08/21	75,850	75,700	76,300	75,950	0.0	115	36K	3B
1402/08/20	76,800	75,800	76,800	75,950	0.0	141	116K	9B
1402/08/17	76,500	76,000	76,650	75,950	0.0	103	103K	8B
1402/08/16	75,000	75,000	76,800	75,950	0.0	155	53K	4B
1402/08/15	77,700	74,850	77,700	75,950	0.0	119	63K	5B
1402/08/14	75,800	75,600	76,700	75,950	0.0	178	134K	10B
1402/08/13	75,500	75,500	77,750	75,950	0.07	159	140K	11B
1402/08/10	74,800	74,800	77,200	75,900	0.0	150	68K	5B
1402/08/09	77,400	75,050	77,400	75,900	(0.07)	137	161K	12B
1402/08/08	76,000	75,150	76,750	75,950	(0.2)	311	274K	21B
1402/08/07	76,150	75,500	76,700	76,100	(0.07)	161	80K	6B
1402/08/06	76,800	74,200	76,800	76,150	(2.5)	352	416K	31B
1402/08/03	76,900	76,800	78,750	78,100	(0.26)	248	120K	9B
1402/08/02	79,900	76,900	79,900	78,300	(0.19)	306	189K	15B
1402/08/01	77,600	77,300	81,000	78,450	0.06	195	151K	12B
1402/07/30	80,100	77,150	80,100	78,400	(0.51)	399	462K	36B
1402/07/29	78,000	78,000	79,800	78,800	0.0	135	71K	6B
1402/07/26	79,000	77,350	80,000	78,800	(1.31)	658	488K	38B
1402/07/25	80,500	79,150	80,550	79,850	(0.13)	318	220K	17B
1402/07/24	79,200	79,200	80,500	79,950	0.0	179	164K	13B
1402/07/23	80,000	79,000	80,400	79,950	(0.06)	96	55K	4B
1402/07/22	80,200	78,200	80,200	80,000	(0.06)	181	68K	5B
1402/07/19	80,050	79,400	80,050	80,050	0.0	96	35K	3B
1402/07/18	81,450	79,350	81,450	80,050	0.0	157	77K	6B
1402/07/17	78,750	78,750	81,050	80,050	0.0	127	43K	3B
1402/07/16	80,050	78,450	80,050	80,050	(0.19)	199	111K	9B
1402/07/15	82,000	79,900	82,000	80,200	0.0	122	93K	7B
1402/07/12	80,450	80,100	81,350	80,200	0.0	173	156K	12B
1402/07/10	79,900	79,500	80,800	80,200	(0.68)	298	579K	46B
1402/07/09	80,400	79,900	81,000	80,750	(1.1)	467	526K	42B
1402/07/08	80,100	80,100	81,950	81,650	(0.12)	162	102K	8B
1402/07/05	82,050	81,450	83,300	81,750	(0.12)	289	246K	20B
1402/07/04	81,400	81,050	81,950	81,850	(0.12)	174	143K	12B
1402/07/03	82,150	81,000	82,300	81,950	(0.49)	297	385K	31B
1402/07/01	82,750	81,900	82,950	82,350	(0.72)	427	527K	43B
1402/06/29	84,100	82,300	84,100	82,950	(0.06)	106	107K	9B
1402/06/28	82,950	82,500	83,500	83,000	(0.12)	292	332K	27B
1402/06/27	84,150	82,850	84,150	83,100	0.0	181	144K	12B
1402/06/26	84,350	82,800	84,350	83,100	0.06	236	306K	25B
1402/06/22	83,950	82,650	84,000	83,050	0.30	252	282K	24B
1402/06/21	82,100	82,100	84,000	82,800	0.18	467	317K	26B
1402/06/20	83,000	82,350	84,350	82,650	0.36	294	352K	29B
1402/06/19	82,300	81,850	83,000	82,350	0.06	270	169K	14B
1402/06/18	84,500	82,000	84,500	82,300	0.30	345	400K	33B
1402/06/14	81,100	81,100	83,850	82,050	0.86	419	358K	30B
1402/06/13	81,000	80,700	82,800	81,350	0.12	424	497K	40B
1402/06/12	81,100	80,950	82,100	81,250	(0.06)	373	353K	29B
1402/06/11	82,000	80,100	82,000	81,300	(0.31)	261	370K	30B
1402/06/08	80,800	80,800	81,850	81,550	0.0	223	199K	16B
1402/06/07	82,700	80,700	82,700	81,550	0.0	530	436K	36B
1402/06/06	83,450	80,400	84,500	81,550	0.43	384	329K	27B
1402/06/05	82,950	80,850	82,950	81,200	1.18	595	652K	53B
1402/06/04	82,850	80,050	82,850	80,250	0.50	439	300K	24B
1402/06/01	80,050	79,100	81,500	79,850	(0.19)	662	380K	30B
1402/05/31	79,900	79,100	80,150	80,000	(0.19)	200	252K	20B
1402/05/30	81,850	79,900	81,850	80,150	0.06	350	217K	17B
1402/05/29	80,150	79,800	80,750	80,100	(0.06)	221	181K	15B
1402/05/28	80,000	79,000	80,600	80,150	(0.56)	343	372K	30B
1402/05/25	83,000	80,000	83,000	80,600	(0.12)	163	207K	17B
1402/05/24	81,650	80,000	81,650	80,700	(0.12)	177	132K	11B
1402/05/23	81,200	80,000	81,200	80,800	0.0	145	119K	10B
1402/05/22	80,550	79,700	81,050	80,800	(0.19)	186	178K	14B
1402/05/21	81,850	79,900	82,800	80,950	(0.49)	284	309K	25B
1402/05/18	81,500	80,800	81,500	81,350	(0.06)	125	86K	7B
1402/05/17	81,700	80,100	81,700	81,400	(0.31)	224	238K	19B
1402/05/16	81,850	81,300	82,000	81,650	0.0	192	142K	12B
1402/05/15	83,300	81,200	84,550	81,650	0.25	352	180K	15B
1402/05/14	82,600	82,600	84,200	81,450	0.25	145	60K	5B
1402/05/10	83,500	81,550	83,500	81,250	0.06	87	46K	4B
1402/05/09	85,000	79,700	85,000	81,200	0.06	191	145K	12B
1402/05/08	83,000	80,650	83,900	81,150	0.19	302	170K	14B
1402/05/07	82,950	81,250	82,950	81,000	0.19	139	143K	12B
1402/05/04	81,200	80,150	81,550	80,850	0.06	203	296K	24B
1402/05/03	80,600	80,600	82,050	80,800	0.44	195	229K	19B
1402/05/02	80,800	79,400	82,800	80,450	0.63	176	214K	18B
1402/05/01	79,000	78,800	80,800	79,950	(0.06)	183	135K	11B
1402/04/31	83,500	78,000	83,500	80,000	(1.11)	510	400K	32B
1402/04/28	84,000	80,550	84,000	80,900	0.25	269	176K	14B
1402/04/27	80,050	80,050	82,900	80,700	0.31	200	220K	18B
1402/04/26	79,050	78,150	80,550	80,450	(2.13)	313	389K	31B
1402/04/25	87,000	81,850	87,000	82,200	(4.59)	490	792K	65B
1402/04/24	89,150	83,800	89,150	86,150	(0.06)	183	120K	10B
1402/04/21	85,000	83,100	87,400	86,200	(0.35)	261	143K	12B
1402/04/20	87,700	84,900	87,700	86,500	(0.63)	409	281K	24B
1402/04/19	86,500	86,000	87,750	87,050	(0.23)	244	155K	13B
1402/04/18	86,750	86,250	88,700	87,250	(0.4)	320	289K	25B
1402/04/17	87,250	86,350	88,700	87,600	(1.24)	713	521K	45B
1402/04/14	87,100	87,100	88,900	88,700	(0.39)	434	223K	20B
1402/04/13	88,600	87,950	91,550	89,050	(1.33)	699	657K	58B
1402/04/12	91,700	89,500	91,750	90,250	0.22	383	851K	77B
1402/04/06	100,000	99,600	102,350	101,150	(1.17)	741	876K	89B
1402/04/05	100,000	98,700	103,950	102,350	(0.68)	559	278K	28B
1402/04/04	110,600	100,600	110,600	103,050	(2.55)	1,438	1M	108B
1402/04/03	102,000	100,000	106,850	105,750	3.88	1,183	1M	127B
1402/03/31	99,250	99,250	101,850	101,800	4.95	724	2M	162B
1402/03/30	94,500	93,700	97,250	97,000	4.70	1,183	3M	272B
1402/03/29	92,650	91,050	92,650	92,650	4.99	846	4M	377B
1402/03/28	86,250	86,250	88,450	88,250	(0.23)	223	205K	18B
1402/03/27	88,500	86,600	88,500	88,450	(0.28)	237	173K	15B
1402/03/24	90,300	86,900	90,300	88,700	(0.17)	196	113K	10B
1402/03/23	88,650	88,650	90,000	88,850	0.23	133	172K	15B
1402/03/22	86,850	86,750	88,000	88,650	(0.28)	142	97K	8B
1402/03/21	88,850	88,550	91,300	88,900	0.0	134	59K	5B
1402/03/20	89,000	88,250	90,500	88,900	(2.25)	392	1M	127B
1402/03/17	92,900	90,050	92,900	90,950	(0.05)	156	75K	7B
1402/03/16	92,900	90,450	92,900	91,000	(0.05)	171	316K	29B
1402/03/13	93,000	90,250	93,000	91,050	0.0	151	222K	20B
1402/03/10	90,250	90,250	91,800	91,050	(0.16)	309	216K	20B
1402/03/09	90,950	90,800	91,950	91,200	(0.05)	268	321K	29B
1402/03/08	90,750	90,700	92,800	91,250	0.0	260	229K	21B
1402/03/07	91,300	90,000	93,450	91,250	(0.33)	283	212K	19B
1402/03/06	91,000	90,450	92,000	91,550	0.0	169	65K	6B
1402/03/03	93,950	91,050	93,950	91,550	0.27	230	170K	16B
1402/03/02	90,850	90,400	94,000	91,300	0.50	167	177K	16B
1402/03/01	86,300	86,300	94,450	90,850	0.06	137	85K	8B
1402/02/31	94,350	90,150	94,350	90,800	0.17	213	150K	14B
1402/02/30	92,000	89,150	92,000	90,650	(0.17)	272	189K	17B
1402/02/27	94,850	90,250	94,900	90,800	0.28	452	245K	22B
1402/02/25	94,500	92,000	94,500	90,550	0.61	215	132K	12B
1402/02/24	88,450	88,450	93,300	90,000	1.24	288	217K	20B
1402/02/23	89,250	88,150	91,000	88,900	(4.15)	409	695K	61B
1402/02/20	95,000	88,800	96,950	92,750	(0.32)	350	259K	24B
1402/02/19	88,300	88,300	97,300	93,050	0.22	380	331K	31B
1402/02/18	92,900	92,800	95,500	92,850	(4.92)	493	909K	84B
1402/02/17	104,500	95,450	104,500	97,650	(2.79)	589	577K	56B
1402/02/16	100,000	98,550	101,700	100,450	(0.25)	424	304K	30B
1402/02/13	100,000	99,100	102,000	100,700	0.20	348	272K	27B
1402/02/12	100,500	99,000	101,500	100,500	(0.25)	431	271K	27B
1402/02/11	100,000	98,250	104,000	100,750	(0.64)	558	445K	45B
1402/02/10	107,900	99,800	107,900	101,400	(1.36)	751	578K	58B
1402/02/09	101,850	100,650	102,800	102,800	4.95	481	1M	148B
1402/02/06	98,000	96,050	101,900	97,950	0.93	426	308K	31B
1402/02/05	95,050	95,050	98,500	97,050	0.41	435	351K	34B
1402/02/04	98,150	94,550	98,150	96,650	(0.87)	563	362K	35B
1402/01/30	93,650	92,200	98,250	97,500	4.17	593	934K	91B
1402/01/29	92,850	90,000	93,900	93,600	4.64	586	902K	84B
1402/01/28	88,800	84,000	89,700	89,450	4.68	435	1M	115B
1402/01/27	87,300	85,000	88,200	85,450	1.73	364	349K	30B
1402/01/26	85,400	84,100	87,250	84,000	1.02	330	242K	21B
1402/01/22	81,350	80,900	85,950	83,150	1.09	351	447K	37B
1402/01/21	83,000	81,350	83,400	82,250	0.0	312	189K	16B
1402/01/20	82,450	82,000	83,650	82,250	0.18	270	224K	19B
1402/01/19	82,000	81,250	83,000	82,100	1.67	460	698K	57B
1402/01/16	80,450	78,800	81,950	80,750	0.0	324	247K	20B
1402/01/15	81,700	79,800	82,600	80,750	0.0	489	617K	50B
1402/01/14	77,800	77,800	82,900	80,750	0.25	217	196K	16B
1402/01/09	79,850	79,350	81,500	80,550	0.19	308	447K	36B
1402/01/08	80,600	79,500	81,300	80,400	(0.06)	398	320K	26B
1402/01/06	83,800	78,000	83,800	80,450	(0.31)	129	158K	13B
1402/01/05	84,000	79,900	84,000	80,700	0.06	215	155K	13B
1401/12/28	80,550	79,100	82,950	80,650	0.62	308	377K	31B
1401/12/27	78,900	78,500	80,200	80,150	4.91	394	1M	87B
1401/12/24	78,900	76,500	78,900	76,400	0.26	282	147K	11B
1401/12/23	76,000	76,000	77,950	76,200	0.26	307	635K	48B
1401/12/22	74,300	74,300	77,000	76,000	0.0	163	156K	12B
1401/12/21	77,000	72,800	77,000	76,000	(0.78)	369	413K	31B
1401/12/20	77,400	76,100	77,400	76,600	(0.07)	327	523K	40B
1401/12/16	75,050	75,050	78,000	76,650	0.39	218	216K	17B
1401/12/15	73,850	73,850	77,000	76,350	(0.07)	533	223K	17B
1401/12/14	76,900	75,850	77,650	76,400	0.0	266	326K	25B
1401/12/13	75,200	73,200	77,000	76,400	(0.46)	248	191K	14B
1401/12/10	79,000	75,200	79,000	76,750	(0.2)	316	2M	154B
1401/12/09	79,750	74,550	79,750	76,900	0.13	318	349K	27B
1401/12/08	74,800	74,650	77,900	76,800	(0.32)	404	500K	38B
1401/12/07	77,200	75,300	77,200	77,050	4.76	623	1M	102B
1401/12/06	72,750	72,750	73,550	73,550	5.00	233	989K	73B
1401/12/03	72,750	68,200	72,750	70,050	0.79	345	367K	26B
1401/12/02	69,500	68,600	69,500	69,500	4.98	443	2M	172B
1401/12/01	63,900	63,900	66,300	66,200	4.83	215	1M	68B
1401/11/30	62,000	62,000	64,900	63,150	0.72	235	369K	23B
1401/11/26	63,400	62,000	63,500	62,700	0.08	160	179K	11B
1401/11/25	63,100	62,500	63,200	62,650	0.08	107	181K	11B
1401/11/24	63,800	62,600	63,800	62,600	0.08	105	65K	4B
1401/11/23	62,800	61,650	63,700	62,550	0.08	214	184K	12B
1401/11/19	63,200	62,300	63,650	62,500	0.40	239	191K	12B
1401/11/18	61,000	61,000	63,300	62,250	(0.16)	233	655K	41B
1401/11/17	60,350	60,100	63,000	62,350	1.55	258	1M	74B
1401/11/16	62,200	60,600	62,200	61,400	(0.16)	189	484K	30B
1401/11/12	62,500	61,350	62,500	61,500	0.24	234	177K	11B
1401/11/11	62,400	61,000	62,500	61,350	0.66	194	346K	21B
1401/11/10	59,600	59,600	62,500	60,950	0.08	199	295K	18B
1401/11/09	62,500	58,850	62,500	60,900	(1.54)	315	498K	30B
1401/11/08	62,400	61,650	62,650	61,850	0.57	244	463K	29B
1401/11/05	61,600	60,800	62,000	61,500	(0.57)	269	446K	27B
1401/11/04	61,450	61,400	62,700	61,850	0.08	206	202K	13B
1401/11/03	61,800	61,750	62,200	61,800	0.24	274	434K	27B
1401/11/02	61,300	61,000	62,300	61,650	0.49	271	405K	25B
1401/11/01	61,800	60,500	61,800	61,350	0.25	376	928K	57B
1401/10/28	60,450	60,450	62,000	61,200	0.49	332	357K	22B
1401/10/27	61,100	60,400	61,950	60,900	(0.08)	290	288K	18B
1401/10/26	60,800	60,800	62,300	60,950	0.25	324	263K	16B
1401/10/24	61,100	59,600	61,100	60,800	(0.41)	230	272K	16B
1401/10/21	62,000	59,000	62,000	61,050	(0.49)	320	450K	27B
1401/10/20	60,350	60,250	61,600	61,350	0.74	299	687K	42B
1401/10/19	62,450	59,550	62,500	60,900	1.08	334	563K	34B
1401/10/18	58,400	58,400	60,650	60,250	4.24	442	1M	68B
1401/10/17	57,350	57,300	58,600	57,800	0.09	362	307K	18B
1401/10/14	57,500	57,000	58,450	57,750	(0.77)	472	676K	39B
1401/10/13	57,300	57,300	59,000	58,200	(2.59)	792	2M	91B
1401/10/12	59,100	58,950	60,850	59,750	(0.91)	1,461	2M	114B
1401/10/11	60,300	59,650	62,850	60,300	(1.31)	613	1M	69B
1401/10/10	64,650	60,300	64,650	61,100	(3.7)	504	1M	78B
1401/10/07	61,500	61,050	63,550	63,450	4.79	298	2M	96B
1401/10/05	61,400	59,450	61,400	60,550	0.25	243	321K	20B
1401/10/04	60,000	59,750	61,300	60,400	2.46	319	725K	44B
1401/10/03	57,950	57,000	59,500	58,950	3.97	404	781K	46B
1401/09/30	57,400	55,800	57,400	56,700	0.18	182	297K	17B
1401/09/29	56,250	56,150	57,800	56,600	(0.09)	198	255K	14B
1401/09/28	56,700	55,600	58,500	56,650	0.27	324	355K	20B
1401/09/27	53,150	53,150	56,700	56,500	4.63	415	2M	85B
1401/09/26	54,450	53,550	55,200	54,000	0.09	176	206K	11B
1401/09/23	53,700	53,450	55,300	53,950	0.65	319	422K	23B
1401/09/22	52,550	51,750	53,650	53,600	4.89	330	1M	60B
1401/09/21	51,700	50,900	52,500	51,100	0.79	189	228K	12B
1401/09/20	51,100	50,050	51,400	50,700	0.40	194	305K	16B
1401/09/19	51,850	50,050	51,850	50,500	0.0	159	127K	6B
1401/09/16	50,400	50,400	52,000	50,500	0.90	301	243K	13B
1401/09/15	50,050	50,050	50,400	50,050	0.0	108	114K	6B
1401/09/14	50,000	50,000	50,500	50,050	0.40	168	655K	33B
1401/09/13	50,700	49,800	50,700	49,850	0.20	154	215K	11B
1401/09/12	50,300	49,500	50,300	49,750	0.10	127	124K	6B
1401/09/09	50,200	49,650	50,200	49,700	0.20	116	216K	11B
1401/09/08	49,500	49,200	50,150	49,600	(0.2)	291	361K	18B
1401/09/07	49,900	49,650	50,250	49,700	0.20	137	239K	12B
1401/09/06	49,500	48,750	50,000	49,600	(0.3)	216	334K	17B
1401/09/05	49,100	49,100	50,700	49,750	0.10	94	145K	7B
1401/09/02	49,750	49,600	50,300	49,700	0.20	110	126K	6B
1401/09/01	48,850	48,850	50,250	49,600	0.20	124	141K	7B
1401/08/30	50,350	49,000	50,350	49,500	0.10	101	112K	6B
1401/08/29	49,800	49,100	49,800	49,450	0.0	113	117K	6B
1401/08/28	49,950	48,250	49,950	49,450	(0.2)	173	164K	8B
1401/08/25	49,850	48,450	50,000	49,550	0.0	111	246K	12B
1401/08/24	50,200	49,400	50,200	49,550	0.20	108	257K	13B
1401/08/23	50,250	48,400	50,250	49,450	(0.1)	175	449K	22B
1401/08/22	49,500	48,400	49,800	49,500	(0.3)	211	252K	12B
1401/08/21	49,100	49,000	50,450	49,650	0.0	225	333K	17B
1401/08/18	50,000	48,500	50,800	49,650	0.0	279	326K	16B
1401/08/17	49,700	49,000	51,800	49,650	0.51	346	455K	23B
1401/08/16	47,700	47,700	49,500	49,400	4.77	255	840K	41B
1401/08/15	47,750	47,100	48,000	47,150	0.53	209	262K	13B
1401/08/14	46,750	45,700	47,800	46,900	2.96	246	527K	25B
1401/08/11	45,500	45,500	46,450	45,550	0.22	89	122K	6B
1401/08/10	46,350	45,500	46,450	45,450	0.33	134	223K	10B
1401/08/09	45,100	45,100	46,650	45,300	0.11	133	87K	4B
1401/08/08	43,200	43,200	46,950	45,250	0.78	264	561K	25B
1401/08/07	45,450	43,800	45,450	44,900	(0.22)	259	657K	29B
1401/08/04	45,400	43,950	46,000	45,000	(2.07)	323	557K	25B
1401/08/03	45,950	45,300	47,150	45,950	0.0	194	292K	13B
1401/08/02	46,750	45,600	46,750	45,950	0.0	166	234K	11B
1401/08/01	46,100	45,650	46,750	45,950	0.77	219	297K	14B
1401/07/30	46,500	45,700	46,500	45,600	0.11	124	130K	6B
1401/07/27	46,500	45,550	46,500	45,550	0.11	134	174K	8B
1401/07/26	45,500	45,500	46,600	45,500	0.11	78	92K	4B
1401/07/25	45,250	45,250	45,950	45,450	0.0	87	98K	4B
1401/07/24	46,150	45,250	46,150	45,450	0.0	115	146K	7B
1401/07/23	45,250	45,200	46,250	45,450	0.0	71	115K	5B
1401/07/20	46,200	45,200	46,250	45,450	0.11	110	148K	7B
1401/07/19	45,800	45,300	46,000	45,400	0.33	115	210K	10B
1401/07/18	44,850	44,850	45,500	45,250	0.0	103	136K	6B
1401/07/17	46,150	44,800	46,250	45,250	(0.11)	110	187K	8B
1401/07/16	45,150	44,800	46,050	45,300	0.11	143	288K	13B
1401/07/12	45,500	44,600	45,900	45,250	0.0	120	126K	6B
1401/07/11	46,350	44,150	46,350	45,250	(0.55)	175	310K	14B
1401/07/10	45,200	44,550	45,650	45,500	(0.11)	105	85K	4B
1401/07/09	44,950	44,550	46,000	45,550	(0.55)	170	236K	11B
1401/07/06	45,500	45,300	46,350	45,800	0.0	199	323K	15B
1401/07/04	44,700	44,700	46,200	45,800	(0.43)	202	409K	19B
1401/07/02	45,300	44,700	46,300	46,000	(1.6)	256	351K	16B
1401/06/30	46,050	45,450	46,950	46,750	(0.43)	219	171K	8B
1401/06/29	47,700	46,000	47,700	46,950	(0.63)	207	269K	12B
1401/06/28	46,450	46,450	47,150	47,250	(0.21)	163	159K	7B
1401/06/27	47,400	46,500	47,750	47,350	(0.53)	207	257K	12B
1401/06/23	47,850	47,350	47,900	47,600	0.11	136	406K	19B
1401/06/22	47,300	47,000	48,450	47,550	(0.73)	255	436K	21B
1401/06/21	47,500	47,500	48,350	47,900	0.0	131	264K	13B
1401/06/20	47,850	47,200	48,250	47,900	(0.1)	147	191K	9B
1401/06/19	48,550	47,750	48,550	47,950	0.0	181	192K	9B
1401/06/16	48,000	47,850	48,550	47,950	0.21	187	329K	16B
1401/06/15	47,750	47,550	48,400	47,850	0.21	240	320K	15B
1401/06/14	48,300	47,900	48,300	47,750	0.21	152	164K	8B
1401/06/13	48,000	47,100	48,200	47,650	0.42	218	275K	13B
1401/06/12	48,150	46,750	48,150	47,450	0.11	217	281K	13B
1401/06/09	47,300	47,300	48,100	47,400	0.53	185	285K	14B
1401/06/08	47,000	47,000	48,350	47,150	0.43	171	224K	11B
1401/06/07	46,250	46,250	47,600	46,950	0.11	126	214K	10B
1401/06/06	47,000	46,000	47,550	46,900	0.0	189	348K	16B
1401/06/05	47,350	46,000	47,350	46,900	1.30	359	2M	80B
1401/06/02	46,100	45,600	47,200	46,300	2.43	372	542K	25B
1401/06/01	45,000	45,000	46,000	45,200	0.0	148	142K	6B
1401/05/31	44,800	44,550	45,500	45,200	(0.11)	126	103K	5B
1401/05/30	44,650	44,650	45,450	45,250	(0.11)	190	241K	11B
1401/05/29	44,350	44,100	45,850	45,300	(0.33)	241	180K	8B
1401/05/26	46,000	44,100	46,000	45,450	(0.44)	399	653K	30B
1401/05/25	45,150	45,150	46,200	45,650	0.11	211	192K	9B
1401/05/24	45,900	45,200	46,200	45,600	0.11	203	229K	10B
1401/05/23	46,700	45,600	46,700	45,550	0.22	181	197K	9B
1401/05/22	45,500	44,650	46,450	45,450	0.33	233	210K	10B
1401/05/19	46,500	45,250	46,500	45,300	0.44	195	190K	9B
1401/05/18	45,500	45,500	46,450	45,100	0.67	240	195K	9B
1401/05/15	46,000	45,200	46,400	44,800	0.56	201	161K	7B
1401/05/12	44,650	44,250	46,450	44,550	0.68	252	305K	14B
1401/05/11	44,650	44,650	45,300	44,250	0.80	219	264K	12B
1401/05/10	44,350	43,400	45,200	43,900	0.92	274	228K	10B
1401/05/09	43,100	42,900	44,000	43,500	(0.46)	204	284K	12B
1401/05/08	43,550	43,400	44,600	43,700	1.04	482	556K	24B
1401/05/05	42,800	42,800	44,050	43,250	0.23	215	211K	9B
1401/05/04	42,650	42,650	43,650	43,150	0.12	206	213K	9B
1401/05/03	43,450	41,850	43,900	43,100	(1.49)	383	671K	29B
1401/05/02	43,500	43,400	44,100	43,750	0.57	429	787K	34B
1401/05/01	44,000	43,050	44,000	43,500	0.0	650	2M	87B
1401/04/29	44,150	43,250	44,200	43,500	0.23	508	714K	31B
1401/04/28	43,500	42,750	44,200	43,400	0.23	559	705K	31B
1401/04/26	43,050	42,700	43,900	43,300	(0.35)	275	242K	10B
1401/04/25	43,700	43,000	44,100	43,450	(0.91)	456	465K	20B
1401/04/22	44,000	43,700	44,400	43,850	0.46	353	464K	20B
1401/04/21	44,050	42,600	44,050	43,650	0.0	390	347K	15B
1401/04/20	44,800	43,350	45,050	43,650	(4.28)	1,189	3M	138B
1401/04/18	46,350	44,300	46,500	45,600	(1.62)	366	663K	30B
1401/04/12	54,400	53,700	54,950	54,000	0.0	1,375	2M	116B
1401/04/11	52,100	52,100	54,900	54,000	2.96	1,031	1M	69B
1401/04/08	52,900	51,900	53,900	52,450	0.67	744	1M	57B
1401/04/07	53,200	51,300	53,650	52,100	(0.86)	762	857K	45B
1401/04/06	52,500	51,650	53,750	52,550	0.10	282	366K	19B
1401/04/05	53,300	51,750	53,600	52,500	(2.96)	569	990K	52B
1401/04/04	53,500	53,000	54,950	54,100	(0.73)	501	352K	19B
1401/04/01	55,900	53,900	55,900	54,500	(2.42)	506	821K	45B
1401/03/31	56,900	55,000	56,900	55,850	(0.8)	427	1M	59B
1401/03/30	56,950	55,700	57,600	56,300	0.27	488	1M	69B
1401/03/29	55,800	54,700	57,700	56,150	1.26	478	645K	36B
1401/03/28	57,000	54,500	57,000	55,450	(0.63)	568	1M	57B
1401/03/25	57,200	55,200	57,200	55,800	(3.96)	919	2M	87B
1401/03/24	58,450	56,750	59,700	58,100	(0.6)	541	471K	27B
1401/03/23	58,750	57,650	59,300	58,450	2.54	774	1M	64B
1401/03/22	55,850	55,550	57,550	57,000	3.92	834	2M	88B
1401/03/21	54,000	52,650	56,200	54,850	2.43	723	2M	100B
1401/03/18	53,200	53,200	53,900	53,550	0.66	296	851K	46B
1401/03/17	52,100	52,100	53,900	53,200	(0.56)	603	630K	33B
1401/03/16	55,000	52,450	55,000	53,500	(2.19)	455	712K	38B
1401/03/11	55,000	53,700	55,100	54,700	(0.18)	450	893K	49B
1401/03/10	54,450	53,700	55,100	54,800	1.20	651	1M	66B
1401/03/09	54,200	52,800	56,900	54,150	2.95	1,119	2M	121B
1401/03/08	51,200	51,200	54,000	52,600	0.77	696	1M	56B
1401/03/07	54,850	51,400	54,850	52,200	(3.42)	630	936K	49B
1401/03/04	53,150	53,150	54,700	54,050	0.75	511	752K	41B
1401/03/03	52,550	52,550	54,950	53,650	(0.28)	300	302K	16B
1401/03/02	55,300	52,100	56,000	53,800	(1.56)	474	504K	27B
1401/03/01	54,300	54,000	55,400	54,650	1.49	382	639K	35B
1401/02/31	54,300	53,250	55,050	53,850	(3.93)	861	1M	76B
1401/02/28	56,100	54,650	56,750	56,050	(1.75)	488	591K	33B
1401/02/27	57,300	56,200	58,200	57,050	(1.81)	732	1M	59B
1401/02/26	58,500	57,000	59,300	58,100	(0.43)	1,004	2M	88B
1401/02/25	58,600	56,100	58,600	58,350	4.48	2,160	7M	410B
1401/02/24	55,850	55,850	55,850	55,850	4.98	261	978K	55B
1401/02/21	51,950	51,100	53,600	53,200	4.21	499	2M	103B
1401/02/20	51,200	50,300	52,150	51,050	0.89	488	560K	29B
1401/02/19	50,850	50,250	51,300	50,600	(1.46)	582	1M	55B
1401/02/18	52,150	50,600	52,150	51,350	(0.77)	566	634K	32B
1401/02/17	50,900	50,450	52,500	51,750	0.88	676	775K	40B
1401/02/12	50,550	50,550	51,500	51,300	(0.1)	364	373K	19B
1401/02/11	52,000	50,900	52,100	51,350	(0.19)	786	1M	67B
1401/02/10	49,300	49,250	51,500	51,450	4.89	864	3M	173B
1401/02/07	49,150	48,500	49,800	49,050	0.10	442	518K	25B
1401/02/06	49,200	48,550	49,900	49,000	0.41	271	329K	16B
1401/02/05	48,600	48,300	49,150	48,800	(0.31)	284	391K	19B
1401/02/04	49,000	48,500	49,850	48,950	(0.41)	366	858K	42B
1401/01/31	50,000	48,150	50,000	49,150	(1.8)	535	615K	30B
1401/01/30	49,200	49,100	50,650	50,050	0.10	488	788K	39B
1401/01/29	48,100	48,050	50,550	50,000	2.46	582	1M	52B
1401/01/28	47,250	47,000	49,550	48,800	1.99	528	967K	47B
1401/01/27	47,800	47,000	48,450	47,850	1.81	482	878K	42B
1401/01/24	44,750	44,750	48,000	47,000	0.97	464	749K	35B
1401/01/23	48,000	45,650	48,000	46,550	(1.17)	768	2M	85B
1401/01/22	45,500	45,500	47,250	47,100	4.67	573	2M	109B
1401/01/21	44,200	44,000	45,800	45,000	2.86	797	2M	70B
1401/01/20	43,100	43,050	44,100	43,750	(0.11)	248	444K	19B
1401/01/17	44,000	43,100	44,300	43,800	(0.68)	336	678K	30B
1401/01/16	44,150	43,600	44,350	44,100	(0.11)	262	405K	18B
1401/01/15	45,000	43,600	45,300	44,150	0.0	421	861K	38B
1401/01/14	44,000	43,300	44,650	44,150	0.57	551	814K	36B
1401/01/10	43,200	43,150	44,400	43,900	0.11	296	297K	13B
1401/01/09	44,750	42,650	44,750	43,850	(1.13)	485	525K	23B
1401/01/08	0	0	0	44,350	0.0	505	1M	49B
1401/01/07	44,000	43,000	44,750	44,350	3.62	505	1M	49B
1401/01/06	42,000	41,650	42,900	42,800	4.65	521	2M	80B
1400/12/28	40,000	40,000	42,150	40,900	1.74	326	439K	18B
1400/12/25	41,200	40,100	41,200	40,200	0.25	169	209K	8B
1400/12/24	41,350	40,000	41,350	40,100	(0.12)	287	404K	16B
1400/12/23	40,200	39,800	40,600	40,150	0.12	171	340K	14B
1400/12/22	40,000	39,900	40,750	40,100	0.0	180	169K	7B
1400/12/21	40,650	39,700	40,650	40,100	(0.37)	286	426K	17B
1400/12/18	40,100	39,800	40,950	40,250	(0.86)	678	1M	44B
1400/12/17	40,400	39,800	40,700	40,600	(0.49)	248	322K	13B
1400/12/16	40,200	40,200	41,900	40,800	1.62	461	598K	25B
1400/12/15	40,000	39,800	41,150	40,150	(0.37)	668	1M	52B
1400/12/14	40,000	39,800	41,400	40,300	(2.66)	599	1M	47B
1400/12/11	41,000	41,000	42,200	41,400	0.12	220	280K	12B
1400/12/09	39,950	39,950	41,500	41,350	4.55	442	1M	42B
1400/12/08	39,500	39,300	40,950	39,550	1.41	321	368K	15B
1400/12/07	39,200	38,500	39,550	39,000	0.0	225	534K	21B
1400/12/04	38,750	38,650	39,550	39,000	(1.02)	481	668K	26B
1400/12/03	40,000	39,000	40,000	39,400	(0.88)	463	529K	21B
1400/12/02	40,200	39,300	40,550	39,750	(1.24)	380	675K	27B
1400/12/01	39,950	39,500	40,700	40,250	(0.25)	159	1M	47B
1400/11/30	41,500	39,950	41,500	40,350	(0.62)	266	448K	18B
1400/11/27	42,200	39,900	42,200	40,600	(3.33)	396	692K	28B
1400/11/25	41,050	41,050	42,550	42,000	(0.12)	186	205K	9B
1400/11/24	42,000	41,150	42,200	42,050	(0.12)	101	69K	3B
1400/11/23	41,050	41,050	42,500	42,100	0.0	250	185K	8B
1400/11/20	42,000	41,150	42,500	42,100	(0.59)	439	355K	15B
1400/11/19	41,700	41,000	42,800	42,350	(0.59)	226	243K	10B
1400/11/18	41,250	41,200	42,500	42,600	(0.35)	151	117K	5B
1400/11/17	43,250	41,000	43,250	42,750	(0.58)	183	122K	5B
1400/11/16	43,350	42,550	43,400	43,000	(0.12)	278	330K	14B
1400/11/13	42,500	42,500	43,200	43,050	(0.12)	134	154K	7B
1400/11/12	42,500	42,500	44,000	43,100	0.0	140	128K	6B
1400/11/11	43,250	43,000	43,900	43,100	0.12	115	156K	7B
1400/11/10	43,150	43,150	44,750	43,050	0.94	201	328K	14B
1400/11/09	42,300	41,850	42,700	42,650	4.79	291	876K	37B
1400/11/06	40,950	40,600	42,050	40,700	0.74	196	277K	11B
1400/11/05	41,550	40,250	42,500	40,400	(4.6)	344	2M	84B
1400/11/04	42,950	41,400	42,950	42,350	(1.4)	183	466K	20B
1400/11/03	42,950	41,200	42,950	42,950	(0.92)	196	202K	8B
1400/11/02	43,800	42,850	44,900	43,350	0.12	212	233K	10B
1400/10/29	44,200	42,600	44,200	43,300	0.12	107	52K	2B
1400/10/28	43,050	42,000	43,450	43,250	(2.04)	312	446K	19B
1400/10/27	45,100	43,350	45,100	44,150	0.0	131	134K	6B
1400/10/26	43,100	43,050	45,500	44,150	(0.34)	217	244K	11B
1400/10/25	44,950	43,350	44,950	44,300	(0.45)	214	190K	8B
1400/10/22	44,500	43,900	45,150	44,500	(1.44)	382	561K	25B
1400/10/21	45,850	44,700	45,850	45,150	0.22	206	408K	18B
1400/10/20	44,300	44,300	46,000	45,050	(0.55)	231	441K	20B
1400/10/19	46,500	44,750	46,550	45,300	(3.82)	348	803K	36B
1400/10/18	46,450	46,450	47,850	47,100	(0.28)	171	305K	14B
1400/10/15	47,611	46,411	47,611	47,230	(0.11)	144	157K	7B
1400/10/14	46,550	46,100	47,001	47,283	(0.2)	129	93K	4B
1400/10/13	46,501	46,501	47,423	47,376	(0.15)	127	94K	4B
1400/10/12	46,600	46,600	47,638	47,446	(0.36)	251	245K	12B
1400/10/11	47,001	46,500	47,330	47,618	(0.38)	178	152K	7B
1400/10/08	47,500	47,000	47,950	47,799	(0.29)	179	172K	8B
1400/10/07	48,000	47,362	48,320	47,937	0.01	169	124K	6B
1400/10/06	48,500	47,030	49,000	47,931	1.26	231	376K	18B
1400/10/05	47,177	46,050	48,171	47,336	2.05	367	573K	27B
1400/10/04	47,500	46,130	47,700	46,384	2.10	280	609K	28B
1400/10/01	44,800	44,800	46,666	45,432	2.22	259	447K	21B
1400/09/30	44,150	44,150	45,726	44,444	0.15	120	86K	4B
1400/09/29	44,800	43,827	45,000	44,376	0.01	160	229K	10B
1400/09/28	45,000	43,765	45,000	44,371	(0.24)	135	245K	11B
1400/09/27	44,050	44,050	45,600	44,476	0.11	169	200K	9B
1400/09/24	44,970	43,600	44,970	44,429	(0.1)	144	130K	6B
1400/09/23	42,680	42,680	44,890	44,475	(0.45)	294	297K	13B
1400/09/22	44,821	43,601	45,190	44,677	(1.94)	393	560K	25B
1400/09/21	45,306	44,831	45,850	45,559	(0.55)	183	249K	11B
1400/09/20	45,610	45,610	46,000	45,813	0.02	246	416K	19B
1400/09/17	46,190	45,580	46,440	45,806	0.10	245	217K	10B
1400/09/16	46,500	45,200	46,500	45,761	0.04	198	156K	7B
1400/09/15	45,000	45,000	46,828	45,744	0.41	181	232K	11B
1400/09/14	45,310	45,301	46,000	45,555	0.23	185	180K	8B
1400/09/13	45,670	44,810	46,690	45,449	(0.59)	278	431K	20B
1400/09/10	45,940	44,983	46,000	45,719	(0.71)	365	547K	25B
1400/09/09	45,990	45,650	46,870	46,047	0.14	331	681K	31B
1400/09/08	45,221	45,100	46,700	45,981	(0.22)	209	168K	8B
1400/09/07	45,501	45,200	46,197	46,081	(0.64)	230	331K	15B
1400/09/06	45,570	45,300	46,600	46,377	(1.86)	319	436K	20B
1400/09/03	47,124	46,610	47,310	47,258	(0.17)	197	180K	8B
1400/09/02	48,000	47,010	48,000	47,338	(0.13)	222	188K	9B
1400/09/01	46,559	46,559	47,650	47,401	(0.37)	339	285K	13B
1400/08/30	46,162	46,162	47,575	47,575	(0.3)	216	151K	7B
1400/08/29	47,130	46,360	48,250	47,716	(0.33)	292	178K	8B
1400/08/26	48,300	47,220	48,300	47,874	(0.09)	260	250K	12B
1400/08/25	48,300	47,200	48,300	47,919	0.01	340	352K	17B
1400/08/24	47,001	47,001	47,780	47,914	(0.5)	207	257K	12B
1400/08/23	47,126	47,126	48,390	48,154	(0.44)	306	346K	17B
1400/08/22	48,110	47,259	48,800	48,365	(0.47)	263	260K	12B
1400/08/19	49,300	48,100	49,890	48,591	0.84	483	1M	51B
1400/08/18	47,632	47,005	49,200	48,184	1.16	366	443K	22B
1400/08/17	46,500	46,500	48,840	47,632	(0.13)	313	306K	15B
1400/08/16	48,689	45,755	48,689	47,695	(0.52)	340	325K	15B
1400/08/15	46,290	46,290	48,934	47,945	2.66	470	620K	30B
1400/08/12	47,380	45,100	47,800	46,702	1.73	254	526K	25B
1400/08/11	45,860	45,570	47,500	45,907	0.39	204	220K	10B
1400/08/10	47,400	45,620	47,727	45,728	0.60	267	228K	11B
1400/08/09	46,500	45,218	47,208	45,455	(4.5)	533	1M	50B
1400/08/08	47,980	46,880	48,300	47,597	(0.25)	300	376K	18B
1400/08/05	47,750	47,434	48,470	47,717	0.05	290	340K	16B
1400/08/04	46,500	46,500	48,000	47,695	(0.25)	271	306K	15B
1400/08/03	47,020	47,000	48,000	47,816	(0.5)	266	272K	13B
1400/08/01	49,400	46,100	49,490	48,054	(0.73)	499	870K	42B
1400/07/28	48,000	47,200	48,890	48,407	(0.2)	161	170K	8B
1400/07/27	49,088	48,240	49,090	48,506	0.29	208	361K	18B
1400/07/26	49,000	46,800	49,000	48,364	(0.78)	294	278K	13B
1400/07/25	49,270	48,000	49,270	48,742	(0.3)	279	184K	9B
1400/07/24	47,999	47,990	48,946	48,891	4.88	557	1M	54B
1400/07/21	46,800	45,160	47,200	46,616	(1.43)	345	399K	18B
1400/07/20	48,003	46,800	48,500	47,293	(3.79)	480	747K	35B
1400/07/19	49,320	48,100	50,160	49,154	(0.54)	409	563K	28B
1400/07/18	49,100	48,110	49,949	49,420	(0.67)	397	381K	19B
1400/07/17	49,510	48,885	50,500	49,754	(0.07)	494	517K	26B
1400/07/14	50,600	49,160	50,670	49,787	0.86	652	589K	29B
1400/07/12	50,690	48,010	50,690	49,362	(1.32)	991	1M	53B
1400/07/11	49,190	48,510	50,288	50,023	4.45	1,896	3M	162B
1400/07/10	46,950	45,653	47,935	47,894	4.91	637	2M	102B
1400/07/07	46,090	44,831	46,200	45,653	0.71	803	1M	67B
1400/07/06	46,400	44,400	46,950	45,333	0.63	746	971K	44B
1400/07/04	46,150	44,250	46,600	45,050	0.33	596	1M	60B
1400/07/03	44,480	44,480	45,890	44,901	2.45	758	2M	74B
1400/06/31	44,741	42,900	45,900	43,829	(2.91)	830	2M	92B
1400/06/30	46,121	44,742	46,250	45,144	(4.14)	598	1M	67B
1400/06/29	46,021	46,021	47,639	47,095	(0.87)	434	729K	34B
1400/06/28	47,000	46,110	48,000	47,507	(1.62)	469	393K	18B
1400/06/27	47,700	46,850	48,560	48,287	(1.73)	532	498K	24B
1400/06/24	48,720	48,020	49,600	49,138	(0.51)	483	295K	14B
1400/06/23	48,700	48,700	50,207	49,391	0.45	306	311K	15B
1400/06/22	48,450	47,500	50,000	49,169	(0.38)	392	222K	11B
1400/06/21	49,801	48,000	50,630	49,357	(0.83)	478	410K	20B
1400/06/20	51,000	49,730	51,000	49,768	0.93	416	453K	23B
1400/06/17	49,535	48,900	50,340	49,309	(0.46)	654	435K	21B
1400/06/16	48,540	48,540	49,960	49,535	(0.86)	667	551K	27B
1400/06/15	51,000	49,520	51,000	49,963	0.05	1,183	1M	64B
1400/06/14	48,700	48,700	50,772	49,939	(0.8)	750	1M	54B
1400/06/13	50,700	49,802	51,990	50,340	(0.48)	870	758K	38B
1400/06/10	50,500	49,500	51,990	50,584	0.67	713	721K	37B
1400/06/09	50,250	48,500	52,000	50,248	(0.55)	749	615K	31B
1400/06/08	50,520	50,491	51,990	50,527	(4.93)	996	5M	230B
1400/06/07	54,590	50,500	54,590	53,148	1.96	1,338	1M	68B
1400/06/06	50,500	50,000	52,340	52,126	4.57	1,041	4M	204B
1400/06/03	51,100	49,501	51,100	49,848	(0.49)	672	2M	88B
1400/06/02	49,800	49,670	50,880	50,093	0.20	1,211	2M	117B
1400/06/01	50,000	49,460	50,499	49,992	(0.16)	592	925K	46B
1400/05/31	51,799	49,000	51,799	50,072	(0.2)	722	905K	45B
1400/05/24	50,460	49,620	50,710	50,172	(0.07)	752	902K	45B
1400/05/23	51,870	49,380	51,880	50,207	(1.38)	674	642K	32B
1400/05/20	50,220	50,220	51,340	50,908	1.46	548	777K	40B
1400/05/19	50,890	49,230	51,330	50,177	1.05	468	475K	24B
1400/05/18	50,499	49,000	50,620	49,658	0.15	480	743K	37B
1400/05/17	49,798	48,020	50,500	49,583	(0.01)	579	1M	54B
1400/05/16	50,000	48,320	50,900	49,588	(0.94)	489	395K	19B
1400/05/13	49,004	49,000	51,140	50,058	1.77	517	588K	30B
1400/05/12	49,999	48,502	49,999	49,186	(0.85)	606	982K	48B
1400/05/11	49,100	49,100	50,399	49,608	(1.57)	475	680K	34B
1400/05/10	51,987	49,000	52,000	50,399	(0.45)	709	453K	23B
1400/05/09	49,000	48,340	51,440	50,628	2.25	921	1M	58B
1400/05/06	47,800	47,800	50,570	49,512	(1.21)	899	1M	50B
1400/05/05	50,641	48,900	50,641	50,116	3.91	1,430	3M	159B
1400/05/04	48,230	48,230	48,230	48,230	5.00	482	2M	96B
1400/04/28	45,500	45,500	47,300	45,934	1.25	301	416K	19B
1400/04/27	45,200	44,210	45,460	45,365	(0.04)	71	30K	1B
1400/04/26	46,500	44,100	46,500	45,382	0.16	611	819K	37B
1400/04/23	45,830	44,506	46,450	45,309	0.54	413	528K	24B
1400/04/22	45,880	44,338	46,250	45,064	(0.47)	535	2M	102B
1400/04/21	46,500	44,010	46,500	45,275	0.28	455	408K	19B
1400/04/20	44,000	42,500	46,339	45,149	1.48	609	857K	39B
1400/04/19	45,537	43,580	45,537	44,492	(0.79)	445	470K	21B
1400/04/16	44,890	44,111	45,498	44,845	1.89	537	665K	30B
1400/04/15	43,800	43,300	44,740	44,013	2.74	473	898K	40B
1400/04/14	43,000	42,541	43,888	42,841	0.92	331	487K	21B
1400/04/13	41,220	41,020	43,800	42,449	0.29	400	635K	27B
1400/04/12	41,510	41,120	43,500	42,326	0.49	359	545K	23B
1400/04/09	41,500	41,500	42,800	42,119	(0.75)	424	946K	40B
1400/04/08	42,450	41,501	42,800	42,437	0.08	587	4M	174B
1400/04/07	41,999	41,659	42,899	42,403	3.28	809	1M	54B
1400/04/06	40,600	40,210	42,000	41,056	2.61	660	924K	38B
1400/04/05	38,800	38,800	41,000	40,011	2.12	734	2M	63B
1400/04/02	39,600	38,320	39,890	39,179	(1.91)	737	1M	51B
1400/04/01	40,999	39,120	40,999	39,940	(0.91)	628	749K	30B
1400/03/31	42,000	40,202	42,000	40,307	0.72	207	432K	18B
1400/03/26	45,170	44,501	45,670	45,018	(1.16)	1,215	3M	153B
1400/03/25	44,300	44,300	46,233	45,546	(1.49)	1,037	2M	101B
1400/03/24	46,300	45,300	47,180	46,233	1.77	840	2M	83B
1400/03/23	44,500	44,210	46,000	45,427	0.06	481	885K	40B
1400/03/22	46,244	44,500	46,244	45,400	0.88	610	1M	47B
1400/03/19	44,898	43,500	46,195	45,003	2.18	837	2M	101B
1400/03/18	44,000	43,100	44,857	44,042	0.97	706	2M	77B
1400/03/17	42,500	42,200	44,035	43,617	0.82	507	862K	38B
1400/03/12	42,802	42,000	44,328	43,263	1.08	789	2M	78B
1400/03/11	43,000	41,650	43,190	42,802	(1.25)	400	570K	24B
1400/03/10	43,990	41,040	44,402	43,344	0.35	824	2M	66B
1400/03/09	42,600	42,100	43,653	43,191	3.89	1,186	3M	129B
1400/03/08	40,560	39,501	41,976	41,575	3.99	551	1M	54B
1400/03/05	38,110	38,110	40,497	39,978	2.40	420	782K	31B
1400/03/04	37,886	37,886	39,469	39,041	0.79	225	735K	29B
1400/03/03	38,900	37,500	39,400	38,735	(0.85)	293	433K	17B
1400/03/02	37,970	37,970	40,000	39,068	0.59	224	385K	15B
1400/03/01	38,260	37,710	39,200	38,839	(1.1)	226	368K	14B
1400/02/29	38,860	38,520	39,989	39,270	(1.49)	278	1M	43B
1400/02/28	40,299	39,000	40,299	39,864	0.03	324	982K	39B
1400/02/27	39,851	39,391	40,100	39,854	0.01	291	3M	131B
1400/02/26	40,239	39,060	40,540	39,851	0.16	395	600K	24B
1400/02/25	37,770	37,770	40,055	39,788	4.30	712	2M	89B
1400/02/22	38,000	37,700	39,950	38,148	(0.32)	458	2M	85B
1400/02/21	37,600	37,600	39,490	38,271	0.81	360	1M	41B
1400/02/20	37,500	37,500	38,500	37,962	(1.03)	439	1M	41B
1400/02/19	38,020	38,020	38,690	38,357	(2.14)	288	942K	36B
1400/02/18	38,700	38,321	39,000	39,195	(0.35)	235	326K	13B
1400/02/15	38,270	38,270	39,500	39,333	(0.3)	209	305K	12B
1400/02/13	38,673	38,640	39,825	39,452	(0.94)	280	478K	19B
1400/02/12	39,400	39,100	40,000	39,825	(0.48)	317	769K	31B
1400/02/11	40,600	39,700	40,600	40,017	(0.3)	388	875K	35B
1400/02/08	40,400	39,890	40,800	40,138	1.69	727	2M	78B
1400/02/07	38,650	38,001	40,347	39,470	3.24	556	1M	45B
1400/02/06	38,394	37,800	38,580	38,231	0.49	357	2M	67B
1400/02/05	37,802	37,802	38,350	38,045	0.07	215	370K	14B
1400/02/04	38,013	37,801	38,270	38,020	(0.02)	361	711K	27B
1400/02/01	38,610	37,900	38,610	38,026	0.07	248	291K	11B
1400/01/31	38,100	37,903	38,740	37,999	0.24	296	471K	18B
1400/01/30	38,700	37,750	38,700	37,909	0.20	380	387K	15B
1400/01/29	37,351	37,351	38,040	37,835	(0.4)	560	1M	50B
1400/01/28	37,700	37,700	38,360	37,986	(0.72)	512	1M	53B
1400/01/25	38,342	38,001	38,739	38,263	0.24	381	736K	28B
1400/01/24	39,000	38,150	39,000	38,170	0.94	403	676K	26B
1400/01/23	37,220	37,220	38,290	37,816	0.10	347	520K	20B
1400/01/22	37,094	37,094	38,837	37,780	(0.19)	470	747K	28B
1400/01/21	37,756	37,539	37,757	37,851	(1.19)	207	776K	29B
1400/01/18	37,997	37,770	38,713	38,305	(0.58)	363	475K	18B
1400/01/17	39,000	37,970	39,500	38,527	0.28	435	531K	21B
1400/01/16	38,000	37,880	39,000	38,418	(0.09)	415	407K	16B
1400/01/15	37,870	37,870	39,800	38,451	(0.39)	1,016	2M	65B
1400/01/14	38,220	38,219	39,250	38,600	(1.02)	248	682K	26B
1400/01/11	38,843	38,355	39,236	38,998	(0.36)	263	408K	16B
1400/01/10	38,844	38,843	39,987	39,137	(1.26)	399	876K	34B
1400/01/08	40,390	39,076	40,390	39,635	(0.6)	358	695K	27B
1400/01/07	39,280	39,262	41,000	39,873	(0.04)	560	621K	25B
1399/12/27	40,150	38,910	40,780	39,888	3.55	907	2M	76B
1399/12/26	36,900	36,900	38,899	38,522	4.97	888	3M	106B
1399/12/25	35,800	35,800	37,780	36,698	0.71	490	838K	31B
1399/12/24	36,200	36,142	37,920	36,439	(1.19)	564	2M	66B
1399/12/23	36,443	36,443	37,990	36,879	(0.83)	599	1M	44B
1399/12/20	36,681	36,681	37,140	37,186	(0.65)	372	606K	22B
1399/12/19	37,170	37,141	38,290	37,429	(1.24)	802	1M	48B
1399/12/18	36,500	36,400	38,879	37,898	3.32	1,037	2M	75B
1399/12/17	37,790	35,700	37,790	36,679	1.32	1,248	1M	55B
1399/12/16	34,250	34,151	36,932	36,200	3.90	1,426	3M	93B
1399/12/13	35,000	34,638	35,000	34,842	(1.42)	233	986K	34B
1399/12/12	36,120	34,685	36,500	35,344	(0.14)	721	2M	71B
1399/12/11	35,385	35,385	36,380	35,392	(1.98)	230	2M	62B
1399/12/10	35,411	35,411	35,411	36,107	(0.07)	31	49K	2B
1399/12/09	35,594	35,594	35,594	36,133	(0.51)	99	354K	13B
1399/12/06	37,310	35,750	37,820	36,320	0.24	454	391K	14B
1399/12/05	35,662	35,662	37,300	36,234	(0.43)	503	660K	24B
1399/12/04	36,099	36,099	36,790	36,389	(1.21)	275	809K	29B
1399/12/03	36,520	36,432	36,840	36,835	(0.91)	188	614K	22B
1399/12/02	38,650	36,710	38,650	37,175	(0.76)	602	758K	28B
1399/11/29	38,100	36,800	38,400	37,459	0.62	587	594K	22B
1399/11/28	36,919	36,918	38,800	37,230	(1.17)	1,704	2M	82B
1399/11/27	37,566	37,566	38,798	37,671	(1.72)	544	1M	54B
1399/11/26	39,000	38,120	39,000	38,332	(1.45)	351	1M	41B
1399/11/25	39,940	38,000	39,940	38,897	1.49	1,342	3M	117B
1399/11/21	37,050	36,120	38,988	38,326	2.86	776	2M	73B
1399/11/20	37,998	36,380	38,111	37,261	(0.98)	1,093	3M	101B
1399/11/19	35,450	35,450	37,639	37,631	4.98	581	3M	117B
1399/11/18	36,200	35,480	37,330	35,847	(3.99)	746	1M	45B
1399/11/15	38,980	36,542	39,890	37,336	(2.91)	817	2M	58B
1399/11/14	37,170	36,799	39,888	38,454	(0.73)	775	2M	66B
1399/11/13	40,000	38,490	40,635	38,735	(4.39)	1,395	4M	152B
1399/11/12	41,960	39,976	42,000	40,515	(3.72)	1,650	5M	195B
1399/11/11	41,960	41,200	42,850	42,079	1.35	2,035	5M	196B
1399/11/08	39,400	39,000	42,319	41,517	3.01	2,701	5M	196B
1399/11/07	42,400	39,761	42,400	40,304	(3.7)	3,775	13M	531B
1399/11/06	41,900	40,309	41,905	41,853	4.87	3,198	22M	915B
1399/11/05	39,910	39,910	39,910	39,910	5.00	564	4M	142B
1399/11/04	38,523	38,523	38,523	38,010	3.60	159	982K	38B
1399/11/01	37,116	37,116	37,116	36,689	3.79	151	1M	39B
1399/10/30	32,900	32,900	35,508	35,349	4.53	470	1M	50B
1399/10/29	33,200	32,860	34,800	33,818	(2.21)	980	2M	70B
1399/10/27	36,950	34,114	36,950	34,582	(3.7)	1,028	5M	173B
1399/10/24	34,400	34,370	37,270	35,909	0.32	1,150	4M	127B
1399/10/23	36,200	35,729	37,360	35,793	(4.83)	1,012	6M	200B
1399/10/22	38,890	36,882	38,890	37,609	(3.13)	1,500	3M	114B
1399/10/21	38,900	38,130	39,659	38,823	2.77	1,828	4M	154B
1399/10/20	37,200	36,000	38,420	37,775	3.17	1,975	4M	165B
1399/10/17	34,600	34,600	37,517	36,616	2.48	1,839	4M	133B
1399/10/16	36,700	35,110	36,700	35,731	(1.52)	1,044	1M	53B
1399/10/15	36,400	35,400	37,220	36,282	0.62	1,106	1M	52B
1399/10/14	35,400	34,600	36,288	36,058	4.33	1,465	3M	109B
1399/10/13	35,000	34,275	35,600	34,560	(4.21)	1,063	3M	99B
1399/10/10	36,150	35,606	38,000	36,078	(3.74)	1,870	5M	176B
1399/10/09	37,628	36,600	37,628	37,479	4.58	4,136	14M	526B
1399/10/08	35,837	35,837	35,837	35,837	5.00	238	2M	55B
1399/10/07	32,400	32,000	34,834	34,131	2.88	1,668	6M	203B
1399/10/06	33,640	32,401	34,000	33,176	(2.71)	885	1M	48B
1399/10/03	33,510	33,510	35,000	34,099	(0.16)	730	926K	32B
1399/10/02	34,890	33,600	34,900	34,154	0.14	886	1M	37B
1399/10/01	34,650	33,060	35,270	34,107	(0.16)	719	1M	35B
1399/09/30	35,900	32,610	35,946	34,163	(0.47)	998	2M	55B
1399/09/29	33,000	32,700	34,950	34,326	3.11	860	2M	55B
1399/09/26	33,183	33,183	33,990	33,292	(4.69)	1,007	2M	65B
1399/09/25	34,108	34,108	34,108	34,929	(2.71)	55	726K	25B
1399/09/24	36,600	35,501	37,150	35,903	(3.92)	713	2M	68B
1399/09/23	36,460	35,810	38,500	37,369	(0.11)	1,442	2M	81B
1399/09/22	37,391	36,020	38,230	37,412	0.06	1,055	2M	58B
1399/09/19	36,500	36,500	38,500	37,391	(2.06)	1,017	1M	47B
1399/09/18	38,160	37,118	39,790	38,176	(2.29)	1,024	1M	43B
1399/09/17	39,800	36,800	39,998	39,071	0.99	2,128	4M	143B
1399/09/16	38,689	38,689	38,689	38,689	5.00	408	3M	111B
1399/09/15	36,894	35,490	36,894	36,847	4.86	598	2M	64B
1399/09/12	35,100	34,686	36,500	35,138	(3.76)	1,565	3M	101B
1399/09/11	36,510	35,310	37,990	36,511	(1.72)	1,749	3M	92B
1399/09/10	38,000	36,100	38,000	37,149	2.36	1,441	2M	88B
1399/09/09	36,494	34,010	36,494	36,293	4.42	1,540	4M	160B
1399/09/08	34,951	33,500	34,951	34,757	4.42	526	1M	47B
1399/09/05	31,280	30,450	33,569	33,287	4.12	1,110	3M	96B
1399/09/04	32,400	30,530	32,634	31,971	2.87	1,406	4M	143B
1399/09/03	29,240	29,100	31,232	31,080	4.49	466	2M	47B
1399/09/02	29,332	29,332	30,700	29,745	(3.66)	777	2M	56B
1399/09/01	32,390	29,851	32,500	30,875	(1.74)	1,161	2M	72B
1399/08/28	31,290	29,710	31,787	31,422	3.79	1,327	4M	120B
1399/08/27	30,000	28,648	31,250	30,274	1.15	1,106	2M	66B
1399/08/26	30,700	28,282	30,700	29,930	0.54	1,032	2M	68B
1399/08/25	29,770	29,770	29,770	29,770	5.00	452	4M	107B
1399/08/24	29,347	29,347	29,347	28,353	1.44	57	516K	15B
1399/08/18	26,626	26,626	26,626	27,950	(0.27)	47	97K	3B
1399/08/17	26,881	26,881	26,881	28,027	(0.95)	79	335K	9B
1399/08/14	28,360	26,412	28,803	28,295	3.15	699	2M	55B
1399/08/12	28,122	26,400	28,250	27,432	0.05	911	1M	39B
1399/08/11	27,550	26,000	27,781	27,419	3.63	1,650	4M	121B
1399/08/10	24,870	24,870	26,545	26,459	4.66	600	4M	101B
1399/08/07	24,300	24,300	25,940	25,281	(0.69)	442	675K	17B
1399/08/06	25,000	24,630	25,800	25,456	(1.81)	321	751K	19B
1399/08/05	25,914	25,914	26,580	25,926	(4.95)	438	2M	56B
1399/08/03	28,410	26,196	28,410	27,277	(1.08)	316	908K	25B
1399/07/30	28,065	27,253	29,600	27,574	(3.88)	704	2M	48B
1399/07/29	28,065	28,065	28,065	28,687	(2.89)	55	950K	27B
1399/07/28	28,386	28,386	28,386	29,542	(1.13)	37	372K	11B
1399/07/27	28,950	28,950	30,473	29,880	(1.95)	163	724K	21B
1399/07/23	29,860	29,803	30,970	30,473	(2.86)	570	1M	31B
1399/07/22	32,500	30,886	32,500	31,371	(3.51)	1,087	2M	71B
1399/07/21	32,300	31,440	32,749	32,511	4.24	1,513	6M	193B
1399/07/20	32,222	32,222	32,222	31,190	1.64	188	556K	18B
1399/07/19	30,910	29,510	30,916	30,688	4.22	564	2M	51B
1399/07/16	29,444	29,444	29,444	29,444	5.00	238	2M	73B
1399/07/15	29,000	29,000	29,368	28,042	0.26	71	104K	3B
1399/07/14	28,000	27,200	28,655	27,970	0.05	754	3M	73B
1399/07/13	27,956	27,424	27,956	27,956	5.00	775	7M	204B
1399/07/12	27,055	26,010	27,094	26,625	3.18	283	1M	36B
1399/07/09	24,614	24,614	26,880	25,804	(0.39)	567	1M	27B
1399/07/08	25,344	25,344	26,640	25,904	(2.9)	589	1M	29B
1399/07/07	25,617	25,617	25,617	26,677	(1.07)	127	380K	10B
1399/07/06	26,068	26,068	26,700	26,965	(1.73)	240	617K	16B
1399/07/05	28,500	26,683	29,290	27,439	(2.31)	728	1M	37B
1399/07/02	26,750	26,510	28,634	28,087	2.99	833	2M	49B
1399/07/01	26,601	26,150	28,000	27,271	(0.48)	553	992K	27B
1399/06/31	26,719	26,718	27,950	27,402	(2.57)	421	946K	25B
1399/06/30	29,700	28,104	29,700	28,124	(4.93)	1,104	5M	140B
1399/06/29	29,710	28,510	29,710	29,583	4.55	1,708	5M	139B
1399/06/26	28,690	28,690	28,690	28,296	3.56	282	1M	39B
1399/06/25	27,324	27,000	27,324	27,324	5.00	645	6M	167B
1399/06/24	24,000	23,900	26,338	26,023	3.74	768	4M	97B
1399/06/23	25,510	24,295	25,990	25,084	(1.91)	751	1M	27B
1399/06/22	26,110	24,850	27,084	25,573	(1.48)	1,123	4M	98B
1399/06/19	25,612	25,612	26,995	25,958	(3.72)	815	2M	47B
1399/06/18	25,640	25,640	25,640	26,960	(0.11)	56	38K	985M
1399/06/17	25,854	25,854	25,854	26,989	(0.83)	177	298K	8B
1399/06/16	28,000	25,997	28,710	27,214	(0.55)	1,039	2M	60B
1399/06/15	27,120	26,500	28,500	27,365	(1.46)	853	1M	33B
1399/06/12	27,753	27,753	28,000	27,771	(4.94)	640	2M	44B
1399/06/11	29,212	29,212	29,600	29,213	(5.0)	776	3M	74B
1399/06/10	32,845	29,717	32,845	30,749	(1.7)	1,092	2M	55B
1399/06/05	31,500	30,950	31,666	31,281	3.72	841	1M	35B
1399/06/04	28,010	28,010	30,646	30,159	3.33	1,998	2M	51B
1399/06/03	29,184	29,184	30,718	29,187	(4.99)	736	4M	115B
1399/06/02	30,718	30,718	31,500	30,720	(4.99)	584	2M	62B
1399/06/01	32,150	32,104	34,400	32,334	(4.32)	902	2M	57B
1399/05/29	32,338	32,338	32,338	33,793	(0.73)	291	198K	6B
1399/05/28	34,500	32,000	34,930	34,040	2.32	1,700	3M	89B
1399/05/27	33,225	33,225	34,000	33,267	(4.88)	1,255	2M	78B
1399/05/26	33,567	33,567	33,567	34,973	(1.02)	198	278K	9B
1399/05/25	34,740	34,732	35,000	35,333	(3.36)	561	920K	32B
1399/05/22	37,320	35,682	39,000	36,560	(2.66)	1,191	2M	76B
1399/05/21	37,392	37,392	38,000	37,559	(4.57)	659	1M	44B
1399/05/20	42,380	38,609	42,380	39,359	(3.15)	2,686	3M	136B
1399/05/19	40,900	39,700	40,959	40,641	4.18	3,821	5M	203B
1399/05/15	38,532	38,532	40,990	39,009	(3.82)	3,323	7M	282B
1399/05/14	41,537	39,161	41,950	40,560	(1.61)	4,770	6M	249B
1399/05/13	41,440	39,917	41,440	41,222	4.45	6,260	10M	405B
1399/05/12	39,835	39,835	39,835	39,467	4.03	430	1M	44B
1399/05/11	37,400	37,000	37,969	37,939	4.92	1,092	5M	176B
1399/05/08	37,800	35,191	37,800	36,161	(2.38)	1,996	4M	149B
1399/05/07	38,170	34,900	38,170	37,043	1.64	2,246	4M	145B
1399/05/06	35,000	34,530	37,800	36,445	1.20	2,790	4M	138B
1399/05/05	37,500	35,688	37,500	36,014	(4.13)	3,285	5M	167B
1399/05/04	36,500	36,130	39,300	37,566	(1.19)	3,204	4M	151B
1399/05/01	38,017	38,017	38,017	38,017	(5.0)	1,177	2M	59B
1399/04/31	40,005	40,005	40,600	40,017	(4.97)	1,616	2M	81B
1399/04/30	43,346	40,520	43,346	42,110	2.01	3,427	3M	144B
1399/04/29	40,100	40,100	41,528	41,282	4.38	2,247	4M	159B
1399/04/28	38,512	38,512	41,990	39,551	(2.43)	4,677	8M	310B
1399/04/25	39,949	39,949	39,949	40,538	(3.6)	568	763K	30B
1399/04/24	42,051	42,051	42,051	42,051	(5.0)	1,091	2M	66B
1399/04/23	44,264	44,264	44,600	44,264	(5.0)	929	1M	58B
1399/04/22	46,800	44,500	47,537	46,593	2.91	3,304	3M	146B
1399/04/21	44,910	44,805	46,890	45,275	(4.0)	1,867	2M	112B
1399/04/17	47,521	45,600	47,521	47,163	4.21	1,666	2M	101B
1399/04/16	45,303	44,700	45,303	45,259	4.90	647	1M	52B
1399/04/15	40,950	40,868	45,168	43,146	0.30	3,651	6M	248B
1399/04/14	45,700	41,936	46,340	43,018	(2.55)	4,177	5M	216B
1399/04/11	44,232	42,850	44,232	44,143	4.79	2,687	4M	193B
1399/04/10	42,190	41,400	42,195	42,126	4.83	1,626	2M	102B
1399/04/09	39,383	39,383	41,980	40,186	(3.06)	2,807	6M	252B
1399/04/08	42,847	38,767	42,847	41,455	1.59	3,078	9M	360B
1399/04/07	40,906	40,906	40,906	40,807	4.74	659	1M	50B
1399/04/04	36,500	36,500	39,963	38,959	2.36	1,511	4M	166B
1399/04/03	38,000	37,220	38,080	38,060	4.94	1,552	13M	502B
1399/04/02	36,760	34,350	37,100	36,267	2.01	2,561	6M	228B
1399/04/01	35,787	34,320	35,787	35,554	4.32	2,755	6M	212B
1399/03/31	34,098	33,800	34,098	34,083	4.95	1,244	3M	89B
1399/03/27	31,200	30,800	32,774	32,475	4.04	1,273	4M	134B
1399/03/26	31,890	30,400	31,900	31,214	2.57	953	3M	83B
1399/03/20	31,344	31,344	33,989	31,932	(2.16)	2,007	5M	145B
1399/03/19	33,680	31,947	34,250	32,638	(2.94)	2,186	7M	235B
1399/03/18	33,693	32,089	33,693	33,628	4.80	1,269	4M	141B
1399/03/17	31,897	31,666	32,193	32,089	4.66	572	2M	61B
1399/03/13	30,728	29,555	30,799	30,660	4.52	1,382	9M	280B
1399/03/12	28,000	28,000	29,435	29,333	4.63	1,412	5M	134B
1399/03/11	29,500	27,714	29,500	28,034	(3.9)	1,882	6M	156B
1399/03/10	29,500	28,400	30,199	29,172	0.68	1,665	3M	95B
1399/03/07	27,850	27,850	29,980	28,976	(1.08)	1,369	4M	112B
1399/03/06	30,387	28,981	30,387	29,292	(3.98)	653	2M	49B
1399/03/03	30,538	28,000	30,538	30,506	4.89	3,379	20M	610B
1399/02/31	27,610	27,324	30,126	29,084	1.37	3,005	7M	214B
1399/02/30	29,197	28,648	29,998	28,692	(4.85)	2,079	9M	255B
1399/02/29	31,777	29,594	31,950	30,155	(3.2)	2,272	11M	347B
1399/02/28	29,822	29,822	29,822	31,151	(0.76)	143	241K	7B
1399/02/27	30,143	30,143	30,143	31,391	(1.07)	195	336K	10B
1399/02/24	31,649	31,649	32,500	31,729	(4.76)	2,097	16M	506B
1399/02/23	33,198	33,198	34,950	33,314	(4.67)	608	2M	74B
1399/02/22	35,144	33,472	35,144	34,945	4.40	5,716	30M	1T
1399/02/21	33,472	33,100	33,472	33,471	4.99	1,254	15M	518B
1399/02/20	31,945	31,945	31,945	31,879	4.78	142	2M	50B
1399/02/17	29,002	29,002	30,662	30,424	4.18	1,025	13M	404B
1399/02/16	29,222	27,831	29,222	29,202	4.93	1,053	19M	554B
1399/02/15	27,831	27,831	27,831	27,831	5.00	200	3M	71B
1399/02/14	25,953	25,953	27,250	26,506	7.23	256	1M	40B
1399/02/09	24,720	24,720	24,720	24,718	4.99	139	2M	59B
1399/02/08	23,543	23,543	23,543	23,543	5.00	171	4M	83B
1399/02/07	22,422	22,422	22,422	22,422	5.00	297	4M	90B
1399/02/06	22,139	22,139	22,139	21,355	1.28	167	608K	13B
1399/02/03	21,793	21,793	21,793	21,085	1.59	171	861K	19B
1399/02/02	21,253	21,253	21,253	20,756	2.54	228	1M	29B
1399/02/01	20,452	20,452	20,452	20,241	3.91	181	2M	44B
1399/01/31	19,479	19,479	19,479	19,479	5.00	241	3M	66B
1399/01/30	19,329	19,329	19,329	18,552	0.78	126	421K	8B
1399/01/27	18,988	18,988	18,988	18,409	1.80	224	1M	21B
1399/01/26	18,364	18,364	18,364	18,084	3.40	489	2M	38B
1399/01/25	17,778	17,778	17,778	17,490	3.30	167	2M	35B
1399/01/24	17,539	17,539	17,539	16,932	1.36	161	824K	14B
1399/01/23	17,374	17,374	17,374	16,704	0.95	168	575K	10B
1399/01/20	16,400	16,400	17,075	16,547	1.75	360	1M	20B
1399/01/19	16,000	16,000	16,789	16,262	(1.14)	1,741	4M	60B
1399/01/18	16,651	16,004	16,651	16,450	(2.35)	1,137	2M	33B
1399/01/17	17,498	16,533	17,498	16,846	(0.89)	1,219	2M	38B
1399/01/16	17,004	16,800	17,004	16,997	4.95	984	3M	53B
1399/01/11	16,000	15,640	16,499	16,195	(1.21)	1,034	2M	24B
1399/01/10	16,898	15,830	17,090	16,394	0.47	1,206	2M	35B
1399/01/09	16,300	15,600	16,559	16,318	3.47	1,102	3M	48B
1399/01/06	15,629	15,200	16,067	15,771	3.06	950	3M	54B
1399/01/05	15,700	15,160	15,700	15,302	0.35	985	2M	27B
1398/12/28	15,003	14,772	16,058	15,248	(1.94)	1,315	3M	49B
1398/12/27	15,610	15,307	15,910	15,549	(3.49)	507	2M	33B
1398/12/26	17,020	15,605	17,025	16,112	(1.01)	818	2M	30B
1398/12/25	15,714	15,714	16,286	16,277	(1.6)	372	1M	16B
1398/12/24	15,846	15,846	16,300	16,541	(0.83)	271	519K	8B
1398/12/21	16,715	16,512	17,300	16,680	(4.03)	1,420	3M	49B
1398/12/20	17,381	17,381	17,401	17,381	(5.0)	610	3M	48B
1398/12/19	17,492	17,492	17,492	18,295	(0.64)	135	328K	6B
1398/12/17	19,000	18,360	19,000	18,412	(4.73)	933	3M	53B
1398/12/14	19,881	18,415	19,881	19,326	2.06	1,414	3M	64B
1398/12/13	18,790	18,403	18,986	18,935	4.72	1,438	5M	100B
1398/12/12	17,600	17,017	18,231	18,082	4.14	1,505	7M	128B
1398/12/11	17,800	16,545	18,000	17,363	(0.3)	1,971	4M	75B
1398/12/10	17,900	16,520	17,900	17,415	0.39	2,621	5M	87B
1398/12/07	17,362	16,892	17,369	17,347	4.87	697	5M	86B
1398/12/06	17,050	15,911	17,050	16,542	0.24	2,355	5M	85B
1398/12/05	16,249	16,000	16,686	16,502	3.84	2,191	6M	96B
1398/12/04	15,869	15,500	15,983	15,892	4.40	2,062	7M	115B
1398/12/03	14,605	14,605	15,900	15,222	(0.98)	1,688	8M	124B
1398/11/30	15,002	14,900	15,690	15,373	2.02	1,063	3M	48B
1398/11/29	15,300	14,970	15,433	15,068	(2.37)	1,106	4M	66B
1398/11/28	15,640	15,155	15,870	15,433	(2.8)	1,200	3M	53B
1398/11/27	15,901	15,514	16,200	15,878	2.24	1,505	4M	56B
1398/11/26	15,400	15,100	15,845	15,530	2.91	1,627	5M	77B
1398/11/23	14,921	14,515	15,500	15,091	2.16	2,009	9M	135B
1398/11/21	15,480	14,500	15,480	14,772	(2.49)	1,063	2M	35B
1398/11/20	15,547	14,956	15,547	15,149	(1.82)	2,296	4M	56B
1398/11/19	15,728	15,063	15,728	15,430	3.00	3,038	9M	136B
1398/11/16	14,950	14,650	15,279	14,981	2.95	2,451	9M	129B
1398/11/15	14,859	14,368	14,859	14,552	(0.95)	1,201	2M	35B
1398/11/14	14,701	14,601	14,947	14,691	(0.04)	2,150	5M	76B
1398/11/13	14,800	14,550	14,888	14,697	(1.74)	1,228	3M	43B
1398/11/12	15,298	14,671	15,298	14,958	0.67	1,490	3M	47B
1398/11/08	14,900	14,650	14,989	14,858	2.23	1,697	5M	75B
1398/11/07	14,350	14,156	14,699	14,534	0.39	1,308	5M	76B
1398/11/06	14,740	14,255	14,799	14,477	(2.4)	1,843	6M	83B
1398/11/05	15,100	14,746	15,100	14,833	(0.3)	1,764	5M	68B
1398/11/02	14,816	14,816	15,170	14,877	(4.6)	2,137	10M	149B
1398/11/01	15,595	15,595	15,595	15,595	(5.0)	273	1M	21B
1398/10/30	16,750	16,301	16,750	16,415	(1.19)	946	4M	64B
1398/10/29	16,789	16,300	16,820	16,612	3.67	1,469	6M	96B
1398/10/28	15,300	15,212	16,073	16,024	4.68	521	9M	142B
1398/10/25	15,888	15,171	15,888	15,308	(1.01)	343	1M	18B
1398/10/24	16,100	15,031	16,100	15,464	(2.23)	317	876K	14B
1398/10/23	15,800	15,200	15,836	15,816	4.87	446	3M	43B
1398/10/22	15,086	15,000	15,086	15,082	4.97	320	2M	32B
1398/10/21	14,368	14,368	14,368	14,368	1.99	43	213K	3B
1398/10/18	14,087	14,087	14,192	14,087	(2.0)	374	3M	39B
1398/10/17	15,000	14,198	15,000	14,374	(3.82)	195	780K	11B
1398/10/15	14,600	14,450	15,290	14,945	(0.7)	187	413K	6B
1398/10/14	15,048	15,048	15,300	15,050	(4.98)	644	4M	67B
1398/10/11	15,700	15,466	16,150	15,839	2.57	856	3M	41B
1398/10/10	15,796	14,951	15,796	15,442	1.87	471	2M	32B
1398/10/09	15,137	14,900	15,399	15,159	2.73	898	4M	64B
1398/10/08	15,060	14,520	15,060	14,756	0.94	351	2M	31B
1398/10/07	14,100	14,100	14,800	14,619	2.39	405	933K	14B
1398/10/04	14,870	14,004	14,870	14,278	(2.19)	287	932K	13B
1398/10/03	14,500	14,500	14,700	14,598	0.89	261	810K	12B
1398/10/02	14,304	13,973	14,700	14,469	1.15	519	2M	27B
1398/10/01	14,507	14,147	14,507	14,304	(0.38)	287	667K	10B
1398/09/30	14,508	14,021	14,544	14,359	0.20	461	921K	13B
1398/09/27	14,499	14,300	14,499	14,330	0.08	323	954K	14B
1398/09/26	14,051	14,050	14,418	14,318	1.97	347	1M	20B
1398/09/25	14,220	13,987	14,413	14,041	(1.98)	427	1M	15B
1398/09/24	14,646	14,154	14,646	14,325	(0.6)	384	1M	16B
1398/09/23	14,700	14,315	14,997	14,412	(1.6)	424	1M	18B
1398/09/20	14,980	14,413	14,980	14,646	(2.6)	251	670K	10B
1398/09/19	15,217	14,585	15,278	15,037	3.34	497	2M	33B
1398/09/18	14,250	14,250	14,771	14,551	0.73	318	2M	34B
1398/09/17	14,700	13,839	14,700	14,445	(0.69)	338	1M	19B
1398/09/16	14,461	14,400	14,692	14,546	0.30	401	2M	27B
1398/09/13	14,090	14,090	14,730	14,503	2.95	910	3M	43B
1398/09/12	14,437	13,933	14,437	14,087	0.04	246	960K	14B
1398/09/11	14,489	13,866	14,489	14,082	(0.21)	363	1M	19B
1398/09/10	14,400	13,950	14,400	14,112	0.78	270	832K	12B
1398/09/09	14,100	13,800	14,218	14,003	1.40	535	5M	67B
1398/09/06	14,765	13,729	14,765	13,809	(4.44)	1,027	6M	80B
1398/09/05	14,030	14,020	14,620	14,451	0.57	431	2M	27B
1398/09/04	13,800	13,800	14,542	14,369	3.75	549	2M	27B
1398/09/03	13,940	13,501	14,099	13,850	(0.65)	328	1M	16B
1398/09/02	14,130	13,700	14,259	13,940	(1.06)	367	1M	16B
1398/08/29	13,800	13,620	14,139	14,090	4.63	1,000	5M	77B
1398/08/28	13,488	13,200	13,625	13,466	2.46	326	755K	10B
1398/08/27	12,850	12,850	13,214	13,143	0.51	389	563K	7B
1398/08/26	13,001	12,834	13,380	13,076	(3.21)	199	919K	12B
1398/08/25	13,585	13,200	13,585	13,509	4.41	516	2M	21B
1398/08/22	12,919	12,655	13,088	12,939	1.62	485	2M	25B
1398/08/21	12,462	12,422	12,940	12,733	(1.07)	168	343K	4B
1398/08/20	12,900	12,673	12,940	12,871	0.36	280	1M	13B
1398/08/19	12,900	12,400	12,980	12,825	2.45	493	2M	27B
1398/08/18	12,250	12,250	12,680	12,518	0.87	219	495K	6B
1398/08/14	12,229	12,150	12,590	12,410	0.27	183	620K	8B
1398/08/13	12,800	12,200	12,900	12,377	(1.79)	187	726K	9B
1398/08/12	12,499	12,215	12,850	12,603	0.95	235	498K	6B
1398/08/11	12,380	12,200	12,777	12,485	(1.47)	419	2M	20B
1398/08/08	12,638	12,462	12,900	12,671	(0.71)	397	631K	8B
1398/08/06	12,800	12,599	13,100	12,761	0.22	364	945K	12B
1398/08/04	12,339	12,339	12,738	12,733	4.95	304	4M	50B
1398/08/01	12,923	12,102	12,923	12,132	(4.76)	762	7M	82B
1398/07/30	12,770	12,363	12,770	12,738	4.74	319	2M	20B
1398/07/29	12,000	11,425	12,622	12,162	1.17	374	1M	16B
1398/07/28	12,700	11,901	12,700	12,021	(4.04)	369	2M	23B
1398/07/24	11,974	11,974	12,799	12,527	(0.61)	313	2M	20B
1398/07/23	13,317	12,587	13,350	12,604	(4.87)	384	2M	30B
1398/07/22	13,512	13,223	13,685	13,249	(4.81)	381	1M	17B
1398/07/21	14,298	13,512	14,299	13,918	0.43	565	2M	26B
1398/07/20	13,700	13,600	13,884	13,859	4.81	790	8M	104B
1398/07/17	12,950	12,832	13,500	13,223	(1.53)	423	2M	25B
1398/07/16	14,200	13,235	14,200	13,429	(3.6)	531	3M	47B
1398/07/15	13,800	13,416	14,077	13,931	3.91	1,239	7M	96B
1398/07/14	12,710	12,302	13,461	13,407	4.58	1,018	6M	85B
1398/07/13	13,102	12,711	13,287	12,820	(2.58)	434	1M	18B
1398/07/10	13,479	12,982	13,479	13,160	(2.08)	476	954K	13B
1398/07/09	13,499	12,940	13,532	13,439	4.28	1,524	5M	70B
1398/07/08	12,595	12,501	12,912	12,888	4.80	652	8M	99B
1398/07/07	12,291	12,050	12,490	12,298	(0.46)	210	576K	7B
1398/07/06	12,599	12,270	12,599	12,355	0.81	356	954K	12B
1398/07/03	11,902	11,902	12,374	12,256	(0.95)	242	492K	6B
1398/07/02	12,324	12,100	12,650	12,374	0.55	273	776K	10B
1398/07/01	12,000	11,960	12,362	12,306	4.52	418	2M	22B
1398/06/31	12,220	11,711	12,221	11,774	(0.72)	373	766K	9B
1398/06/30	11,900	11,706	11,999	11,859	0.61	162	440K	5B
1398/06/27	12,017	11,704	12,379	11,787	(4.32)	195	645K	8B
1398/06/26	12,250	12,176	12,462	12,319	(1.15)	315	1M	17B
1398/06/25	12,570	12,160	12,600	12,462	1.56	352	723K	9B
1398/06/24	12,510	12,055	12,760	12,270	(2.96)	300	1M	13B
1398/06/23	12,980	12,469	12,980	12,644	(2.18)	177	426K	5B
1398/06/20	12,999	12,806	13,132	12,926	1.06	168	612K	8B
1398/06/17	12,700	12,514	12,989	12,790	1.86	228	532K	7B
1398/06/16	12,721	12,400	12,800	12,556	1.21	174	462K	6B
1398/06/13	12,401	12,090	12,550	12,406	1.71	211	722K	9B
1398/06/12	12,360	12,076	12,360	12,197	(1.59)	178	660K	8B
1398/06/11	12,700	12,110	12,747	12,394	(2.76)	279	819K	10B
1398/06/10	12,978	12,610	12,978	12,746	(1.67)	186	732K	9B
1398/06/09	12,805	12,804	13,158	12,962	1.19	242	836K	11B
1398/06/06	12,599	12,126	13,190	12,809	1.37	449	2M	26B
1398/06/05	12,672	12,100	12,672	12,636	4.70	472	3M	40B
1398/06/04	11,734	11,612	12,164	12,069	4.18	238	1M	12B
1398/06/03	11,776	11,400	11,776	11,585	0.36	284	954K	11B
1398/06/02	11,700	11,400	11,800	11,544	0.35	309	1M	13B
1398/05/30	11,600	11,350	11,720	11,504	0.85	208	612K	7B
1398/05/28	11,044	11,044	11,640	11,407	1.08	171	383K	4B
1398/05/27	11,700	11,142	11,700	11,285	(2.79)	207	715K	8B
1398/05/26	11,580	11,320	11,898	11,609	1.14	215	561K	7B
1398/05/23	11,664	11,252	11,664	11,478	2.80	219	374K	4B
1398/05/22	10,700	10,660	11,220	11,165	4.48	234	665K	7B
1398/05/20	10,800	10,530	10,999	10,686	(0.25)	150	185K	2B
1398/05/19	10,680	10,612	10,980	10,713	(0.63)	194	996K	11B
1398/05/16	11,001	10,685	11,001	10,781	(3.41)	193	362K	4B
1398/05/15	11,320	11,002	11,320	11,162	2.68	272	552K	6B
1398/05/14	10,550	10,540	10,929	10,871	4.44	351	1M	11B
1398/05/13	10,500	10,200	10,555	10,409	0.34	193	760K	8B
1398/05/12	10,450	10,325	10,490	10,374	(1.04)	204	578K	6B
1398/05/09	10,698	10,400	10,698	10,483	0.28	225	577K	6B
1398/05/08	10,130	10,130	10,505	10,454	(0.64)	157	573K	6B
1398/05/07	10,676	10,387	10,949	10,521	(3.77)	250	1M	12B
1398/05/06	11,316	10,670	11,316	10,933	(1.58)	332	864K	9B
1398/05/05	11,026	11,026	11,284	11,109	(1.64)	163	169K	2B
1398/05/02	11,255	11,003	11,538	11,294	0.27	198	299K	3B
1398/05/01	11,410	11,200	11,588	11,264	(4.17)	273	984K	11B
1398/04/31	11,800	11,500	12,000	11,754	(1.88)	162	554K	7B
1398/04/30	11,999	11,662	12,200	11,979	2.78	195	976K	12B
1398/04/29	12,000	11,350	12,000	11,655	(1.63)	168	634K	7B
1398/04/26	11,930	11,330	12,100	11,848	(0.34)	257	1M	12B
1398/04/25	12,500	11,803	12,500	11,888	(4.31)	378	3M	39B
1398/04/24	12,600	12,400	12,600	12,424	0.02	329	1M	17B
1398/04/23	12,300	12,300	12,499	12,421	0.67	258	1M	14B
1398/04/22	12,682	12,300	12,682	12,338	1.87	316	1M	13B
1398/04/19	11,402	11,301	12,289	12,111	3.48	570	3M	41B
1398/04/18	11,880	11,524	11,900	11,704	1.70	354	1M	12B
1398/04/17	11,199	11,105	11,635	11,508	3.85	460	4M	43B
1398/04/16	10,922	10,862	11,250	11,081	1.46	251	1M	14B
1398/04/15	10,801	10,800	11,044	10,922	(0.39)	231	1M	12B
1398/04/12	10,830	10,722	11,145	10,965	1.79	370	2M	21B
1398/04/11	10,850	10,652	10,938	10,772	1.16	205	1M	14B
1398/04/10	11,128	10,450	11,128	10,648	(1.95)	218	498K	5B
1398/04/09	11,000	10,701	11,279	10,860	(0.41)	225	967K	11B
1398/04/05	10,599	10,359	10,954	10,905	4.52	607	5M	53B
1398/04/04	10,700	10,200	10,700	10,433	(1.86)	530	4M	38B
1398/04/03	10,590	10,400	10,799	10,631	1.25	482	2M	22B
1398/04/02	10,794	10,204	10,794	10,500	2.14	260	699K	7B
1398/03/26	11,511	11,355	12,040	11,730	0.28	870	4M	46B
1398/03/25	11,948	11,352	11,948	11,697	(2.01)	467	2M	25B
1398/03/22	11,854	11,555	12,150	11,937	0.51	404	1M	14B
1398/03/21	11,990	11,550	12,055	11,876	(1.45)	313	1M	17B
1398/03/20	12,000	11,770	12,287	12,051	(0.87)	365	2M	18B
1398/03/19	12,199	11,400	12,349	12,157	1.35	421	2M	21B
1398/03/18	12,100	11,649	12,144	11,995	(0.51)	307	997K	12B
1398/03/13	11,700	11,602	12,147	12,056	4.21	601	3M	42B
1398/03/12	11,101	11,101	11,784	11,569	1.47	422	2M	19B
1398/03/11	11,401	11,401	11,500	11,401	(5.0)	617	5M	56B
1398/03/08	11,889	11,600	12,107	12,001	4.08	542	4M	46B
1398/03/07	11,220	11,075	11,622	11,531	4.17	594	6M	67B
1398/03/05	10,867	10,867	11,280	11,069	2.49	395	1M	14B
1398/03/04	11,110	10,773	11,110	10,800	(4.75)	566	2M	26B
1398/03/01	11,220	11,180	11,521	11,339	1.24	300	1M	13B
1398/02/31	11,499	11,011	11,521	11,200	(2.89)	656	2M	21B
1398/02/30	12,000	11,521	12,000	11,533	(4.9)	357	2M	24B
1398/02/29	11,843	11,666	12,197	12,127	4.39	1,267	6M	70B
1398/02/28	11,615	11,470	11,999	11,617	21.94	1,060	7M	76B
1398/01/31	9,292	9,100	9,566	9,527	4.57	358	2M	22B
1398/01/28	9,384	9,000	9,384	9,111	(3.06)	245	653K	6B
1398/01/27	9,550	9,166	9,792	9,399	(2.57)	260	765K	7B
1398/01/26	9,501	9,300	9,850	9,647	2.37	333	2M	15B
1398/01/25	9,730	9,167	9,730	9,424	0.55	323	1M	10B
1398/01/24	9,750	9,212	9,750	9,372	0.10	298	2M	20B
1398/01/21	9,199	8,850	9,455	9,363	3.98	480	2M	23B
1398/01/20	8,810	8,800	9,199	9,005	(1.02)	225	852K	8B
1398/01/19	8,769	8,701	9,210	9,098	2.55	269	1M	12B
1398/01/18	8,900	8,653	9,000	8,872	0.65	313	3M	23B
1398/01/17	8,795	8,550	8,959	8,815	0.43	166	740K	7B
1398/01/11	8,968	8,500	9,200	8,777	(0.71)	248	571K	5B
1398/01/10	8,600	8,600	8,858	8,840	4.78	261	631K	6B
1398/01/07	8,119	8,119	8,578	8,437	3.27	338	2M	13B
1398/01/06	8,250	8,130	8,250	8,170	(1.28)	179	420K	3B
1398/01/05	8,495	8,203	8,495	8,276	(1.17)	128	364K	3B
1397/12/28	8,290	8,252	8,417	8,374	0.98	193	1M	9B
1397/12/27	8,200	8,200	8,346	8,293	0.70	225	937K	8B
1397/12/26	8,240	8,101	8,460	8,235	0.64	220	610K	5B
1397/12/25	8,150	8,000	8,221	8,183	4.51	937	5M	43B
1397/12/22	7,640	7,599	7,886	7,830	4.25	457	1M	10B
1397/12/21	7,337	7,337	7,650	7,511	2.37	291	519K	4B
1397/12/20	7,253	7,253	7,467	7,337	1.82	247	1M	11B
1397/12/19	7,201	7,171	7,269	7,206	0.49	135	636K	5B
1397/12/18	7,340	7,100	7,400	7,171	(2.05)	181	914K	7B
1397/12/15	7,470	7,100	7,470	7,321	(1.4)	156	477K	3B
1397/12/14	7,401	7,371	7,499	7,425	(0.51)	149	459K	3B
1397/12/13	7,660	7,400	7,660	7,463	(1.67)	177	530K	4B
1397/12/12	7,389	7,388	7,654	7,590	3.97	541	2M	14B
1397/12/11	7,200	7,161	7,510	7,300	1.43	232	1M	9B
1397/12/08	7,182	7,100	7,249	7,197	(0.07)	91	577K	4B
1397/12/07	7,203	7,183	7,220	7,202	(0.47)	64	230K	2B
1397/12/06	7,325	7,210	7,325	7,236	(0.28)	88	403K	3B
1397/12/05	7,343	7,170	7,343	7,256	(1.25)	101	391K	3B
1397/12/04	7,143	7,143	7,439	7,348	3.27	215	597K	4B
1397/12/01	7,033	7,032	7,200	7,115	0.15	174	2M	11B
1397/11/30	7,167	7,100	7,167	7,104	0.14	52	296K	2B
1397/11/29	7,050	7,060	7,140	7,094	0.61	68	390K	3B
1397/11/28	7,197	7,025	7,197	7,051	(1.52)	93	433K	3B
1397/11/27	7,140	7,101	7,220	7,160	0.80	113	251K	2B
1397/11/24	7,102	7,092	7,120	7,103	(0.78)	137	516K	4B
1397/11/23	7,102	7,102	7,183	7,159	(0.18)	180	1M	11B
1397/11/21	7,110	7,101	7,223	7,172	(0.19)	180	1M	9B
1397/11/17	7,151	7,101	7,230	7,186	0.06	123	696K	5B
1397/11/16	7,151	7,150	7,215	7,182	(0.36)	64	167K	1B
1397/11/15	7,119	7,119	7,250	7,208	1.07	80	313K	2B
1397/11/14	7,190	7,083	7,200	7,132	(1.07)	129	445K	3B
1397/11/13	7,288	7,177	7,288	7,209	(1.1)	103	364K	3B
1397/11/10	7,212	7,208	7,339	7,289	1.12	170	565K	4B
1397/11/09	7,340	7,170	7,340	7,208	(1.1)	78	174K	1B
1397/11/08	7,440	7,203	7,440	7,288	(1.5)	119	315K	2B
1397/11/07	7,495	7,251	7,530	7,399	0.18	207	509K	4B
1397/11/06	7,066	7,022	7,418	7,386	4.54	419	3M	19B
1397/11/03	7,233	7,000	7,233	7,065	(0.52)	216	947K	7B
1397/11/02	7,025	7,020	7,140	7,102	1.31	105	616K	4B
1397/11/01	7,200	6,980	7,249	7,010	(2.03)	334	2M	13B
1397/10/30	7,242	7,010	7,300	7,155	(1.91)	346	2M	11B
1397/10/29	7,330	7,155	7,390	7,294	0.15	247	769K	6B
1397/10/26	7,300	7,212	7,330	7,283	0.10	182	484K	4B
1397/10/25	7,200	7,080	7,334	7,276	0.08	210	957K	7B
1397/10/24	7,400	7,180	7,480	7,270	(0.29)	246	2M	11B
1397/10/23	7,119	7,050	7,470	7,291	1.52	492	3M	24B
1397/10/22	7,260	7,100	7,260	7,182	(0.17)	151	457K	3B
1397/10/19	7,205	7,119	7,288	7,194	(0.04)	237	904K	7B
1397/10/18	7,150	7,120	7,250	7,197	1.61	218	833K	6B
1397/10/17	7,100	6,900	7,200	7,083	0.84	270	1M	8B
1397/10/16	7,010	6,990	7,150	7,024	(1.58)	187	530K	4B
1397/10/15	7,194	7,021	7,298	7,137	1.39	197	714K	5B
1397/10/12	7,153	7,000	7,170	7,039	(2.36)	213	740K	5B
1397/10/11	7,333	7,150	7,333	7,209	(0.44)	121	336K	2B
1397/10/10	7,300	7,185	7,487	7,241	(1.79)	140	510K	4B
1397/10/09	7,502	7,201	7,546	7,373	(2.51)	158	796K	6B
1397/10/08	7,500	7,300	7,608	7,563	4.37	264	2M	12B
1397/10/05	7,300	7,000	7,399	7,246	0.29	201	773K	6B
1397/10/04	7,000	7,000	7,335	7,225	(0.44)	72	153K	1B
1397/10/03	7,419	7,167	7,499	7,257	(0.52)	88	308K	2B
1397/10/02	7,130	7,130	7,302	7,295	4.89	148	885K	6B
1397/10/01	6,900	6,750	7,123	6,955	(0.27)	109	431K	3B
1397/09/28	7,160	6,850	7,160	6,974	(3.18)	197	2M	11B
1397/09/27	7,427	7,131	7,428	7,203	(1.45)	83	402K	3B
1397/09/26	7,315	7,169	7,510	7,309	(2.61)	99	257K	2B
1397/09/25	7,669	7,320	7,669	7,505	(0.54)	94	712K	5B
1397/09/24	7,695	7,421	7,695	7,546	0.05	108	539K	4B
1397/09/21	7,356	7,315	7,649	7,542	(0.71)	155	1M	10B
1397/09/19	7,423	7,350	7,690	7,596	1.74	155	725K	6B
1397/09/18	7,790	7,410	7,790	7,466	(2.98)	166	784K	6B
1397/09/17	7,880	7,500	7,880	7,695	1.01	172	440K	3B
1397/09/14	7,490	7,315	7,700	7,618	2.21	150	614K	5B
1397/09/13	7,670	7,236	7,670	7,453	0.63	143	253K	2B
1397/09/12	7,380	7,257	7,408	7,406	4.96	179	855K	6B
1397/09/11	6,850	6,850	7,170	7,056	3.32	232	892K	6B
1397/09/10	6,910	6,731	6,920	6,829	(3.46)	214	790K	5B
1397/09/07	7,180	7,001	7,180	7,074	(2.67)	172	699K	5B
1397/09/06	7,200	7,200	7,410	7,268	1.48	143	319K	2B
1397/09/05	7,220	7,124	7,359	7,162	(4.48)	237	1M	10B
1397/09/03	7,498	7,498	7,684	7,498	(4.99)	213	1M	10B
1397/08/30	7,750	7,701	8,120	7,892	0.13	169	875K	7B
1397/08/29	7,700	7,600	7,990	7,882	1.74	238	827K	7B
1397/08/28	7,590	7,590	7,800	7,747	4.06	199	1M	8B
1397/08/27	7,673	7,357	7,673	7,445	(3.85)	397	2M	12B
1397/08/26	8,040	7,665	8,040	7,743	(4.03)	344	707K	5B
1397/08/23	8,201	7,951	8,238	8,068	(3.6)	429	2M	14B
1397/08/22	8,400	8,300	8,570	8,369	0.12	201	494K	4B
1397/08/21	8,290	8,230	8,450	8,359	0.81	250	410K	3B
1397/08/20	8,500	8,181	8,500	8,292	(3.6)	391	1M	10B
1397/08/19	8,888	8,528	8,888	8,602	(4.17)	431	1M	10B
1397/08/15	9,150	8,885	9,150	8,976	(2.21)	478	1M	12B
1397/08/14	9,160	9,070	9,298	9,179	2.09	450	1M	13B
1397/08/13	8,850	8,800	9,147	8,991	3.14	709	3M	31B
1397/08/12	8,682	8,500	8,820	8,717	3.47	608	3M	24B
1397/08/09	8,400	8,351	8,486	8,425	4.24	298	4M	36B
1397/08/07	8,000	7,977	8,299	8,082	1.62	442	2M	14B
1397/08/06	7,971	7,839	8,099	7,953	(0.23)	274	567K	5B
1397/08/05	8,115	7,955	8,140	7,971	(4.8)	352	1M	12B
1397/08/02	8,679	8,151	8,679	8,373	(1.81)	416	2M	15B
1397/08/01	8,690	8,300	8,690	8,527	2.19	744	3M	25B
1397/07/30	8,650	8,285	8,650	8,344	(4.32)	709	4M	34B
1397/07/29	8,998	8,549	8,998	8,721	5.31	862	5M	40B
1397/07/24	8,282	8,100	8,283	8,281	4.97	610	6M	49B
1397/07/23	7,700	7,700	7,892	7,889	4.95	525	4M	34B
1397/07/22	7,222	7,222	7,750	7,517	0.66	395	1M	10B
1397/07/21	7,990	7,458	7,990	7,468	(4.87)	285	3M	21B
1397/07/18	7,900	7,550	8,089	7,850	(0.28)	683	4M	32B
1397/07/17	7,890	7,520	7,890	7,872	4.75	587	5M	40B
1397/07/16	7,483	7,483	7,789	7,515	(4.58)	448	3M	26B
1397/07/15	7,876	7,876	7,876	7,876	(4.99)	67	295K	2B
1397/07/14	8,223	7,983	8,750	8,290	(1.34)	695	3M	23B
1397/07/11	8,379	8,379	8,700	8,403	(4.73)	825	6M	49B
1397/07/10	8,820	8,820	8,820	8,820	(5.0)	79	949K	8B
1397/07/09	9,199	8,901	9,658	9,284	(0.51)	981	8M	72B
1397/07/04	9,297	9,297	9,761	9,332	5.39	16	132K	1B
1397/07/03	8,855	8,855	8,855	8,855	4.99	17	96K	854M
1397/07/02	8,434	8,434	8,434	8,434	4.99	159	2M	14B
1397/07/01	8,033	8,033	8,033	8,033	4.99	66	867K	7B
1397/06/31	7,583	7,501	7,682	7,651	4.56	205	1M	8B
1397/06/27	7,230	7,140	7,540	7,317	1.40	582	3M	21B
1397/06/26	7,300	7,051	7,400	7,216	0.31	546	2M	17B
1397/06/25	7,400	7,070	7,400	7,194	(6.21)	475	2M	11B
1397/06/24	7,680	7,600	7,680	7,670	3.48	38	239K	2B
1397/06/21	7,250	7,100	7,499	7,412	3.77	802	5M	34B
1397/06/20	7,263	6,810	7,263	7,143	3.25	1,294	9M	64B
1397/06/19	6,918	6,918	6,918	6,918	4.99	175	2M	16B
1397/06/18	6,400	6,287	6,606	6,589	4.72	794	9M	58B
1397/06/17	6,200	6,200	6,350	6,292	1.58	361	2M	10B
1397/06/14	6,250	6,150	6,287	6,194	(1.48)	372	1M	8B
1397/06/13	6,285	6,200	6,358	6,287	2.75	387	1M	8B
1397/06/12	5,999	5,999	6,249	6,119	2.19	302	978K	6B
1397/06/11	6,250	5,944	6,250	5,988	(4.28)	441	1M	9B
1397/06/10	6,272	6,175	6,430	6,256	(0.6)	443	2M	10B
1397/06/07	6,369	6,151	6,369	6,294	1.25	471	2M	14B
1397/06/06	6,350	6,041	6,350	6,216	0.50	255	1M	7B
1397/06/05	6,320	6,060	6,400	6,185	(2.83)	1,481	7M	41B
1397/06/04	6,339	6,339	6,650	6,365	(4.6)	2,420	16M	103B
1397/06/03	6,436	6,436	6,829	6,672	1.03	437	3M	18B
1397/05/30	6,590	6,490	6,800	6,604	1.13	224	888K	6B
1397/05/29	6,400	6,400	6,630	6,530	0.32	288	2M	13B
1397/05/28	6,645	6,379	6,711	6,509	(1.08)	520	2M	14B
1397/05/27	6,670	6,402	6,671	6,580	(1.79)	266	874K	6B
1397/05/24	6,715	6,572	6,715	6,700	4.75	857	10M	67B
1397/05/23	6,395	6,390	6,396	6,396	4.99	202	3M	16B
1397/05/22	6,100	5,990	6,200	6,092	(0.2)	115	483K	3B
1397/05/21	6,199	5,962	6,294	6,104	(0.93)	217	594K	4B
1397/05/20	6,450	6,142	6,450	6,161	(4.7)	288	1M	7B
1397/05/17	6,489	6,210	6,510	6,465	4.27	561	4M	23B
1397/05/16	6,100	5,735	6,233	6,200	4.43	936	9M	56B
1397/05/15	5,937	5,937	5,937	5,937	4.99	16	36K	215M
1397/05/14	5,548	5,548	5,661	5,655	4.88	110	1M	7B
1397/05/13	5,479	5,215	5,520	5,392	(0.79)	227	1M	7B
1397/05/10	5,600	5,320	5,600	5,435	(1.63)	382	2M	11B
1397/05/09	5,525	5,525	5,525	5,525	5.00	21	74K	411M
1397/05/08	5,077	5,020	5,274	5,262	4.76	211	1M	6B
1397/05/07	5,089	4,905	5,100	5,023	3.10	218	1M	5B
1397/05/06	4,672	4,672	4,880	4,872	4.82	150	791K	4B
1397/05/03	4,593	4,582	4,688	4,648	0.98	109	305K	1B
1397/05/02	4,749	4,584	4,750	4,603	(0.5)	83	388K	2B
1397/05/01	4,626	4,626	4,626	4,626	0.04	6	33K	153M
1397/04/30	4,681	4,590	4,700	4,624	0.04	292	2M	10B
1397/04/27	4,600	4,594	4,745	4,622	0.06	78	251K	1B
1397/04/26	4,620	4,586	4,720	4,619	(0.79)	111	486K	2B
1397/04/25	4,590	4,590	4,700	4,656	(0.92)	54	203K	943M
1397/04/24	4,783	4,641	4,783	4,699	(2.37)	115	315K	1B
1397/04/23	4,759	4,759	4,889	4,813	(1.53)	68	226K	1B
1397/04/20	4,980	4,853	4,980	4,888	(0.41)	167	709K	3B
1397/04/19	4,940	4,881	4,940	4,908	(1.17)	56	146K	718M
1397/04/17	5,000	4,940	5,089	4,966	(0.82)	123	703K	3B
1397/04/16	5,240	4,981	5,240	5,007	(1.8)	78	275K	1B
1397/04/13	5,051	5,051	5,145	5,099	(1.28)	66	245K	1B
1397/04/12	4,970	4,970	5,220	5,165	2.10	77	532K	3B
1397/04/11	5,010	4,951	5,140	5,059	0.64	69	180K	913M
1397/04/10	5,158	5,011	5,190	5,027	(4.68)	192	974K	5B
1397/04/09	5,301	5,200	5,301	5,274	(1.53)	56	186K	981M
1397/04/06	5,489	5,200	5,520	5,356	(0.26)	188	927K	5B
1397/04/05	5,698	5,307	5,698	5,370	(3.87)	219	664K	4B
1397/04/04	5,490	5,380	5,621	5,586	4.33	373	2M	9B
1397/04/03	5,150	5,122	5,475	5,354	1.17	118	546K	3B
1397/04/02	5,495	5,110	5,495	5,292	1.01	265	828K	4B
1397/03/30	5,000	5,000	5,252	5,239	4.74	760	10M	55B
1397/03/29	4,799	4,799	5,038	5,002	16.60	333	2M	10B
1397/03/21	5,351	5,270	5,395	5,290	(1.38)	308	986K	5B
1397/03/20	5,398	5,340	5,398	5,364	(0.2)	93	239K	1B
1397/03/19	5,470	5,332	5,470	5,375	(0.43)	75	268K	1B
1397/03/13	5,400	5,342	5,410	5,398	0.22	57	247K	1B
1397/03/12	5,400	5,330	5,402	5,386	0.13	115	539K	3B
1397/03/09	5,353	5,330	5,410	5,379	0.0	78	230K	1B
1397/03/08	5,401	5,370	5,434	5,379	(0.83)	65	202K	1B
1397/03/07	5,409	5,400	5,446	5,424	0.30	35	106K	577M
1397/03/06	5,450	5,389	5,450	5,408	(0.68)	179	634K	3B
1397/03/05	5,432	5,400	5,497	5,445	(0.15)	119	577K	3B
1397/03/02	5,450	5,400	5,500	5,453	(0.13)	104	563K	3B
1397/03/01	5,360	5,360	5,600	5,460	1.22	104	663K	4B
1397/02/31	5,390	5,335	5,400	5,394	0.69	52	321K	2B
1397/02/30	5,400	5,300	5,400	5,357	(0.98)	68	186K	997M
1397/02/29	5,380	5,380	5,469	5,410	0.63	119	625K	3B
1397/02/26	5,372	5,355	5,384	5,376	0.06	36	157K	843M
1397/02/25	5,356	5,356	5,398	5,373	(0.07)	47	233K	1B
1397/02/24	5,449	5,350	5,449	5,377	(0.06)	78	259K	1B
1397/02/23	5,391	5,359	5,398	5,380	(0.3)	21	32K	174M
1397/02/22	5,499	5,366	5,499	5,396	0.56	15	121K	652M
1397/02/19	5,390	5,351	5,400	5,366	(0.96)	25	46K	249M
1397/02/18	5,350	5,350	5,490	5,418	0.33	33	155K	840M
1397/02/17	5,358	5,358	5,411	5,400	2.78	53	614K	3B
1397/02/16	5,215	5,211	5,389	5,254	0.63	28	50K	264M
1397/02/15	5,191	5,191	5,235	5,221	(1.4)	35	221K	1B
1397/02/11	5,200	5,165	5,300	5,295	1.81	14	33K	175M
1397/02/10	5,270	5,150	5,270	5,201	(2.03)	46	59K	308M
1397/02/09	5,489	5,256	5,489	5,309	(3.23)	60	107K	567M
1397/02/08	5,500	5,440	5,500	5,486	(1.54)	39	85K	464M
1397/02/05	5,580	5,508	5,581	5,572	1.25	31	36K	202M
1397/02/04	5,480	5,450	5,505	5,503	(0.38)	155	1M	7B
1397/02/03	5,421	5,420	5,587	5,524	0.49	98	1M	6B
1397/02/02	5,587	5,471	5,587	5,497	(0.63)	47	190K	1B
1397/02/01	5,600	5,501	5,600	5,532	(1.18)	35	128K	706M
1397/01/29	5,472	5,472	5,621	5,598	2.12	82	386K	2B
1397/01/28	5,471	5,471	5,493	5,482	0.33	40	117K	641M
1397/01/27	5,450	5,450	5,500	5,464	(3.7)	30	25K	135M
1397/01/26	5,701	5,421	5,786	5,674	(0.56)	234	2M	9B
1397/01/22	6,144	5,705	6,144	5,706	(4.98)	330	4M	22B
1397/01/21	6,052	5,901	6,100	6,005	(2.09)	33	52K	310M
1397/01/20	6,137	6,051	6,170	6,133	1.10	120	826K	5B
1397/01/19	6,079	6,011	6,139	6,066	0.66	75	383K	2B
1397/01/18	5,901	5,901	6,070	6,026	1.72	168	1M	9B
1397/01/15	5,908	5,908	5,940	5,924	0.08	22	28K	166M
1397/01/14	5,950	5,903	5,950	5,919	(0.54)	16	18K	108M
1397/01/08	5,978	5,891	5,978	5,951	0.51	19	48K	288M
1397/01/07	5,900	5,820	5,978	5,921	0.05	24	55K	327M
1397/01/06	5,800	5,800	5,939	5,918	1.86	51	122K	723M
1397/01/05	5,781	5,750	5,900	5,810	0.50	26	58K	338M
1396/12/28	5,799	5,753	5,800	5,781	(1.15)	13	21K	119M
1396/12/27	5,641	5,641	5,850	5,848	1.97	54	291K	2B
1396/12/26	5,750	5,670	5,755	5,735	1.36	33	35K	203M
1396/12/23	5,572	5,572	5,720	5,658	1.71	46	76K	432M
1396/12/22	5,554	5,554	5,600	5,563	0.16	21	40K	220M
1396/12/21	5,527	5,527	5,580	5,554	0.76	12	12K	68M
1396/12/20	5,660	5,500	5,660	5,512	(2.01)	20	77K	424M
1396/12/19	5,540	5,540	5,704	5,625	0.09	42	137K	773M
1396/12/16	5,536	5,515	5,715	5,620	1.54	17	11K	63M
1396/12/15	5,521	5,500	5,685	5,535	0.05	33	105K	583M
1396/12/14	5,692	5,440	5,720	5,532	0.97	49	114K	631M
1396/12/13	5,522	5,455	5,524	5,479	(1.33)	48	102K	561M
1396/12/12	5,524	5,522	5,600	5,553	(1.33)	39	45K	253M
1396/12/09	5,750	5,560	5,750	5,628	(1.51)	73	150K	845M
1396/12/08	5,785	5,700	5,785	5,714	(0.42)	50	77K	440M
1396/12/07	5,720	5,700	5,808	5,738	0.38	68	194K	1B
1396/12/06	5,670	5,670	5,750	5,716	(0.03)	72	94K	536M
1396/12/05	5,799	5,670	5,799	5,718	(1.33)	62	79K	450M
1396/12/02	5,800	5,790	5,900	5,795	0.98	18	29K	170M
1396/11/30	5,898	5,666	5,898	5,739	(2.17)	84	233K	1B
1396/11/29	5,930	5,810	5,930	5,866	(1.33)	49	76K	443M
1396/11/28	5,998	5,880	6,000	5,945	(0.18)	60	105K	627M
1396/11/25	5,940	5,940	5,989	5,956	0.07	30	43K	259M
1396/11/24	5,913	5,871	5,996	5,952	0.66	49	85K	506M
1396/11/23	5,850	5,850	5,948	5,913	1.11	26	28K	163M
1396/11/21	5,980	5,800	5,980	5,848	(1.95)	63	108K	632M
1396/11/18	6,000	5,914	6,000	5,964	0.17	43	102K	609M
1396/11/17	6,030	5,910	6,099	5,954	(1.59)	57	91K	540M
1396/11/16	6,020	6,020	6,100	6,050	0.46	50	98K	593M
1396/11/15	5,950	5,950	6,090	6,022	0.64	49	66K	395M
1396/11/14	6,020	5,802	6,079	5,984	(1.34)	89	358K	2B
1396/11/11	6,080	6,030	6,140	6,065	(0.25)	67	283K	2B
1396/11/10	6,053	6,035	6,255	6,080	(1.62)	80	144K	874M
1396/11/09	6,100	6,030	6,295	6,180	1.16	147	274K	2B
1396/11/08	6,010	6,010	6,167	6,109	0.20	47	67K	408M
1396/11/07	6,100	6,030	6,170	6,097	(0.94)	67	107K	651M
1396/11/04	6,000	6,000	6,200	6,155	2.70	100	269K	2B
1396/11/03	6,000	5,892	6,158	5,993	0.03	86	200K	1B
1396/11/02	6,090	5,970	6,090	5,991	0.05	60	140K	837M
1396/11/01	6,145	5,853	6,145	5,988	(0.63)	63	161K	961M
1396/10/30	6,070	5,811	6,075	6,026	(0.58)	92	293K	2B
1396/10/27	6,072	6,000	6,150	6,061	0.02	115	465K	3B
1396/10/26	6,221	5,992	6,221	6,060	(3.92)	211	633K	4B
1396/10/25	6,050	6,050	6,331	6,307	4.59	255	820K	5B
1396/10/24	5,900	5,758	6,045	6,030	4.72	225	1M	8B
1396/10/23	5,710	5,695	5,860	5,758	1.48	68	208K	1B
1396/10/20	5,620	5,600	5,700	5,674	1.67	40	127K	721M
1396/10/19	5,550	5,456	5,660	5,581	1.31	56	137K	762M
1396/10/18	5,455	5,455	5,581	5,509	1.62	77	174K	956M
1396/10/17	5,212	5,195	5,547	5,421	2.61	152	660K	4B
1396/10/16	5,283	5,217	5,380	5,283	0.57	101	307K	2B
1396/10/13	5,497	5,110	5,498	5,253	(2.31)	54	98K	514M
1396/10/12	5,595	5,270	5,595	5,377	(0.52)	50	135K	728M
1396/10/11	5,518	5,390	5,518	5,405	2.74	55	175K	948M
1396/10/10	5,670	5,230	5,670	5,261	(4.43)	157	499K	3B
1396/10/09	5,692	5,446	5,692	5,505	(3.66)	90	244K	1B
1396/10/06	5,730	5,641	5,800	5,714	(0.31)	72	143K	815M
1396/10/05	5,820	5,727	5,821	5,732	(4.91)	136	746K	4B
1396/10/04	6,143	5,809	6,143	6,028	3.03	215	929K	6B
1396/10/03	5,700	5,700	5,886	5,851	4.37	194	2M	9B
1396/10/02	5,599	5,425	5,613	5,606	4.86	194	722K	4B
1396/09/29	5,323	5,200	5,384	5,346	4.25	143	777K	4B
1396/09/28	5,070	5,070	5,300	5,128	0.77	103	518K	3B
1396/09/27	5,215	5,069	5,215	5,089	(1.45)	80	534K	3B
1396/09/26	5,149	5,055	5,222	5,164	0.76	112	573K	3B
1396/09/25	5,131	5,100	5,222	5,125	(1.44)	58	223K	1B
1396/09/22	5,220	5,150	5,220	5,200	0.29	35	211K	1B
1396/09/21	5,177	5,122	5,200	5,185	1.63	92	893K	5B
1396/09/20	5,075	5,060	5,145	5,102	2.08	83	328K	2B
1396/09/19	4,999	4,990	5,050	4,998	1.22	88	338K	2B
1396/09/18	4,930	4,923	4,950	4,938	(0.18)	31	66K	326M
1396/09/14	4,921	4,917	5,000	4,947	(0.04)	43	114K	565M
1396/09/13	4,950	4,931	4,996	4,949	(0.92)	44	81K	400M
1396/09/12	4,970	4,970	5,096	4,995	(0.58)	40	60K	300M
1396/09/11	5,078	5,001	5,078	5,024	(0.14)	20	44K	221M
1396/09/08	5,020	5,020	5,069	5,031	0.60	23	32K	159M
1396/09/07	5,001	5,000	5,010	5,001	(0.16)	19	58K	288M
1396/09/05	5,070	4,981	5,070	5,009	(0.1)	24	41K	204M
1396/09/04	4,990	4,955	5,085	5,014	0.62	39	163K	816M
1396/09/01	5,060	4,950	5,060	4,983	(0.38)	30	38K	191M
1396/08/30	5,020	4,985	5,050	5,002	(1.11)	61	165K	826M
1396/08/29	5,056	5,050	5,090	5,058	0.04	17	12K	62M
1396/08/27	5,000	5,000	5,090	5,056	1.49	25	46K	234M
1396/08/24	4,935	4,911	5,055	4,982	(0.4)	33	99K	495M
1396/08/23	5,099	4,960	5,099	5,002	(0.08)	34	66K	331M
1396/08/22	5,069	4,980	5,069	5,006	(0.18)	40	109K	545M
1396/08/21	5,001	4,910	5,075	5,015	(0.97)	44	181K	906M
1396/08/20	5,099	5,001	5,100	5,064	(0.22)	23	103K	519M
1396/08/17	5,050	5,040	5,101	5,075	(0.61)	21	18K	92M
1396/08/16	5,099	5,050	5,130	5,106	0.08	26	32K	165M
1396/08/15	5,006	5,006	5,111	5,102	(0.18)	90	1M	6B
1396/08/14	5,170	5,036	5,170	5,111	1.77	17	42K	216M
1396/08/13	5,090	5,000	5,189	5,022	(1.16)	29	62K	312M
1396/08/10	5,000	4,901	5,130	5,081	1.54	39	54K	273M
1396/08/09	5,022	4,981	5,030	5,004	(3.43)	60	113K	564M
1396/08/08	5,330	5,020	5,330	5,182	0.21	89	242K	1B
1396/08/07	5,055	5,031	5,230	5,171	3.19	185	890K	5B
1396/08/06	4,880	4,880	5,059	5,011	3.83	126	615K	3B
1396/08/03	4,770	4,750	4,880	4,826	3.56	117	309K	1B
1396/08/02	4,664	4,600	4,720	4,660	1.64	97	229K	1B
1396/08/01	4,550	4,500	4,680	4,585	2.16	53	132K	603M
1396/07/30	4,472	4,472	4,529	4,488	0.54	43	279K	1B
1396/07/29	4,421	4,420	4,500	4,464	0.59	36	72K	321M
1396/07/26	4,370	4,370	4,479	4,438	0.84	36	55K	244M
1396/07/25	4,380	4,354	4,420	4,401	0.80	34	76K	336M
1396/07/24	4,399	4,353	4,400	4,366	(0.3)	19	52K	227M
1396/07/23	4,380	4,354	4,399	4,379	0.71	13	13K	56M
1396/07/22	4,331	4,331	4,450	4,348	(0.28)	25	44K	192M
1396/07/19	4,480	4,300	4,480	4,360	(2.37)	26	48K	207M
1396/07/18	4,470	4,415	4,479	4,466	0.88	15	53K	237M
1396/07/17	4,439	4,385	4,449	4,427	1.49	7	35K	153M
1396/07/16	4,480	4,313	4,485	4,362	(1.45)	27	40K	173M
1396/07/15	4,365	4,360	4,490	4,426	1.21	54	193K	854M
1396/07/12	4,333	4,333	4,403	4,373	0.90	15	28K	124M
1396/07/11	4,338	4,320	4,409	4,334	(0.71)	22	93K	404M
1396/07/10	4,364	4,341	4,410	4,365	(0.23)	23	69K	303M
1396/07/05	4,352	4,352	4,409	4,375	(0.48)	27	81K	352M
1396/07/04	4,335	4,335	4,484	4,396	0.64	25	71K	313M
1396/07/03	4,410	4,359	4,458	4,368	(0.5)	31	126K	551M
1396/07/02	4,488	4,380	4,488	4,390	(1.97)	31	124K	543M
1396/07/01	4,489	4,410	4,490	4,478	1.29	20	50K	224M
1396/06/29	4,400	4,387	4,449	4,421	0.66	49	172K	759M
1396/06/28	4,369	4,369	4,399	4,392	0.90	53	181K	796M
1396/06/27	4,304	4,304	4,360	4,353	1.00	33	96K	418M
1396/06/26	4,310	4,300	4,367	4,310	0.12	32	223K	963M
1396/06/25	4,285	4,285	4,360	4,305	(1.28)	59	472K	2B
1396/06/22	4,300	4,300	4,380	4,361	1.54	18	44K	194M
1396/06/21	4,260	4,260	4,310	4,295	(0.42)	6	2K	10M
1396/06/20	4,310	4,270	4,377	4,313	(0.92)	65	117K	503M
1396/06/19	4,360	4,295	4,380	4,353	(0.18)	17	33K	145M
1396/06/15	4,390	4,311	4,390	4,361	(0.11)	40	86K	375M
1396/06/14	4,368	4,271	4,392	4,366	(0.09)	363	8M	35B
1396/06/13	4,376	4,300	4,376	4,370	(0.09)	25	43K	186M
1396/06/12	4,256	4,236	4,397	4,374	1.18	43	610K	3B
1396/06/11	4,420	4,257	4,496	4,323	(0.6)	43	126K	545M
1396/06/08	4,500	4,280	4,550	4,349	(1.29)	57	234K	1B
1396/06/07	4,400	4,390	4,500	4,406	(0.68)	20	28K	121M
1396/06/06	4,529	4,400	4,560	4,436	0.54	33	161K	712M
1396/06/05	4,460	4,400	4,550	4,412	0.41	125	601K	3B
1396/06/04	4,278	4,278	4,479	4,394	2.93	53	108K	476M
1396/06/01	4,278	4,265	4,278	4,269	0.76	9	8K	36M
1396/05/31	4,249	4,203	4,260	4,237	1.00	20	35K	149M
1396/05/30	4,159	4,159	4,220	4,195	(0.07)	9	10K	42M
1396/05/29	4,275	4,179	4,275	4,198	(0.47)	7	9K	37M
1396/05/28	4,181	4,181	4,297	4,218	0.93	35	87K	367M
1396/05/25	4,193	4,153	4,200	4,179	(0.52)	40	151K	629M
1396/05/24	4,222	4,132	4,240	4,201	(0.19)	13	12K	50M
1396/05/23	4,220	4,190	4,250	4,209	(0.64)	31	80K	338M
1396/05/22	4,266	4,204	4,289	4,236	(0.7)	38	153K	647M
1396/05/21	4,250	4,210	4,348	4,266	0.95	41	136K	578M
1396/05/18	4,280	4,200	4,298	4,226	(0.42)	51	161K	682M
1396/05/17	4,267	4,220	4,300	4,244	(1.21)	29	76K	323M
1396/05/16	4,320	4,280	4,320	4,296	(0.56)	53	108K	462M
1396/05/15	4,348	4,310	4,348	4,320	(0.3)	18	27K	118M
1396/05/11	4,312	4,312	4,349	4,333	(0.25)	25	71K	309M
1396/05/10	4,320	4,320	4,440	4,344	0.58	19	42K	183M
1396/05/09	4,401	4,291	4,440	4,319	0.02	102	766K	3B
1396/05/08	4,380	4,302	4,380	4,318	(1.39)	21	37K	158M
1396/05/07	4,439	4,342	4,439	4,379	0.92	16	27K	117M
1396/05/04	4,317	4,310	4,444	4,339	(0.44)	43	80K	349M
1396/05/03	4,394	4,305	4,410	4,358	(0.95)	42	106K	460M
1396/05/02	4,439	4,375	4,439	4,400	0.07	59	195K	857M
1396/05/01	4,423	4,375	4,423	4,397	(0.59)	22	29K	126M
1396/04/31	4,391	4,361	4,493	4,423	1.54	16	26K	113M
1396/04/28	4,440	4,312	4,440	4,356	0.58	14	8K	34M
1396/04/27	4,326	4,280	4,390	4,331	(0.48)	51	86K	373M
1396/04/26	4,480	4,297	4,480	4,352	(2.6)	47	157K	683M
1396/04/25	4,500	4,417	4,501	4,468	0.04	42	192K	861M
1396/04/24	4,599	4,500	4,670	4,466	0.68	72	218K	991M
1396/04/21	4,598	4,530	4,700	4,436	2.90	119	364K	2B
1396/04/20	4,500	4,500	4,600	4,311	0.23	15	36K	161M
1396/03/30	9,300	9,202	9,601	9,403	1.21	310	3M	24B
1396/03/29	9,340	9,200	9,340	9,291	0.53	33	84K	777M
1396/03/28	9,201	9,100	9,400	9,242	(0.46)	98	751K	7B
1396/03/27	9,300	9,230	9,460	9,285	(0.11)	61	155K	1B
1396/03/24	9,351	9,105	9,399	9,295	1.25	55	157K	1B
1396/03/23	9,194	9,100	9,346	9,180	0.92	101	375K	3B
1396/03/22	9,092	9,092	9,140	9,096	0.04	79	1M	9B
1396/03/21	9,140	9,000	9,195	9,092	0.04	41	121K	1B
1396/03/20	9,137	9,050	9,229	9,088	0.41	123	1M	9B
1396/03/17	9,011	8,952	9,137	9,051	1.21	146	520K	5B
1396/03/16	8,970	8,900	8,970	8,943	0.64	50	146K	1B
1396/03/13	8,901	8,851	8,960	8,886	(0.73)	23	59K	522M
1396/03/10	8,865	8,865	8,972	8,951	1.10	26	29K	262M
1396/03/09	8,827	8,826	8,900	8,854	(0.63)	20	26K	226M
1396/03/08	8,949	8,860	8,950	8,910	0.02	41	73K	649M
1396/03/07	8,910	8,900	8,950	8,908	(0.34)	63	104K	925M
1396/03/06	8,850	8,850	8,974	8,938	0.10	58	160K	1B
1396/03/03	8,950	8,900	8,959	8,929	0.43	29	29K	258M
1396/03/02	8,799	8,750	8,906	8,891	2.17	24	55K	493M
1396/03/01	8,799	8,693	8,799	8,702	(0.15)	23	112K	974M
1396/02/31	8,880	8,686	8,880	8,715	(0.99)	40	442K	4B
1396/02/30	8,800	8,790	8,889	8,802	0.80	49	193K	2B
1396/02/27	8,700	8,670	8,800	8,732	0.90	39	69K	604M
1396/02/26	8,628	8,628	8,700	8,654	0.30	26	79K	682M
1396/02/25	8,750	8,601	8,750	8,628	(0.32)	53	120K	1B
1396/02/24	8,725	8,560	8,750	8,656	(2.52)	83	157K	1B
1396/02/23	8,900	8,750	8,970	8,880	1.42	46	68K	606M
1396/02/20	8,771	8,724	8,900	8,756	(0.97)	76	95K	833M
1396/02/19	8,722	8,722	8,890	8,842	(0.32)	28	21K	187M
1396/02/18	8,708	8,708	8,940	8,870	1.74	28	91K	809M
1396/02/17	8,745	8,673	8,745	8,718	(1.12)	19	81K	709M
1396/02/16	8,900	8,770	8,900	8,817	0.44	17	32K	278M
1396/02/13	8,750	8,740	8,800	8,778	0.19	31	79K	689M
1396/02/12	8,730	8,730	8,970	8,761	0.46	18	16K	144M
1396/02/11	8,750	8,700	8,800	8,721	0.35	33	120K	1B
1396/02/10	8,899	8,665	8,899	8,691	(1.75)	29	134K	1B
1396/02/09	8,750	8,650	8,900	8,846	1.29	66	297K	3B
1396/02/06	8,616	8,608	8,830	8,733	(0.34)	102	128K	1B
1396/02/04	8,851	8,699	8,925	8,763	(1.3)	95	202K	2B
1396/02/03	8,930	8,852	8,930	8,878	(0.92)	56	198K	2B
1396/02/02	8,910	8,910	9,000	8,960	(0.11)	47	165K	1B
1396/01/30	9,040	8,902	9,040	8,970	0.38	19	38K	344M
1396/01/29	8,902	8,900	9,109	8,936	(0.13)	31	21K	186M
1396/01/28	9,001	8,921	9,061	8,948	(0.26)	42	239K	2B
1396/01/27	8,961	8,900	9,171	8,971	(0.87)	111	138K	1B
1396/01/26	9,020	8,913	9,200	9,050	0.50	66	179K	2B
1396/01/23	8,973	8,954	9,070	9,005	(0.09)	31	65K	590M
1396/01/21	9,050	8,960	9,100	9,013	0.03	109	288K	3B
1396/01/20	9,230	9,000	9,230	9,010	(3.17)	53	136K	1B
1396/01/19	9,200	9,200	9,350	9,305	0.17	41	107K	992M
1396/01/16	9,190	9,190	9,300	9,289	1.64	58	137K	1B
1396/01/15	9,275	9,005	9,275	9,139	1.17	45	73K	668M
1396/01/14	9,022	9,021	9,280	9,033	(1.43)	18	22K	199M
1396/01/09	9,015	9,010	9,200	9,164	0.24	31	57K	521M
1396/01/08	9,000	9,000	9,300	9,142	1.88	82	338K	3B
1396/01/07	9,000	8,860	9,080	8,973	(0.06)	24	89K	799M
1396/01/06	8,950	8,944	9,000	8,978	0.30	30	92K	827M
1396/01/05	8,810	8,800	8,976	8,951	0.73	29	114K	1B
1395/12/28	8,700	8,700	8,964	8,886	1.36	38	246K	2B
1395/12/25	8,750	8,700	8,847	8,767	(0.22)	50	171K	2B
1395/12/24	8,798	8,670	8,798	8,786	1.78	12	55K	485M
1395/12/23	8,605	8,603	8,750	8,632	(0.4)	9	9K	79M
1395/12/22	8,900	8,600	8,900	8,667	(0.22)	46	474K	4B
1395/12/21	8,605	8,570	8,860	8,686	(1.79)	69	294K	3B
1395/12/18	8,687	8,600	8,980	8,844	0.15	36	99K	878M
1395/12/17	8,611	8,611	8,999	8,831	2.96	174	644K	6B
1395/12/16	8,599	8,556	8,600	8,577	(0.27)	15	29K	245M
1395/12/15	8,601	8,570	8,643	8,600	(0.5)	38	370K	3B
1395/12/14	8,650	8,605	8,650	8,643	(0.3)	8	6K	53M
1395/12/11	8,756	8,650	8,756	8,669	(2.8)	18	62K	537M
1395/12/10	8,888	8,750	8,940	8,919	(0.01)	79	696K	6B
1395/12/09	8,899	8,700	8,990	8,920	2.76	67	363K	3B
1395/12/08	8,980	8,590	8,980	8,680	(3.33)	64	114K	992M
1395/12/07	9,050	8,801	9,050	8,979	(0.24)	25	162K	1B
1395/12/04	9,069	8,802	9,069	9,001	0.84	53	290K	3B
1395/12/03	8,744	8,599	9,070	8,926	3.26	260	1M	13B
1395/12/02	8,310	8,310	8,700	8,644	1.59	80	348K	3B
1395/12/01	8,451	8,451	8,600	8,509	1.72	234	1M	12B
1395/11/30	8,398	8,230	8,399	8,365	(0.26)	17	34K	287M
1395/11/27	8,301	8,211	8,400	8,387	0.10	30	190K	2B
1395/11/26	8,350	8,340	8,400	8,379	0.01	31	222K	2B
1395/11/25	8,250	8,220	8,400	8,378	0.05	35	210K	2B
1395/11/24	8,300	8,200	8,400	8,374	0.55	40	273K	2B
1395/11/23	8,250	8,200	8,400	8,328	(0.55)	70	374K	3B
1395/11/20	8,250	8,250	8,399	8,374	1.50	42	214K	2B
1395/11/19	8,120	8,120	8,330	8,250	0.07	21	73K	605M
1395/11/18	8,300	8,100	8,360	8,244	0.05	38	1M	9B
1395/11/17	8,101	8,077	8,400	8,240	0.70	95	290K	2B
1395/11/16	8,260	8,101	8,297	8,183	(1.87)	116	244K	2B
1395/11/13	8,232	8,232	8,399	8,339	0.55	45	96K	804M
1395/11/12	8,300	8,220	8,400	8,293	(1.1)	71	431K	4B
1395/11/11	8,400	8,250	8,400	8,385	0.60	22	232K	2B
1395/11/10	8,324	8,246	8,351	8,335	0.37	44	222K	2B
1395/11/09	8,210	8,200	8,335	8,304	0.12	27	110K	912M
1395/11/06	8,299	8,180	8,349	8,294	1.12	53	358K	3B
1395/11/05	8,388	8,190	8,388	8,202	(1.19)	38	28K	226M
1395/11/04	8,150	8,150	8,349	8,301	0.36	42	234K	2B
1395/11/03	8,151	8,151	8,400	8,271	0.63	54	426K	4B
1395/11/02	8,222	8,200	8,300	8,219	(2.0)	35	76K	621M
1395/10/29	8,201	8,201	8,430	8,387	(0.26)	46	130K	1B
1395/10/28	8,490	8,220	8,490	8,409	0.68	33	70K	590M
1395/10/27	8,157	8,150	8,440	8,352	1.93	97	646K	5B
1395/10/26	8,124	8,117	8,288	8,194	0.94	21	37K	300M
1395/10/25	8,158	8,071	8,158	8,118	(0.49)	28	60K	488M
1395/10/22	8,160	8,011	8,300	8,158	(2.01)	42	155K	1B
1395/10/20	8,299	8,200	8,400	8,325	0.69	20	110K	913M
1395/10/19	8,100	8,100	8,340	8,268	(0.21)	42	274K	2B
1395/10/18	8,300	8,171	8,429	8,285	(0.99)	36	98K	810M
1395/10/15	8,588	8,100	8,588	8,368	1.55	83	434K	4B
1395/10/14	8,294	8,200	8,450	8,240	1.48	89	469K	4B
1395/10/13	8,330	8,100	8,330	8,120	(1.18)	22	27K	222M
1395/10/12	8,008	8,008	8,364	8,217	(1.56)	36	122K	999M
1395/10/11	8,090	8,089	8,392	8,347	4.43	140	589K	5B
1395/10/08	8,000	7,890	8,002	7,993	2.41	52	184K	1B
1395/10/07	7,902	7,740	7,902	7,805	(2.33)	72	254K	2B
1395/10/06	8,100	7,942	8,100	7,991	(0.84)	65	155K	1B
1395/10/05	8,021	8,000	8,187	8,059	(0.52)	47	130K	1B
1395/10/04	8,280	8,005	8,340	8,101	(2.24)	56	106K	860M
1395/10/01	8,400	8,264	8,490	8,287	(0.47)	21	35K	293M
1395/09/30	8,500	8,280	8,500	8,326	(1.07)	60	122K	1B
1395/09/29	8,500	8,340	8,500	8,416	(2.6)	29	44K	374M
1395/09/28	8,350	8,350	8,800	8,641	2.47	105	533K	5B
1395/09/24	8,562	8,201	8,599	8,433	(1.51)	85	133K	1B
1395/09/23	8,640	8,300	8,690	8,562	0.11	132	428K	4B
1395/09/22	8,268	8,268	8,573	8,553	4.75	402	2M	17B
1395/09/21	8,170	8,087	8,200	8,165	0.59	98	221K	2B
1395/09/20	8,000	8,000	8,200	8,117	2.82	323	2M	17B
1395/09/17	7,788	7,788	7,911	7,894	1.37	77	465K	4B
1395/09/16	7,750	7,701	7,894	7,787	0.92	133	767K	6B
1395/09/15	7,800	7,657	7,800	7,716	(1.06)	46	139K	1B
1395/09/14	7,900	7,720	7,974	7,799	(2.8)	79	246K	2B
1395/09/13	8,099	7,708	8,250	8,024	0.59	79	202K	2B
1395/09/09	8,000	7,801	8,040	7,977	(1.68)	90	286K	2B
1395/09/07	8,250	7,900	8,250	8,113	0.31	305	1M	10B
1395/09/06	8,088	8,011	8,088	8,088	5.00	109	735K	6B
1395/09/03	7,499	7,499	7,739	7,703	4.50	192	640K	5B
1395/09/02	7,351	7,350	7,399	7,371	(1.19)	42	87K	642M
1395/09/01	7,520	7,401	7,520	7,460	(0.2)	51	50K	376M
1395/08/29	7,519	7,450	7,520	7,475	0.0	60	46K	346M
1395/08/26	7,499	7,360	7,500	7,475	1.42	119	234K	2B
1395/08/25	7,400	7,300	7,448	7,370	(0.3)	82	115K	849M
1395/08/24	7,352	7,352	7,450	7,392	0.56	55	116K	856M
1395/08/23	7,250	7,250	7,486	7,351	0.78	17	33K	242M
1395/08/22	7,349	7,175	7,349	7,294	2.17	25	35K	252M
1395/08/19	7,360	7,004	7,360	7,139	(3.16)	79	195K	1B
1395/08/18	7,368	7,350	7,400	7,372	(0.35)	30	44K	324M
1395/08/17	7,351	7,351	7,479	7,398	0.43	26	40K	298M
1395/08/16	7,470	7,290	7,470	7,366	(2.32)	13	14K	102M
1395/08/15	7,590	7,370	7,590	7,541	2.64	78	264K	2B
1395/08/12	7,263	7,263	7,398	7,347	0.14	34	41K	300M
1395/08/11	7,412	7,250	7,450	7,337	(1.78)	75	197K	1B
1395/08/10	7,589	7,411	7,589	7,470	(0.56)	69	97K	726M
1395/08/09	7,520	7,422	7,549	7,512	(0.67)	79	147K	1B
1395/08/08	7,388	7,387	7,640	7,563	1.75	147	361K	3B
1395/08/05	7,421	7,275	7,550	7,433	0.81	142	381K	3B
1395/08/04	7,300	7,300	7,417	7,373	2.47	165	543K	4B
1395/08/03	7,206	7,101	7,300	7,195	(0.69)	197	415K	3B
1395/08/02	7,270	7,201	7,282	7,245	(0.45)	112	157K	1B
1395/08/01	7,270	7,257	7,399	7,278	(0.3)	110	167K	1B
1395/07/28	7,311	7,267	7,410	7,300	(0.04)	62	105K	768M
1395/07/27	7,350	7,281	7,380	7,303	0.11	33	38K	274M
1395/07/26	7,300	7,272	7,389	7,295	(0.15)	24	25K	185M
1395/07/25	7,330	7,300	7,399	7,306	(1.46)	20	23K	170M
1395/07/24	7,440	7,300	7,498	7,414	1.04	65	139K	1B
1395/07/19	7,300	7,300	7,449	7,338	(0.05)	59	155K	1B
1395/07/18	7,350	7,300	7,400	7,342	(0.31)	51	134K	981M
1395/07/17	7,300	7,300	7,400	7,365	(0.16)	37	176K	1B
1395/07/14	7,400	7,321	7,400	7,377	0.15	28	44K	328M
1395/07/13	7,485	7,326	7,490	7,366	(0.19)	26	87K	644M
1395/07/12	7,575	7,321	7,575	7,380	(0.07)	66	139K	1B
1395/07/11	7,400	7,321	7,401	7,385	(0.94)	31	69K	507M
1395/07/10	7,550	7,371	7,650	7,455	(0.43)	120	331K	2B
1395/07/07	7,529	7,400	7,529	7,487	0.32	53	129K	962M
1395/07/06	7,479	7,385	7,690	7,463	1.22	215	1M	8B
1395/07/05	7,448	7,273	7,449	7,373	0.37	24	56K	411M
1395/07/04	7,439	7,252	7,439	7,346	(0.78)	47	97K	713M
1395/07/03	7,436	7,320	7,450	7,404	(0.43)	21	20K	148M
1395/06/31	7,455	7,330	7,469	7,436	2.28	39	104K	774M
1395/06/29	6,965	6,965	7,284	7,270	4.79	59	93K	679M
1395/06/28	7,201	6,902	7,459	6,938	(4.5)	73	533K	4B
1395/06/27	7,400	7,200	7,440	7,265	(2.94)	45	89K	650M
1395/06/24	7,497	7,400	7,497	7,485	3.18	16	40K	297M
1395/06/23	7,260	7,201	7,344	7,254	(1.24)	32	76K	554M
1395/06/21	7,486	7,301	7,486	7,345	(0.68)	18	19K	143M
1395/06/20	7,390	7,369	7,440	7,395	0.63	22	84K	623M
1395/06/17	7,400	7,305	7,497	7,349	(1.7)	18	23K	170M
1395/06/16	7,477	7,411	7,495	7,476	0.47	19	75K	559M
1395/06/15	7,476	7,406	7,478	7,441	(0.48)	16	24K	180M
1395/06/14	7,365	7,365	7,479	7,477	0.55	12	40K	303M
1395/06/13	7,433	7,410	7,494	7,436	(0.55)	29	56K	414M
1395/06/10	7,472	7,425	7,500	7,477	(0.23)	116	626K	5B
1395/06/09	7,500	7,471	7,502	7,494	(0.09)	66	234K	2B
1395/06/08	7,502	7,500	7,510	7,501	0.09	44	109K	819M
1395/06/07	7,679	7,450	7,679	7,494	(0.45)	39	52K	393M
1395/06/06	7,536	7,500	7,550	7,528	(1.06)	47	68K	513M
1395/06/03	7,580	7,580	7,680	7,609	0.44	84	83K	633M
1395/06/02	7,650	7,540	7,650	7,576	(0.8)	34	57K	429M
1395/06/01	7,767	7,570	7,767	7,637	(0.55)	33	111K	851M
1395/05/31	7,895	7,600	7,895	7,679	(1.36)	40	147K	1B
1395/05/30	7,562	7,562	7,797	7,785	2.65	90	334K	3B
1395/05/27	7,700	7,540	7,765	7,584	(0.91)	38	52K	395M
1395/05/26	7,700	7,600	7,770	7,654	(1.05)	43	74K	566M
1395/05/25	7,704	7,686	7,844	7,735	0.14	34	95K	734M
1395/05/24	7,721	7,700	7,750	7,724	(0.25)	18	34K	262M
1395/05/23	7,725	7,700	7,798	7,743	0.55	34	61K	471M
1395/05/20	7,701	7,701	7,702	7,701	(1.16)	7	2K	12M
1395/05/19	7,560	7,560	7,868	7,791	0.43	41	97K	752M
1395/05/18	7,897	7,545	7,897	7,758	(0.51)	24	29K	226M
1395/05/17	7,800	7,700	7,898	7,798	(0.05)	57	76K	589M
1395/05/16	7,626	7,626	7,898	7,802	(0.33)	34	47K	369M
1395/05/13	7,889	7,772	7,899	7,828	0.33	38	106K	826M
1395/05/12	7,790	7,653	7,829	7,802	0.77	38	105K	823M
1395/05/11	7,821	7,669	7,821	7,742	0.86	23	29K	222M
1395/05/10	7,841	7,606	7,841	7,676	(0.84)	28	50K	386M
1395/05/06	7,788	7,606	7,840	7,741	0.31	50	51K	398M
1395/05/05	7,650	7,543	7,773	7,717	0.05	25	65K	502M
1395/05/04	7,700	7,570	7,850	7,713	0.64	59	108K	835M
1395/05/03	7,700	7,584	7,795	7,664	(0.76)	39	49K	374M
1395/05/02	7,616	7,616	7,886	7,723	1.06	12	18K	141M
1395/04/30	7,600	7,600	7,700	7,642	(0.33)	26	69K	524M
1395/04/29	7,780	7,620	7,780	7,667	1.09	29	72K	550M
1395/04/28	7,890	7,536	7,890	7,584	(4.39)	27	57K	435M
1395/04/27	8,130	7,900	8,130	7,932	0.04	22	44K	347M
1395/04/26	7,770	7,770	8,130	7,929	2.03	77	176K	1B
1395/04/23	7,699	7,667	7,849	7,771	2.85	16	56K	438M
1395/04/22	7,510	7,510	7,640	7,556	(2.38)	30	57K	433M
1395/04/21	7,735	7,735	7,755	7,740	(0.17)	17	215K	2B
1395/04/20	7,705	7,705	7,795	7,753	(0.92)	13	34K	267M
1395/04/19	7,651	7,651	7,900	7,825	(0.5)	10	10K	77M
1395/04/15	7,900	7,702	7,987	7,864	1.09	25	45K	353M
1395/04/14	7,720	7,605	7,885	7,779	(0.28)	13	11K	88M
1395/04/13	7,988	7,752	7,988	7,801	0.01	72	411K	3B
1395/04/12	7,800	7,750	7,889	7,800	(0.54)	62	294K	2B
1395/04/09	7,803	7,801	8,000	7,842	0.45	54	388K	3B
1395/04/08	8,050	7,803	8,050	7,807	0.33	20	59K	461M
1395/04/06	7,801	7,701	7,860	7,781	(1.02)	24	49K	385M
1395/04/05	7,898	7,800	8,180	7,861	(0.98)	36	41K	322M
1395/04/02	7,799	7,799	7,999	7,939	3.12	20	45K	355M
1395/04/01	7,789	7,600	7,790	7,699	(0.84)	30	60K	465M
1395/03/31	7,700	7,563	7,799	7,764	1.01	10	8K	58M
1395/03/30	7,900	7,650	7,900	7,686	(0.17)	28	36K	276M
1395/03/29	7,884	7,674	7,900	7,699	(1.46)	70	545K	4B
1395/03/26	7,850	7,700	7,900	7,813	(1.6)	30	38K	299M
1395/03/25	7,900	7,670	7,900	7,940	(1.65)	36	139K	1B
1395/03/24	7,900	7,900	7,900	8,073	0.0	1	660	5M
1395/03/23	7,750	7,673	7,750	8,073	(0.79)	44	62K	483M
1395/03/22	7,796	7,794	7,830	8,137	(0.82)	34	66K	518M
1395/03/19	7,988	7,765	7,988	8,204	(0.7)	48	54K	419M
1395/03/18	8,154	7,810	8,154	8,262	(0.84)	42	62K	485M
1395/03/17	7,651	7,651	8,180	8,332	(0.66)	65	60K	484M
1395/03/16	8,387	8,387	8,387	8,387	0.0	8	7K	58M
1395/03/08	9,550	9,400	9,559	9,487	3.27	222	487K	5B
1395/03/05	8,969	8,920	9,367	9,187	2.98	185	597K	5B
1395/03/04	8,866	8,790	8,970	8,921	1.76	85	241K	2B
1395/03/03	8,798	8,650	8,850	8,767	1.99	57	124K	1B
1395/03/01	8,555	8,555	8,797	8,596	(0.97)	39	49K	422M
1395/02/29	8,650	8,450	8,749	8,680	1.59	45	38K	329M
1395/02/28	8,450	8,450	8,700	8,544	2.23	107	278K	2B
1395/02/27	8,263	8,263	8,470	8,358	0.95	28	42K	352M
1395/02/26	8,479	8,231	8,479	8,279	0.22	40	40K	335M
1395/02/25	8,200	8,200	8,399	8,261	1.11	26	30K	249M
1395/02/22	8,111	8,111	8,200	8,170	(1.77)	15	11K	87M
1395/02/21	8,293	8,292	8,420	8,317	0.51	84	577K	5B
1395/02/20	8,170	8,170	8,320	8,275	0.24	21	61K	507M
1395/02/19	8,627	8,160	8,627	8,255	(0.35)	42	96K	791M
1395/02/18	8,406	8,110	8,450	8,284	(2.9)	64	279K	2B
1395/02/15	8,659	8,486	8,659	8,531	(0.85)	43	106K	908M
1395/02/14	8,653	8,560	8,653	8,604	(0.57)	45	79K	679M
1395/02/13	8,650	8,599	8,799	8,653	(1.97)	56	107K	928M
1395/02/12	8,810	8,556	9,000	8,827	0.19	59	179K	2B
1395/02/11	8,890	8,700	8,892	8,810	0.32	58	314K	3B
1395/01/31	8,938	8,680	8,938	8,782	(1.38)	25	35K	310M
1395/01/30	8,955	8,440	8,955	8,905	4.41	60	117K	1B
1395/01/29	8,500	8,500	8,726	8,529	(2.13)	56	108K	925M
1395/01/28	8,810	8,690	8,810	8,715	(1.8)	80	113K	988M
1395/01/25	8,997	8,807	8,999	8,875	(0.68)	37	35K	315M
1395/01/24	8,927	8,822	9,000	8,936	0.30	41	48K	433M
1395/01/23	8,840	8,809	8,946	8,909	(0.06)	14	22K	197M
1395/01/22	8,950	8,840	9,000	8,914	(0.07)	63	177K	2B
1395/01/21	9,000	8,910	9,000	8,920	(0.32)	42	51K	453M
1395/01/18	8,811	8,811	8,984	8,949	1.22	53	115K	1B
1395/01/17	8,999	8,800	8,999	8,841	0.43	27	31K	272M
1395/01/16	8,841	8,750	8,900	8,803	(0.69)	53	75K	656M
1395/01/15	8,921	8,841	8,921	8,864	(1.53)	38	75K	664M
1395/01/14	9,010	8,920	9,039	9,002	0.07	26	86K	772M
1395/01/11	8,900	8,900	9,039	8,996	1.26	67	124K	1B
1395/01/10	8,911	8,850	8,999	8,884	(0.49)	57	104K	922M
1395/01/09	8,872	8,872	8,977	8,928	0.64	22	14K	126M
1395/01/08	9,005	8,840	9,005	8,871	(1.33)	72	241K	2B
1395/01/07	9,169	8,930	9,169	8,991	0.91	16	31K	278M
1394/12/26	8,964	8,851	9,089	8,910	(0.1)	78	109K	967M
1394/12/25	8,889	8,840	9,000	8,919	(1.0)	54	92K	817M
1394/12/24	9,170	8,912	9,170	9,009	0.09	88	150K	1B
1394/12/22	9,200	8,822	9,200	9,001	0.98	54	117K	1B
1394/12/19	8,950	8,850	8,964	8,914	(2.23)	103	111K	992M
1394/12/18	9,209	9,031	9,209	9,117	0.82	64	130K	1B
1394/12/17	9,100	9,000	9,110	9,043	(1.22)	74	158K	1B
1394/12/16	9,117	9,117	9,250	9,155	(0.93)	36	72K	662M
1394/12/15	9,100	9,100	9,350	9,241	2.87	121	237K	2B
1394/12/12	9,001	8,802	9,098	8,983	(0.75)	52	89K	799M
1394/12/11	9,060	8,988	9,130	9,051	(1.18)	78	376K	3B
1394/12/10	9,350	9,000	9,350	9,159	(3.13)	111	170K	2B
1394/12/09	9,436	9,370	9,554	9,455	0.67	234	559K	5B
1394/12/08	9,140	9,140	9,448	9,392	1.71	161	314K	3B
1394/12/05	9,001	8,901	9,338	9,234	0.17	145	270K	2B
1394/12/04	9,199	9,030	9,365	9,218	1.25	145	279K	3B
1394/12/03	8,725	8,725	9,198	9,104	2.22	157	313K	3B
1394/12/02	8,816	8,590	9,084	8,906	0.95	177	422K	4B
1394/12/01	8,813	8,802	8,900	8,822	(0.34)	129	335K	3B
1394/11/28	8,801	8,801	8,995	8,852	(0.91)	139	250K	2B
1394/11/27	8,953	8,813	9,097	8,933	(1.43)	155	754K	7B
1394/11/26	9,021	8,951	9,300	9,063	(0.46)	239	1M	10B
1394/11/25	9,297	8,811	9,298	9,105	(0.83)	122	410K	4B
1394/11/24	9,210	9,140	9,300	9,181	(0.61)	115	639K	6B
1394/11/21	9,399	9,101	9,399	9,237	(0.63)	126	498K	5B
1394/11/20	9,252	9,150	9,450	9,296	1.04	448	2M	18B
1394/11/19	9,340	9,032	9,340	9,200	(0.65)	261	778K	7B
1394/11/18	9,493	9,020	9,493	9,260	(0.98)	202	611K	6B
1394/11/17	9,225	9,147	9,485	9,352	(0.29)	157	402K	4B
1394/11/14	9,402	9,200	9,499	9,379	(2.59)	258	632K	6B
1394/11/13	9,760	9,311	9,773	9,628	3.44	273	688K	7B
1394/11/12	9,059	9,050	9,387	9,308	4.12	285	723K	7B
1394/11/11	8,900	8,750	9,049	8,940	0.03	235	728K	7B
1394/11/10	8,748	8,748	9,050	8,937	3.22	260	1M	9B
1394/11/07	8,992	8,560	8,992	8,658	1.10	265	1M	10B
1394/11/06	8,578	8,400	8,578	8,564	4.82	107	231K	2B
1394/11/05	7,920	7,800	8,324	8,170	3.05	232	764K	6B
1394/11/04	8,090	7,851	8,090	7,928	(1.17)	158	336K	3B
1394/11/03	8,100	7,800	8,100	8,022	(1.67)	169	498K	4B
1394/10/30	8,310	8,080	8,310	8,158	(0.96)	53	59K	480M
1394/10/29	8,200	8,200	8,394	8,237	0.49	69	54K	441M
1394/10/28	8,500	8,080	8,510	8,197	(3.59)	92	189K	2B
1394/10/27	8,700	8,370	8,700	8,502	(1.45)	178	418K	4B
1394/10/26	8,356	8,356	8,680	8,627	4.35	189	537K	5B
1394/10/23	8,000	8,000	8,330	8,267	4.17	127	305K	3B
1394/10/22	8,085	7,900	8,085	7,936	(2.06)	95	183K	1B
1394/10/21	8,145	8,068	8,149	8,103	0.22	55	115K	934M
1394/10/20	8,091	8,060	8,130	8,085	(0.05)	44	33K	269M
1394/10/19	8,057	8,057	8,150	8,089	(1.82)	45	66K	535M
1394/10/16	8,290	8,071	8,447	8,239	(0.02)	168	189K	2B
1394/10/15	8,268	8,160	8,299	8,241	1.09	87	225K	2B
1394/10/14	8,270	8,050	8,398	8,152	1.25	144	294K	2B
1394/10/13	8,491	7,988	8,491	8,051	(3.8)	73	92K	738M
1394/10/12	8,565	8,160	8,565	8,369	(1.91)	36	71K	590M
1394/10/09	8,200	8,200	8,565	8,532	4.58	155	308K	3B
1394/10/07	7,815	7,815	8,204	8,158	4.40	158	249K	2B
1394/10/06	7,835	7,750	7,835	7,814	1.32	25	34K	268M
1394/10/05	7,690	7,525	7,810	7,712	0.18	59	133K	1B
1394/10/02	7,677	7,577	7,780	7,698	1.61	35	67K	513M
1394/10/01	7,450	7,444	7,739	7,576	(0.14)	51	49K	369M
1394/09/30	7,865	7,452	7,865	7,587	(0.8)	107	263K	2B
1394/09/29	7,828	7,503	7,828	7,648	(2.3)	54	115K	879M
1394/09/28	7,901	7,702	7,901	7,828	(2.27)	71	139K	1B
1394/09/25	8,157	7,931	8,157	8,010	(0.02)	35	62K	498M
1394/09/24	8,055	7,971	8,100	8,012	(0.05)	44	109K	871M
1394/09/23	8,100	7,901	8,110	8,016	(1.97)	67	220K	2B
1394/09/22	8,300	8,110	8,301	8,177	(1.33)	84	205K	2B
1394/09/18	8,202	8,201	8,309	8,287	(0.3)	57	168K	1B
1394/09/17	8,321	8,210	8,322	8,312	(0.11)	54	121K	1B
1394/09/16	8,382	8,252	8,392	8,321	(1.15)	48	69K	578M
1394/09/15	8,450	8,381	8,479	8,418	(0.57)	38	113K	953M
1394/09/14	8,406	8,406	8,500	8,466	(0.11)	31	106K	896M
1394/09/10	8,414	8,413	8,500	8,475	0.74	32	75K	639M
1394/09/09	8,384	8,384	8,458	8,413	(0.85)	27	24K	203M
1394/09/08	8,530	8,380	8,530	8,485	(0.15)	69	107K	907M
1394/09/07	8,500	8,480	8,528	8,498	0.02	60	149K	1B
1394/09/04	8,500	8,480	8,530	8,496	0.01	47	62K	530M
1394/09/03	8,500	8,460	8,538	8,495	(0.05)	56	88K	747M
1394/09/02	8,531	8,480	8,531	8,499	(0.29)	85	266K	2B
1394/09/01	8,800	8,500	8,800	8,524	(2.94)	206	790K	7B
1394/08/30	8,793	8,758	8,820	8,782	(0.54)	35	59K	519M
1394/08/27	8,833	8,755	8,875	8,830	0.03	49	48K	427M
1394/08/26	8,900	8,755	8,900	8,827	(1.23)	74	231K	2B
1394/08/25	9,100	8,890	9,100	8,937	(0.93)	85	290K	3B
1394/08/24	9,079	8,980	9,079	9,021	0.06	84	195K	2B
1394/08/23	9,001	9,001	9,050	9,016	(1.0)	56	240K	2B
1394/08/20	9,021	9,021	9,180	9,107	(0.04)	28	83K	755M
1394/08/19	9,000	8,999	9,200	9,111	0.87	44	108K	986M
1394/08/18	9,074	9,003	9,146	9,032	(0.85)	103	124K	1B
1394/08/17	9,150	9,100	9,190	9,109	(0.85)	61	83K	758M
1394/08/16	9,140	9,140	9,200	9,187	(0.26)	41	120K	1B
1394/08/13	9,110	9,100	9,296	9,211	0.75	70	103K	951M
1394/08/12	9,100	9,100	9,200	9,142	(0.9)	48	68K	619M
1394/08/11	9,123	8,989	9,170	9,225	(0.54)	58	117K	1B
1394/08/10	9,198	9,130	9,198	9,275	(0.37)	90	85K	782M
1394/08/09	9,433	9,000	9,433	9,309	(0.17)	80	222K	2B
1394/07/29	9,382	9,278	9,382	9,325	(0.97)	44	32K	302M
1394/07/28	9,541	9,390	9,541	9,416	0.16	17	47K	440M
1394/07/27	9,415	9,384	9,548	9,401	(1.95)	24	24K	223M
1394/07/26	9,797	9,415	9,800	9,588	(0.16)	95	116K	1B
1394/07/25	9,500	9,430	9,760	9,603	1.64	106	136K	1B
1394/07/22	9,443	9,400	9,550	9,448	0.81	87	154K	1B
1394/07/21	9,390	9,310	9,399	9,372	1.14	34	52K	486M
1394/07/20	9,270	9,200	9,350	9,266	(0.43)	24	10K	90M
1394/07/19	9,181	9,181	9,369	9,306	0.23	28	28K	262M
1394/07/18	9,270	9,255	9,395	9,285	(1.05)	16	13K	121M
1394/07/15	9,400	9,300	9,452	9,384	(1.18)	34	23K	220M
1394/07/14	9,385	9,160	9,520	9,496	1.38	34	190K	2B
1394/07/13	9,400	9,281	9,419	9,367	2.17	49	32K	304M
1394/07/12	9,060	9,050	9,387	9,168	0.65	78	190K	2B
1394/07/11	9,143	9,080	9,244	9,109	(0.87)	38	76K	694M
1394/07/08	9,300	9,128	9,300	9,189	(1.38)	54	36K	333M
1394/07/07	9,600	9,151	9,600	9,318	0.19	66	83K	776M
1394/07/06	9,300	9,250	9,349	9,300	(0.01)	37	46K	428M
1394/07/05	9,350	9,200	9,445	9,301	(1.2)	35	25K	235M
1394/07/04	9,400	9,350	9,490	9,414	(0.79)	16	19K	175M
1394/07/01	9,500	9,400	9,500	9,489	(0.03)	33	35K	334M
1394/06/31	9,500	9,401	9,516	9,492	1.10	28	73K	689M
1394/06/30	9,400	9,150	9,539	9,389	(0.21)	51	80K	751M
1394/06/29	9,590	9,323	9,640	9,409	(0.84)	52	219K	2B
1394/06/28	9,300	9,300	9,658	9,489	(1.41)	37	236K	2B
1394/06/25	9,200	9,160	9,830	9,625	2.74	98	318K	3B
1394/06/24	9,340	9,200	9,458	9,368	(0.02)	279	3M	24B
1394/06/23	9,305	9,305	9,490	9,370	(0.94)	27	40K	374M
1394/06/22	9,420	9,350	9,599	9,459	(0.91)	89	95K	896M
1394/06/21	9,500	9,500	9,635	9,546	0.28	45	127K	1B
1394/06/18	9,410	9,402	9,650	9,519	0.17	68	145K	1B
1394/06/17	9,597	9,338	9,597	9,503	1.78	24	30K	288M
1394/06/16	9,300	9,300	9,375	9,337	(1.08)	33	72K	672M
1394/06/15	9,430	9,360	9,509	9,439	0.46	69	192K	2B
1394/06/14	9,111	9,111	9,496	9,396	1.34	65	95K	889M
1394/06/11	9,300	9,151	9,450	9,272	1.01	68	73K	680M
1394/06/10	9,071	9,070	9,210	9,179	0.90	25	13K	120M
1394/06/09	9,120	9,071	9,190	9,097	(0.19)	81	48K	436M
1394/06/08	9,300	9,011	9,300	9,114	(3.01)	56	71K	651M
1394/06/07	9,216	9,216	9,489	9,397	2.35	42	55K	513M
1394/06/04	9,004	9,004	9,355	9,181	0.60	91	88K	809M
1394/06/03	9,270	9,011	9,270	9,126	(2.37)	65	163K	1B
1394/06/02	9,500	9,228	9,580	9,348	(2.04)	114	184K	2B
1394/06/01	9,543	9,445	9,738	9,543	1.04	94	196K	2B
1394/05/31	9,680	9,300	9,798	9,445	(2.76)	135	172K	2B
1394/05/28	9,868	9,420	9,870	9,713	(1.38)	127	195K	2B
1394/05/27	9,795	9,380	9,985	9,849	0.70	179	337K	3B
1394/05/26	9,690	9,665	9,850	9,781	4.06	219	344K	3B
1394/05/25	9,299	9,271	9,468	9,399	4.22	132	241K	2B
1394/05/24	9,125	8,902	9,180	9,018	(2.33)	184	352K	3B
1394/05/21	9,452	9,125	9,461	9,233	(2.72)	225	265K	2B
1394/05/19	9,501	9,450	9,586	9,491	(0.64)	130	101K	957M
1394/05/18	9,777	9,500	9,777	9,552	(2.3)	111	171K	2B
1394/05/17	9,945	9,650	9,945	9,777	(1.14)	159	282K	3B
1394/05/14	9,867	9,855	9,932	9,890	(0.18)	60	73K	720M
1394/05/13	9,850	9,850	9,959	9,908	0.01	138	2M	22B
1394/05/12	9,999	9,850	10,000	9,907	0.93	102	153K	2B
1394/05/11	9,850	9,700	9,950	9,816	(1.49)	134	252K	2B
1394/05/10	10,150	9,856	10,239	9,964	(1.78)	388	586K	6B
1394/05/07	10,280	10,052	10,280	10,145	0.21	251	527K	5B
1394/05/06	9,998	9,955	10,246	10,124	1.97	412	647K	7B
1394/05/05	9,921	9,899	10,180	9,928	(4.71)	925	5M	45B
1394/05/04	10,419	10,419	10,419	10,419	(5.0)	55	125K	1B
1394/05/03	10,967	10,967	10,967	10,967	(5.0)	28	43K	476M
1394/04/31	11,750	11,302	11,750	11,544	(1.38)	112	255K	3B
1394/04/30	11,900	11,650	11,900	11,706	0.27	66	161K	2B
1394/04/29	12,099	11,556	12,099	11,675	(2.93)	48	103K	1B
1394/04/24	12,252	11,950	12,729	12,028	(2.32)	123	228K	3B
1394/04/23	12,870	12,100	12,870	12,314	(2.48)	184	686K	8B
1394/04/22	12,399	12,399	12,880	12,627	2.89	199	353K	4B
1394/04/21	12,300	12,041	12,436	12,272	0.71	111	172K	2B
1394/04/20	12,110	12,000	12,300	12,186	0.04	100	157K	2B
1394/04/16	12,296	12,051	12,349	12,181	0.64	129	364K	4B
1394/04/15	12,270	11,901	12,270	12,103	0.80	70	129K	2B
1394/04/14	12,000	11,902	12,390	12,007	1.37	80	370K	4B
1394/04/13	11,758	11,501	11,974	11,845	3.87	200	660K	8B
1394/04/10	11,490	11,255	11,500	11,404	1.41	76	201K	2B
1394/04/09	11,189	11,189	11,399	11,245	0.22	98	240K	3B
1394/04/08	11,280	11,110	11,299	11,220	1.81	45	70K	786M
1394/04/07	11,100	11,000	11,100	11,020	(1.99)	55	99K	1B
1394/04/06	11,300	11,151	11,310	11,244	0.40	107	149K	2B
1394/04/03	11,390	11,141	11,390	11,199	0.48	95	182K	2B
1394/04/02	11,300	11,006	11,300	11,146	1.17	72	184K	2B
1394/04/01	10,930	10,930	11,099	11,017	1.07	92	198K	2B
1394/03/31	10,800	10,701	11,000	10,900	(0.33)	43	54K	592M
1394/03/30	11,028	10,750	11,031	10,936	(0.16)	86	145K	2B
1394/03/27	10,700	10,700	11,010	10,954	4.13	109	168K	2B
1394/03/26	10,406	10,406	10,650	10,520	0.33	44	59K	623M
1394/03/25	10,501	10,401	10,527	10,485	(0.15)	50	130K	1B
1394/03/24	10,500	10,481	10,560	10,501	(0.03)	56	176K	2B
1394/03/23	10,665	10,449	10,665	10,504	(0.1)	61	111K	1B
1394/03/20	10,471	10,400	10,596	10,514	1.44	49	52K	543M
1394/03/19	11,000	10,302	11,000	10,365	(4.42)	162	429K	4B
1394/03/18	10,788	10,788	11,187	10,844	0.54	106	162K	2B
1394/03/17	10,999	10,512	10,999	10,786	4.41	210	342K	4B
1394/03/09	13,190	13,022	13,190	13,130	0.06	255	623K	8B
1394/03/06	13,000	13,000	13,200	13,122	0.52	99	168K	2B
1394/03/05	13,227	12,977	13,227	13,054	(1.13)	120	421K	6B
1394/03/04	13,250	13,120	13,250	13,203	0.91	56	344K	5B
1394/03/03	12,903	12,903	13,220	13,084	0.55	71	258K	3B
1394/03/02	13,003	12,998	13,187	13,013	(0.88)	86	290K	4B
1394/02/30	13,200	13,050	13,299	13,128	0.09	51	175K	2B
1394/02/29	13,200	13,002	13,370	13,116	0.22	63	240K	3B
1394/02/28	13,008	13,002	13,349	13,087	(2.92)	64	164K	2B
1394/02/27	13,518	13,100	13,730	13,481	2.43	69	80K	1B
1394/02/23	13,149	13,080	13,578	13,161	1.47	53	140K	2B
1394/02/22	12,980	12,856	13,000	12,970	1.39	59	159K	2B
1394/02/21	12,700	12,700	12,900	12,792	0.83	50	134K	2B
1394/02/20	12,650	12,560	12,899	12,687	0.07	88	171K	2B
1394/02/19	12,801	12,251	12,950	12,678	(1.33)	112	102K	1B
1394/02/16	12,800	12,800	12,990	12,849	(0.72)	55	84K	1B
1394/02/15	12,903	12,851	13,068	12,942	0.25	60	100K	1B
1394/02/14	13,050	12,863	13,080	12,910	(0.08)	63	119K	2B
1394/02/13	13,000	12,868	13,100	12,920	(0.75)	76	113K	1B
1394/02/09	13,002	12,981	13,150	13,018	(0.39)	58	69K	901M
1394/02/08	13,179	12,901	13,179	13,069	0.40	122	160K	2B
1394/02/07	12,902	12,850	13,100	13,017	0.23	94	133K	2B
1394/02/06	13,001	12,900	13,001	12,987	(0.7)	51	86K	1B
1394/02/05	13,109	13,000	13,192	13,079	0.12	84	138K	2B
1394/02/02	13,140	12,910	13,150	13,063	0.45	79	137K	2B
1394/02/01	13,420	12,730	13,420	13,005	(2.49)	195	681K	9B
1394/01/31	13,579	13,170	13,579	13,337	(1.18)	81	615K	8B
1394/01/30	13,111	13,110	13,600	13,496	2.05	184	3M	42B
1394/01/29	13,202	13,150	13,501	13,225	(1.8)	111	113K	1B
1394/01/26	13,330	13,320	13,646	13,468	(1.0)	113	214K	3B
1394/01/25	13,899	13,550	13,899	13,604	(0.97)	64	179K	2B
1394/01/24	13,600	13,505	13,950	13,737	1.04	129	517K	7B
1394/01/23	14,000	13,493	14,000	13,596	(4.27)	166	528K	7B
1394/01/22	13,850	13,702	14,480	14,203	1.29	178	883K	13B
1394/01/19	13,991	13,820	14,390	14,022	(1.67)	246	709K	10B
1394/01/18	14,660	14,124	14,660	14,260	(4.08)	299	790K	11B
1394/01/17	15,200	14,800	15,200	14,867	(4.56)	453	2M	25B
1394/01/16	15,679	15,151	15,679	15,578	4.32	1,185	4M	56B
1394/01/15	14,933	14,933	14,933	14,933	5.00	100	902K	13B
1394/01/11	14,200	13,800	14,399	14,222	1.91	120	275K	4B
1394/01/10	14,378	13,641	14,378	13,955	(2.41)	80	126K	2B
1394/01/09	13,816	13,816	14,494	14,299	3.59	215	332K	5B
1394/01/08	13,780	13,600	13,950	13,804	1.64	96	226K	3B
1394/01/05	13,750	13,200	13,750	13,581	1.75	31	19K	264M
1393/12/27	13,010	13,010	13,402	13,348	4.58	130	347K	5B
1393/12/26	12,921	12,700	12,921	12,764	(4.13)	106	172K	2B
1393/12/25	13,330	13,096	13,398	13,314	0.54	50	148K	2B
1393/12/24	13,249	13,100	13,439	13,243	(0.02)	103	357K	5B
1393/12/23	13,079	13,000	13,419	13,245	2.48	137	439K	6B
1393/12/20	12,980	12,700	13,000	12,925	0.99	75	286K	4B
1393/12/19	12,610	12,610	12,840	12,798	0.08	120	816K	10B
1393/12/18	12,889	12,652	12,889	12,788	0.13	104	506K	6B
1393/12/17	12,949	12,630	12,970	12,771	(0.12)	110	237K	3B
1393/12/16	12,880	12,600	13,154	12,786	(1.14)	106	284K	4B
1393/12/13	12,880	12,848	13,100	12,933	2.11	155	843K	11B
1393/12/12	12,700	12,534	12,849	12,666	0.48	102	289K	4B
1393/12/11	12,520	12,500	12,740	12,605	0.95	141	370K	5B
1393/12/10	12,300	12,251	12,520	12,486	1.65	98	241K	3B
1393/12/09	12,300	12,230	12,350	12,283	0.36	77	192K	2B
1393/12/06	12,400	12,200	12,400	12,239	(0.56)	57	111K	1B
1393/12/05	12,470	12,270	12,530	12,308	(1.45)	99	175K	2B
1393/12/04	12,600	12,301	12,600	12,489	1.33	90	230K	3B
1393/12/03	12,439	12,191	12,486	12,325	(0.52)	110	302K	4B
1393/12/02	12,720	12,122	12,728	12,390	2.21	546	2M	26B
1393/11/29	12,090	12,000	12,310	12,122	1.28	695	1M	17B
1393/11/28	12,070	11,555	12,200	11,969	(1.25)	140	383K	5B
1393/11/27	12,390	12,100	12,390	12,121	(0.28)	109	157K	2B
1393/11/26	12,150	12,101	12,201	12,155	(0.84)	69	65K	791M
1393/11/25	12,060	12,060	12,399	12,258	1.84	139	303K	4B
1393/11/21	11,951	11,951	12,280	12,037	(0.59)	104	132K	2B
1393/11/20	12,599	11,930	12,599	12,109	(2.58)	179	188K	2B
1393/11/19	12,501	12,327	12,512	12,430	(1.72)	95	86K	1B
1393/11/18	12,501	12,501	12,890	12,648	(0.09)	129	232K	3B
1393/11/15	12,550	12,321	12,800	12,660	0.61	200	292K	4B
1393/11/14	13,000	12,400	13,286	12,583	(2.17)	194	302K	4B
1393/11/13	12,819	12,751	13,288	12,862	(0.68)	124	68K	876M
1393/11/12	13,200	12,701	13,200	12,950	(1.48)	86	105K	1B
1393/11/11	12,800	12,775	13,224	13,144	4.36	216	408K	5B
1393/11/08	12,347	12,301	12,797	12,595	2.36	136	138K	2B
1393/11/07	11,931	11,931	12,400	12,305	0.30	36	22K	276M
1393/11/06	12,570	12,152	12,570	12,268	(1.02)	91	79K	972M
1393/11/05	12,222	12,200	12,639	12,394	0.90	204	449K	6B
1393/11/04	12,277	12,277	12,750	12,283	(4.95)	185	442K	5B
1393/11/01	12,923	12,923	12,923	12,923	(5.0)	63	94K	1B
1393/10/30	14,180	13,561	14,180	13,603	(0.96)	27	18K	242M
1393/10/29	13,840	13,530	13,850	13,735	(0.31)	68	110K	2B
1393/10/28	14,399	13,654	14,399	13,778	(2.48)	57	23K	318M
1393/10/27	13,999	13,960	14,549	14,128	1.75	164	189K	3B
1393/10/24	13,830	13,600	14,100	13,885	(0.39)	76	115K	2B
1393/10/23	14,449	13,710	14,450	13,940	(1.73)	116	108K	2B
1393/10/22	14,179	14,179	14,185	14,185	5.00	72	114K	2B
1393/10/21	13,610	13,000	13,777	13,510	2.05	143	286K	4B
1393/10/20	13,660	13,210	13,660	13,238	(4.8)	245	455K	6B
1393/10/17	14,180	13,558	14,200	13,905	(2.56)	171	316K	4B
1393/10/16	14,230	14,200	14,400	14,271	(1.74)	101	115K	2B
1393/10/15	14,811	14,400	14,811	14,524	(2.65)	191	324K	5B
1393/10/14	14,942	14,868	15,250	14,920	(0.17)	122	121K	2B
1393/10/13	14,953	14,900	15,020	14,945	(0.43)	129	177K	3B
1393/10/10	15,280	14,930	15,280	15,010	(1.48)	151	153K	2B
1393/10/09	15,489	15,152	15,489	15,235	(0.72)	127	189K	3B
1393/10/08	15,699	15,250	15,699	15,345	(1.5)	135	136K	2B
1393/10/07	15,402	15,402	15,790	15,578	0.46	108	341K	5B
1393/10/06	15,699	15,202	15,700	15,506	(0.52)	161	277K	4B
1393/10/03	15,700	15,250	15,760	15,587	(0.31)	217	377K	6B
1393/10/01	15,689	15,260	15,800	15,635	3.20	353	859K	13B
1393/09/29	14,700	14,520	15,208	15,150	4.60	294	1M	21B
1393/09/26	14,500	14,204	14,700	14,484	0.47	102	301K	4B
1393/09/25	14,410	14,300	14,750	14,416	1.65	152	577K	8B
1393/09/24	14,301	13,900	14,495	14,182	(2.46)	238	579K	8B
1393/09/23	14,621	14,300	14,990	14,539	(1.07)	132	208K	3B
1393/09/19	14,888	14,600	14,888	14,696	(0.51)	159	287K	4B
1393/09/18	14,980	14,560	14,980	14,772	(0.22)	112	265K	4B
1393/09/17	14,359	14,359	15,028	14,805	3.44	200	555K	8B
1393/09/16	14,824	14,201	14,824	14,313	(2.69)	148	347K	5B
1393/09/15	14,998	14,571	14,998	14,708	(0.57)	158	469K	7B
1393/09/12	15,200	14,651	15,200	14,793	(2.12)	149	384K	6B
1393/09/11	15,100	14,820	15,350	15,114	0.65	124	181K	3B
1393/09/10	14,700	14,430	15,500	15,017	0.31	331	489K	7B
1393/09/09	15,510	14,738	15,520	14,971	(3.49)	225	654K	10B
1393/09/08	15,800	15,170	15,800	15,513	2.84	463	2M	25B
1393/09/05	14,550	14,550	15,300	15,085	3.23	564	2M	24B
1393/09/04	14,500	14,200	14,830	14,613	(1.92)	175	419K	6B
1393/09/03	14,500	14,400	14,996	14,899	4.32	290	745K	11B
1393/09/02	14,050	14,050	14,500	14,282	1.37	169	454K	6B
1393/09/01	14,269	14,000	14,269	14,089	0.04	185	347K	5B
1393/08/28	14,000	13,999	14,275	14,084	(0.01)	174	1M	15B
1393/08/27	14,181	14,020	14,181	14,085	0.11	149	628K	9B
1393/08/26	14,099	14,000	14,170	14,070	0.74	114	236K	3B
1393/08/25	14,080	13,855	14,080	13,966	0.56	142	287K	4B
1393/08/24	13,998	13,721	13,998	13,888	(1.54)	168	338K	5B
1393/08/21	13,999	13,999	14,200	14,105	0.63	193	348K	5B
1393/08/20	13,900	13,900	14,150	14,017	0.40	232	994K	14B
1393/08/19	13,850	13,850	14,000	13,961	0.61	110	232K	3B
1393/08/18	13,900	13,650	14,000	13,876	0.16	174	538K	7B
1393/08/17	13,800	13,650	14,120	13,854	2.61	284	793K	11B
1393/08/14	13,050	13,041	13,748	13,502	3.05	362	2M	21B
1393/08/11	13,200	13,053	13,200	13,102	(0.5)	154	663K	9B
1393/08/10	13,080	13,015	13,244	13,168	0.47	292	1M	15B
1393/08/07	13,165	13,000	13,280	13,107	0.02	177	958K	13B
1393/08/06	13,099	12,980	13,290	13,104	0.51	134	397K	5B
1393/08/05	13,002	12,957	13,120	13,037	(2.02)	112	300K	4B
1393/08/04	13,000	13,000	13,414	13,306	2.17	266	2M	26B
1393/08/03	13,031	12,950	13,080	13,024	(2.6)	146	233K	3B
1393/07/30	13,279	13,052	13,599	13,371	1.02	201	1M	15B
1393/07/29	13,300	13,112	13,699	13,236	(0.28)	199	531K	7B
1393/07/28	12,801	12,800	13,296	13,273	4.82	307	2M	23B
1393/07/27	12,500	12,451	12,999	12,663	0.71	310	1M	17B
1393/07/26	12,899	12,471	12,899	12,574	(1.66)	266	574K	7B
1393/07/23	12,751	12,751	12,899	12,786	(0.09)	79	190K	2B
1393/07/22	12,701	12,701	12,800	12,798	(0.08)	119	388K	5B
1393/07/20	12,800	12,750	12,895	12,808	0.14	76	87K	1B
1393/07/19	12,740	12,700	12,880	12,790	0.43	69	103K	1B
1393/07/16	12,750	12,701	12,850	12,735	(0.77)	98	287K	4B
1393/07/15	12,899	12,780	12,918	12,834	(0.07)	153	433K	6B
1393/07/14	12,821	12,800	12,918	12,843	(0.4)	113	261K	3B
1393/07/12	12,920	12,850	12,929	12,894	(0.05)	59	175K	2B
1393/07/09	12,850	12,850	12,930	12,901	0.02	67	255K	3B
1393/07/08	12,900	12,832	12,918	12,899	0.26	63	113K	1B
1393/07/07	12,922	12,800	12,989	12,865	(0.79)	131	375K	5B
1393/07/06	12,941	12,920	12,999	12,967	(0.18)	108	159K	2B
1393/07/05	12,950	12,856	13,006	12,991	(0.12)	192	505K	7B
1393/07/02	13,000	12,922	13,043	13,006	0.09	108	471K	6B
1393/07/01	12,899	12,899	13,045	12,994	0.74	153	429K	6B
1393/06/31	12,899	12,805	12,950	12,898	0.77	158	310K	4B
1393/06/30	12,756	12,750	12,928	12,800	(0.54)	192	323K	4B
1393/06/29	13,080	12,800	13,080	12,869	(0.99)	169	339K	4B
1393/06/26	13,003	12,911	13,100	12,998	0.01	341	754K	10B
1393/06/25	13,004	12,903	13,051	12,997	8.07	1,013	4M	58B
1393/06/10	12,049	11,932	12,100	12,027	(0.09)	48	76K	918M
1393/06/09	12,180	11,980	12,109	12,038	0.12	149	534K	6B
1393/06/08	12,195	12,000	12,195	12,023	(0.46)	85	119K	1B
1393/06/05	12,269	12,000	12,299	12,079	(1.49)	405	3M	37B
1393/06/04	12,299	12,101	12,388	12,262	1.19	115	175K	2B
1393/06/03	12,002	12,002	12,155	12,118	0.51	65	65K	788M
1393/06/02	12,058	11,980	12,222	12,057	0.40	69	100K	1B
1393/06/01	11,901	11,901	12,090	12,009	0.22	71	108K	1B
1393/05/29	12,000	11,903	12,092	11,983	(0.51)	121	293K	4B
1393/05/28	11,950	11,950	12,099	12,045	(0.5)	96	204K	2B
1393/05/27	12,006	12,006	12,150	12,106	0.83	87	139K	2B
1393/05/26	11,911	11,911	12,148	12,006	(0.83)	129	305K	4B
1393/05/25	12,190	12,002	12,292	12,106	(1.25)	166	349K	4B
1393/05/22	12,260	12,165	12,350	12,259	(1.04)	207	456K	6B
1393/05/21	12,540	12,325	12,540	12,388	(1.21)	114	172K	2B
1393/05/20	12,500	12,500	12,609	12,540	0.35	173	322K	4B
1393/05/19	12,424	12,400	12,700	12,496	(1.8)	161	367K	5B
1393/05/18	12,850	12,500	12,850	12,725	(0.62)	190	552K	7B
1393/05/15	12,300	12,260	12,949	12,804	2.28	284	2M	30B
1393/05/14	12,500	12,350	12,799	12,519	(1.06)	184	316K	4B
1393/05/13	12,769	12,410	12,948	12,653	(1.04)	205	619K	8B
1393/05/12	12,850	12,500	13,000	12,786	(1.24)	210	411K	5B
1393/05/11	12,800	12,607	13,200	12,946	2.84	430	1M	16B
1393/05/06	12,336	12,280	12,798	12,589	2.79	376	1M	17B
1393/05/05	12,199	12,010	12,449	12,247	0.20	255	677K	8B
1393/05/04	12,390	11,951	12,390	12,223	2.64	696	3M	40B
1393/05/01	11,909	11,888	11,909	11,909	5.00	269	2M	25B
1393/04/31	11,100	10,900	11,590	11,342	2.41	222	371K	4B
1393/04/30	11,100	10,917	11,200	11,075	0.72	102	132K	1B
1393/04/29	11,100	10,941	11,100	10,996	(0.61)	88	50K	549M
1393/04/25	10,901	10,900	11,280	11,064	1.02	184	562K	6B
1393/04/24	11,000	10,720	11,189	10,952	(0.78)	172	406K	4B
1393/04/23	10,720	10,720	11,150	11,038	2.92	269	656K	7B
1393/04/22	11,000	10,658	11,096	10,725	(4.39)	249	323K	3B
1393/04/21	11,400	11,000	11,487	11,218	0.60	151	382K	4B
1393/04/18	11,094	10,930	11,399	11,151	(0.09)	267	457K	5B
1393/04/17	10,500	10,500	11,201	11,161	4.62	251	940K	10B
1393/04/16	10,688	10,443	11,000	10,668	(2.95)	224	297K	3B
1393/04/15	10,940	10,274	11,354	10,992	1.65	259	948K	10B
1393/04/14	10,814	10,810	10,816	10,814	4.98	89	535K	6B
1393/04/11	10,324	10,104	10,324	10,301	4.76	168	688K	7B
1393/04/10	9,300	9,250	9,904	9,833	4.24	78	156K	2B
1393/04/09	9,400	9,222	9,686	9,433	(2.21)	114	198K	2B
1393/04/08	9,991	9,582	9,991	9,646	(4.36)	151	137K	1B
1393/04/07	10,597	9,860	10,597	10,086	(2.79)	135	228K	2B
1393/04/04	10,500	10,266	10,500	10,375	(1.1)	80	109K	1B
1393/04/03	10,461	10,450	10,598	10,490	(1.95)	70	84K	886M
1393/04/02	10,756	10,500	10,830	10,699	(0.83)	120	209K	2B
1393/04/01	10,725	10,725	10,940	10,789	(0.98)	70	103K	1B
1393/03/31	10,992	10,712	11,000	10,896	1.41	79	91K	987M
1393/03/28	10,501	10,501	11,000	10,745	0.35	82	76K	813M
1393/03/27	10,802	10,522	10,850	10,707	(1.53)	103	106K	1B
1393/03/26	10,799	10,799	11,690	10,873	0.56	120	103K	1B
1393/03/25	10,800	10,423	10,850	10,812	(0.55)	111	111K	1B
1393/03/24	11,000	10,300	11,000	10,872	(3.57)	193	252K	3B
1393/03/18	13,610	13,500	13,620	13,574	(0.4)	569	1M	14B
1393/03/17	13,850	13,522	13,895	13,629	(1.91)	263	275K	4B
1393/03/13	13,939	13,777	13,990	13,895	1.11	183	214K	3B
1393/03/12	13,480	13,480	13,990	13,743	1.85	231	258K	4B
1393/03/11	13,500	13,333	13,660	13,493	(2.6)	379	666K	9B
1393/03/10	14,000	13,660	14,150	13,853	0.86	289	291K	4B
1393/03/07	13,980	13,500	14,089	13,735	(2.84)	405	532K	7B
1393/03/05	14,590	13,742	14,680	14,136	(2.27)	457	722K	10B
1393/03/04	13,980	13,801	14,509	14,465	4.67	792	1M	20B
1393/03/03	13,855	13,770	13,980	13,819	(1.1)	142	163K	2B
1393/02/31	14,191	13,810	14,191	13,972	1.17	183	193K	3B
1393/02/30	13,800	13,721	14,000	13,810	(0.29)	100	82K	1B
1393/02/29	14,149	13,720	14,349	13,850	(2.29)	251	333K	5B
1393/02/28	13,885	13,850	14,300	14,174	2.29	137	143K	2B
1393/02/27	14,010	13,661	14,010	13,857	(2.36)	121	162K	2B
1393/02/24	14,390	14,050	14,400	14,192	(0.41)	127	211K	3B
1393/02/22	14,480	14,062	14,480	14,250	(0.25)	145	234K	3B
1393/02/21	14,500	14,202	14,500	14,285	(0.65)	149	130K	2B
1393/02/20	14,034	14,012	14,600	14,379	2.20	289	440K	6B
1393/02/17	14,051	13,920	14,197	14,070	1.00	177	226K	3B
1393/02/16	13,751	13,750	14,090	13,931	1.36	262	269K	4B
1393/02/15	14,001	13,535	14,100	13,744	(0.1)	212	255K	4B
1393/02/14	14,000	13,570	14,000	13,758	(1.69)	146	139K	2B
1393/02/13	14,014	13,750	14,300	13,995	(0.14)	181	154K	2B
1393/02/10	14,100	13,900	14,300	14,014	(1.62)	162	181K	3B
1393/02/09	14,500	14,067	14,890	14,245	(1.21)	107	123K	2B
1393/02/08	14,760	14,300	14,760	14,419	(2.32)	167	226K	3B
1393/02/07	15,599	14,500	15,599	14,762	(1.2)	568	577K	9B
1393/02/06	14,500	14,500	15,043	14,941	4.29	274	332K	5B
1393/02/03	14,000	13,803	14,510	14,327	(1.02)	320	375K	5B
1393/02/02	14,840	14,168	14,900	14,474	0.70	347	427K	6B
1393/02/01	14,479	13,800	14,639	14,373	3.03	293	425K	6B
1393/01/31	13,900	13,900	13,957	13,950	4.94	75	118K	2B
1393/01/30	13,800	13,202	13,800	13,293	(4.34)	110	110K	1B
1393/01/27	13,695	13,350	13,999	13,896	4.22	194	250K	3B
1393/01/26	13,000	13,000	13,464	13,333	3.98	224	258K	3B
1393/01/25	13,000	12,552	13,190	12,823	(0.55)	166	273K	4B
1393/01/24	13,350	12,750	13,450	12,894	(3.83)	291	354K	5B
1393/01/23	13,822	13,155	13,822	13,408	(3.16)	279	359K	5B
1393/01/20	14,299	13,750	14,299	13,846	(1.42)	139	117K	2B
1393/01/19	14,470	13,960	14,470	14,046	0.08	152	174K	2B
1393/01/18	14,010	13,800	14,280	14,035	(0.34)	181	154K	2B
1393/01/17	14,310	14,001	14,500	14,083	(1.96)	162	122K	2B
1393/01/16	14,600	14,301	14,600	14,364	(2.54)	120	107K	2B
1393/01/11	14,890	14,623	14,950	14,738	0.99	195	167K	2B
1393/01/10	14,240	14,240	14,797	14,594	3.44	190	151K	2B
1393/01/09	14,499	14,000	14,499	14,108	(0.69)	106	84K	1B
1393/01/06	14,800	14,102	14,800	14,206	(3.54)	159	193K	3B
1393/01/05	15,440	14,571	15,440	14,727	(3.95)	99	78K	1B
1392/12/28	14,900	14,460	15,400	15,332	3.50	734	3M	40B
1392/12/27	14,503	14,502	15,100	14,813	1.63	188	164K	2B
1392/12/26	14,380	14,350	14,700	14,575	1.33	199	241K	4B
1392/12/25	14,360	14,200	14,500	14,384	0.88	310	356K	5B
1392/12/24	14,379	14,001	14,400	14,258	2.80	210	198K	3B
1392/12/21	13,990	13,770	14,210	13,870	(0.13)	167	203K	3B
1392/12/20	13,900	13,800	14,180	13,888	(0.44)	156	175K	2B
1392/12/19	13,854	13,854	14,190	13,949	0.58	190	203K	3B
1392/12/18	13,832	13,735	14,089	13,868	(2.21)	205	260K	4B
1392/12/17	14,031	14,001	14,460	14,182	(1.75)	129	155K	2B
1392/12/14	14,050	14,000	14,550	14,434	3.75	209	308K	4B
1392/12/13	13,760	13,560	14,050	13,912	0.91	170	219K	3B
1392/12/12	14,180	13,650	14,180	13,786	(2.1)	185	196K	3B
1392/12/11	14,599	13,940	14,599	14,082	(2.91)	146	149K	2B
1392/12/10	14,389	14,200	14,727	14,504	3.41	225	299K	4B
1392/12/07	13,801	13,506	14,350	14,026	0.70	274	288K	4B
1392/12/06	14,100	13,803	14,100	13,928	(2.76)	316	357K	5B
1392/12/05	14,511	14,125	14,511	14,324	(2.04)	327	338K	5B
1392/12/04	14,696	14,511	14,969	14,622	(2.82)	313	407K	6B
1392/12/03	15,196	14,802	15,469	15,046	(0.99)	473	675K	10B
1392/11/30	15,000	14,806	15,490	15,197	1.23	587	926K	14B
1392/11/29	15,450	14,800	15,450	15,012	(3.43)	163	182K	3B
1392/11/28	15,700	14,501	15,700	15,546	3.97	260	523K	8B
1392/11/27	14,277	14,277	14,986	14,953	4.76	132	232K	3B
1392/11/26	14,350	14,003	14,500	14,273	3.35	180	222K	3B
1392/11/23	14,010	13,721	14,010	13,810	(4.38)	268	459K	6B
1392/11/21	15,051	14,269	15,270	14,442	(3.84)	275	346K	5B
1392/11/20	14,500	14,500	15,179	15,019	3.89	391	591K	9B
1392/11/19	14,500	14,421	14,600	14,457	(4.76)	250	361K	5B
1392/11/16	15,364	15,123	15,368	15,179	(4.64)	192	261K	4B
1392/11/15	16,300	15,751	16,300	15,918	(0.79)	106	87K	1B
1392/11/14	16,250	15,800	16,300	16,045	(0.98)	229	269K	4B
1392/11/13	17,000	16,000	17,000	16,204	(3.73)	800	488K	8B
1392/11/12	16,850	16,605	16,892	16,831	4.62	539	681K	11B
1392/11/09	15,909	15,820	16,130	16,088	4.73	171	256K	4B
1392/11/08	15,300	15,091	15,365	15,362	4.97	275	482K	7B
1392/11/07	14,916	14,413	15,120	14,634	(3.54)	470	565K	8B
1392/11/06	15,690	15,050	15,690	15,171	(2.58)	197	395K	6B
1392/11/05	15,892	15,500	15,892	15,572	1.80	76	61K	954M
1392/11/02	15,313	15,195	15,950	15,296	(4.36)	322	390K	6B
1392/11/01	16,399	15,600	16,644	15,994	(0.22)	233	243K	4B
1392/10/30	16,990	15,780	16,990	16,030	(3.33)	260	405K	6B
1392/10/28	16,869	16,500	16,874	16,582	(4.11)	252	382K	6B
1392/10/25	17,101	16,651	17,770	17,293	(0.48)	171	247K	4B
1392/10/24	17,500	17,150	17,891	17,377	(1.6)	188	207K	4B
1392/10/23	17,849	17,401	17,996	17,659	2.53	363	627K	11B
1392/10/22	18,220	17,194	18,220	17,224	(4.83)	330	609K	10B
1392/10/21	18,002	17,952	18,400	18,098	1.74	409	782K	14B
1392/10/18	18,152	17,513	18,152	17,788	(2.18)	440	753K	13B
1392/10/17	18,280	17,771	18,500	18,185	(1.44)	395	786K	14B
1392/10/16	18,620	18,299	18,800	18,450	(0.28)	303	540K	10B
1392/10/15	18,351	18,270	18,702	18,501	(1.42)	228	385K	7B
1392/10/14	19,001	18,551	19,010	18,767	(1.1)	260	467K	9B
1392/10/11	18,990	18,700	19,200	18,975	0.24	325	519K	10B
1392/10/09	19,550	18,700	19,550	18,929	(2.2)	516	736K	14B
1392/10/08	19,100	18,850	19,600	19,355	0.43	602	1M	19B
1392/10/07	19,940	19,080	19,940	19,272	(1.65)	713	1M	26B
1392/10/04	19,215	19,215	19,858	19,595	3.50	1,395	2M	44B
1392/10/03	18,300	18,290	19,215	18,933	3.46	1,133	2M	31B
1392/10/01	18,300	18,150	18,645	18,300	(1.25)	467	505K	9B
1392/09/30	18,899	18,001	18,899	18,531	0.21	690	939K	17B
1392/09/27	18,493	18,102	18,493	18,492	4.99	1,856	6M	111B
1392/09/26	17,499	17,100	17,799	17,613	0.97	493	730K	13B
1392/09/25	17,800	17,201	17,800	17,443	(0.09)	440	672K	12B
1392/09/24	16,900	16,900	17,777	17,459	2.04	593	888K	16B
1392/09/23	17,396	16,800	17,396	17,110	(0.84)	347	455K	8B
1392/09/20	17,500	16,902	17,500	17,255	(2.98)	507	768K	13B
1392/09/19	18,150	17,350	18,150	17,785	2.12	743	905K	16B
1392/09/18	16,845	16,600	17,544	17,415	4.23	1,342	3M	46B
1392/09/17	16,989	16,500	16,989	16,709	(1.47)	429	730K	12B
1392/09/16	17,100	16,811	17,100	16,958	(0.21)	541	659K	11B
1392/09/13	16,969	16,610	17,250	16,993	1.97	524	770K	13B
1392/09/12	16,450	16,201	17,000	16,665	1.22	386	651K	11B
1392/09/11	16,600	16,301	16,601	16,464	(1.94)	457	767K	13B
1392/09/10	16,699	16,440	17,100	16,789	1.37	540	804K	13B
1392/09/09	16,500	16,253	16,800	16,562	1.19	417	464K	8B
1392/09/06	16,450	16,250	16,700	16,368	(1.62)	474	743K	12B
1392/09/05	16,990	16,300	17,000	16,638	(1.89)	319	353K	6B
1392/09/04	17,220	16,501	17,220	16,958	(0.16)	842	1M	20B
1392/09/03	17,101	16,702	17,499	16,985	(2.23)	671	1M	19B
1392/09/02	17,500	17,150	17,700	17,373	1.30	422	593K	10B
1392/08/29	17,000	16,850	17,400	17,150	0.89	373	525K	9B
1392/08/28	17,000	16,650	17,198	16,999	2.18	328	414K	7B
1392/08/27	16,211	16,211	17,001	16,637	2.31	377	424K	7B
1392/08/26	16,700	16,095	16,700	16,261	(3.51)	574	792K	13B
1392/08/25	17,000	16,650	17,200	16,853	0.24	444	535K	9B
1392/08/21	17,000	16,500	17,050	16,812	(1.14)	319	258K	4B
1392/08/20	16,311	16,311	17,500	17,006	1.46	308	350K	6B
1392/08/19	17,350	16,669	17,350	16,761	(3.94)	627	738K	12B
1392/08/18	18,300	17,352	18,300	17,448	(4.47)	877	1M	21B
1392/08/15	18,580	18,007	18,601	18,265	(1.86)	1,462	2M	32B
1392/08/14	19,000	18,201	19,000	18,611	3.49	2,184	4M	72B
1392/07/29	17,806	17,775	18,240	17,984	2.65	814	1M	23B
1392/07/28	17,300	16,597	18,123	17,520	0.29	1,146	2M	30B
1392/07/27	17,300	17,200	17,484	17,470	4.91	832	2M	41B
1392/07/23	16,403	16,350	16,824	16,652	2.30	681	762K	13B
1392/07/22	16,197	15,850	16,890	16,277	(0.83)	906	1M	23B
1392/07/21	16,900	16,000	16,999	16,413	(1.33)	800	1M	18B
1392/07/20	16,700	16,200	16,850	16,635	3.26	986	1M	25B
1392/07/17	15,400	15,400	16,176	16,110	4.57	803	2M	26B
1392/07/16	15,499	15,211	15,800	15,406	(3.48)	1,081	2M	32B
1392/07/15	16,002	14,700	16,002	15,961	4.73	705	2M	35B
1392/07/14	15,240	15,240	15,240	15,240	4.99	117	304K	5B
1392/07/13	14,229	14,125	14,727	14,515	3.49	705	1M	17B
1392/07/10	14,000	13,910	14,149	14,026	0.31	346	436K	6B
1392/07/09	14,032	13,819	14,035	13,983	(0.77)	293	445K	6B
1392/07/08	14,180	14,049	14,195	14,092	(1.21)	434	676K	10B
1392/07/07	14,170	13,700	14,444	14,264	0.73	658	738K	11B
1392/07/06	14,164	14,000	14,300	14,161	1.52	333	502K	7B
1392/07/03	13,850	13,750	14,097	13,949	(0.01)	229	310K	4B
1392/07/02	14,200	13,789	14,248	13,950	(1.3)	397	838K	12B
1392/07/01	13,650	13,600	14,350	14,134	2.51	403	807K	11B
1392/06/31	14,100	13,550	14,100	13,788	(3.04)	283	382K	5B
1392/06/30	13,996	13,900	14,456	14,220	2.59	652	1M	17B
1392/06/27	13,960	13,700	14,000	13,861	0.12	375	605K	8B
1392/06/26	13,800	13,600	14,030	13,845	2.00	495	918K	13B
1392/06/25	13,564	13,199	13,720	13,573	1.03	763	3M	38B
1392/06/24	13,403	13,250	13,601	13,435	(0.12)	305	496K	7B
1392/06/23	13,889	13,260	13,889	13,451	(2.71)	249	409K	5B
1392/06/20	13,969	13,507	13,969	13,826	3.92	614	1M	18B
1392/06/19	13,304	13,290	13,304	13,304	5.00	154	331K	4B
1392/06/18	12,450	12,350	12,706	12,671	4.71	220	484K	6B
1392/06/17	12,180	11,830	12,388	12,101	1.72	301	490K	6B
1392/06/16	11,805	11,780	12,250	11,896	(4.02)	261	453K	5B
1392/06/13	12,790	12,384	12,790	12,394	(4.92)	189	376K	5B
1392/06/12	13,420	12,800	13,420	13,035	(1.51)	257	294K	4B
1392/06/10	13,468	12,800	13,468	13,235	1.50	328	530K	7B
1392/06/09	12,520	12,520	13,140	13,040	4.19	548	991K	13B
1392/06/06	12,512	12,512	12,696	12,515	(4.97)	829	1M	13B
1392/06/05	13,988	12,924	13,988	13,170	(3.19)	1,037	2M	26B
1392/06/04	13,448	13,200	13,921	13,604	2.60	651	1M	18B
1392/05/30	13,460	12,800	13,800	13,259	(0.99)	624	1M	16B
1392/05/29	13,548	13,200	13,548	13,392	(0.78)	312	637K	9B
1392/05/28	13,840	13,359	13,840	13,497	(2.25)	273	430K	6B
1392/05/27	14,050	13,501	14,079	13,808	(0.98)	466	771K	11B
1392/05/26	13,850	13,700	14,009	13,945	3.98	782	1M	17B
1392/05/23	13,500	13,350	13,500	13,411	0.19	1,372	2M	30B
1392/05/22	13,450	13,150	13,450	13,385	0.78	1,278	3M	35B
1392/05/21	13,490	13,140	13,497	13,281	0.73	476	1M	14B
1392/05/12	13,600	13,000	13,600	13,185	(3.07)	778	1M	15B
1392/05/09	13,750	13,506	13,800	13,603	(1.87)	604	1M	17B
1392/05/07	13,600	13,500	14,034	13,862	2.89	502	856K	12B
1392/05/06	13,301	13,300	13,600	13,472	0.51	258	329K	4B
1392/05/05	13,751	13,261	13,751	13,403	(2.96)	371	378K	5B
1392/05/02	14,198	13,653	14,198	13,812	(1.02)	394	765K	11B
1392/05/01	13,805	13,600	14,089	13,955	2.23	578	775K	11B
1392/04/31	14,100	13,527	14,100	13,651	(4.12)	1,152	2M	26B
1392/04/30	14,680	13,700	14,680	14,238	0.06	803	1M	19B
1392/04/29	14,251	13,780	14,251	14,229	4.83	802	2M	32B
1392/04/26	13,051	13,051	13,637	13,573	4.50	607	1M	18B
1392/04/25	13,100	12,800	13,100	12,988	(0.13)	724	2M	22B
1392/04/24	12,750	12,750	13,150	13,005	3.50	478	798K	10B
1392/04/23	12,600	12,200	12,940	12,565	(0.63)	494	687K	9B
1392/04/22	12,900	12,450	13,149	12,645	(2.76)	757	861K	11B
1392/04/19	13,113	12,755	13,499	13,004	(1.26)	700	1M	14B
1392/04/18	13,000	12,899	13,600	13,170	(0.87)	3,493	2M	26B
1392/04/17	13,230	13,101	13,500	13,285	(3.06)	747	957K	13B
1392/04/16	14,399	13,581	14,399	13,704	(4.13)	1,295	2M	33B
1392/04/15	14,101	13,970	14,624	14,295	2.63	1,792	3M	45B
1392/04/12	13,854	13,850	14,098	13,928	12.17	1,537	4M	49B
1392/04/08	14,500	14,073	14,699	14,417	2.92	1,997	4M	55B
1392/04/05	13,500	13,500	14,038	14,008	4.77	1,153	3M	48B
1392/04/04	13,500	13,161	13,700	13,370	(0.82)	1,708	3M	39B
1392/04/02	13,320	13,314	13,890	13,481	1.69	2,304	3M	47B
1392/04/01	13,402	13,152	13,800	13,257	(4.24)	1,219	3M	42B
1392/03/29	14,199	13,620	14,199	13,844	1.40	1,198	2M	34B
1392/03/28	13,399	13,260	13,699	13,653	4.64	1,370	4M	52B
1392/03/27	12,700	12,560	13,161	13,047	4.08	1,912	5M	64B
1392/03/26	12,590	12,111	12,590	12,535	4.54	2,450	7M	83B
1392/03/25	11,991	11,991	11,991	11,991	5.00	66	96K	1B
1392/03/22	11,432	11,341	11,580	11,420	(1.13)	1,585	3M	36B
1392/03/21	11,590	11,370	11,679	11,551	1.05	459	789K	9B
1392/03/20	11,058	11,058	11,550	11,431	1.80	377	594K	7B
1392/03/19	11,601	11,101	11,601	11,229	(3.9)	707	1M	12B
1392/03/18	12,144	11,573	12,149	11,685	(3.76)	687	1M	16B
1392/03/13	12,000	11,937	12,329	12,142	0.87	1,008	2M	20B
1392/03/12	11,890	11,750	12,190	12,037	3.47	962	2M	24B
1392/03/11	12,080	11,367	12,090	11,633	(2.77)	2,413	5M	64B
1392/03/08	11,700	11,700	12,031	11,965	4.42	2,688	6M	73B
1392/03/07	10,810	10,810	11,569	11,459	3.99	1,615	3M	39B
1392/03/06	11,119	10,561	11,230	11,019	(0.42)	2,079	4M	46B
1392/03/05	10,997	10,850	11,105	11,065	4.61	1,291	3M	29B
1392/03/04	10,148	10,148	10,594	10,577	4.83	254	727K	8B
1392/03/01	9,950	9,800	10,320	10,090	(0.36)	897	1M	13B
1392/02/31	10,200	9,955	10,239	10,126	(0.58)	914	2M	19B
1392/02/30	10,100	9,999	10,320	10,185	3.62	1,484	2M	24B
1392/02/29	9,500	9,500	9,952	9,829	3.69	917	2M	20B
1392/02/28	9,900	9,456	9,900	9,479	(4.76)	1,491	2M	21B
1392/02/25	10,112	9,610	10,400	9,953	(0.52)	1,024	2M	19B
1392/02/24	10,001	9,993	10,240	10,005	(4.88)	2,081	6M	62B
1392/02/23	10,520	10,508	10,900	10,518	(4.91)	1,062	2M	24B
1392/02/22	11,520	10,832	11,550	11,061	(2.99)	3,996	10M	107B
1392/02/21	11,499	11,267	11,698	11,402	1.03	3,042	6M	66B
1392/02/09	11,150	11,150	11,610	11,286	0.12	4,596	8M	94B
1392/02/08	11,679	11,170	11,679	11,273	(4.12)	2,871	6M	63B
1392/02/07	12,000	11,450	12,050	11,757	24.03	5,557	13M	157B
1392/01/05	9,479	9,479	9,479	9,479	5.00	8	11K	100M
1391/12/28	8,950	8,701	9,235	9,028	2.64	1,286	2M	19B
1391/12/27	8,593	8,593	8,977	8,796	(2.75)	856	2M	15B
1391/12/26	9,300	8,890	9,500	9,045	(3.33)	1,464	2M	21B
1391/12/23	9,300	9,222	9,369	9,357	4.86	713	2M	18B
1391/12/22	8,728	8,351	9,164	8,923	2.23	2,345	4M	37B
1391/12/21	9,000	8,631	9,157	8,728	(3.93)	2,489	4M	39B
1391/12/20	9,036	9,036	9,498	9,085	(4.48)	3,292	7M	64B
1391/12/19	9,721	9,499	9,740	9,511	(4.87)	1,032	2M	21B
1391/12/16	10,110	9,710	10,400	9,998	(2.13)	3,870	6M	58B
1391/12/15	10,206	10,206	10,450	10,216	(4.91)	2,506	5M	55B
1391/12/14	10,950	10,618	11,139	10,743	(3.87)	1,568	3M	28B
1391/12/13	11,470	11,145	11,470	11,176	(4.73)	2,865	6M	67B
1391/12/12	11,765	11,460	12,050	11,731	1.10	3,847	7M	79B
1391/12/09	11,500	11,355	11,750	11,603	3.55	4,184	7M	84B
1391/12/08	10,820	10,820	11,680	11,205	(1.5)	6,630	10M	115B
1391/12/07	11,800	11,160	11,996	11,376	(3.16)	14,102	21M	239B
1391/12/06	11,747	11,474	11,747	11,747	5.00	18,441	62M	726B
1391/12/05	11,188	11,188	11,188	11,188	4.99	57	40K	445M
1391/12/02	10,656	10,656	10,656	10,656	5.00	64	55K	586M
1391/12/01	10,149	10,149	10,149	10,149	5.00	29	43K	431M
1391/11/30	9,666	9,666	9,666	9,666	5.00	19	10K	92M
1391/11/29	9,206	9,206	9,206	9,206	5.00	208	928K	9B
1391/11/28	8,768	8,768	8,768	8,768	4.99	15	19K	166M
1391/11/25	8,350	8,350	8,510	8,351	735.10	4,837	47M	389B