Name: شیر پاستوریزه پگاه گلپایگان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
شیر پاستوریزه پگاه گلپایگان
غگلپا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	22,520	22,520	22,560	22,520	(2.97)	243	3M	74B
1405/06/28	24,000	23,100	24,200	23,210	(2.52)	272	4M	96B
1405/06/25	24,510	23,350	24,520	23,810	(1.08)	259	4M	88B
1405/06/24	24,500	23,800	24,500	24,070	1.09	182	2M	41B
1405/06/23	24,560	23,190	24,560	23,810	(0.25)	266	2M	58B
1405/06/22	23,890	23,580	23,890	23,870	2.89	303	5M	117B
1405/06/21	23,400	22,530	23,450	23,200	1.89	269	2M	56B
1405/06/18	23,120	22,600	23,120	22,770	1.43	240	2M	46B
1405/06/17	22,460	21,890	22,460	22,450	2.93	223	4M	101B
1405/06/16	21,800	21,500	21,810	21,810	2.97	265	7M	145B
1405/06/15	21,700	20,460	21,700	21,180	0.43	376	5M	106B
1405/06/14	21,140	20,770	21,140	21,090	2.73	207	3M	61B
1405/06/11	20,490	20,490	21,000	20,530	(2.79)	516	8M	169B
1405/06/10	21,480	20,250	21,490	21,120	1.20	341	5M	102B
1405/06/09	21,000	20,610	21,350	20,870	(1.74)	380	3M	62B
1405/06/08	21,250	21,000	21,250	21,240	2.91	322	3M	68B
1405/06/07	21,250	21,000	21,250	21,240	2.91	322	3M	68B
1405/06/04	20,510	20,380	20,660	20,640	2.89	268	3M	67B
1405/06/03	19,270	19,270	20,200	20,060	2.24	299	2M	43B
1405/06/02	19,780	19,410	20,000	19,620	(1.56)	331	3M	56B
1405/06/01	20,260	19,700	20,260	19,930	1.22	284	2M	44B
1405/05/31	19,750	19,400	19,960	19,690	1.60	496	5M	90B
1405/05/28	19,620	19,320	19,770	19,380	(2.66)	496	6M	117B
1405/05/27	20,710	19,510	20,710	19,910	(0.99)	568	8M	165B
1405/05/26	20,330	19,510	20,580	20,110	0.40	684	10M	191B
1405/05/25	20,130	19,600	20,130	20,030	2.46	406	5M	95B
1405/05/24	19,590	18,710	19,590	19,550	2.79	334	6M	111B
1405/05/21	19,090	18,580	19,090	19,020	2.59	439	9M	167B
1405/05/20	19,090	18,580	19,090	19,020	2.59	439	9M	167B
1405/05/19	18,490	18,470	18,990	18,540	(2.63)	693	9M	161B
1405/05/18	19,730	18,590	19,730	19,040	(0.63)	776	12M	219B
1405/05/17	19,170	18,620	19,170	19,160	2.90	222	5M	95B
1405/05/14	18,620	18,110	18,620	18,620	2.99	208	5M	85B
1405/05/13	18,080	18,080	18,080	18,080	2.96	167	4M	66B
1405/05/12	18,080	18,080	18,080	18,080	2.96	167	4M	66B
1405/05/11	17,560	17,560	17,560	17,560	2.99	135	4M	62B
1405/05/10	17,050	17,010	17,050	17,050	2.96	291	8M	129B
1405/05/07	16,600	15,910	16,890	16,560	0.98	700	11M	186B
1405/05/06	16,400	16,360	16,400	16,400	2.95	338	9M	155B
1405/05/05	15,930	15,880	15,930	15,930	2.97	886	29M	460B
1405/05/04	15,470	15,470	15,470	15,470	3.00	219	9M	142B
1405/05/03	15,020	15,020	15,020	15,020	2.95	171	6M	83B
1405/04/31	14,590	14,590	14,590	14,590	2.96	229	9M	133B
1405/04/30	14,170	13,800	14,170	14,170	2.98	107	2M	23B
1405/04/29	13,600	13,410	13,790	13,760	2.76	202	2M	32B
1405/04/28	13,100	13,100	13,650	13,390	(0.81)	213	2M	28B
1405/04/27	13,500	13,500	13,510	13,500	(2.95)	196	4M	54B
1405/04/24	13,430	13,420	14,160	13,910	1.16	326	3M	47B
1405/04/23	13,890	13,400	13,910	13,750	1.78	185	2M	28B
1405/04/22	13,020	13,020	13,820	13,510	0.67	365	5M	74B
1405/04/21	13,420	13,420	13,420	13,420	(2.96)	48	867K	12B
1405/04/20	13,900	13,820	14,050	13,830	(2.88)	122	1M	19B
1405/04/17	14,190	14,190	14,640	14,240	(2.6)	330	4M	61B
1405/04/16	14,630	14,400	14,630	14,620	2.89	191	4M	52B
1405/04/15	13,850	13,830	14,600	14,210	0.14	273	4M	62B
1405/04/14	13,850	13,830	14,600	14,210	0.14	273	4M	62B
1405/04/13	13,850	13,830	14,600	14,210	0.14	273	4M	62B
1405/04/10	13,850	13,830	14,600	14,210	0.14	273	4M	62B
1405/04/09	14,200	13,940	14,340	14,190	1.87	308	2M	34B
1405/04/08	13,250	13,250	14,000	13,930	2.43	357	5M	71B
1405/04/07	13,580	13,580	13,990	13,600	(2.79)	312	3M	43B
1405/04/06	14,080	13,620	14,330	13,990	0.50	348	3M	44B
1405/04/03	13,850	13,850	13,920	13,920	2.96	349	7M	95B
1405/04/01	13,470	13,470	13,850	13,520	(2.59)	347	6M	82B
1405/03/31	14,150	13,870	14,150	13,880	(2.87)	205	3M	39B
1405/03/30	14,220	14,170	14,900	14,290	(2.12)	501	7M	94B
1405/03/27	14,980	14,570	14,980	14,600	(2.8)	719	12M	175B
1405/03/26	15,520	14,620	15,520	15,020	(0.33)	926	12M	179B
1405/03/25	15,070	15,070	15,070	15,070	2.94	86	2M	31B
1405/03/24	14,640	14,630	14,640	14,640	2.95	294	6M	84B
1405/03/23	14,220	14,220	14,220	14,220	2.97	126	3M	40B
1405/03/20	13,890	13,600	13,890	13,810	2.37	635	9M	129B
1405/03/19	13,490	13,490	13,490	13,490	2.98	110	2M	25B
1405/03/18	13,100	13,100	13,100	13,100	(2.96)	181	3M	40B
1405/03/17	13,500	13,140	13,500	13,500	2.97	384	8M	112B
1405/03/16	13,100	13,070	13,110	13,110	2.99	182	3M	45B
1405/03/13	12,620	12,390	12,760	12,730	2.74	451	8M	106B
1405/03/12	12,390	12,080	12,390	12,390	2.99	876	27M	331B
1405/03/11	12,030	12,030	12,030	12,030	3.00	72	3M	38B
1405/03/10	11,680	11,680	11,680	11,680	3.00	35	2M	24B
1405/03/09	11,340	11,340	11,340	11,340	3.00	54	5M	54B
1405/03/06	11,010	11,010	11,010	11,010	2.99	48	2M	24B
1405/03/05	11,010	11,010	11,010	11,010	2.99	48	2M	24B
1405/03/04	10,690	10,690	10,690	10,690	2.99	33	1M	14B
1405/03/03	10,380	10,380	10,380	10,380	2.98	250	11M	119B
1405/03/02	10,080	10,080	10,080	10,080	2.96	15	825K	8B
1405/02/30	9,790	9,790	9,790	9,790	2.94	6	124K	1B
1405/02/29	9,510	9,510	9,510	9,510	2.92	36	2M	18B
1404/12/09	9,380	8,970	9,510	9,300	0.65	53	340K	3B
1404/12/06	9,100	9,000	9,390	9,240	1.20	84	2M	15B
1404/12/05	9,090	9,080	9,360	9,130	(2.46)	114	948K	9B
1404/11/28	10,370	10,190	10,660	10,360	0.10	185	2M	22B
1404/11/27	10,350	10,350	10,350	10,350	(2.91)	113	3M	27B
1404/11/26	10,660	10,660	10,660	10,660	(2.91)	26	215K	2B
1404/11/25	11,260	10,620	11,260	10,980	0.37	126	907K	10B
1404/11/21	10,960	10,840	11,170	10,940	(0.27)	701	2M	23B
1404/11/20	11,340	10,860	11,340	10,970	(1.97)	597	1M	14B
1404/11/19	11,190	11,080	11,190	11,190	2.94	123	3M	34B
1404/11/18	10,860	10,700	10,900	10,870	2.64	113	1M	13B
1404/11/14	10,590	10,570	10,910	10,590	(2.75)	138	1M	15B
1404/11/13	10,780	10,720	10,960	10,890	2.25	139	1M	16B
1404/11/12	10,770	10,460	11,080	10,650	(1.21)	228	1M	15B
1404/11/11	10,820	10,770	11,100	10,780	(2.88)	120	1M	16B
1404/11/08	11,300	10,960	11,500	11,100	(1.68)	246	3M	33B
1404/11/07	10,940	10,940	11,600	11,290	0.18	110	1M	14B
1404/11/06	11,270	11,270	11,470	11,270	(2.93)	104	1M	14B
1404/11/05	11,630	11,610	11,640	11,610	(2.93)	95	1M	15B
1404/11/04	12,570	11,940	12,570	11,960	(2.76)	167	2M	20B
1404/11/01	12,020	12,010	12,310	12,300	2.84	189	4M	48B
1404/10/30	12,230	11,880	12,230	11,960	0.67	144	2M	23B
1404/10/29	12,100	11,630	12,230	11,880	0.0	138	1M	16B
1404/10/28	11,860	11,750	11,990	11,880	1.97	168	2M	27B
1404/10/24	11,540	11,530	11,870	11,650	(1.94)	275	5M	59B
1404/10/23	12,160	11,710	12,420	11,880	(1.57)	1,193	2M	25B
1404/10/22	12,160	11,900	12,170	12,070	2.12	125	2M	18B
1404/10/21	11,730	11,660	12,290	11,820	(1.66)	154	1M	17B
1404/10/20	12,020	12,020	12,240	12,020	(2.99)	690	7M	84B
1404/10/17	12,850	12,170	12,870	12,390	(1.12)	198	3M	37B
1404/10/16	11,950	11,950	12,530	12,530	2.96	156	3M	34B
1404/10/15	11,790	11,790	12,200	12,170	2.70	252	4M	48B
1404/10/14	12,500	11,790	12,510	11,850	(2.47)	99	1M	15B
1404/10/10	11,880	11,880	12,440	12,150	(0.74)	902	2M	25B
1404/10/09	12,710	12,220	12,710	12,240	(2.78)	644	5M	57B
1404/10/08	13,180	12,560	13,180	12,590	(2.7)	194	2M	27B
1404/10/07	13,550	12,910	13,550	12,940	(2.71)	967	6M	81B
1404/10/06	13,690	13,120	13,710	13,300	(0.6)	554	4M	48B
1404/10/03	13,490	13,230	13,540	13,380	1.75	201	2M	29B
1404/10/02	13,560	13,020	13,560	13,150	(1.2)	512	2M	26B
1404/10/01	13,600	13,100	13,600	13,310	(0.22)	434	1M	15B
1404/09/30	13,150	13,150	13,410	13,340	2.46	216	2M	33B
1404/09/29	12,940	12,900	13,130	13,020	1.56	208	2M	32B
1404/09/26	13,200	12,620	13,270	12,820	(1.46)	772	3M	44B
1404/09/25	13,480	12,870	13,480	13,010	(1.89)	830	4M	51B
1404/09/24	13,490	12,950	13,490	13,260	1.22	354	3M	34B
1404/09/23	13,650	12,870	13,650	13,100	(1.21)	1,226	4M	53B
1404/09/22	13,290	13,110	13,290	13,260	2.71	166	2M	25B
1404/09/18	12,890	12,640	12,980	12,910	2.38	261	3M	43B
1404/09/17	12,530	12,290	12,780	12,610	1.61	833	7M	91B
1404/09/16	12,640	12,340	12,650	12,410	(2.44)	1,395	5M	63B
1404/09/15	13,170	12,440	13,200	12,720	(0.78)	473	4M	55B
1404/09/12	12,790	12,300	12,920	12,820	2.15	931	7M	96B
1404/09/11	12,560	12,340	12,560	12,550	2.87	371	6M	75B
1404/09/10	12,210	12,000	12,210	12,200	2.87	267	4M	54B
1404/09/09	11,790	11,780	11,870	11,860	2.86	434	7M	87B
1404/09/08	11,550	11,220	11,720	11,530	1.32	1,058	4M	49B
1404/09/05	11,200	11,170	11,500	11,380	1.88	705	6M	69B
1404/09/04	11,180	11,030	11,180	11,170	2.85	640	17M	185B
1404/09/02	10,860	10,860	10,860	10,860	2.94	53	2M	16B
1404/09/01	10,600	10,600	10,600	10,550	2.43	46	1M	13B
1404/08/28	10,300	10,300	10,300	10,300	3.00	62	2M	17B
1404/08/27	10,000	10,000	10,000	10,000	2.99	70	2M	18B
1404/08/26	9,850	9,610	9,850	9,710	0.83	173	2M	18B
1404/08/25	9,850	9,520	9,850	9,630	0.10	178	2M	20B
1404/08/24	9,840	9,510	9,840	9,620	0.21	87	939K	9B
1404/08/21	9,600	9,560	9,670	9,600	(2.54)	154	3M	26B
1404/08/20	10,300	9,770	10,300	9,850	(2.18)	216	2M	22B
1404/08/19	10,250	9,940	10,290	10,070	0.20	116	678K	7B
1404/08/18	10,610	10,030	10,610	10,050	(2.71)	172	2M	22B
1404/08/17	10,170	10,110	10,330	10,330	2.99	130	3M	31B
1404/08/14	10,020	9,930	10,250	10,030	0.20	347	957K	10B
1404/08/13	9,890	9,890	10,110	10,010	(0.3)	95	398K	4B
1404/08/12	9,990	9,900	10,180	10,040	1.52	221	1M	14B
1404/08/11	9,900	9,790	10,030	9,890	(1.98)	262	2M	21B
1404/08/10	9,950	9,940	10,360	10,090	(0.59)	190	691K	7B
1404/08/07	10,700	10,120	10,700	10,150	(2.68)	258	2M	19B
1404/08/06	10,650	10,330	10,650	10,430	(1.97)	239	2M	21B
1404/08/05	10,420	10,420	10,830	10,640	0.28	202	2M	17B
1404/08/04	10,930	10,510	10,930	10,610	(0.28)	379	1M	15B
1404/08/03	10,850	10,460	10,850	10,640	(0.37)	540	3M	32B
1404/07/30	10,770	10,370	10,770	10,680	2.10	325	5M	53B
1404/07/29	10,470	10,180	10,510	10,460	2.45	177	3M	33B
1404/07/28	10,470	10,150	10,470	10,210	0.39	187	1M	12B
1404/07/27	10,190	10,000	10,190	10,170	2.73	210	3M	34B
1404/07/26	9,720	9,720	9,920	9,900	2.70	139	2M	25B
1404/07/23	9,940	9,450	9,960	9,640	(0.41)	120	719K	7B
1404/07/22	9,800	9,550	9,830	9,680	1.26	198	1M	14B
1404/07/21	9,450	9,450	9,790	9,560	0.42	135	748K	7B
1404/07/20	9,310	9,310	9,650	9,520	1.60	352	8M	72B
1404/07/19	9,170	9,170	9,640	9,370	(0.43)	135	1M	10B
1404/07/16	9,340	9,310	9,590	9,410	(0.84)	158	1M	13B
1404/07/15	9,210	9,210	9,630	9,490	0.21	112	1M	13B
1404/07/14	9,600	9,210	9,690	9,470	0.0	145	990K	9B
1404/07/13	9,800	9,290	9,820	9,470	(0.73)	177	2M	19B
1404/07/12	9,130	9,130	9,590	9,540	2.36	371	3M	25B
1404/07/09	9,350	9,070	9,490	9,320	(0.32)	64	440K	4B
1404/07/08	9,580	9,180	9,640	9,350	(0.32)	121	914K	9B
1404/07/07	9,390	9,260	9,390	9,380	2.85	112	2M	21B
1404/07/06	9,110	9,020	9,120	9,120	2.93	122	3M	29B
1404/07/05	8,390	8,390	8,890	8,860	2.55	114	2M	15B
1404/07/02	8,660	8,610	9,000	8,640	(2.59)	165	2M	14B
1404/07/01	9,160	8,680	9,160	8,870	(0.34)	55	357K	3B
1404/06/31	9,130	8,900	9,140	8,900	0.23	34	149K	1B
1404/06/30	8,650	8,650	9,110	8,880	0.0	29	92K	811M
1404/06/29	8,760	8,760	8,770	8,880	(1.66)	97	910K	8B
1404/06/26	8,920	8,900	9,100	9,030	(1.53)	90	917K	8B
1404/06/25	9,170	9,040	9,300	9,170	0.0	20	85K	777M
1404/06/24	9,420	9,090	9,420	9,170	0.0	54	195K	2B
1404/06/23	9,360	9,150	9,360	9,170	0.11	30	72K	667M
1404/06/22	9,010	9,010	9,360	9,160	0.0	31	198K	2B
1404/06/18	9,330	9,010	9,330	9,160	(0.11)	26	148K	1B
1404/06/17	9,300	9,200	9,350	9,170	0.66	44	522K	5B
1404/06/16	9,250	9,000	9,260	9,110	0.33	55	395K	4B
1404/06/15	9,320	9,020	9,320	9,080	0.11	43	199K	2B
1404/06/12	9,050	8,890	9,170	9,070	1.80	119	2M	16B
1404/06/11	9,030	8,880	9,070	8,910	1.02	87	732K	7B
1404/06/09	8,800	8,800	8,970	8,820	(2.76)	181	2M	17B
1404/06/08	8,850	8,810	8,850	9,070	(0.11)	13	56K	494M
1404/06/05	9,010	8,860	9,130	9,080	(0.44)	76	373K	3B
1404/06/04	9,010	9,010	9,070	9,120	(1.72)	103	959K	9B
1404/06/03	9,030	9,030	9,080	9,280	(0.22)	48	119K	1B
1404/06/01	9,140	9,110	9,390	9,300	(0.11)	38	74K	677M
1404/05/29	9,280	9,220	9,590	9,310	(2.0)	847	4M	34B
1404/05/28	9,310	9,290	9,610	9,500	(0.73)	410	3M	29B
1404/05/27	9,930	9,530	9,930	9,570	(2.55)	804	5M	47B
1404/05/26	9,650	9,650	10,000	9,820	(0.71)	288	3M	28B
1404/05/25	9,570	9,570	9,940	9,890	2.38	644	6M	61B
1404/05/22	9,460	9,460	10,040	9,660	(0.92)	376	8M	81B
1404/05/21	9,620	9,510	9,620	9,750	(0.51)	50	291K	3B
1404/05/20	9,900	9,620	10,000	9,800	(1.11)	76	748K	7B
1404/05/19	9,900	9,680	10,000	9,910	(0.1)	33	148K	1B
1404/05/18	9,850	9,760	9,850	9,920	(0.3)	46	321K	3B
1404/05/15	9,850	9,810	10,130	9,950	(0.5)	176	455K	4B
1404/05/14	10,030	9,880	10,330	10,000	(0.3)	212	655K	7B
1404/05/13	9,920	9,920	10,120	10,030	(0.4)	300	1M	10B
1404/05/12	10,130	9,990	10,170	10,070	(0.59)	209	1M	13B
1404/05/11	10,180	10,030	10,220	10,130	(0.49)	152	1M	10B
1404/05/08	9,940	9,940	9,950	10,180	(0.59)	53	297K	3B
1404/05/07	10,080	10,080	10,090	10,240	(1.44)	41	666K	7B
1404/05/06	10,400	10,220	10,400	10,390	(1.33)	56	617K	6B
1404/05/05	10,630	10,430	10,630	10,530	(0.19)	185	891K	9B
1404/05/04	10,410	10,410	10,640	10,550	(0.85)	248	1M	12B
1404/05/01	10,400	10,380	10,730	10,640	(0.56)	291	1M	12B
1404/04/31	10,730	10,490	10,730	10,700	2.69	121	2M	26B
1404/04/30	10,420	10,250	10,420	10,420	2.96	129	3M	26B
1404/04/29	10,340	10,050	10,360	10,120	0.60	79	583K	6B
1404/04/28	10,090	10,010	10,180	10,060	1.00	115	943K	10B
1404/04/25	10,010	9,990	10,200	9,960	0.40	67	356K	4B
1404/04/24	9,850	9,790	10,020	9,920	1.12	292	2M	20B
1404/04/23	9,910	9,840	10,060	9,810	0.31	83	435K	4B
1404/04/22	9,990	9,680	9,990	9,780	0.20	171	382K	4B
1404/04/21	9,980	9,710	9,980	9,760	0.0	69	152K	1B
1404/04/18	9,620	9,620	10,060	9,760	(1.51)	94	867K	8B
1404/04/17	9,900	9,670	9,900	9,910	(0.5)	66	304K	3B
1404/04/16	10,160	9,840	10,160	9,960	(0.3)	379	520K	5B
1404/04/11	9,850	9,850	10,300	9,990	(1.58)	1,264	4M	42B
1404/04/10	9,980	9,980	9,980	10,150	(1.26)	17	607K	6B
1404/04/09	10,280	10,280	10,280	10,280	(2.93)	253	8M	86B
1404/04/08	10,530	10,530	10,530	10,590	(2.4)	32	1M	12B
1404/04/07	10,690	10,690	10,690	10,850	(1.54)	22	684K	7B
1404/03/21	10,880	10,860	11,180	11,020	1.10	232	2M	19B
1404/03/20	10,850	10,840	11,150	10,900	0.09	225	545K	6B
1404/03/19	11,380	10,800	11,380	10,890	(2.16)	654	2M	24B
1404/03/18	11,110	11,060	11,190	11,130	0.0	304	344K	4B
1404/03/17	11,300	11,050	11,390	11,130	(2.28)	1,678	2M	25B
1404/03/13	11,520	11,280	11,630	11,390	(1.21)	573	1M	13B
1404/03/12	11,500	11,370	11,770	11,530	0.52	176	2M	21B
1404/03/11	11,720	11,300	11,720	11,470	(1.12)	519	1M	16B
1404/03/10	11,450	11,450	11,620	11,600	2.75	398	6M	65B
1404/03/07	11,300	11,130	11,440	11,290	1.44	213	1M	13B
1404/03/06	11,140	11,020	11,340	11,130	(0.09)	149	326K	4B
1404/03/05	11,270	11,010	11,390	11,140	(0.09)	250	565K	6B
1404/03/04	10,850	10,850	11,110	11,150	(0.27)	39	131K	1B
1404/03/03	10,910	10,910	11,230	11,180	2.47	155	1M	16B
1404/02/31	10,910	10,910	10,950	10,910	(2.94)	1,215	4M	44B
1404/02/30	11,500	11,150	11,500	11,240	(2.18)	1,230	2M	25B
1404/02/29	11,960	11,370	11,960	11,490	(1.96)	190	2M	19B
1404/02/28	11,640	11,610	11,760	11,720	2.63	198	2M	19B
1404/02/27	11,340	11,330	11,660	11,420	0.79	267	2M	21B
1404/02/24	11,590	11,260	11,590	11,330	(2.24)	812	5M	52B
1404/02/23	11,710	11,500	11,720	11,590	(0.86)	264	1M	14B
1404/02/22	11,430	11,430	11,700	11,690	2.90	195	4M	48B
1404/02/21	11,430	11,190	11,570	11,360	(0.61)	388	2M	20B
1404/02/20	11,700	11,410	12,100	11,430	(2.81)	293	2M	27B
1404/02/17	12,180	11,600	12,180	11,760	(0.59)	498	3M	37B
1404/02/16	11,520	11,500	11,890	11,830	2.42	466	6M	72B
1404/02/15	11,650	11,390	11,650	11,550	0.70	227	3M	33B
1404/02/14	11,410	11,390	11,700	11,470	0.09	224	1M	16B
1404/02/13	11,400	11,400	11,750	11,460	(2.47)	1,824	4M	43B
1404/02/10	11,900	11,580	11,900	11,750	1.47	335	2M	24B
1404/02/09	11,300	11,250	11,780	11,580	(0.09)	540	5M	60B
1404/02/08	11,670	11,570	12,000	11,590	(2.77)	1,153	7M	87B
1404/02/07	11,920	11,920	11,940	11,920	(2.93)	722	4M	45B
1404/02/06	12,290	12,000	12,420	12,280	1.82	578	7M	90B
1404/02/03	12,070	11,900	12,070	12,060	2.90	398	6M	67B
1404/02/02	11,720	11,370	11,720	11,720	2.99	345	6M	72B
1404/02/01	11,380	11,380	11,380	11,380	2.99	144	5M	61B
1404/01/31	11,050	11,050	11,050	11,050	2.98	50	2M	18B
1404/01/30	10,730	10,730	10,730	10,730	2.98	45	2M	21B
1404/01/27	10,250	10,100	10,600	10,420	1.17	703	6M	66B
1404/01/26	10,540	10,280	10,560	10,300	(2.74)	672	2M	21B
1404/01/25	10,990	10,470	10,990	10,590	(1.85)	1,171	8M	81B
1404/01/24	10,530	10,530	10,900	10,790	1.89	413	5M	50B
1404/01/23	10,590	10,590	10,720	10,590	(2.93)	220	4M	45B
1404/01/20	11,480	10,890	11,480	10,910	(2.76)	617	2M	26B
1404/01/19	11,250	11,050	11,730	11,220	(1.49)	1,234	13M	146B
1404/01/18	11,160	11,160	11,450	11,390	2.43	404	8M	92B
1404/01/17	11,000	10,870	11,330	11,120	1.09	467	4M	42B
1404/01/16	11,250	10,940	11,250	11,000	(0.27)	717	1M	13B
1404/01/10	11,040	10,800	11,060	11,030	2.70	184	2M	18B
1404/01/09	10,760	10,540	10,760	10,740	2.78	262	4M	42B
1404/01/06	10,500	10,500	10,500	10,450	2.45	45	1M	13B
1404/01/05	10,200	10,200	10,200	10,200	2.93	60	2M	24B
1403/12/28	10,110	9,890	10,110	9,910	(2.75)	1,045	2M	16B
1403/12/27	10,300	10,010	10,360	10,190	1.29	134	994K	10B
1403/12/26	10,060	9,850	10,060	10,060	2.97	176	2M	22B
1403/12/25	9,820	9,820	9,820	9,770	2.41	45	1M	13B
1403/12/22	9,390	9,250	9,570	9,540	2.58	378	4M	36B
1403/12/21	9,100	9,100	9,470	9,300	(0.21)	180	531K	5B
1403/12/20	9,750	9,260	9,810	9,320	(2.31)	711	2M	23B
1403/12/19	9,420	9,390	9,430	9,540	(1.45)	89	803K	8B
1403/12/18	9,980	9,460	9,980	9,680	(0.1)	301	1M	13B
1403/12/15	9,470	9,380	9,750	9,690	2.32	165	4M	34B
1403/12/14	9,520	9,380	9,650	9,470	1.07	137	1M	11B
1403/12/13	9,390	9,370	9,500	9,370	(2.9)	145	2M	14B
1403/12/12	9,840	9,580	9,930	9,650	(2.23)	478	3M	26B
1403/12/11	9,870	9,780	10,080	9,870	0.0	274	686K	7B
1403/12/08	9,820	9,610	10,100	9,870	0.61	150	688K	7B
1403/12/07	9,820	9,750	9,820	9,810	2.83	140	2M	15B
1403/12/06	9,620	9,620	9,620	9,540	2.14	56	1M	11B
1403/12/01	10,090	9,870	10,110	10,090	2.75	237	2M	16B
1403/11/30	9,980	9,680	10,210	9,820	(1.5)	602	2M	22B
1403/11/29	9,980	9,820	10,300	9,970	(1.48)	1,304	2M	17B
1403/11/28	10,040	10,040	10,040	10,120	(2.22)	321	1M	11B
1403/11/27	10,190	10,170	10,190	10,350	(1.24)	56	618K	6B
1403/11/23	10,480	10,480	10,510	10,480	(2.96)	184	4M	37B
1403/11/21	11,000	10,680	11,300	10,800	(1.91)	307	2M	26B
1403/11/17	10,880	10,810	11,270	11,010	(0.81)	162	1M	13B
1403/11/16	11,000	11,000	11,320	11,100	0.91	205	882K	10B
1403/11/15	11,150	10,790	11,200	11,000	(0.27)	108	424K	5B
1403/11/14	11,000	10,860	11,200	11,030	(1.25)	162	832K	9B
1403/11/13	11,330	11,000	11,340	11,170	(1.41)	157	847K	9B
1403/11/10	11,480	11,330	11,500	11,330	0.09	73	172K	2B
1403/11/08	11,200	11,170	11,440	11,320	0.0	164	767K	9B
1403/11/07	11,100	11,100	11,550	11,320	0.09	156	664K	8B
1403/11/06	11,650	11,280	11,950	11,310	(2.67)	413	5M	58B
1403/11/03	11,500	11,330	11,650	11,620	2.65	157	2M	20B
1403/11/02	11,330	11,280	11,960	11,320	(2.58)	263	3M	29B
1403/11/01	12,240	11,590	12,280	11,620	(2.68)	206	2M	28B
1403/10/30	11,950	11,940	12,590	11,940	(2.93)	334	3M	40B
1403/10/29	12,600	12,220	12,600	12,300	(2.3)	124	950K	12B
1403/10/26	13,080	12,460	13,130	12,590	(1.95)	253	2M	21B
1403/10/24	13,000	12,800	13,290	12,840	(2.65)	832	3M	42B
1403/10/23	13,810	13,020	13,810	13,190	(1.71)	358	4M	47B
1403/10/22	13,480	12,810	13,490	13,420	2.44	672	10M	130B
1403/10/19	13,110	12,740	13,120	13,100	2.83	760	10M	134B
1403/10/18	12,740	12,580	12,740	12,740	2.99	182	3M	41B
1403/10/17	12,370	12,300	12,380	12,370	2.91	149	2M	30B
1403/10/16	12,030	11,730	12,030	12,020	2.91	230	2M	27B
1403/10/15	11,680	11,480	11,680	11,680	3.00	214	2M	28B
1403/10/12	10,870	10,870	11,360	11,340	2.81	377	2M	27B
1403/10/11	11,270	10,900	11,400	11,030	(1.25)	253	2M	21B
1403/10/10	11,290	11,030	11,470	11,170	(0.27)	392	4M	47B
1403/10/09	11,370	11,170	11,710	11,200	(2.69)	523	9M	96B
1403/10/08	11,680	11,260	11,680	11,510	0.88	231	1M	13B
1403/10/05	11,620	11,300	11,660	11,410	(1.47)	294	2M	22B
1403/10/04	11,400	11,340	11,950	11,580	(0.26)	315	2M	22B
1403/10/03	11,440	11,440	11,850	11,610	(1.44)	224	2M	28B
1403/10/02	11,970	11,630	11,970	11,780	1.29	244	2M	19B
1403/10/01	11,560	11,560	11,630	11,630	2.92	162	1M	16B
1403/09/28	11,250	11,240	11,660	11,300	(2.42)	327	3M	28B
1403/09/27	11,540	11,520	11,840	11,580	(2.44)	230	1M	16B
1403/09/26	12,250	11,830	12,250	11,870	(2.63)	426	3M	36B
1403/09/25	12,270	11,940	12,270	12,190	2.27	546	5M	59B
1403/09/24	11,790	11,790	11,920	11,920	2.94	164	2M	19B
1403/09/21	11,790	11,440	11,800	11,580	(1.7)	384	2M	27B
1403/09/20	12,100	11,760	12,240	11,780	(2.81)	395	3M	39B
1403/09/19	11,770	11,770	12,120	12,120	2.97	228	2M	19B
1403/09/18	11,770	11,770	11,910	11,770	(2.97)	191	2M	29B
1403/09/17	12,050	11,910	12,220	12,130	(1.14)	93	486K	6B
1403/09/14	12,050	12,050	12,530	12,270	(0.97)	221	1M	14B
1403/09/13	12,960	12,230	12,960	12,390	(1.67)	485	4M	45B
1403/09/12	12,350	12,350	12,600	12,600	2.94	229	4M	52B
1403/09/11	12,050	12,000	12,560	12,240	(0.57)	499	2M	22B
1403/09/10	12,570	11,850	12,570	12,310	0.82	482	7M	85B
1403/09/07	12,320	12,320	12,320	12,210	2.01	55	929K	11B
1403/09/06	11,970	11,970	11,970	11,970	2.92	89	1M	17B
1403/09/05	11,860	11,860	11,860	11,630	0.95	47	435K	5B
1403/09/04	11,660	11,660	11,660	11,520	1.68	37	761K	9B
1403/09/03	11,500	11,500	11,500	11,330	1.43	60	631K	7B
1403/08/30	10,800	10,800	11,220	11,170	2.48	127	2M	17B
1403/08/29	10,890	10,810	10,900	10,900	2.93	450	15M	163B
1403/08/28	10,490	10,350	10,610	10,590	2.72	144	2M	20B
1403/08/27	10,680	10,060	10,680	10,310	(0.58)	196	1M	12B
1403/08/26	9,880	9,880	10,390	10,370	2.78	122	1M	16B
1403/08/23	10,210	9,980	10,480	10,090	(1.85)	267	3M	30B
1403/08/22	10,330	10,210	10,620	10,280	(2.28)	271	2M	23B
1403/08/21	10,460	10,300	10,540	10,520	2.73	334	4M	37B
1403/08/20	10,280	10,100	10,280	10,240	2.50	85	1M	14B
1403/08/19	9,550	9,550	10,020	9,990	2.67	134	1M	15B
1403/08/16	9,190	9,190	9,730	9,730	2.96	126	2M	18B
1403/08/12	9,620	9,200	9,690	9,450	0.43	267	2M	19B
1403/08/09	9,200	9,100	9,530	9,410	1.62	258	3M	25B
1403/08/08	9,400	9,170	9,400	9,260	(2.01)	135	1M	10B
1403/08/07	9,850	9,370	9,890	9,450	(2.07)	241	2M	17B
1403/08/06	9,600	9,600	9,700	9,650	2.44	123	1M	13B
1403/08/05	9,000	9,000	9,490	9,420	2.17	124	2M	15B
1403/08/02	9,100	9,060	9,100	9,220	(1.18)	71	614K	6B
1403/08/01	9,310	9,290	9,470	9,330	(2.51)	145	1M	12B
1403/07/30	9,570	9,570	9,860	9,570	(2.94)	161	2M	21B
1403/07/29	9,680	9,680	9,680	9,860	(1.1)	87	547K	5B
1403/07/28	9,860	9,820	9,950	9,970	(1.48)	66	732K	7B
1403/07/25	10,110	9,910	10,510	10,120	(0.88)	245	2M	20B
1403/07/24	10,210	10,210	10,370	10,210	(2.95)	142	2M	22B
1403/07/23	10,870	10,250	10,870	10,520	(0.38)	346	3M	29B
1403/07/22	10,790	10,790	10,790	10,560	0.76	40	364K	4B
1403/07/21	10,550	10,490	10,550	10,480	2.24	141	1M	12B
1403/07/18	10,300	10,250	10,300	10,250	0.49	83	815K	8B
1403/07/17	10,050	10,050	10,200	10,200	0.99	145	2M	21B
1403/07/16	10,070	10,070	10,270	10,100	(0.69)	383	5M	48B
1403/07/15	10,080	10,080	10,080	10,170	(0.1)	10	81K	813M
1403/07/14	10,100	10,100	10,100	10,180	(0.2)	30	240K	2B
1403/07/11	10,120	10,120	10,120	10,200	(0.2)	30	275K	3B
1403/07/10	10,270	10,070	10,270	10,220	0.49	602	12M	121B
1403/07/09	10,270	10,270	10,270	10,170	0.0	12	39K	398M
1403/07/08	10,250	10,250	10,250	10,170	0.20	23	327K	3B
1403/07/07	10,160	10,160	10,160	10,150	0.89	58	1M	14B
1403/07/04	10,310	10,310	10,310	10,060	0.50	21	239K	2B
1403/07/03	10,230	10,230	10,230	10,010	0.70	19	361K	4B
1403/07/02	10,190	10,190	10,190	9,940	0.40	23	187K	2B
1403/07/01	10,150	10,150	10,150	9,900	0.41	19	193K	2B
1403/06/28	10,110	10,110	10,110	9,860	0.41	19	216K	2B
1403/06/27	10,100	10,100	10,100	9,820	0.10	14	44K	441M
1403/06/26	10,060	10,060	10,060	9,810	0.41	75	224K	2B
1403/06/25	10,050	10,050	10,050	9,770	0.10	31	71K	710M
1403/06/24	10,010	10,010	10,010	9,760	0.41	27	211K	2B
1403/06/21	9,840	9,550	9,930	9,720	0.73	108	575K	6B
1403/06/20	9,430	9,430	9,750	9,650	0.10	83	272K	3B
1403/06/19	9,660	9,410	9,840	9,640	(0.62)	368	2M	21B
1403/06/18	9,770	9,660	9,890	9,700	0.21	87	540K	5B
1403/06/17	9,710	9,710	9,900	9,680	0.52	130	601K	6B
1403/06/13	9,680	9,600	9,790	9,630	0.31	97	308K	3B
1403/06/11	9,710	9,620	9,710	9,600	0.84	99	656K	6B
1403/06/10	9,550	9,550	9,660	9,520	0.42	32	320K	3B
1403/06/07	9,440	9,330	9,660	9,480	0.0	159	950K	9B
1403/06/06	9,320	9,320	9,490	9,480	(0.11)	96	197K	2B
1403/06/05	9,690	9,420	9,710	9,490	(1.25)	300	2M	15B
1403/06/03	9,750	9,440	9,750	9,610	0.0	105	385K	4B
1403/05/31	9,930	9,610	9,930	9,610	(1.94)	206	3M	30B
1403/05/30	9,810	9,800	10,140	9,800	(2.0)	100	2M	17B
1403/05/29	10,210	9,920	10,320	10,000	(1.19)	138	2M	16B
1403/05/28	10,250	10,190	10,270	10,120	0.50	40	383K	4B
1403/05/27	10,080	10,080	10,220	10,070	0.50	56	378K	4B
1403/05/24	9,900	9,900	10,080	10,020	0.30	87	806K	8B
1403/05/23	9,900	9,900	9,900	9,990	(0.1)	13	170K	2B
1403/05/22	10,000	9,900	10,100	10,000	0.0	60	241K	2B
1403/05/21	9,950	9,950	10,070	10,000	0.20	56	427K	4B
1403/05/20	9,950	9,950	10,150	9,980	(0.7)	153	1M	13B
1403/05/16	10,000	10,000	10,000	10,050	(0.5)	290	718K	7B
1403/05/15	10,010	10,010	10,010	10,100	(0.1)	143	124K	1B
1403/05/14	10,110	10,110	10,110	10,110	(0.98)	26	122K	1B
1403/05/13	10,390	10,190	10,400	10,210	(5.72)	626	4M	37B
1403/05/10	10,830	10,820	11,110	10,830	(5.91)	376	3M	37B
1403/05/09	11,240	11,120	12,060	11,510	0.61	330	2M	24B
1403/05/08	11,750	11,360	11,870	11,440	(2.64)	279	2M	24B
1403/05/06	11,890	11,300	12,090	11,750	1.03	271	2M	18B
1403/05/03	11,990	11,410	11,990	11,630	(3.57)	246	1M	14B
1403/05/02	12,470	11,800	12,790	12,060	(3.9)	1,171	4M	43B
1403/05/01	12,580	12,280	12,860	12,550	3.12	520	3M	33B
1403/04/31	11,850	11,500	12,660	12,170	1.76	693	4M	52B
1403/04/30	11,500	11,210	12,300	11,960	2.40	450	2M	26B
1403/04/27	12,430	11,500	12,470	11,680	(4.5)	738	4M	48B
1403/04/24	12,350	12,140	13,100	12,230	(5.27)	664	7M	84B
1403/04/23	12,920	12,520	12,920	12,910	5.91	450	11M	145B
1403/04/20	12,190	11,380	12,430	12,190	3.92	237	2M	27B
1403/04/19	11,390	11,390	11,950	11,730	0.60	199	1M	14B
1403/04/18	11,360	11,360	12,200	11,660	(2.83)	182	1M	16B
1403/04/17	12,330	11,710	12,330	12,000	2.83	239	2M	18B
1403/04/16	11,580	11,580	11,690	11,670	5.80	43	472K	6B
1403/04/13	11,450	10,990	11,450	11,030	1.38	78	870K	10B
1403/04/12	10,650	10,470	11,000	10,880	4.82	152	745K	8B
1403/04/11	10,470	9,880	10,720	10,380	(0.29)	137	367K	4B
1403/04/10	10,440	10,410	10,750	10,410	(5.96)	222	2M	25B
1403/04/09	11,000	10,650	11,390	11,070	0.36	129	548K	6B
1403/04/06	11,330	10,920	11,340	11,030	(0.9)	179	2M	17B
1403/04/04	11,250	10,920	11,350	11,130	(0.09)	157	1M	12B
1403/04/03	11,400	10,960	11,400	11,140	(0.36)	194	993K	11B
1403/04/02	11,180	11,180	11,180	11,180	1.91	37	552K	6B
1403/03/30	10,900	10,870	10,980	10,970	1.86	35	220K	2B
1403/03/29	10,690	10,640	10,800	10,770	1.70	274	1M	11B
1403/03/27	10,590	10,590	10,670	10,590	(1.94)	110	1M	16B
1403/03/26	10,970	10,770	10,970	10,800	(1.64)	599	1M	12B
1403/03/23	10,990	10,940	11,320	10,980	(1.61)	677	2M	19B
1403/03/22	11,500	11,100	11,540	11,160	(1.41)	864	4M	42B
1403/03/21	11,310	11,310	11,690	11,320	(1.91)	249	2M	28B
1403/03/20	11,540	11,540	11,650	11,540	(1.95)	692	1M	13B
1403/03/19	11,770	11,770	11,770	11,770	(2.0)	24	32K	379M
1403/03/16	12,010	12,010	12,010	12,010	(1.96)	26	111K	1B
1403/03/13	12,250	12,250	12,250	12,250	(2.0)	37	149K	2B
1403/03/12	12,520	12,460	12,790	12,500	(1.65)	82	314K	4B
1403/03/09	12,410	12,400	12,870	12,710	0.71	265	2M	22B
1403/03/08	12,590	12,590	13,000	12,620	(1.71)	455	3M	37B
1403/03/07	12,840	12,840	12,840	12,840	(1.98)	18	138K	2B
1403/03/06	13,100	13,100	13,100	13,100	(1.95)	31	279K	4B
1403/03/05	13,390	13,350	13,640	13,360	(1.91)	67	199K	3B
1403/03/01	13,560	13,560	14,010	13,620	(1.52)	217	3M	36B
1403/02/30	14,370	13,690	14,830	13,830	(5.98)	171	1M	15B
1403/02/29	14,500	14,500	14,990	14,710	1.31	269	1M	19B
1403/02/26	15,000	14,350	15,900	14,520	(5.9)	858	5M	79B
1403/02/25	16,350	15,230	16,990	15,430	(5.74)	1,030	6M	95B
1403/02/24	16,470	16,040	17,300	16,370	(5.05)	598	2M	40B
1403/02/23	16,620	16,610	17,580	17,240	4.17	1,064	6M	98B
1403/02/22	16,050	15,700	17,080	16,550	3.37	829	4M	66B
1403/02/19	16,700	15,630	16,700	16,010	(4.7)	886	4M	63B
1403/02/18	16,950	16,250	17,000	16,800	5.73	1,709	13M	212B
1403/02/17	14,930	14,910	16,030	15,890	6.00	738	7M	105B
1403/02/16	14,700	14,700	15,200	14,990	4.83	487	2M	33B
1403/02/12	14,500	14,020	14,700	14,300	0.99	445	2M	34B
1403/02/11	14,020	14,020	14,500	14,160	(1.94)	202	625K	9B
1403/02/10	14,900	13,900	15,020	14,440	(1.5)	428	3M	48B
1403/02/09	14,070	14,070	15,240	14,660	2.66	680	4M	53B
1403/02/08	14,750	13,900	14,900	14,280	(2.53)	401	2M	22B
1403/02/05	15,100	14,410	15,200	14,650	(4.25)	666	3M	45B
1403/02/04	15,650	14,550	16,150	15,300	1.32	1,278	6M	85B
1403/02/03	15,000	14,500	15,210	15,100	6.19	599	4M	54B
1403/02/02	13,410	13,400	14,330	14,220	6.12	559	3M	41B
1403/02/01	13,230	13,230	14,090	13,400	1.28	307	2M	28B
1403/01/29	13,230	13,230	13,230	13,230	(0.97)	113	994K	13B
1403/01/28	13,360	13,360	13,370	13,360	(0.96)	74	1M	19B
1403/01/27	13,520	13,350	13,520	13,490	0.75	155	1M	18B
1403/01/21	14,250	13,650	14,550	14,140	1.22	567	3M	46B
1403/01/20	13,830	13,420	14,140	13,970	5.28	355	2M	25B
1403/01/19	12,350	12,350	13,640	13,270	2.00	346	1M	19B
1403/01/18	13,330	12,650	13,900	13,010	(4.34)	277	824K	11B
1403/01/15	13,410	13,210	13,930	13,600	1.42	173	738K	10B
1403/01/14	13,330	13,160	14,000	13,410	(5.23)	431	1M	18B
1403/01/11	14,110	14,070	14,600	14,150	(2.82)	273	933K	13B
1403/01/08	14,400	14,400	14,860	14,560	0.28	239	1M	18B
1403/01/07	14,570	14,330	14,840	14,520	(0.34)	261	1M	16B
1403/01/06	14,980	14,370	15,110	14,570	1.96	666	5M	66B
1403/01/05	14,700	14,050	14,700	14,290	(1.58)	637	3M	37B
1402/12/28	14,810	14,130	14,810	14,520	4.84	534	3M	42B
1402/12/08	46,400	43,150	46,400	44,300	(2.42)	899	2M	79B
1402/12/07	43,900	41,800	47,050	45,400	3.18	948	2M	81B
1402/12/05	45,500	42,700	45,500	44,000	2.92	457	901K	40B
1402/12/02	40,600	40,600	42,850	42,750	6.74	217	561K	24B
1402/12/01	40,050	39,750	41,000	40,050	(2.2)	133	57K	2B
1402/11/30	41,650	40,000	41,650	40,950	5.13	140	119K	5B
1402/11/29	38,600	38,400	39,650	38,950	(0.13)	248	545K	21B
1402/11/28	40,500	38,650	40,500	39,000	(1.64)	122	85K	3B
1402/11/25	39,950	39,350	41,050	39,650	(0.38)	125	92K	4B
1402/11/24	39,850	39,550	40,250	39,800	(0.5)	110	69K	3B
1402/11/23	39,950	39,600	40,450	40,000	(1.23)	148	183K	7B
1402/11/21	40,750	40,000	41,650	40,500	(0.49)	206	243K	10B
1402/11/18	41,500	40,200	41,750	40,700	(2.05)	200	262K	11B
1402/11/17	42,150	41,000	42,150	41,550	(2.0)	202	303K	13B
1402/11/16	43,200	41,100	43,900	42,400	1.92	372	473K	20B
1402/11/15	40,900	39,900	43,200	41,600	2.84	368	811K	34B
1402/11/14	41,800	40,000	41,900	40,450	(0.74)	140	161K	7B
1402/11/11	40,950	39,900	42,350	40,750	(0.85)	113	138K	6B
1402/11/10	41,200	40,350	42,100	41,100	2.37	171	178K	7B
1402/11/09	40,500	39,700	41,000	40,150	(1.11)	142	230K	9B
1402/11/08	40,250	40,100	40,950	40,600	2.65	132	154K	6B
1402/11/07	40,000	39,050	40,350	39,550	0.13	163	200K	8B
1402/11/04	39,450	38,450	39,950	39,500	(0.88)	191	342K	14B
1402/11/03	40,900	39,000	41,300	39,850	(2.8)	236	647K	26B
1402/11/02	40,800	40,300	42,150	41,000	0.61	126	145K	6B
1402/11/01	41,000	40,100	42,000	40,750	(3.32)	157	209K	9B
1402/10/30	43,850	41,200	44,500	42,150	(4.85)	267	383K	16B
1402/10/27	45,200	43,700	45,200	44,300	0.34	126	83K	4B
1402/10/26	43,950	42,100	45,000	44,150	(1.45)	267	454K	20B
1402/10/25	45,600	44,000	45,600	44,800	0.34	383	852K	38B
1402/10/24	42,650	42,150	45,500	44,650	4.94	660	1M	45B
1402/10/23	41,050	41,050	43,000	42,550	1.55	135	241K	10B
1402/10/18	42,400	41,550	42,400	41,900	(2.22)	223	457K	19B
1402/10/17	43,500	42,050	43,600	42,850	(0.23)	188	439K	19B
1402/10/16	41,900	41,900	43,700	42,950	3.25	466	701K	30B
1402/10/13	42,000	40,650	42,000	41,600	1.34	200	210K	9B
1402/10/12	41,500	40,650	42,100	41,050	(1.44)	168	201K	8B
1402/10/11	40,300	40,300	42,450	41,650	3.22	306	401K	17B
1402/10/10	41,500	40,000	41,500	40,350	(0.62)	254	412K	17B
1402/10/09	41,400	40,100	41,400	40,600	1.25	279	486K	20B
1402/10/06	40,300	39,800	41,550	40,100	(2.91)	576	1M	46B
1402/10/05	42,150	40,500	42,650	41,300	(2.36)	405	1M	44B
1402/10/04	42,400	41,550	43,250	42,300	(0.82)	235	335K	14B
1402/10/03	43,400	42,200	44,000	42,650	(0.7)	221	230K	10B
1402/10/02	43,550	42,550	43,750	42,950	0.12	245	236K	10B
1402/09/29	43,750	42,450	44,300	42,900	(2.05)	326	736K	32B
1402/09/28	44,600	43,100	45,600	43,800	(2.34)	835	695K	30B
1402/09/27	45,250	44,550	46,200	44,850	(1.64)	448	548K	25B
1402/09/25	45,800	44,800	46,500	45,600	1.00	219	373K	17B
1402/09/22	43,950	43,950	45,700	45,150	1.69	341	496K	22B
1402/09/21	44,000	43,800	45,700	44,400	0.11	349	535K	24B
1402/09/20	45,050	43,650	46,100	44,350	(1.77)	495	705K	31B
1402/09/19	45,500	44,550	46,000	45,150	(3.42)	405	546K	25B
1402/09/18	46,700	45,400	48,150	46,750	(1.16)	314	975K	46B
1402/09/15	45,400	45,400	50,000	47,300	0.85	483	695K	33B
1402/09/14	45,550	45,550	48,700	46,900	0.21	529	1M	67B
1402/09/13	45,650	45,650	48,000	46,800	2.52	607	782K	37B
1402/09/12	44,900	44,900	46,700	45,650	0.88	420	564K	26B
1402/09/11	44,850	44,200	46,350	45,250	0.33	482	457K	21B
1402/09/08	46,800	44,350	46,800	45,100	(4.25)	869	1M	53B
1402/09/07	47,500	45,250	49,800	47,100	(2.28)	682	1M	55B
1402/09/06	49,000	46,700	51,000	48,200	0.63	813	2M	79B
1402/09/05	47,100	45,400	49,250	47,900	3.79	1,069	2M	114B
1402/09/04	44,800	44,100	46,250	46,150	6.71	1,006	3M	130B
1402/09/01	41,050	41,050	44,500	43,250	2.37	500	1M	50B
1402/08/30	43,100	40,550	43,800	42,250	(2.99)	402	769K	32B
1402/08/29	44,450	42,650	44,500	43,550	(2.24)	399	944K	41B
1402/08/28	43,500	43,500	45,800	44,550	3.73	796	2M	100B
1402/08/27	42,600	41,150	43,950	42,950	0.35	788	2M	80B
1402/08/24	43,900	42,000	43,900	42,800	(3.6)	366	1M	45B
1402/08/23	44,000	43,700	46,500	44,400	(2.74)	293	768K	34B
1402/08/22	44,550	44,550	46,350	45,650	4.94	374	2M	84B
1402/08/21	45,000	42,700	45,200	43,500	(3.23)	407	638K	28B
1402/08/20	45,000	43,300	46,700	44,950	0.67	484	1M	46B
1402/08/17	43,950	43,650	45,300	44,650	3.12	171	510K	23B
1402/08/16	40,700	40,700	43,400	43,300	6.65	768	3M	121B
1402/08/15	39,100	39,000	41,500	40,600	2.92	695	3M	134B
1402/08/14	39,600	38,700	40,400	39,450	(2.71)	403	950K	37B
1402/08/13	40,600	39,500	41,900	40,550	2.66	352	910K	37B
1402/08/10	38,350	38,350	40,500	39,500	0.64	560	1M	43B
1402/08/09	37,900	37,050	39,350	39,250	6.66	533	3M	99B
1402/08/08	37,000	36,050	37,500	36,800	2.22	179	680K	25B
1402/08/07	34,050	34,050	37,000	36,000	0.28	210	445K	16B
1402/08/06	38,300	35,900	38,300	35,900	(6.87)	234	3M	114B
1402/08/03	39,500	38,000	40,000	38,550	(0.64)	134	354K	14B
1402/08/02	39,000	38,100	40,000	38,800	(0.26)	137	193K	7B
1402/08/01	39,850	38,000	39,850	38,900	(2.38)	105	155K	6B
1402/07/30	40,200	39,600	40,250	39,850	(0.25)	144	393K	16B
1402/07/29	39,750	39,200	40,850	39,950	2.04	403	1M	41B
1402/07/26	38,000	37,200	40,200	39,150	2.09	342	754K	30B
1402/07/25	38,000	37,500	39,500	38,350	1.99	263	440K	17B
1402/07/24	36,250	36,250	37,950	37,600	1.90	163	264K	10B
1402/07/23	36,700	36,550	38,300	36,900	(1.47)	192	575K	21B
1402/07/22	37,300	37,000	38,800	37,450	(2.73)	87	82K	3B
1402/07/19	38,800	37,900	39,100	38,500	0.65	155	286K	11B
1402/07/18	39,300	37,900	39,300	38,250	(0.65)	87	120K	5B
1402/07/17	37,000	37,000	39,350	38,500	4.05	184	214K	8B
1402/07/16	38,550	36,800	38,550	37,000	(6.45)	325	772K	29B
1402/07/15	40,750	38,950	40,850	39,550	(1.74)	204	262K	10B
1402/07/12	41,650	39,100	41,650	40,250	0.25	165	249K	10B
1402/07/10	40,700	39,850	40,700	40,150	(0.86)	290	647K	26B
1402/07/09	40,800	40,000	42,150	40,500	(0.74)	184	240K	10B
1402/07/08	41,750	40,400	42,500	40,800	(3.2)	349	725K	30B
1402/07/05	41,800	40,000	43,800	42,150	0.96	356	646K	27B
1402/07/04	40,800	40,800	42,200	41,750	0.48	179	281K	12B
1402/07/03	41,600	41,200	42,000	41,550	0.61	197	225K	9B
1402/07/01	40,450	40,450	41,750	41,300	0.73	265	759K	31B
1402/06/29	41,100	40,700	41,350	41,000	(0.36)	123	169K	7B
1402/06/28	40,850	40,700	41,550	41,150	(0.36)	129	184K	8B
1402/06/27	41,000	41,000	41,900	41,300	(0.24)	144	198K	8B
1402/06/26	41,000	40,250	41,950	41,400	1.60	206	199K	8B
1402/06/22	40,650	40,100	41,300	40,750	0.37	113	159K	6B
1402/06/21	40,900	39,850	41,300	40,600	0.12	203	273K	11B
1402/06/20	41,400	39,900	41,400	40,550	1.25	220	324K	13B
1402/06/19	39,700	39,550	40,550	40,050	(1.72)	320	543K	22B
1402/06/18	42,900	39,850	42,900	40,750	(4.45)	274	329K	13B
1402/06/14	42,750	42,100	43,900	42,650	1.19	303	751K	32B
1402/06/13	42,200	41,300	42,750	42,150	0.24	244	635K	27B
1402/06/12	42,850	41,650	42,850	42,050	1.08	206	280K	12B
1402/06/11	42,100	40,250	43,350	41,600	(1.65)	382	736K	31B
1402/06/08	44,250	41,050	44,250	42,300	(4.08)	670	1M	59B
1402/06/07	43,550	42,400	45,000	44,100	1.26	326	649K	29B
1402/06/06	43,100	42,850	44,800	43,550	(0.91)	647	1M	65B
1402/06/05	44,350	43,300	44,900	43,950	1.15	517	909K	40B
1402/06/04	41,150	41,150	44,350	43,450	3.21	300	796K	35B
1402/06/01	41,500	40,800	42,800	42,100	3.69	274	574K	24B
1402/05/31	43,000	39,600	43,000	40,600	(4.58)	329	469K	19B
1402/05/30	42,600	41,350	43,800	42,550	0.47	1,045	2M	81B
1402/05/29	39,750	39,500	42,450	42,350	6.68	407	3M	121B
1402/05/28	41,300	38,600	41,300	39,700	(2.82)	220	434K	17B
1402/05/25	41,600	40,050	41,900	40,850	(1.57)	248	282K	12B
1402/05/24	43,000	40,800	44,000	41,500	(5.36)	316	609K	25B
1402/05/23	46,400	43,050	46,400	43,850	(4.57)	531	948K	42B
1402/05/22	45,900	45,450	47,350	45,950	(2.96)	264	352K	16B
1402/05/21	49,500	47,200	49,500	47,350	(6.61)	350	628K	30B
1402/05/18	52,650	49,150	52,650	50,700	(3.98)	455	564K	29B
1402/05/17	52,000	51,350	54,550	52,800	2.72	591	480K	25B
1402/05/16	50,200	48,750	53,500	51,400	1.48	569	949K	49B
1402/05/15	52,000	50,150	52,000	50,650	(3.15)	238	381K	19B
1402/05/14	53,500	51,850	54,000	52,300	(1.41)	360	661K	35B
1402/05/10	52,750	51,750	54,500	53,050	3.51	576	373K	20B
1402/05/09	48,150	48,150	52,000	51,250	1.69	252	192K	10B
1402/05/08	53,400	49,500	53,400	50,400	(2.04)	199	336K	17B
1402/05/07	53,300	50,550	53,900	51,450	(1.53)	200	258K	13B
1402/05/04	54,200	51,100	54,200	52,250	(2.43)	240	414K	22B
1402/05/03	56,000	53,000	56,000	53,550	(0.56)	170	200K	11B
1402/05/02	52,000	52,000	55,100	53,850	0.28	177	167K	9B
1402/05/01	50,000	50,000	54,950	53,700	0.28	188	251K	13B
1402/04/31	54,450	53,350	57,500	53,550	(6.63)	444	1M	65B
1402/04/28	59,850	54,000	59,850	57,350	(0.86)	349	443K	25B
1402/04/27	55,800	55,200	59,000	57,850	2.75	262	457K	26B
1402/04/26	58,700	55,700	58,950	56,300	(5.93)	419	768K	43B
1402/04/25	62,500	58,750	63,550	59,850	(4.55)	370	524K	31B
1402/04/24	66,700	62,050	66,700	62,700	(6.0)	888	2M	125B
1402/04/21	66,000	64,150	69,150	66,700	3.09	1,265	3M	190B
1402/04/20	59,000	59,000	65,500	64,700	5.63	951	2M	155B
1402/04/19	61,250	60,050	62,900	61,250	(2.55)	509	999K	61B
1402/04/18	64,450	60,600	64,500	62,850	0.32	620	779K	49B
1402/04/17	60,150	58,000	63,250	62,650	5.92	1,113	3M	160B
1402/04/14	58,300	56,700	60,500	59,150	1.81	1,713	2M	92B
1402/04/13	56,700	56,700	61,350	58,100	(4.68)	1,018	2M	107B
1402/04/12	59,800	59,550	63,800	60,950	(3.02)	822	1M	79B
1402/04/11	63,400	61,500	64,000	62,850	1.70	669	1M	80B
1402/04/10	60,150	59,100	63,750	61,800	3.69	770	2M	107B
1402/04/07	53,950	53,950	59,800	59,600	6.62	847	3M	171B
1402/04/06	55,850	53,900	59,100	55,900	(3.2)	644	994K	56B
1402/04/05	61,100	56,850	61,100	57,750	(5.48)	1,350	3M	158B
1402/04/04	64,550	60,900	65,450	61,100	(6.65)	644	3M	180B
1402/03/31	66,400	64,000	66,400	65,450	2.99	36	38K	2B
1402/03/30	61,200	60,600	63,700	63,550	6.72	968	3M	217B
1402/03/29	57,950	56,400	61,300	59,550	(0.25)	864	1M	67B
1402/03/28	58,150	58,100	62,000	59,700	(3.86)	809	2M	99B
1402/03/27	61,450	58,900	64,500	62,100	2.73	1,295	2M	136B
1402/03/24	53,500	53,500	60,700	60,450	6.52	1,584	8M	467B
1402/03/23	58,900	54,650	62,000	56,750	(3.4)	2,479	5M	263B
1402/03/22	59,000	54,700	59,000	58,750	6.53	3,025	14M	837B
1402/03/21	55,150	55,150	55,150	55,150	6.98	277	1M	73B
1402/03/20	51,450	49,950	51,550	51,550	6.95	1,075	7M	349B
1402/03/17	48,200	48,200	48,200	48,200	6.99	365	2M	104B
1402/03/16	42,300	42,150	45,500	45,050	5.88	522	2M	82B
1402/03/13	41,850	40,500	43,850	42,550	0.59	292	519K	22B
1402/03/10	45,750	41,300	45,750	42,300	(4.3)	438	834K	35B
1402/03/09	43,250	43,000	45,000	44,200	1.61	454	1M	47B
1402/03/08	47,800	42,750	47,800	43,500	(2.68)	817	1M	45B
1402/03/02	48,150	45,500	49,000	47,100	0.43	922	2M	84B
1402/03/01	46,000	45,000	48,000	46,900	4.22	397	950K	45B
1402/02/31	43,300	43,300	45,550	45,000	(0.88)	441	631K	28B
1402/02/30	47,700	44,650	47,700	45,400	(1.2)	525	1M	52B
1402/02/27	46,100	44,000	46,100	45,950	6.61	850	3M	128B
1402/02/25	43,200	41,900	44,350	43,100	(0.46)	440	614K	26B
1402/02/24	43,450	42,500	44,200	43,300	4.59	406	813K	35B
1402/02/23	41,700	41,350	43,900	41,400	(6.86)	654	2M	101B
1402/02/20	50,500	44,100	50,500	44,450	(6.22)	633	2M	95B
1402/02/19	43,300	43,300	49,450	47,400	2.16	1,002	3M	121B
1402/02/18	46,400	46,400	47,000	46,400	(6.92)	427	1M	53B
1402/02/17	52,650	49,150	52,700	49,850	(5.59)	1,167	3M	141B
1402/02/16	53,500	51,400	54,400	52,800	1.34	1,855	4M	186B
1402/02/13	52,800	50,100	53,950	52,100	0.10	1,048	2M	93B
1402/02/12	49,900	48,750	52,600	52,050	5.79	1,147	2M	95B
1402/02/11	50,100	47,600	50,950	49,200	(0.71)	3,249	2M	118B
1402/02/10	53,000	48,250	53,000	49,550	(0.9)	1,739	2M	123B
1402/02/09	48,450	47,050	50,250	50,000	6.38	1,351	3M	175B
1402/02/06	46,150	45,300	48,400	47,000	0.53	1,001	1M	66B
1402/02/05	46,000	45,500	47,550	46,750	5.17	1,350	3M	119B
1402/02/04	44,750	43,100	46,450	44,450	(1.22)	1,275	2M	96B
1402/01/30	45,350	43,550	46,750	45,000	(0.77)	1,822	3M	136B
1402/01/29	44,900	44,200	46,400	45,350	4.49	2,929	3M	153B
1402/01/28	40,500	40,150	44,400	43,400	4.58	1,619	5M	199B
1402/01/27	41,950	40,500	42,400	41,500	0.73	1,256	3M	132B
1402/01/26	39,700	39,600	41,600	41,200	5.91	1,948	7M	298B
1402/01/22	38,100	38,050	39,700	38,900	(1.14)	946	2M	82B
1402/01/21	39,650	37,800	40,900	39,350	0.51	1,551	2M	93B
1402/01/20	39,750	38,450	39,950	39,150	(2.0)	1,763	3M	136B
1402/01/19	40,000	39,050	41,000	39,950	0.63	2,796	7M	272B
1402/01/16	40,500	39,100	41,000	39,700	(5.36)	3,926	6M	246B
1402/01/15	43,750	38,800	43,750	41,950	2.57	3,639	12M	500B
1402/01/14	40,900	40,900	40,900	40,900	6.93	79	528K	22B
1402/01/09	38,250	38,250	38,250	38,250	6.99	50	302K	12B
1402/01/08	35,750	35,750	35,750	35,750	6.88	24	371K	13B
1401/12/23	70,600	70,550	74,200	73,000	0.41	652	1M	75B
1401/12/22	70,300	69,350	74,000	72,700	3.34	659	841K	61B
1401/12/21	69,200	67,550	71,500	70,350	0.07	548	1M	71B
1401/12/20	72,850	68,600	72,850	70,300	3.00	615	1M	71B
1401/12/16	67,000	65,550	69,450	68,250	5.08	557	1M	96B
1401/12/15	64,300	63,300	67,600	64,950	1.96	724	1M	78B
1401/12/14	63,800	62,600	64,800	63,700	1.92	401	633K	40B
1401/12/13	60,850	60,850	63,850	62,500	2.88	742	875K	55B
1401/12/10	60,050	60,000	62,500	60,750	0.91	492	878K	53B
1401/12/09	61,500	59,850	61,500	60,200	(0.17)	411	578K	35B
1401/12/08	60,050	59,800	62,000	60,300	(2.9)	562	540K	33B
1401/12/07	64,850	60,700	65,600	62,100	(1.9)	579	796K	49B
1401/12/06	62,500	62,000	64,000	63,300	4.54	389	875K	55B
1401/12/03	59,150	59,100	61,800	60,550	(1.46)	156	110K	7B
1401/12/02	63,000	59,200	63,000	61,450	0.16	395	540K	33B
1401/12/01	61,300	60,000	62,850	61,350	3.11	328	402K	25B
1401/11/30	58,650	58,650	60,300	59,500	0.76	140	232K	14B
1401/11/26	59,800	58,000	60,300	59,050	(1.25)	480	243K	14B
1401/11/25	61,350	58,800	61,350	59,800	(0.75)	297	255K	15B
1401/11/24	61,450	59,700	61,450	60,250	(0.74)	305	271K	16B
1401/11/23	60,250	60,000	61,600	60,700	0.75	194	181K	11B
1401/11/19	60,000	58,650	61,450	60,250	0.42	363	353K	21B
1401/11/18	56,500	56,500	61,700	60,000	2.92	315	420K	25B
1401/11/17	57,550	55,950	60,850	58,300	2.28	344	356K	21B
1401/11/16	59,800	56,050	59,800	57,000	(1.64)	196	259K	15B
1401/11/12	58,200	57,500	59,850	57,950	(0.94)	159	139K	8B
1401/11/11	59,000	57,000	60,000	58,500	1.47	333	597K	35B
1401/11/10	57,550	55,900	59,250	57,650	1.59	266	407K	23B
1401/11/09	58,150	55,500	59,500	56,750	(4.62)	353	690K	39B
1401/11/08	58,750	58,750	61,800	59,500	(1.16)	196	222K	13B
1401/11/05	62,000	59,000	62,100	60,200	(2.82)	327	417K	25B
1401/11/04	61,850	60,500	63,200	61,950	0.16	274	300K	19B
1401/11/03	63,750	60,700	64,300	61,850	(1.12)	313	408K	25B
1401/11/02	63,500	61,600	64,200	62,550	(0.95)	352	307K	19B
1401/11/01	66,050	61,500	66,750	63,150	(4.39)	680	924K	58B
1401/10/28	64,400	64,350	67,750	66,050	(2.94)	354	512K	34B
1401/10/27	67,750	66,200	70,000	68,050	3.03	267	230K	16B
1401/10/26	65,400	64,550	67,650	66,050	4.10	422	654K	43B
1401/10/24	59,000	59,000	64,850	63,450	1.28	351	498K	32B
1401/10/21	63,800	61,450	64,750	62,650	(1.03)	566	449K	28B
1401/10/20	64,300	62,500	64,300	63,300	2.34	330	584K	37B
1401/10/19	60,850	59,700	63,250	61,850	2.74	557	592K	37B
1401/10/18	61,150	59,300	61,150	60,200	2.56	446	479K	29B
1401/10/17	59,000	58,000	59,350	58,700	2.09	449	795K	47B
1401/10/14	58,850	55,100	59,300	57,500	(2.13)	475	625K	36B
1401/10/13	61,250	57,400	61,250	58,750	(4.08)	770	1M	63B
1401/10/12	61,600	59,100	62,000	61,250	(0.57)	470	539K	33B
1401/10/11	63,750	58,200	63,750	61,600	3.18	543	1M	69B
1401/10/10	59,550	58,100	60,950	59,700	0.25	605	1M	66B
1401/10/07	60,600	58,100	60,600	59,550	(1.24)	736	1M	60B
1401/10/05	62,200	58,550	62,200	60,300	3.43	371	728K	44B
1401/10/04	57,200	57,200	59,450	58,300	2.10	491	621K	36B
1401/10/03	53,550	53,550	58,200	57,100	4.01	283	357K	20B
1401/09/30	55,750	53,550	55,800	54,900	(1.52)	222	246K	14B
1401/09/29	56,600	54,000	56,600	55,750	4.01	222	501K	28B
1401/09/28	54,200	52,150	54,500	53,600	0.0	263	555K	30B
1401/09/27	51,750	51,700	54,400	53,600	2.10	224	223K	12B
1401/09/26	50,500	50,500	54,400	52,500	0.29	163	184K	10B
1401/09/23	50,300	50,300	54,350	52,350	(1.41)	203	173K	9B
1401/09/22	52,000	51,250	54,000	53,100	4.42	237	261K	14B
1401/09/21	48,800	48,250	51,700	50,850	5.17	320	546K	28B
1401/09/20	48,300	47,900	49,400	48,350	1.26	123	223K	11B
1401/09/19	49,050	46,450	49,950	47,750	(2.75)	267	530K	25B
1401/09/16	49,000	48,250	50,200	49,100	(2.19)	291	625K	31B
1401/09/15	50,700	49,550	51,200	50,200	(0.99)	199	413K	21B
1401/09/14	51,950	50,500	52,000	50,700	(1.27)	142	146K	7B
1401/09/13	51,400	51,000	51,700	51,350	0.88	339	457K	23B
1401/09/12	49,500	49,500	51,600	50,900	1.19	295	211K	11B
1401/09/09	49,600	49,600	50,950	50,300	0.20	134	196K	10B
1401/09/08	50,450	49,550	51,500	50,200	(2.62)	276	306K	15B
1401/09/07	51,950	50,750	51,950	51,550	(0.39)	103	109K	6B
1401/09/06	52,350	50,800	52,350	51,750	0.88	283	205K	11B
1401/09/05	51,250	50,450	52,350	51,300	1.68	293	296K	15B
1401/09/02	50,000	49,200	51,000	50,450	2.23	276	191K	10B
1401/09/01	50,000	48,550	50,000	49,350	(0.4)	130	143K	7B
1401/08/30	51,400	48,600	51,400	49,550	0.10	223	250K	12B
1401/08/29	48,500	48,050	50,250	49,500	1.96	250	275K	14B
1401/08/28	50,350	47,700	50,350	48,550	(0.21)	148	190K	9B
1401/08/25	48,700	48,050	49,400	48,650	(0.31)	164	189K	9B
1401/08/24	47,600	47,600	49,700	48,800	(0.81)	309	526K	26B
1401/08/23	50,300	47,800	50,350	49,200	(3.43)	337	621K	31B
1401/08/22	50,000	49,100	52,000	50,950	4.84	670	1M	59B
1401/08/21	48,500	47,000	48,950	48,600	6.23	283	619K	30B
1401/08/18	45,000	44,500	47,050	45,750	(2.14)	462	1M	57B
1401/08/17	48,750	45,250	48,750	46,750	(1.16)	549	1M	49B
1401/08/16	46,550	45,750	48,700	47,300	3.73	655	1M	66B
1401/08/15	45,200	44,800	46,600	45,600	1.56	319	421K	19B
1401/08/14	44,850	43,800	46,300	44,900	0.45	358	820K	37B
1401/08/11	44,100	43,850	45,200	44,700	(0.11)	257	465K	21B
1401/08/10	44,200	44,050	45,300	44,750	(0.33)	343	556K	25B
1401/08/09	44,500	44,000	46,500	44,900	(0.66)	495	809K	36B
1401/08/08	45,500	44,150	45,700	45,200	3.20	332	409K	18B
1401/08/07	44,300	43,150	46,100	43,800	(0.57)	517	2M	83B
1401/08/04	46,250	42,600	47,000	44,050	(2.87)	616	1M	57B
1401/08/03	43,100	42,200	46,100	45,350	5.22	922	2M	103B
1401/08/02	44,250	41,050	44,250	43,100	2.74	1,065	2M	90B
1401/08/01	42,050	42,050	42,050	41,950	6.74	115	392K	16B
1401/07/30	36,500	36,500	39,650	39,300	5.93	205	521K	20B
1401/07/27	37,000	36,150	37,500	37,100	(0.27)	82	159K	6B
1401/07/26	36,000	35,950	38,900	37,200	1.92	312	603K	22B
1401/07/25	36,250	36,250	37,200	36,500	0.27	104	104K	4B
1401/07/24	35,250	35,250	37,150	36,400	1.53	169	287K	11B
1401/07/23	35,500	35,200	36,500	35,850	(1.38)	109	268K	10B
1401/07/20	36,500	35,600	37,400	36,350	0.0	83	50K	2B
1401/07/19	36,700	35,500	37,500	36,350	0.55	87	155K	6B
1401/07/12	35,900	35,500	36,500	36,150	(2.03)	170	296K	11B
1401/07/11	36,550	35,900	39,000	36,900	0.0	147	203K	7B
1401/07/10	37,000	35,700	37,000	36,900	(1.86)	174	184K	7B
1401/07/09	37,450	36,750	39,000	37,600	(2.34)	125	291K	11B
1401/07/06	39,650	38,200	39,650	38,500	0.13	135	111K	4B
1401/07/04	38,900	36,500	39,150	38,450	(0.26)	114	118K	5B
1401/07/02	38,050	36,750	39,800	38,550	(2.41)	184	232K	9B
1401/06/30	39,650	37,450	40,650	39,500	(1.5)	206	407K	16B
1401/06/29	40,050	39,700	40,950	40,100	(0.25)	180	278K	11B
1401/06/28	39,200	39,200	40,800	40,200	0.50	210	272K	11B
1401/06/27	40,400	39,500	40,800	40,000	2.43	281	321K	13B
1401/06/23	39,600	38,300	39,900	39,050	(1.01)	284	404K	16B
1401/06/22	38,300	38,300	40,350	39,450	1.28	300	443K	17B
1401/06/21	39,700	38,200	39,700	38,950	(2.38)	386	332K	13B
1401/06/20	39,250	38,200	42,250	39,900	(2.8)	594	607K	24B
1401/06/19	43,200	40,550	43,250	41,050	(5.74)	652	662K	27B
1401/06/16	42,800	42,800	44,100	43,550	0.69	739	949K	41B
1401/06/15	43,050	43,050	44,600	43,250	(6.49)	2,273	4M	180B
1401/06/14	45,150	43,150	48,700	46,250	(0.22)	1,296	2M	103B
1401/06/13	45,950	45,100	47,500	46,350	3.69	1,018	2M	99B
1401/06/12	43,200	43,100	45,150	44,700	5.92	1,558	5M	210B
1401/06/09	41,500	41,000	42,300	42,200	6.70	418	1M	43B
1401/06/08	37,300	37,300	40,250	39,550	5.05	318	838K	33B
1401/06/07	37,900	37,000	38,450	37,650	(2.33)	306	325K	12B
1401/06/06	37,050	37,050	38,450	38,550	(0.77)	99	127K	5B
1401/06/05	40,300	37,950	40,350	38,850	(1.89)	422	434K	17B
1401/06/02	39,100	39,100	40,800	39,600	2.19	436	805K	32B
1401/06/01	37,900	37,900	39,800	38,750	3.06	413	675K	26B
1401/05/31	38,150	36,200	38,150	37,600	(0.92)	157	188K	7B
1401/05/30	37,000	36,800	38,800	37,950	(0.39)	133	104K	4B
1401/05/29	37,700	36,500	38,650	38,100	0.40	342	338K	13B
1401/05/26	38,500	37,200	38,900	37,950	1.07	311	322K	12B
1401/05/25	37,600	37,000	38,500	37,550	2.74	309	385K	15B
1401/05/24	36,950	36,250	37,500	36,550	1.81	304	290K	11B
1401/05/23	35,650	35,650	36,850	35,900	0.70	258	260K	9B
1401/05/22	35,900	35,150	36,950	35,650	0.99	245	302K	11B
1401/05/19	36,150	33,950	36,150	35,300	(2.22)	204	243K	8B
1401/05/18	36,200	34,850	36,750	36,100	(0.28)	178	161K	6B
1401/05/15	35,700	35,650	37,650	36,200	1.83	314	277K	10B
1401/05/12	35,700	35,100	36,750	35,550	0.85	364	535K	19B
1401/05/11	36,950	34,900	37,000	35,250	(4.99)	263	534K	19B
1401/05/10	36,150	36,150	37,250	37,100	(0.27)	94	59K	2B
1401/05/09	37,300	36,100	37,300	37,200	(1.59)	105	203K	7B
1401/05/08	37,850	37,150	38,500	37,800	(0.13)	113	61K	2B
1401/05/05	38,900	37,100	38,900	37,850	(0.13)	117	85K	3B
1401/05/04	39,500	37,750	40,300	37,900	(5.6)	354	659K	25B
1401/05/03	40,000	39,000	40,500	40,150	(1.23)	169	140K	6B
1401/05/02	40,000	39,450	41,600	40,650	(0.49)	152	328K	13B
1401/05/01	40,100	40,100	41,950	40,850	3.16	300	313K	13B
1401/04/29	39,000	39,000	40,300	39,600	0.25	157	126K	5B
1401/04/28	42,000	38,950	42,000	39,500	(4.59)	332	430K	17B
1401/04/26	40,600	39,450	41,300	41,400	(0.96)	136	100K	4B
1401/04/25	42,000	40,650	42,200	41,800	(0.59)	153	124K	5B
1401/04/22	42,000	41,400	42,350	42,050	(1.52)	184	225K	9B
1401/04/21	41,600	41,550	42,150	42,700	(0.93)	136	117K	5B
1401/04/20	43,600	41,750	44,150	43,100	(1.15)	167	171K	7B
1401/04/18	43,100	42,600	43,600	43,600	(0.8)	127	115K	5B
1401/04/15	44,050	43,000	44,150	43,950	(0.45)	120	74K	3B
1401/04/14	44,200	43,500	44,850	44,150	(0.11)	249	103K	5B
1401/04/13	44,300	43,500	44,450	44,200	(0.34)	204	121K	5B
1401/04/12	43,500	43,350	45,300	44,350	(0.34)	219	116K	5B
1401/04/11	42,800	42,800	44,950	44,500	(0.11)	94	46K	2B
1401/04/08	44,150	43,700	44,500	44,550	(1.11)	192	162K	7B
1401/04/07	45,700	44,350	45,700	45,050	(0.55)	189	122K	5B
1401/04/06	44,900	44,000	46,300	45,300	(1.09)	174	207K	9B
1401/04/05	46,700	44,750	46,950	45,800	(0.43)	200	149K	7B
1401/04/04	46,000	44,500	46,750	46,000	3.49	433	416K	19B
1401/04/01	42,800	42,800	45,550	44,450	1.02	266	230K	10B
1401/03/31	43,400	43,150	44,000	44,000	(0.45)	103	89K	4B
1401/03/30	44,300	43,400	44,850	44,200	0.11	173	127K	6B
1401/03/29	43,000	43,000	44,800	44,150	(0.23)	162	109K	5B
1401/03/28	44,350	43,000	44,950	44,250	(1.23)	207	136K	6B
1401/03/25	44,450	44,100	45,700	44,800	(0.99)	189	162K	7B
1401/03/24	45,300	44,400	45,700	45,250	(0.33)	185	91K	4B
1401/03/23	45,400	44,550	46,400	45,400	0.22	177	122K	6B
1401/03/22	45,450	44,000	46,100	45,300	(1.31)	206	200K	9B
1401/03/21	48,050	45,450	48,050	45,900	(4.87)	241	432K	20B
1401/03/18	48,000	45,900	48,650	48,250	(0.82)	169	119K	6B
1401/03/17	47,050	47,050	48,800	48,650	(0.61)	126	87K	4B
1401/03/16	49,350	47,000	50,050	48,950	(0.71)	127	85K	4B
1401/03/11	49,000	47,800	50,550	49,300	1.02	209	166K	8B
1401/03/10	47,500	47,500	50,100	48,800	0.93	246	198K	10B
1401/03/09	50,450	47,500	50,450	48,350	(0.51)	193	142K	7B
1401/03/08	48,000	47,550	49,250	48,600	(1.62)	238	197K	9B
1401/03/07	51,700	48,400	52,150	49,400	(2.56)	258	332K	16B
1401/03/04	50,550	50,000	51,700	50,700	1.00	310	278K	14B
1401/03/03	48,900	48,900	51,500	50,200	(2.24)	301	447K	22B
1401/03/02	53,800	50,600	55,450	51,350	(4.55)	550	664K	34B
1401/03/01	57,000	52,600	57,000	53,800	(2.62)	638	880K	47B
1401/02/25	59,000	56,800	60,800	57,750	(4.39)	1,498	2M	108B
1401/02/24	60,450	58,050	60,450	60,400	5.87	1,698	4M	218B
1401/02/21	57,050	57,050	57,050	57,050	5.94	88	335K	19B
1401/02/20	52,900	52,000	54,350	53,850	4.97	403	671K	36B
1401/02/19	51,150	50,500	52,000	51,300	(0.48)	358	295K	15B
1401/02/18	52,950	50,800	52,950	51,550	(0.29)	362	454K	23B
1401/02/17	51,200	51,150	52,450	51,700	1.17	336	279K	14B
1401/02/12	53,000	50,500	53,000	51,100	(2.2)	466	496K	25B
1401/02/11	52,950	51,200	53,400	52,250	0.87	536	532K	28B
1401/02/10	49,500	49,500	53,250	51,800	2.88	758	893K	46B
1401/02/07	50,950	49,500	51,400	50,350	0.0	516	592K	30B
1401/02/06	50,250	49,500	51,850	50,350	0.30	476	483K	24B
1401/02/05	50,000	49,300	50,900	50,200	1.41	340	269K	14B
1401/02/04	50,000	48,500	50,050	49,500	2.59	443	442K	22B
1401/01/31	49,300	47,300	49,650	48,250	(4.08)	861	1M	53B
1401/01/30	50,350	49,000	51,000	50,300	(0.98)	411	420K	21B
1401/01/29	51,200	49,000	52,400	50,800	(0.49)	1,087	1M	63B
1401/01/28	51,800	49,750	52,100	51,050	2.72	776	1M	68B
1401/01/27	49,700	48,250	49,700	49,700	4.96	338	1M	70B
1401/01/24	47,450	45,350	48,250	47,350	(0.73)	313	464K	22B
1401/01/23	46,950	46,500	48,150	47,700	1.81	430	322K	15B
1401/01/22	47,200	46,000	47,500	46,850	1.19	237	224K	11B
1401/01/21	46,450	45,650	47,450	46,300	(1.91)	407	343K	16B
1401/01/20	47,900	46,600	48,900	47,200	0.0	294	221K	10B
1401/01/17	47,500	46,250	47,650	47,200	3.96	498	609K	29B
1401/01/16	44,900	43,950	46,250	45,400	(0.87)	305	439K	20B
1401/01/15	45,100	45,050	46,500	45,800	(0.43)	180	106K	5B
1401/01/14	45,600	44,500	47,150	46,000	(0.54)	281	172K	8B
1401/01/10	46,800	45,500	47,550	46,250	(0.86)	325	226K	10B
1401/01/09	46,000	45,300	46,750	46,650	4.71	370	493K	23B
1401/01/08	0	0	0	44,550	0.0	184	146K	7B
1401/01/07	44,000	44,000	46,300	44,550	0.68	184	146K	7B
1401/01/06	43,300	43,300	45,300	44,250	0.0	111	93K	4B
1400/12/28	42,600	42,600	44,900	44,250	0.11	116	129K	6B
1400/12/25	44,050	44,000	45,000	44,200	0.34	90	68K	3B
1400/12/24	42,650	42,550	45,000	44,050	0.23	200	213K	9B
1400/12/23	43,500	42,300	44,650	43,950	(0.9)	183	174K	8B
1400/12/22	44,750	43,500	44,750	44,350	(0.67)	154	141K	6B
1400/12/21	44,000	43,450	44,900	44,650	(0.45)	125	110K	5B
1400/12/18	44,000	43,500	45,100	44,850	(0.44)	172	134K	6B
1400/12/17	46,200	44,350	46,200	45,050	(0.11)	117	84K	4B
1400/12/16	45,850	43,700	45,900	45,100	(0.22)	341	260K	12B
1400/12/15	45,800	44,800	46,000	45,200	(0.11)	234	171K	8B
1400/12/14	45,600	44,500	45,900	45,250	(1.31)	179	234K	11B
1400/12/11	47,300	44,550	47,300	45,850	(0.33)	110	75K	3B
1400/12/09	46,250	45,900	46,900	46,000	0.88	155	133K	6B
1400/12/08	45,850	43,800	46,350	45,600	(0.11)	168	170K	8B
1400/12/07	44,200	44,200	46,100	45,650	(0.33)	70	46K	2B
1400/12/04	45,200	45,000	46,350	45,800	(1.08)	183	158K	7B
1400/12/03	46,000	44,000	47,400	46,300	2.55	312	405K	19B
1400/12/02	43,100	43,100	46,700	45,150	0.33	118	55K	2B
1400/12/01	46,000	45,000	46,000	45,000	0.33	138	83K	4B
1400/11/30	44,200	43,700	45,800	44,850	(0.22)	125	85K	4B
1400/11/27	45,200	43,250	45,200	44,950	(0.77)	148	81K	4B
1400/11/25	46,500	43,800	46,500	45,300	(1.74)	223	152K	7B
1400/11/24	46,250	45,400	47,600	46,100	(3.46)	162	225K	10B
1400/11/23	49,000	46,900	49,650	47,750	(3.24)	144	229K	11B
1400/11/20	51,700	48,000	51,700	49,350	(0.7)	157	135K	7B
1400/11/19	49,000	49,000	50,950	49,700	0.30	88	80K	4B
1400/11/18	48,550	48,500	50,500	49,550	0.10	98	51K	3B
1400/11/17	51,300	48,550	51,300	49,500	(3.13)	177	246K	12B
1400/11/16	51,900	50,800	52,750	51,100	0.10	102	95K	5B
1400/11/13	50,000	50,000	52,000	51,050	0.49	131	102K	5B
1400/11/12	51,000	49,300	51,850	50,800	(1.26)	206	942K	48B
1400/11/11	51,950	50,000	52,500	51,450	0.19	152	208K	11B
1400/11/10	53,350	49,200	53,650	51,350	0.39	117	95K	5B
1400/11/09	52,500	51,800	52,700	51,150	1.49	92	103K	5B
1400/11/06	49,500	47,900	50,950	50,400	3.81	203	239K	12B
1400/11/05	48,500	48,450	50,000	48,550	(4.8)	154	325K	16B
1400/11/04	50,250	50,200	52,200	51,000	(3.41)	132	202K	10B
1400/11/03	51,100	51,100	54,450	52,800	(1.77)	55	106K	5B
1400/11/02	55,000	52,550	57,200	53,750	(2.8)	150	199K	11B
1400/10/29	56,000	54,500	56,700	55,300	(3.57)	167	239K	13B
1400/10/28	56,300	55,800	58,350	57,350	(2.3)	47	138K	8B
1400/10/27	60,000	57,500	60,900	58,700	(0.09)	121	111K	6B
1400/10/26	56,500	55,600	59,750	58,750	3.16	308	367K	22B
1400/10/25	56,000	55,000	57,800	56,950	3.45	282	377K	21B
1400/10/22	54,000	53,750	56,000	55,050	0.09	121	158K	9B
1400/10/21	54,100	53,950	56,250	55,000	(0.27)	117	55K	3B
1400/10/20	54,000	53,550	56,400	55,150	(0.45)	163	187K	10B
1400/10/19	54,500	53,250	55,500	55,400	(1.16)	79	100K	5B
1400/10/18	54,000	53,950	56,350	56,050	(0.39)	86	58K	3B
1400/10/15	58,000	56,033	58,000	56,270	(4.6)	219	253K	14B
1400/10/14	59,000	57,010	60,000	58,982	(0.7)	138	136K	8B
1400/10/13	60,200	59,200	61,000	59,397	0.51	133	79K	5B
1400/10/12	58,000	56,230	59,550	59,093	0.40	157	234K	14B
1400/10/11	60,520	57,001	61,353	58,855	(0.84)	235	204K	12B
1400/10/08	56,011	56,011	60,500	59,353	1.55	310	383K	23B
1400/10/07	55,711	55,603	59,400	58,449	0.80	272	484K	28B
1400/10/06	56,880	56,000	58,384	57,983	4.28	410	504K	29B
1400/10/05	50,910	50,910	56,177	55,604	3.93	438	984K	55B
1400/10/04	54,800	52,850	54,800	53,502	1.23	321	503K	27B
1400/10/01	51,180	51,180	53,329	52,850	4.06	415	681K	36B
1400/09/30	50,850	50,000	50,864	50,790	4.85	274	439K	22B
1400/09/29	45,011	45,011	48,631	48,442	4.59	240	540K	26B
1400/09/28	46,310	45,020	46,850	46,316	(1.01)	200	112K	5B
1400/09/27	44,800	44,800	48,490	46,790	0.09	258	443K	21B
1400/09/24	48,100	46,228	50,000	46,748	(3.93)	259	323K	15B
1400/09/23	48,800	46,385	49,500	48,661	(0.17)	118	98K	5B
1400/09/22	49,550	48,310	51,000	48,743	(4.15)	319	407K	20B
1400/09/21	49,000	49,000	52,000	50,852	1.66	371	357K	18B
1400/09/20	52,600	49,667	52,600	50,024	(4.32)	362	385K	19B
1400/09/17	52,890	51,013	53,480	52,281	1.88	400	284K	15B
1400/09/16	51,550	50,300	52,965	51,314	(2.92)	353	229K	12B
1400/09/15	53,999	52,536	56,000	52,860	(4.41)	432	447K	24B
1400/09/14	54,892	54,892	56,998	55,301	(4.29)	964	1M	72B
1400/09/13	57,229	57,229	57,229	57,781	(4.08)	109	203K	12B
1400/09/10	61,000	59,256	61,050	60,241	(3.42)	193	222K	13B
1400/09/09	62,500	60,020	62,590	62,374	4.64	1,170	2M	149B
1400/09/08	59,610	59,610	59,610	59,610	5.00	172	647K	39B
1400/09/07	55,105	55,105	56,976	56,772	4.62	587	774K	44B
1400/09/06	55,000	50,590	55,893	54,263	1.94	943	1M	55B
1400/09/03	52,999	52,526	53,290	53,232	4.88	720	588K	31B
1400/09/02	49,500	47,000	51,613	50,753	3.25	663	511K	26B
1400/09/01	49,400	49,101	50,490	49,156	0.30	149	72K	4B
1400/08/30	49,870	48,130	50,600	49,007	(1.49)	258	228K	11B
1400/08/29	49,101	48,100	51,340	49,747	(0.74)	182	108K	5B
1400/08/26	49,300	49,255	51,580	50,120	(0.1)	241	143K	7B
1400/08/25	50,526	48,100	50,900	50,168	(0.81)	148	125K	6B
1400/08/24	50,510	50,437	52,870	50,577	(4.74)	275	601K	30B
1400/08/23	52,960	51,620	54,111	53,091	3.02	427	422K	22B
1400/08/22	52,061	49,813	52,999	51,535	(1.63)	251	223K	11B
1400/08/19	52,970	50,000	53,500	52,391	0.35	280	201K	11B
1400/08/18	53,200	50,900	53,200	52,206	(2.39)	300	222K	12B
1400/08/17	52,110	52,110	54,690	53,487	(1.51)	246	204K	11B
1400/08/16	55,798	53,103	56,440	54,309	(2.84)	264	319K	17B
1400/08/15	56,930	55,020	57,319	55,897	2.39	256	224K	13B
1400/08/12	54,420	51,210	55,343	54,592	3.57	353	539K	29B
1400/08/11	50,100	50,100	54,355	52,708	1.61	248	212K	11B
1400/08/10	50,250	50,250	53,500	51,872	(0.78)	254	167K	9B
1400/08/09	53,000	50,835	55,000	52,278	(2.3)	249	172K	9B
1400/08/08	54,000	53,115	55,850	53,510	(4.29)	371	318K	17B
1400/08/05	59,700	55,001	59,700	55,910	(2.97)	270	264K	15B
1400/08/04	57,700	57,516	59,598	57,619	(4.83)	250	332K	19B
1400/08/03	61,100	59,676	62,800	60,543	(3.62)	198	189K	11B
1400/08/01	63,500	62,204	63,510	62,816	(4.06)	135	194K	12B
1400/07/28	64,170	63,100	67,000	65,477	2.05	467	588K	39B
1400/07/27	62,010	61,890	65,000	64,163	0.91	400	622K	40B
1400/07/26	61,005	61,000	65,150	63,587	1.11	381	537K	34B
1400/07/25	63,593	59,021	63,593	62,888	3.83	380	607K	38B
1400/07/24	56,020	56,020	60,990	60,566	3.40	188	332K	20B
1400/07/21	59,000	58,142	61,999	58,573	(4.3)	297	385K	23B
1400/07/20	61,510	60,987	65,998	61,202	(4.66)	307	353K	22B
1400/07/19	63,600	62,000	66,000	64,196	0.24	357	448K	29B
1400/07/18	60,089	60,089	66,300	64,040	1.25	659	2M	99B
1400/07/17	63,803	63,042	65,270	63,251	(4.68)	407	345K	22B
1400/07/14	62,100	62,100	66,936	66,359	4.09	871	1M	89B
1400/07/12	62,000	58,560	63,848	63,749	4.84	679	1M	81B
1400/07/11	61,590	59,025	62,490	60,808	0.96	487	409K	25B
1400/07/10	58,000	56,300	61,831	60,228	2.28	965	2M	109B
1400/07/07	58,660	57,018	58,916	58,887	4.95	647	1M	87B
1400/07/06	52,850	52,780	57,018	56,111	3.33	611	539K	30B
1400/07/04	54,700	53,420	56,500	54,303	(3.43)	406	268K	15B
1400/07/03	57,600	54,850	57,600	56,231	1.44	321	221K	12B
1400/06/31	55,610	54,963	59,392	55,433	(4.19)	522	568K	31B
1400/06/30	61,700	57,489	61,700	57,855	(4.39)	477	520K	30B
1400/06/29	60,690	59,610	62,500	60,514	(2.33)	570	477K	29B
1400/06/28	61,483	61,483	67,396	61,959	(4.26)	593	757K	47B
1400/06/27	65,630	64,546	65,640	64,718	(4.75)	309	484K	31B
1400/06/24	66,150	65,701	69,400	67,943	(0.58)	818	441K	30B
1400/06/23	67,221	67,221	69,980	68,342	(1.07)	901	530K	36B
1400/06/22	68,000	65,300	70,080	69,084	0.95	1,106	1M	84B
1400/06/21	69,890	64,961	70,890	68,433	0.08	1,023	2M	107B
1400/06/20	67,399	64,000	69,292	68,379	3.62	1,382	2M	151B
1400/06/17	67,600	65,390	69,997	65,993	(4.12)	1,215	1M	82B
1400/06/16	68,340	67,510	70,470	68,831	(1.69)	748	577K	40B
1400/06/15	71,000	67,000	71,490	70,012	(0.31)	949	891K	62B
1400/06/14	68,600	68,191	71,500	70,230	2.99	559	473K	33B
1400/06/13	69,750	66,550	70,100	68,189	(0.66)	921	681K	46B
1400/06/10	67,549	65,611	70,544	68,640	1.33	896	1M	71B
1400/06/09	67,188	67,187	70,500	67,737	(4.22)	863	964K	65B
1400/06/08	70,711	70,604	73,170	70,723	(4.84)	494	550K	39B
1400/06/07	73,620	72,001	76,500	74,319	(0.96)	1,515	1M	95B
1400/06/06	73,610	73,610	77,000	75,036	(0.3)	1,908	2M	116B
1400/06/03	76,999	72,500	77,140	75,263	0.50	2,397	2M	133B
1400/06/02	74,890	71,543	77,300	74,892	1.46	3,898	3M	235B
1400/06/01	73,627	73,627	77,490	73,815	(4.76)	2,704	3M	246B
1400/05/31	77,502	77,502	77,502	77,502	(5.0)	481	678K	53B
1400/05/24	86,650	78,414	86,650	81,581	(1.16)	2,315	6M	483B
1400/05/23	77,000	77,000	84,688	82,541	2.34	2,516	4M	331B
1400/05/20	80,300	75,990	81,390	80,656	4.05	1,668	3M	268B
1400/05/19	77,500	73,210	80,440	77,515	0.70	2,025	2M	168B
1400/05/18	76,900	73,783	77,009	76,979	4.96	1,404	2M	190B
1400/05/17	70,535	70,535	73,578	73,342	4.66	1,026	1M	95B
1400/05/16	67,175	66,152	70,533	70,075	4.32	984	1M	88B
1400/05/13	71,490	65,156	71,490	67,175	(2.03)	1,285	1M	92B
1400/05/12	68,305	68,305	71,700	68,569	(4.63)	1,645	3M	190B
1400/05/11	72,060	69,824	75,470	71,900	(2.17)	1,448	1M	102B
1400/05/10	71,950	71,950	76,490	73,498	0.81	3,077	6M	450B
1400/05/09	77,259	71,957	77,259	72,909	(3.74)	875	1M	85B
1400/05/06	73,600	73,600	76,062	75,744	4.56	1,335	2M	168B
1400/05/05	69,231	69,231	72,608	72,440	4.76	1,312	2M	165B
1400/05/04	69,156	68,205	69,156	69,151	4.99	758	2M	129B
1400/04/28	62,160	62,100	66,173	65,863	4.51	885	2M	116B
1400/04/27	60,927	60,000	64,500	63,022	1.95	524	528K	33B
1400/04/26	61,400	61,161	63,999	61,817	(2.04)	512	514K	32B
1400/04/23	60,000	60,000	65,000	63,104	1.12	647	629K	40B
1400/04/22	60,755	60,754	63,900	62,406	0.66	498	905K	57B
1400/04/21	60,735	59,900	63,214	61,995	2.97	643	592K	37B
1400/04/20	57,907	57,907	60,735	60,207	4.09	1,054	2M	125B
1400/04/19	57,850	56,254	57,906	57,843	4.88	732	1M	68B
1400/04/16	56,417	54,690	58,486	55,149	(4.2)	507	687K	38B
1400/04/15	58,467	56,259	59,938	57,568	(2.79)	636	536K	31B
1400/04/14	57,564	56,712	60,800	59,219	2.04	630	769K	46B
1400/04/13	58,495	56,000	60,000	58,034	(0.42)	462	464K	27B
1400/04/12	57,460	56,000	58,495	58,276	4.61	768	2M	90B
1400/04/09	55,000	52,702	56,168	55,710	4.14	563	759K	42B
1400/04/08	51,300	51,130	55,231	53,494	(0.61)	814	811K	43B
1400/04/07	57,000	53,266	57,000	53,821	(4.01)	956	972K	52B
1400/04/06	55,900	53,750	57,432	56,069	1.38	831	810K	45B
1400/04/05	52,980	52,980	55,380	55,307	4.86	694	2M	94B
1400/04/02	53,600	52,200	53,690	52,743	0.80	639	465K	25B
1400/04/01	52,900	51,582	53,470	52,323	0.19	654	518K	27B
1400/03/31	51,906	51,906	53,900	52,222	(4.42)	1,382	1M	75B
1400/03/30	53,292	53,292	53,292	54,637	(2.6)	56	132K	7B
1400/03/29	56,065	56,065	57,200	56,096	(4.95)	239	344K	19B
1400/03/26	60,000	58,100	61,240	59,015	(3.5)	530	451K	27B
1400/03/25	60,295	59,550	62,190	61,157	3.16	1,029	1M	68B
1400/03/24	55,610	55,610	59,554	59,283	4.52	707	966K	57B
1400/03/23	56,940	53,010	57,381	56,719	3.79	986	1M	77B
1400/03/22	54,700	52,720	54,771	54,649	4.77	834	2M	85B
1400/03/19	50,250	47,820	52,719	52,163	3.89	735	999K	52B
1400/03/18	51,267	47,555	52,363	50,209	0.30	925	1M	67B
1400/03/17	45,885	45,885	50,713	50,057	3.64	718	1M	51B
1400/03/12	46,066	46,066	46,066	48,299	(0.39)	28	22K	1B
1400/03/11	46,310	46,310	46,310	48,490	(0.53)	15	30K	1B
1400/03/10	46,385	46,385	46,385	48,747	(0.16)	14	9K	422M
1400/03/09	48,746	48,746	50,000	48,826	(4.84)	463	450K	22B
1400/03/08	50,856	50,856	54,710	51,311	(4.15)	373	509K	26B
1400/03/05	50,881	50,881	50,881	53,532	(0.05)	14	2K	115M
1400/03/04	51,131	51,131	51,131	53,558	(0.49)	10	23K	1B
1400/03/03	51,291	51,291	51,291	53,822	(0.31)	12	15K	755M
1400/03/02	53,990	53,990	53,990	53,990	(14.93)	43	304K	16B
1400/02/28	62,311	62,311	62,311	65,279	(0.47)	12	22K	1B
1400/02/27	62,320	62,320	62,320	65,590	(0.02)	4	702	44M
1400/02/26	62,370	62,370	62,370	65,600	(0.08)	3	4K	225M
1400/02/25	62,466	62,466	62,466	65,652	(0.15)	11	7K	438M
1400/02/22	63,785	63,785	63,785	65,753	(0.01)	12	1K	96M
1400/02/21	63,792	63,792	63,792	65,757	(0.01)	9	3K	162M
1400/02/20	63,797	63,797	63,797	65,764	(0.01)	4	2K	138M
1400/02/19	63,798	63,798	63,798	65,770	0.0	2	350	22M
1400/02/18	63,799	63,799	63,799	65,771	0.0	3	540	34M
1400/02/15	63,802	63,802	63,802	65,772	0.0	4	1K	75M
1400/02/13	63,813	63,813	63,813	65,775	(0.02)	6	4K	271M
1400/02/12	63,828	63,828	63,828	65,786	(0.02)	6	6K	388M
1400/02/11	63,895	63,895	63,895	65,802	(0.1)	16	27K	2B
1400/02/08	64,356	64,326	66,760	65,871	(0.67)	316	176K	11B
1400/02/07	65,933	65,933	69,330	66,315	(2.44)	966	758K	50B
1400/02/06	65,995	65,995	65,995	67,972	(0.09)	16	22K	1B
1400/02/05	66,011	66,011	66,011	68,036	(0.02)	11	5K	362M
1400/02/04	68,037	68,037	68,835	68,052	(2.98)	645	1M	71B
1400/02/01	68,120	68,120	68,120	70,141	(0.12)	14	29K	2B
1400/01/31	68,829	68,829	68,829	70,226	(0.01)	7	4K	251M
1400/01/30	68,832	68,832	68,832	70,233	0.0	8	1K	90M
1400/01/29	68,835	68,835	68,835	70,236	0.0	5	1K	98M
1400/01/28	68,844	68,844	68,844	70,239	(0.01)	6	4K	306M
1400/01/25	68,935	68,935	68,935	70,248	(0.13)	25	47K	3B
1400/01/24	69,069	69,069	69,069	70,341	(0.19)	45	69K	5B
1400/01/23	69,086	69,086	69,086	70,478	(0.02)	6	9K	606M
1400/01/22	69,108	69,108	69,108	70,495	(0.03)	10	12K	804M
1400/01/21	69,134	69,134	69,134	70,518	(0.04)	18	13K	888M
1400/01/18	69,160	69,160	69,160	70,544	(0.04)	24	13K	921M
1400/01/17	69,349	69,349	69,349	70,571	(0.27)	50	93K	6B
1400/01/16	69,870	69,870	70,832	70,764	(0.74)	178	259K	18B
1400/01/15	70,832	70,832	71,500	71,295	(1.36)	356	466K	33B
1400/01/14	72,800	71,559	72,800	72,277	(1.02)	380	351K	25B
1400/01/11	75,168	72,148	75,168	73,019	(0.82)	535	421K	31B
1400/01/10	71,900	71,466	75,980	73,620	0.95	895	474K	35B
1400/01/08	72,500	72,475	74,650	72,924	(1.39)	782	581K	42B
1400/01/07	74,950	73,232	75,990	73,954	(1.03)	642	552K	41B
1399/12/27	74,690	74,644	76,200	74,726	(1.89)	628	721K	54B
1399/12/26	75,800	75,077	79,000	76,167	(0.58)	1,279	999K	76B
1399/12/25	74,780	74,775	79,500	76,609	0.40	2,197	3M	222B
1399/12/24	79,990	74,407	79,990	76,301	0.50	2,098	2M	158B
1399/12/23	73,000	72,000	76,945	75,925	4.59	2,477	2M	181B
1399/12/20	71,704	69,000	73,405	72,590	4.82	1,799	2M	146B
1399/12/19	71,850	68,200	71,850	69,250	1.66	920	480K	33B
1399/12/18	68,150	68,061	70,993	68,119	(1.92)	753	921K	63B
1399/12/17	69,086	69,085	70,299	69,450	(1.48)	470	550K	38B
1399/12/16	70,000	69,644	71,774	70,494	(0.8)	593	448K	31B
1399/12/13	70,784	69,561	73,339	71,065	0.40	875	714K	51B
1399/12/12	69,024	69,024	73,500	70,784	0.50	717	655K	46B
1399/12/11	69,661	69,661	70,878	70,432	(0.91)	553	353K	25B
1399/12/10	71,072	71,072	71,990	71,082	(1.99)	540	775K	55B
1399/12/09	73,001	71,000	74,390	72,522	1.05	1,609	1M	95B
1399/12/06	68,120	68,120	72,243	71,767	5.30	2,153	2M	174B
1399/12/05	68,116	68,116	69,000	68,154	(1.95)	591	722K	49B
1399/12/04	69,455	69,452	70,699	69,506	(1.92)	619	695K	48B
1399/12/03	70,626	70,626	72,000	70,869	(1.66)	540	615K	43B
1399/12/02	71,678	71,677	74,500	72,067	(1.47)	831	780K	56B
1399/11/29	75,100	72,843	77,000	73,139	(1.6)	1,433	2M	144B
1399/11/28	73,914	73,168	78,390	74,329	(0.44)	1,531	1M	93B
1399/11/27	74,800	71,410	77,239	74,661	2.46	2,013	3M	223B
1399/11/26	74,000	70,408	75,227	72,867	1.42	1,498	2M	118B
1399/11/25	70,000	69,000	72,008	71,844	5.76	1,359	3M	215B
1399/11/21	66,000	65,220	69,061	67,933	3.28	1,439	2M	124B
1399/11/20	69,000	65,103	69,350	65,773	(4.02)	1,506	2M	126B
1399/11/19	68,000	66,000	70,500	68,529	(0.93)	1,778	2M	145B
1399/11/18	68,600	65,482	71,990	69,170	0.35	2,156	2M	156B
1399/11/15	69,199	65,497	69,453	68,928	4.21	2,355	3M	191B
1399/11/14	66,300	62,142	68,682	66,146	1.12	3,780	6M	406B
1399/11/13	64,450	61,510	65,497	65,412	4.86	1,449	7M	467B
1399/11/12	64,000	60,500	64,000	62,379	0.38	659	664K	41B
1399/11/11	63,830	58,000	63,838	62,143	2.21	863	1M	64B
1399/11/08	60,110	59,706	65,900	60,799	(3.26)	764	706K	43B
1399/11/07	63,010	61,685	66,250	62,848	(3.21)	424	607K	38B
1399/11/06	64,601	64,543	66,581	64,931	(4.43)	680	668K	43B
1399/11/05	68,110	67,268	73,000	67,940	(4.05)	1,043	867K	59B
1399/11/04	71,500	68,000	73,500	70,808	0.83	1,075	770K	55B
1399/11/01	69,700	68,400	70,503	70,223	4.58	942	1M	97B
1399/10/30	64,160	64,160	70,902	67,146	(0.58)	1,734	2M	140B
1399/10/29	68,500	66,054	70,400	67,536	(2.87)	1,101	1M	80B
1399/10/27	75,500	69,362	75,500	69,530	(4.77)	787	1M	85B
1399/10/24	70,050	69,510	76,000	73,012	0.29	1,272	1M	75B
1399/10/23	73,000	72,623	75,000	72,804	(4.76)	1,339	2M	116B
1399/10/22	79,400	75,784	79,400	76,445	(4.17)	840	965K	74B
1399/10/21	81,870	76,500	81,870	79,772	(0.76)	2,487	2M	178B
1399/10/20	76,800	76,000	80,840	80,383	4.41	1,978	6M	515B
1399/10/17	80,800	74,110	80,800	76,991	(0.06)	1,168	988K	76B
1399/10/16	74,950	71,550	78,738	77,036	2.73	1,314	1M	83B
1399/10/15	74,998	72,702	79,300	74,989	(2.01)	1,294	1M	77B
1399/10/14	77,500	72,000	78,700	76,528	2.08	1,643	1M	87B
1399/10/13	71,498	69,100	75,108	74,967	4.80	890	2M	120B
1399/10/10	71,000	70,000	72,999	71,532	(1.13)	573	403K	29B
1399/10/09	73,224	70,020	73,500	72,347	(1.2)	692	407K	29B
1399/10/08	75,715	72,627	75,715	73,224	(4.22)	1,034	596K	44B
1399/10/07	76,280	75,716	79,490	76,449	(4.08)	1,441	967K	74B
1399/10/06	81,950	76,500	81,950	79,701	0.92	1,526	1M	96B
1399/10/03	80,165	72,620	80,165	78,978	3.44	3,354	3M	227B
1399/10/02	76,211	74,000	76,411	76,348	4.91	712	746K	57B
1399/10/01	72,080	68,000	73,552	72,773	3.89	875	681K	50B
1399/09/30	71,890	68,000	71,890	70,050	(0.64)	438	291K	20B
1399/09/29	71,500	67,700	72,800	70,502	(0.08)	408	302K	21B
1399/09/26	69,693	69,693	73,090	70,555	(3.82)	384	523K	37B
1399/09/25	70,115	70,112	70,150	73,361	(0.6)	122	79K	6B
1399/09/24	72,000	71,023	76,900	73,802	(1.28)	525	378K	28B
1399/09/23	81,190	73,611	81,190	74,761	(3.52)	875	651K	49B
1399/09/22	79,572	79,572	79,572	77,485	2.25	231	296K	24B
1399/09/19	75,784	75,220	75,784	75,783	5.00	534	800K	61B
1399/09/18	69,510	67,900	74,158	72,176	2.19	734	838K	61B
1399/09/17	72,260	69,201	72,260	70,627	(0.62)	605	408K	29B
1399/09/16	73,800	69,550	73,800	71,067	0.63	543	449K	32B
1399/09/15	69,978	67,601	73,000	70,620	(0.76)	844	575K	41B
1399/09/12	74,000	69,977	74,800	71,158	(3.4)	1,025	720K	51B
1399/09/11	73,800	70,382	73,901	73,660	4.66	1,379	2M	174B
1399/09/10	71,490	67,010	73,000	70,382	0.0	1,537	2M	137B
1399/09/09	75,500	68,963	75,500	70,380	(3.05)	2,425	2M	126B
1399/09/08	67,850	67,850	74,992	72,592	1.64	2,922	3M	222B
1399/09/05	68,670	68,670	68,670	71,421	(1.19)	91	160K	11B
1399/09/04	68,821	68,821	68,821	72,284	(0.22)	43	29K	2B
1399/09/03	69,278	69,278	69,300	72,443	(0.66)	92	89K	6B
1399/09/02	70,663	70,663	70,663	72,924	(1.96)	117	263K	19B
1399/09/01	70,730	70,730	70,730	74,382	(0.09)	30	13K	893M
1399/08/28	70,759	70,759	70,759	74,452	(0.04)	17	6K	396M
1399/08/27	70,802	70,802	70,802	74,483	(0.06)	13	8K	570M
1399/08/26	70,802	70,802	70,802	74,528	0.0	1	77	5M
1399/08/25	70,832	70,832	70,832	74,528	(0.04)	3	6K	396M
1399/08/24	70,940	70,940	70,940	74,559	(0.15)	17	20K	1B
1399/08/21	70,941	70,941	70,941	74,673	0.0	3	173	12M
1399/08/20	70,950	70,950	70,950	74,674	(0.01)	7	2K	129M
1399/08/19	70,960	70,960	70,960	74,684	(0.01)	8	2K	130M
1399/08/18	71,022	71,022	71,022	74,694	(0.09)	15	12K	829M
1399/08/17	71,024	71,024	71,024	74,759	0.0	3	552	39M
1399/08/14	71,028	71,028	71,028	74,762	(0.01)	5	649	46M
1399/08/12	71,029	71,029	71,029	74,766	0.0	2	200	14M
1399/08/11	71,032	71,032	71,032	74,767	0.0	2	575	41M
1399/08/10	71,067	71,067	71,067	74,770	(0.05)	12	7K	468M
1399/08/07	71,101	71,101	71,101	74,807	(0.05)	11	6K	452M
1399/08/06	71,101	71,101	71,101	74,843	0.0	1	75	5M
1399/08/05	71,102	71,102	71,102	74,843	0.0	3	212	15M
1399/08/03	71,103	71,103	71,103	74,844	0.0	3	213	15M
1399/07/30	71,132	71,132	71,132	74,845	(0.04)	14	5K	381M
1399/07/29	71,134	71,134	71,134	74,875	0.0	3	364	26M
1399/07/28	71,135	71,135	71,135	74,877	0.0	2	171	12M
1399/07/27	71,212	71,212	71,212	74,878	(0.11)	17	15K	1B
1399/07/23	71,327	71,327	71,327	74,960	(0.16)	28	21K	2B
1399/07/22	71,528	71,528	71,528	75,081	(0.28)	37	37K	3B
1399/07/21	71,621	71,621	71,621	75,292	(0.13)	56	17K	1B
1399/07/20	71,961	71,961	71,961	75,390	(0.47)	115	62K	4B
1399/07/19	72,085	72,085	72,085	75,748	(0.17)	47	23K	2B
1399/07/16	73,240	73,240	73,240	75,878	(1.58)	162	204K	15B
1399/07/15	73,303	73,303	81,019	77,094	(0.07)	63	27K	2B
1399/07/14	73,303	73,303	73,303	77,145	(0.02)	8	3K	194M
1399/07/13	73,321	73,321	73,321	77,161	(0.02)	9	3K	218M
1399/07/12	73,345	73,345	73,345	77,179	(0.03)	12	4K	318M
1399/07/09	73,441	73,441	73,441	77,205	(0.13)	23	17K	1B
1399/07/08	73,469	73,469	73,469	77,306	(0.04)	8	5K	360M
1399/07/07	73,478	73,478	73,478	77,335	(0.01)	5	2K	124M
1399/07/06	73,489	73,489	73,489	77,345	(0.01)	9	2K	129M
1399/07/05	73,498	73,498	73,498	77,356	(0.01)	8	2K	127M
1399/07/02	73,511	73,511	73,511	77,366	(0.02)	14	2K	169M
1399/07/01	73,521	73,521	73,521	77,380	(0.01)	9	2K	118M
1399/06/31	73,525	73,525	73,525	77,390	(0.01)	5	589	43M
1399/06/30	73,671	73,671	73,671	77,394	(0.2)	16	26K	2B
1399/06/29	73,683	73,683	73,683	77,548	(0.02)	11	2K	163M
1399/06/26	73,865	73,865	73,865	77,561	(0.25)	70	31K	2B
1399/06/25	73,959	73,959	73,959	77,752	(0.13)	57	16K	1B
1399/06/24	73,979	73,979	73,979	77,851	(0.03)	12	4K	259M
1399/06/23	73,984	73,984	73,984	77,872	(0.01)	9	761	56M
1399/06/22	74,051	74,051	74,051	77,877	(0.09)	21	12K	871M
1399/06/19	74,477	74,477	74,477	77,948	(0.57)	31	73K	5B
1399/06/18	74,479	74,479	74,479	78,396	0.0	3	350	26M
1399/06/17	74,481	74,481	74,481	78,398	0.0	2	534	40M
1399/06/16	74,537	74,537	74,537	78,401	(0.07)	20	9K	707M
1399/06/15	74,578	74,578	74,578	78,459	(0.06)	22	7K	532M
1399/06/12	74,802	74,802	74,802	78,503	(0.3)	16	38K	3B
1399/06/11	74,883	74,883	74,883	78,738	(0.11)	35	14K	1B
1399/06/10	76,600	75,500	79,300	78,824	(0.82)	313	163K	13B
1399/06/05	78,266	77,189	81,190	79,473	(2.19)	618	321K	25B
1399/06/04	78,266	78,266	81,890	81,251	(1.38)	291	176K	14B
1399/06/03	78,321	78,321	78,321	82,385	(0.07)	23	8K	661M
1399/06/02	78,359	78,359	78,359	82,443	(0.05)	22	6K	461M
1399/06/01	78,600	78,512	82,643	82,483	(0.19)	85	25K	2B
1399/05/29	79,000	78,805	79,000	82,644	(0.37)	80	43K	3B
1399/05/28	81,800	79,808	84,950	82,952	(1.26)	374	193K	16B
1399/05/27	80,343	80,342	81,800	84,008	(0.66)	146	78K	6B
1399/05/26	80,790	80,790	80,800	84,570	(0.56)	125	65K	5B
1399/05/25	81,305	81,304	84,788	85,042	(0.63)	219	76K	6B
1399/05/22	86,200	81,932	88,000	85,583	(0.77)	267	146K	12B
1399/05/21	82,900	82,900	84,699	86,244	(1.17)	291	134K	11B
1399/05/20	85,210	84,854	89,290	87,263	(2.3)	309	260K	22B
1399/05/19	92,199	86,103	92,199	89,320	(1.45)	645	399K	35B
1399/05/15	93,000	88,487	93,000	90,634	(2.69)	494	365K	33B
1399/05/14	92,000	90,236	94,820	93,144	(1.94)	499	233K	21B
1399/05/13	100,134	91,000	99,000	94,985	(0.4)	295	89K	8B
1399/05/12	97,503	89,880	97,503	95,366	2.70	830	453K	43B
1399/05/11	93,590	85,810	93,665	92,860	4.10	696	1M	99B
1399/05/08	90,712	90,712	90,712	89,205	3.25	383	358K	32B
1399/05/07	79,705	79,705	87,982	86,393	3.10	694	2M	134B
1399/05/06	83,250	82,650	84,720	83,793	(3.69)	577	410K	34B
1399/05/05	84,812	84,720	89,155	87,000	(2.44)	574	297K	25B
1399/05/04	86,801	86,380	90,922	89,178	(1.92)	745	322K	28B
1399/05/01	91,300	87,686	91,300	90,926	(1.49)	544	180K	16B
1399/04/31	95,700	88,427	95,700	92,301	(0.84)	787	641K	59B
1399/04/30	92,000	88,220	96,500	93,081	0.99	976	863K	80B
1399/04/29	95,546	87,001	95,546	92,172	1.29	937	471K	44B
1399/04/28	92,600	87,000	93,120	90,997	2.02	786	315K	29B
1399/04/25	91,783	84,711	91,783	89,191	2.03	821	520K	46B
1399/04/24	91,800	85,842	91,800	87,413	(3.26)	857	441K	38B
1399/04/23	93,600	87,611	93,600	90,359	(0.41)	684	469K	42B
1399/04/22	91,025	90,000	91,025	90,735	4.66	626	519K	47B
1399/04/21	85,796	85,796	90,310	86,691	(4.01)	891	548K	48B
1399/04/18	90,000	89,323	94,020	90,311	(3.95)	1,659	679K	61B
1399/04/17	95,000	92,483	99,000	94,024	(3.42)	1,154	627K	59B
1399/04/16	93,000	93,000	99,130	97,350	(0.55)	2,516	3M	253B
1399/04/15	97,711	97,711	100,730	97,889	(4.83)	1,948	1M	126B
1399/04/14	102,049	102,049	102,049	102,853	(4.25)	574	396K	40B
1399/04/11	112,441	106,819	112,441	107,420	(4.47)	1,234	732K	79B
1399/04/10	115,990	108,200	115,990	112,441	1.00	2,704	2M	196B
1399/04/09	112,500	106,491	112,500	111,325	(0.69)	181	100K	11B
1399/04/08	113,799	105,610	113,799	112,095	3.43	1,508	2M	227B
1399/04/07	108,428	104,560	108,428	108,380	4.95	1,300	2M	236B
1399/04/04	104,055	94,150	104,055	103,265	4.20	1,419	2M	249B
1399/04/03	100,100	94,000	100,481	99,100	3.56	2,043	5M	466B
1399/04/02	91,150	91,049	100,400	95,697	(0.15)	2,289	2M	148B
1399/04/01	100,879	91,500	100,879	95,841	(0.24)	1,922	615K	59B
1399/03/31	96,270	92,000	96,271	96,076	4.79	2,663	1M	123B
1399/03/27	92,801	87,000	95,291	91,687	0.90	1,438	988K	91B
1399/03/26	90,872	90,872	90,872	90,872	5.00	1,074	841K	76B
1399/03/25	86,000	83,610	87,489	86,545	3.87	905	839K	73B
1399/03/24	88,300	81,330	88,300	83,323	(2.67)	1,679	1M	94B
1399/03/21	87,882	82,940	90,037	85,610	(1.94)	814	839K	72B
1399/03/20	84,610	84,610	89,939	87,305	(1.93)	603	439K	38B
1399/03/19	88,206	86,820	92,100	89,025	(2.59)	893	1M	100B
1399/03/18	96,990	88,199	96,990	91,389	(1.56)	1,579	816K	75B
1399/03/17	89,354	89,354	97,995	92,841	(1.29)	1,362	1M	120B
1399/03/13	89,947	89,947	89,947	94,056	(0.66)	179	67K	6B
1399/03/12	90,267	90,267	90,267	94,681	(0.35)	105	36K	3B
1399/03/11	100,000	94,066	100,000	95,017	(4.04)	541	540K	51B
1399/03/10	103,832	103,832	103,832	99,016	0.13	62	13K	1B
1399/02/29	104,060	96,021	104,061	100,177	1.08	888	400K	40B
1399/02/28	90,201	90,201	99,681	99,106	4.39	678	1M	129B
1399/02/27	98,000	92,002	99,799	94,935	(0.12)	623	347K	33B
1399/02/24	87,706	87,706	96,938	95,048	2.95	794	618K	59B
1399/02/23	93,250	92,258	93,250	92,322	(4.93)	467	809K	75B
1399/02/22	101,797	93,001	101,797	97,113	0.17	1,044	677K	66B
1399/02/21	97,476	97,000	97,478	96,950	4.43	415	501K	49B
1399/02/20	92,839	92,645	92,839	92,837	5.00	389	580K	54B
1399/02/17	88,602	85,333	88,602	88,419	4.78	544	759K	67B
1399/02/16	85,331	77,205	85,331	84,383	3.83	897	1M	114B
1399/02/15	81,272	80,100	81,272	81,268	4.99	1,068	2M	137B
1399/02/14	77,439	77,439	77,439	77,402	4.95	124	704K	55B
1399/02/13	73,792	73,792	73,792	73,752	4.94	31	703K	52B
1399/02/02	101,142	99,216	101,142	98,976	2.75	304	349K	35B
1399/02/01	98,695	94,130	98,695	96,327	2.47	503	326K	32B
1399/01/31	94,000	92,000	94,120	94,003	4.87	744	838K	79B
1399/01/30	90,299	89,111	90,300	89,639	4.23	795	506K	46B
1399/01/27	87,674	85,900	87,676	86,000	2.99	535	430K	38B
1399/01/26	84,260	80,000	84,261	83,501	4.05	674	630K	53B
1399/01/25	82,794	77,120	82,794	80,249	1.77	470	275K	23B
1399/01/24	78,879	76,000	78,879	78,852	4.96	298	722K	57B
1399/01/23	75,298	68,128	75,298	75,123	4.76	377	977K	73B
1399/01/20	71,751	71,001	71,751	71,713	4.94	383	751K	54B
1399/01/19	67,000	64,712	70,141	68,335	2.30	712	1M	74B
1399/01/18	64,135	64,135	66,140	66,801	(1.05)	435	202K	13B
1399/01/17	70,705	64,000	70,705	67,510	0.25	578	244K	17B
1399/01/16	69,245	69,129	69,245	67,339	2.11	524	321K	22B
1399/01/11	66,000	62,503	68,849	65,948	0.35	543	232K	15B
1399/01/10	68,130	65,501	68,130	65,721	1.29	581	290K	20B
1399/01/09	66,677	65,001	66,677	64,886	2.18	418	344K	23B
1399/01/06	66,040	65,202	66,040	63,502	0.96	373	155K	10B
1399/01/05	65,005	62,207	65,206	62,896	1.28	559	245K	16B
1398/12/28	64,600	63,970	64,629	62,101	0.89	400	152K	10B
1398/12/27	63,989	60,903	63,989	61,552	1.00	454	200K	13B
1398/12/26	63,290	61,500	63,459	60,942	0.83	429	151K	10B
1398/12/25	57,500	57,500	61,000	60,438	(0.05)	156	98K	6B
1398/12/24	60,015	58,900	61,100	60,470	(2.47)	396	455K	27B
1398/12/21	63,999	61,691	64,697	62,000	(4.52)	528	966K	60B
1398/12/20	63,371	63,371	64,734	64,937	(2.65)	255	398K	25B
1398/12/19	63,836	63,813	64,100	66,706	(0.69)	165	103K	7B
1398/12/17	70,200	64,300	70,200	67,171	0.12	291	212K	14B
1398/12/14	65,000	63,791	68,979	67,092	2.13	313	426K	29B
1398/12/13	65,698	62,712	67,000	65,695	0.57	696	827K	54B
1398/12/12	66,714	61,040	66,714	65,323	2.81	577	565K	37B
1398/12/11	58,700	58,700	64,817	63,538	2.93	390	462K	29B
1398/12/10	61,484	61,484	63,999	61,731	(4.62)	561	825K	51B
1398/12/07	64,724	64,280	64,724	64,719	4.99	486	1M	92B
1398/12/06	61,645	61,559	61,645	61,642	4.99	217	399K	25B
1398/12/05	58,710	58,710	58,710	58,710	5.00	102	220K	13B
1398/12/04	55,769	53,121	56,781	55,915	3.40	514	561K	31B
1398/12/03	50,344	50,344	55,642	54,078	2.05	423	420K	23B
1398/11/30	54,998	52,440	54,998	52,993	(0.45)	493	382K	20B
1398/11/29	54,600	50,445	54,600	53,230	0.25	636	638K	34B
1398/11/28	53,980	50,503	53,988	53,099	3.27	868	967K	51B
1398/11/27	51,900	48,009	52,643	51,418	2.55	754	1M	52B
1398/11/26	50,099	48,480	51,203	50,137	2.81	674	1M	65B
1398/11/23	48,489	46,150	50,098	48,765	2.20	523	555K	27B
1398/11/21	50,500	47,375	50,500	47,713	(4.32)	438	370K	18B
1398/11/20	48,652	48,652	50,699	49,868	(0.47)	356	318K	16B
1398/11/19	52,000	48,442	52,000	50,105	(1.74)	484	551K	28B
1398/11/16	51,993	49,500	51,993	50,991	1.39	309	153K	8B
1398/11/15	52,350	48,915	52,350	50,290	(1.56)	374	358K	18B
1398/11/14	51,381	50,500	51,950	51,089	2.05	391	304K	16B
1398/11/13	50,500	48,500	50,980	50,063	(0.59)	374	237K	12B
1398/11/12	50,450	49,002	51,000	50,362	2.46	384	282K	14B
1398/11/08	50,000	48,250	50,000	49,153	(0.62)	403	232K	11B
1398/11/07	49,499	46,575	50,860	49,461	2.11	425	343K	17B
1398/11/06	48,150	47,500	50,475	48,440	(3.02)	764	572K	28B
1398/11/05	50,995	49,114	51,000	49,946	2.38	640	546K	27B
1398/11/02	49,110	47,388	51,000	48,787	(2.2)	828	578K	28B
1398/11/01	50,000	49,000	51,399	49,882	(3.1)	636	444K	22B
1398/10/30	52,999	50,000	52,999	51,477	0.85	874	904K	47B
1398/10/29	50,000	47,104	51,206	51,043	4.66	1,373	3M	134B
1398/10/28	48,932	47,001	48,932	48,768	4.65	352	391K	19B
1398/10/25	44,891	44,000	46,938	46,602	4.25	240	471K	22B
1398/10/24	45,100	43,700	45,362	44,703	3.47	277	323K	14B
1398/10/23	43,202	43,202	43,202	43,202	5.00	114	475K	21B
1398/10/22	41,145	41,145	41,145	41,145	5.00	30	50K	2B
1398/10/21	39,186	39,186	39,186	39,186	2.00	10	17K	651M
1398/10/18	38,418	38,418	38,418	38,418	(2.0)	135	298K	11B
1398/10/17	39,277	39,197	41,255	39,202	(4.99)	315	2M	73B
1398/10/15	41,255	41,255	43,900	41,259	(4.99)	319	1M	46B
1398/10/14	43,426	43,426	43,426	43,426	(5.0)	11	8K	343M
1398/10/11	46,300	44,500	46,790	45,711	(0.27)	247	210K	10B
1398/10/10	47,590	44,655	47,590	45,834	0.44	283	242K	11B
1398/10/09	45,050	44,350	46,486	45,634	3.07	483	748K	34B
1398/10/08	45,000	43,950	45,000	44,273	(0.68)	352	547K	24B
1398/10/07	45,998	43,500	45,998	44,578	0.18	528	1M	64B
1398/10/04	42,200	42,200	46,000	44,497	0.58	425	741K	33B
1398/10/03	45,800	43,100	45,800	44,239	1.03	257	577K	26B
1398/10/02	45,500	43,176	46,290	43,787	(3.65)	516	713K	31B
1398/10/01	46,100	44,152	46,800	45,448	0.25	373	357K	16B
1398/09/30	47,100	44,150	47,100	45,336	(0.83)	586	792K	36B
1398/09/27	45,480	44,148	45,790	45,714	4.82	381	1M	48B
1398/09/26	43,600	42,521	43,737	43,610	4.69	358	683K	30B
1398/09/25	40,560	38,470	42,518	41,655	2.87	878	2M	70B
1398/09/24	40,985	39,001	40,990	40,494	3.73	578	699K	28B
1398/09/23	39,388	38,000	39,601	39,039	3.51	533	710K	28B
1398/09/20	38,383	36,581	38,887	37,716	(1.74)	383	452K	17B
1398/09/19	40,300	36,600	40,300	38,383	(0.33)	716	743K	29B
1398/09/18	37,056	37,056	38,908	38,511	3.93	816	1M	39B
1398/09/17	38,590	36,530	39,416	37,056	(3.63)	1,880	3M	115B
1398/09/16	38,447	37,703	38,456	38,452	4.99	1,468	4M	138B
1398/09/13	35,010	35,010	36,687	36,625	4.82	717	3M	107B
1398/09/12	35,130	33,899	36,200	34,940	(1.5)	280	267K	9B
1398/09/11	36,000	34,205	36,500	35,472	1.08	358	267K	9B
1398/09/10	35,007	34,011	35,500	35,093	0.21	384	223K	8B
1398/09/09	36,000	34,005	36,000	35,019	1.20	191	114K	4B
1398/09/06	36,200	34,000	36,200	34,603	(2.89)	339	171K	6B
1398/09/05	36,623	35,007	36,623	35,634	0.19	330	145K	5B
1398/09/04	33,997	33,997	35,690	35,567	4.64	498	420K	15B
1398/09/03	34,850	32,570	34,850	33,991	0.48	244	181K	6B
1398/09/02	34,300	33,000	34,325	33,827	3.47	513	418K	14B
1398/08/29	32,695	31,171	32,698	32,691	4.98	157	396K	13B
1398/08/28	28,752	28,752	31,149	31,141	4.97	134	279K	9B
1398/08/27	28,476	28,476	30,785	29,666	(1.03)	139	110K	3B
1398/08/26	31,199	29,760	31,199	29,974	(4.32)	193	314K	9B
1398/08/25	32,488	30,700	33,296	31,326	(2.87)	194	120K	4B
1398/08/22	33,499	31,801	33,499	32,252	(3.08)	172	102K	3B
1398/08/21	32,975	32,400	33,995	33,277	2.40	262	374K	12B
1398/08/20	31,503	31,503	33,333	32,497	0.59	140	89K	3B
1398/08/19	32,141	31,901	33,899	32,305	(3.8)	193	405K	13B
1398/08/18	34,800	33,200	34,800	33,580	(0.74)	312	206K	7B
1398/08/14	33,430	32,543	34,170	33,832	3.96	539	795K	27B
1398/08/13	32,222	31,000	32,832	32,543	4.07	335	542K	18B
1398/08/12	31,360	30,000	32,171	31,269	0.84	283	301K	9B
1398/08/11	31,250	30,501	32,670	31,008	(3.37)	294	189K	6B
1398/08/08	31,421	31,330	32,203	32,090	4.63	253	312K	10B
1398/08/06	29,010	29,010	31,421	30,670	1.65	167	116K	4B
1398/08/04	29,003	28,821	31,500	30,171	(0.55)	333	377K	11B
1398/08/01	30,889	29,281	31,000	30,337	(0.53)	266	277K	8B
1398/07/30	31,100	29,564	31,997	30,500	(1.99)	461	650K	20B
1398/07/29	32,250	29,280	32,250	31,120	0.98	787	759K	24B
1398/07/28	29,900	28,900	30,896	30,818	4.73	723	1M	32B
1398/07/24	27,550	27,550	29,562	29,425	4.51	389	556K	16B
1398/07/23	26,493	26,483	29,269	28,155	1.00	721	877K	25B
1398/07/22	28,750	27,313	29,945	27,876	(3.04)	322	614K	17B
1398/07/21	30,700	28,030	30,700	28,750	(2.56)	228	147K	4B
1398/07/20	28,300	28,300	29,706	29,505	4.29	312	363K	11B
1398/07/17	28,100	28,044	30,000	28,292	(4.16)	426	922K	26B
1398/07/16	29,250	29,086	31,000	29,520	(3.58)	313	528K	16B
1398/07/15	30,801	29,914	32,800	30,616	(2.77)	637	632K	19B
1398/07/14	33,200	30,564	33,200	31,488	(2.13)	353	376K	12B
1398/07/13	31,300	31,300	32,205	32,172	4.89	382	624K	20B
1398/07/10	30,239	30,239	32,419	30,672	(3.64)	945	3M	79B
1398/07/09	32,005	31,285	32,890	31,830	(3.34)	750	785K	25B
1398/07/08	33,190	31,532	34,750	32,931	(0.78)	1,270	912K	30B
1398/07/07	34,890	33,136	34,890	33,191	(4.84)	651	751K	25B
1398/07/06	35,500	33,740	35,500	34,880	2.11	1,331	1M	41B
1398/07/03	33,160	31,980	35,108	34,158	2.16	957	1M	35B
1398/07/02	35,000	33,160	35,353	33,437	(4.21)	900	1M	36B
1398/07/01	35,500	33,800	35,988	34,905	0.91	1,224	1M	39B
1398/06/31	34,869	33,656	34,869	34,589	4.16	1,105	1M	50B
1398/06/30	33,656	32,150	33,656	33,209	3.60	877	2M	56B
1398/06/27	32,455	29,403	32,455	32,054	3.70	1,576	3M	97B
1398/06/26	30,910	30,900	30,910	30,910	5.00	278	1M	34B
1398/06/25	29,439	29,050	29,439	29,439	5.00	228	2M	48B
1398/06/24	26,600	26,150	28,656	28,038	2.73	747	2M	48B
1398/06/23	28,249	26,500	28,249	27,292	(1.93)	591	931K	25B
1398/06/20	27,949	27,013	28,243	27,828	0.23	378	299K	8B
1398/06/17	28,280	27,100	28,499	27,765	1.30	500	559K	16B
1398/06/16	27,554	25,505	27,554	27,410	4.45	357	769K	21B
1398/06/13	25,888	25,003	26,369	26,242	4.49	240	921K	24B
1398/06/12	25,500	24,550	25,925	25,114	1.68	189	332K	8B
1398/06/11	26,290	24,546	26,300	24,698	(4.41)	463	2M	40B
1398/06/10	26,200	25,000	26,200	25,837	(0.24)	207	210K	5B
1398/06/09	25,970	25,201	26,264	25,898	3.53	423	615K	16B
1398/06/06	24,000	23,808	26,000	25,014	(0.19)	415	916K	23B
1398/06/05	26,200	23,949	26,410	25,061	(0.59)	422	866K	22B
1398/06/04	24,347	24,346	25,328	25,209	4.51	315	707K	18B
1398/06/03	23,999	23,351	24,347	24,122	4.03	643	1M	35B
1398/06/02	23,000	23,000	23,203	23,188	4.93	179	412K	10B
1398/05/30	21,700	21,021	22,408	22,099	3.55	411	1M	30B
1398/05/28	21,795	21,000	21,795	21,341	0.41	257	486K	10B
1398/05/27	20,814	20,814	21,500	21,254	0.72	382	700K	15B
1398/05/26	21,368	20,600	21,499	21,103	(0.87)	172	153K	3B
1398/05/23	20,900	20,604	21,423	21,289	4.34	387	461K	10B
1398/05/22	21,200	20,229	21,200	20,403	(4.18)	432	693K	14B
1398/05/20	21,500	20,511	21,639	21,293	0.80	228	164K	4B
1398/05/19	21,152	20,301	21,500	21,125	(0.13)	246	268K	6B
1398/05/16	21,300	20,682	21,500	21,152	1.64	301	320K	7B
1398/05/15	20,892	20,034	20,892	20,810	4.58	407	927K	19B
1398/05/14	19,700	19,699	19,912	19,898	4.93	61	112K	2B
1398/05/13	19,197	18,770	19,298	18,964	(0.64)	354	589K	11B
1398/05/12	19,900	18,900	19,900	19,087	(1.76)	240	241K	5B
1398/05/09	20,150	19,000	20,150	19,429	(1.82)	319	306K	6B
1398/05/08	20,500	19,513	20,500	19,789	(1.32)	280	241K	5B
1398/05/07	19,602	19,602	20,499	20,053	(2.69)	326	348K	7B
1398/05/06	20,500	20,000	21,038	20,608	2.84	950	1M	30B
1398/05/05	20,038	20,018	20,038	20,038	5.00	1,000	4M	73B
1398/05/02	20,178	18,826	20,178	19,084	(2.03)	139	171K	3B
1398/05/01	20,650	18,905	20,650	19,479	(2.12)	216	207K	4B
1398/04/31	18,400	18,400	19,922	19,900	4.88	307	936K	19B
1398/04/30	18,601	18,201	19,175	18,974	0.78	163	200K	4B
1398/04/29	19,996	18,631	19,996	18,827	(4.0)	366	397K	7B
1398/04/26	19,051	19,050	20,993	19,611	(2.2)	317	300K	6B
1398/04/25	21,170	20,043	21,170	20,052	(4.95)	101	344K	7B
1398/04/24	20,900	20,600	21,639	21,097	(1.24)	173	155K	3B
1398/04/23	22,268	21,000	22,268	21,362	0.37	83	68K	1B
1398/04/22	21,621	21,159	22,270	21,284	(4.44)	269	843K	18B
1398/04/19	21,970	21,501	22,700	22,272	0.10	244	436K	10B
1398/04/18	22,757	21,950	22,757	22,250	(0.36)	116	80K	2B
1398/04/17	21,312	21,312	22,497	22,330	0.95	189	603K	13B
1398/04/16	22,300	21,800	22,400	22,120	(0.01)	129	145K	3B
1398/04/15	22,807	21,730	22,807	22,122	1.79	250	587K	13B
1398/04/12	21,500	21,450	21,874	21,734	4.32	238	448K	10B
1398/04/11	20,400	19,618	21,682	20,833	0.89	342	533K	11B
1398/04/10	20,520	20,400	21,589	20,650	(3.66)	140	160K	3B
1398/04/09	20,950	20,950	21,750	21,434	0.87	163	114K	2B
1398/04/05	21,003	21,000	21,990	21,250	(1.3)	187	124K	3B
1398/04/04	21,999	21,004	22,000	21,529	(1.55)	262	556K	12B
1398/04/03	21,270	21,004	22,058	21,869	0.92	231	389K	9B
1398/04/02	20,054	20,054	22,100	21,669	2.73	245	206K	4B
1398/04/01	20,350	20,350	21,400	21,093	(1.39)	119	190K	4B
1398/03/29	21,370	21,370	22,990	21,390	(4.91)	296	685K	15B
1398/03/28	22,477	22,477	23,997	22,494	(4.93)	71	122K	3B
1398/03/25	24,499	23,151	24,998	23,660	(2.76)	45	56K	1B
1398/03/22	24,500	23,500	24,650	24,332	3.12	242	205K	5B
1398/03/21	23,750	23,310	24,877	23,595	(3.84)	322	284K	7B
1398/03/20	25,997	24,468	25,997	24,536	(4.73)	530	793K	19B
1398/03/19	26,000	25,000	26,000	25,755	3.16	476	686K	18B
1398/03/18	24,975	23,890	24,975	24,966	4.96	310	648K	16B
1398/03/13	23,786	23,786	23,786	23,786	5.00	65	339K	8B
1398/03/12	22,500	21,610	22,685	22,654	4.86	241	656K	15B
1398/03/11	22,500	20,672	22,845	21,605	(0.71)	364	2M	53B
1398/03/08	21,500	20,200	22,010	21,759	3.80	208	222K	5B
1398/03/07	21,000	20,132	21,122	20,963	4.21	310	617K	13B
1398/03/05	20,000	20,000	20,916	20,117	8.87	210	564K	11B
1398/02/30	19,506	19,505	20,980	19,978	(0.43)	303	826K	16B
1398/02/29	20,739	19,850	20,739	20,065	(3.55)	263	624K	13B
1398/02/28	21,002	20,200	22,140	20,804	(1.44)	279	410K	9B
1398/02/25	21,547	20,000	21,547	21,109	2.87	326	775K	16B
1398/02/24	20,200	20,000	20,526	20,521	4.97	218	1M	27B
1398/02/23	19,000	19,000	19,555	19,549	4.97	371	2M	41B
1398/02/22	18,995	17,920	19,189	18,624	1.63	155	500K	9B
1398/02/21	18,377	17,902	18,377	18,325	4.70	244	902K	17B
1398/02/18	16,729	16,729	17,565	17,502	4.62	220	483K	8B
1398/02/17	17,941	16,668	17,941	16,729	(4.65)	195	1M	18B
1398/02/16	18,180	17,275	18,700	17,545	(3.51)	281	809K	14B
1398/02/15	19,450	17,955	19,450	18,184	(3.78)	295	810K	15B
1398/02/14	19,169	18,296	19,191	18,899	3.40	343	736K	14B
1398/02/11	18,250	18,000	18,291	18,278	4.93	156	791K	14B
1398/02/10	17,179	16,619	17,439	17,420	4.88	391	2M	35B
1398/02/09	16,613	15,935	16,613	16,609	4.97	292	2M	29B
1398/02/08	15,111	15,111	15,933	15,822	4.26	289	3M	49B
1398/02/07	15,650	15,059	15,650	15,175	(0.32)	112	290K	4B
1398/02/04	15,500	15,036	15,680	15,223	1.34	159	288K	4B
1398/02/03	15,555	14,441	15,555	15,021	(1.09)	83	95K	1B
1398/02/02	15,767	14,895	15,767	15,186	(3.14)	183	328K	5B
1398/01/31	15,390	15,221	15,798	15,678	3.88	147	334K	5B
1398/01/28	15,601	14,816	15,601	15,092	(3.23)	164	331K	5B
1398/01/27	15,500	15,116	15,615	15,595	4.86	421	2M	24B
1398/01/26	14,200	14,200	14,919	14,872	4.67	222	828K	12B
1398/01/25	14,350	13,650	14,450	14,209	2.29	165	295K	4B
1398/01/24	14,180	13,514	14,206	13,891	(0.11)	148	295K	4B
1398/01/21	12,900	12,900	14,139	13,906	2.89	229	699K	10B
1398/01/20	13,700	13,025	13,800	13,515	(1.42)	163	416K	6B
1398/01/19	13,575	13,300	13,999	13,710	1.81	161	699K	10B
1398/01/18	13,249	13,229	13,640	13,466	3.43	163	274K	4B
1398/01/17	12,561	12,561	13,220	13,019	3.17	162	427K	6B
1398/01/11	12,617	12,470	12,838	12,619	0.03	99	145K	2B
1398/01/10	13,000	12,447	13,100	12,615	(2.46)	223	446K	6B
1398/01/07	12,501	12,501	13,039	12,933	4.14	99	258K	3B
1398/01/06	12,400	12,161	12,750	12,419	0.24	180	366K	5B
1398/01/05	12,180	12,180	12,539	12,389	0.86	45	96K	1B
1397/12/28	12,600	12,051	12,600	12,283	0.94	95	207K	3B
1397/12/27	12,523	12,043	13,197	12,169	(4.0)	202	523K	6B
1397/12/26	12,898	12,599	13,109	12,676	(1.72)	68	76K	967M
1397/12/25	13,200	12,603	13,298	12,898	(2.07)	100	104K	1B
1397/12/22	13,650	13,011	13,650	13,170	(2.21)	123	123K	2B
1397/12/21	13,700	13,112	13,800	13,468	(2.19)	167	594K	8B
1397/12/20	13,410	13,410	13,887	13,769	4.11	330	1M	19B
1397/12/19	12,599	12,500	13,296	13,226	4.45	274	2M	21B
1397/12/18	12,154	12,154	12,850	12,663	1.91	76	240K	3B
1397/12/15	12,300	12,100	12,819	12,426	(0.99)	82	138K	2B
1397/12/14	12,600	12,010	12,870	12,550	(0.34)	163	284K	4B
1397/12/13	12,884	12,462	12,884	12,593	(0.87)	50	42K	534M
1397/12/12	12,449	12,231	12,889	12,703	2.48	128	395K	5B
1397/12/11	12,997	12,375	12,997	12,395	(4.84)	257	444K	6B
1397/12/08	13,098	12,701	13,280	13,026	1.04	130	248K	3B
1397/12/07	13,521	12,700	13,521	12,892	(2.18)	200	172K	2B
1397/12/06	13,329	12,702	13,420	13,179	(0.01)	286	764K	10B
1397/12/05	13,197	12,862	13,197	13,180	4.86	721	2M	31B
1397/12/04	12,569	12,569	12,569	12,569	5.00	34	52K	654M
1397/12/01	11,900	11,501	11,977	11,971	4.94	166	2M	22B
1397/11/30	11,690	11,190	11,999	11,407	(3.15)	63	89K	1B
1397/11/29	11,001	11,001	11,986	11,778	3.17	205	308K	4B
1397/11/28	11,979	11,302	11,981	11,416	(3.94)	72	118K	1B
1397/11/27	11,800	11,413	11,980	11,884	4.15	158	197K	2B
1397/11/24	10,618	10,618	11,653	11,410	2.80	121	195K	2B
1397/11/23	11,000	10,685	11,634	11,099	(1.3)	72	79K	876M
1397/11/21	11,051	11,051	11,405	11,245	(1.43)	41	38K	426M
1397/11/17	11,350	11,030	11,800	11,408	(1.66)	36	39K	441M
1397/11/16	11,200	11,200	11,891	11,601	0.37	68	39K	448M
1397/11/15	11,900	11,229	11,900	11,558	(2.22)	83	142K	2B
1397/11/14	11,691	11,690	12,379	11,820	(3.92)	122	179K	2B
1397/11/13	12,990	11,886	12,990	12,302	(1.67)	143	207K	3B
1397/11/10	12,000	12,000	12,528	12,511	4.85	305	633K	8B
1397/11/09	11,579	11,360	11,970	11,932	4.67	270	739K	9B
1397/11/08	11,000	11,000	11,578	11,400	1.83	96	236K	3B
1397/11/07	11,490	11,000	11,490	11,195	(2.27)	61	116K	1B
1397/11/06	11,387	11,387	11,747	11,455	0.91	141	280K	3B
1397/11/03	11,357	11,156	11,357	11,352	4.95	272	818K	9B
1397/11/02	10,589	10,589	10,857	10,817	4.61	121	421K	5B
1397/11/01	10,044	10,044	10,610	10,340	(2.19)	45	92K	951M
1397/10/30	10,490	10,390	10,618	10,571	2.26	126	126K	1B
1397/10/29	10,102	10,102	10,498	10,337	0.01	70	82K	846M
1397/10/26	10,489	10,206	10,489	10,336	2.43	77	166K	2B
1397/10/25	10,282	10,039	10,282	10,091	0.53	94	147K	1B
1397/10/24	9,996	9,805	10,200	10,038	2.38	66	127K	1B
1397/10/23	9,701	9,662	10,200	9,805	(0.07)	78	109K	1B
1397/10/22	10,234	9,700	10,234	9,812	(2.15)	56	108K	1B
1397/10/19	10,213	9,801	10,450	10,028	(1.01)	58	101K	1B
1397/10/18	9,980	9,980	10,179	10,130	4.49	176	347K	4B
1397/10/17	9,561	9,451	9,900	9,695	1.36	97	86K	838M
1397/10/16	9,579	9,511	9,687	9,565	(0.15)	58	72K	693M
1397/10/15	9,675	9,451	9,675	9,579	0.17	74	63K	600M
1397/10/12	9,661	9,500	9,661	9,563	(0.58)	49	62K	591M
1397/10/11	9,679	9,404	9,679	9,619	0.49	32	29K	283M
1397/10/10	9,679	9,501	9,679	9,572	(0.45)	60	92K	876M
1397/10/09	9,504	9,504	9,688	9,615	0.86	57	91K	877M
1397/10/08	9,115	9,115	9,630	9,533	2.34	133	146K	1B
1397/10/05	9,450	9,251	9,450	9,315	(1.42)	33	36K	332M
1397/10/04	9,013	9,013	9,500	9,449	2.42	87	296K	3B
1397/10/03	9,010	9,010	9,340	9,226	(0.4)	27	45K	413M
1397/10/02	9,299	9,180	9,300	9,263	2.77	43	47K	432M
1397/10/01	9,342	9,000	9,342	9,013	(0.91)	18	22K	202M
1397/09/28	9,054	9,000	9,367	9,096	1.79	74	72K	659M
1397/09/27	9,050	8,900	9,050	8,936	(1.36)	86	95K	849M
1397/09/26	9,365	9,011	9,365	9,059	(1.01)	51	79K	711M
1397/09/25	9,390	9,027	9,390	9,151	(2.35)	66	55K	504M
1397/09/24	9,389	9,240	9,390	9,371	(0.2)	45	70K	651M
1397/09/21	9,450	9,306	9,450	9,390	0.16	48	60K	566M
1397/09/19	9,590	9,263	9,590	9,375	0.48	34	16K	151M
1397/09/18	9,403	9,200	9,600	9,330	(2.21)	100	146K	1B
1397/09/17	9,400	9,400	9,680	9,541	0.78	31	22K	207M
1397/09/14	9,480	9,320	9,630	9,467	0.60	31	29K	278M
1397/09/13	9,230	9,230	9,620	9,411	0.75	45	33K	308M
1397/09/12	9,450	9,293	9,590	9,341	0.46	103	190K	2B
1397/09/11	9,266	9,240	9,400	9,298	0.64	34	40K	369M
1397/09/10	9,700	9,206	9,700	9,239	(4.65)	59	88K	810M
1397/09/07	9,800	9,651	9,800	9,690	(2.53)	37	16K	156M
1397/09/06	9,566	9,566	10,099	9,942	1.28	54	40K	395M
1397/09/05	10,000	9,671	10,000	9,816	(0.55)	44	25K	241M
1397/09/03	9,711	9,639	10,000	9,870	2.40	82	87K	859M
1397/08/30	9,444	9,431	9,740	9,639	(0.9)	35	20K	197M
1397/08/29	9,765	9,548	9,765	9,727	1.87	64	100K	968M
1397/08/28	9,580	9,475	9,580	9,548	2.63	59	40K	387M
1397/08/27	9,603	9,050	9,660	9,303	(2.1)	60	34K	314M
1397/08/26	9,660	9,400	9,790	9,503	(3.12)	130	120K	1B
1397/08/23	9,980	9,651	9,980	9,809	0.62	51	29K	283M
1397/08/22	9,900	9,600	10,000	9,749	(2.8)	126	147K	1B
1397/08/21	10,550	9,804	10,550	10,030	(2.8)	124	147K	1B
1397/08/20	10,288	10,219	10,551	10,319	1.99	106	108K	1B
1397/08/19	10,115	10,100	10,119	10,118	4.98	124	237K	2B
1397/08/15	9,321	9,321	9,800	9,638	(0.54)	72	97K	937M
1397/08/14	9,600	9,402	9,870	9,690	3.06	50	99K	963M
1397/08/13	9,799	9,299	9,799	9,402	(0.63)	80	87K	822M
1397/08/12	9,455	9,400	9,880	9,462	(2.66)	44	67K	630M
1397/08/09	9,451	9,451	9,999	9,721	(1.17)	53	45K	434M
1397/08/07	9,759	9,631	9,989	9,836	2.63	58	57K	561M
1397/08/06	9,050	9,050	9,700	9,584	3.08	63	82K	784M
1397/08/05	8,901	8,901	9,489	9,298	(0.14)	91	551K	5B
1397/08/02	9,310	9,310	9,650	9,311	(4.98)	69	178K	2B
1397/08/01	9,799	9,799	9,799	9,799	(4.99)	75	149K	1B
1397/07/30	10,314	10,314	10,314	10,314	(4.99)	52	123K	1B
1397/07/29	10,703	10,510	11,121	10,856	(0.28)	60	37K	404M
1397/07/28	10,930	10,400	11,119	10,887	2.79	78	100K	1B
1397/07/25	10,400	9,906	10,930	10,592	1.74	89	124K	1B
1397/07/24	10,790	10,390	10,792	10,411	1.28	99	227K	2B
1397/07/23	10,150	10,021	10,322	10,279	4.56	79	119K	1B
1397/07/22	9,678	9,678	10,050	9,831	(3.32)	71	116K	1B
1397/07/21	10,702	10,167	10,702	10,169	(4.98)	83	247K	3B
1397/07/18	11,500	10,566	11,500	10,702	(3.78)	144	330K	4B
1397/07/17	10,801	10,801	11,860	11,122	(1.63)	65	150K	2B
1397/07/16	11,307	11,306	11,310	11,306	(5.0)	97	228K	3B
1397/07/15	12,000	11,892	12,040	11,901	(4.92)	109	197K	2B
1397/07/14	13,230	11,970	13,230	12,517	(0.66)	191	533K	7B
1397/07/11	11,800	11,800	12,980	12,600	1.93	300	806K	10B
1397/07/10	12,400	12,360	12,421	12,362	(4.98)	118	510K	6B
1397/07/09	13,700	12,908	13,700	13,010	(4.25)	320	982K	13B
1397/07/08	13,500	13,315	13,800	13,587	0.92	521	2M	23B
1397/07/07	13,970	13,210	13,975	13,463	(0.16)	294	446K	6B
1397/07/04	13,122	13,122	13,534	13,484	4.61	498	1M	17B
1397/07/03	12,899	12,511	13,000	12,890	0.77	247	394K	5B
1397/07/02	12,500	12,500	12,980	12,792	3.24	192	458K	6B
1397/07/01	12,500	12,201	12,500	12,391	3.40	203	423K	5B
1397/06/31	11,780	11,370	12,026	11,983	4.62	241	951K	11B
1397/06/27	11,350	11,130	11,600	11,454	(1.3)	96	234K	3B
1397/06/26	11,940	11,201	11,849	11,605	1.91	70	117K	1B
1397/06/25	11,538	11,321	11,538	11,388	(4.43)	79	69K	783M
1397/06/24	11,301	11,301	12,010	11,916	4.17	98	176K	2B
1397/06/21	11,249	11,100	11,555	11,439	3.94	198	620K	7B
1397/06/20	11,589	10,941	11,589	11,005	(4.44)	193	169K	2B
1397/06/19	11,893	11,000	11,893	11,516	0.05	107	178K	2B
1397/06/18	11,500	11,060	11,548	11,510	4.65	225	786K	9B
1397/06/17	10,850	10,490	11,013	10,999	4.86	96	326K	4B
1397/06/14	10,489	10,489	10,489	10,489	8.20	12	33K	342M
1397/06/13	9,420	9,420	9,944	9,694	1.67	43	115K	1B
1397/06/12	9,999	9,382	9,999	9,535	(3.44)	122	266K	3B
1397/06/11	10,286	9,520	10,286	9,875	0.19	87	89K	883M
1397/06/10	9,500	9,500	9,884	9,856	4.70	186	280K	3B
1397/06/07	8,700	8,700	9,497	9,414	4.08	144	345K	3B
1397/06/06	9,261	8,883	9,350	9,045	(3.26)	111	161K	1B
1397/06/05	9,520	9,200	9,750	9,350	(0.12)	62	39K	368M
1397/06/04	9,364	9,201	9,364	9,361	4.96	120	234K	2B
1397/06/03	8,794	8,789	8,993	8,919	4.13	85	165K	1B
1397/05/30	8,535	8,500	8,793	8,565	(0.64)	65	82K	700M
1397/05/29	8,703	8,536	8,799	8,620	(1.95)	67	101K	868M
1397/05/28	8,890	8,677	8,894	8,791	0.66	82	82K	720M
1397/05/27	8,500	8,500	8,867	8,733	2.72	54	75K	655M
1397/05/24	8,675	8,465	8,675	8,502	0.66	39	43K	368M
1397/05/23	8,432	8,425	8,559	8,446	(1.53)	79	128K	1B
1397/05/22	8,411	8,411	8,698	8,577	0.66	40	41K	348M
1397/05/21	8,675	8,405	8,675	8,521	(1.76)	26	17K	146M
1397/05/20	8,840	8,451	8,840	8,674	0.31	75	152K	1B
1397/05/17	8,366	8,366	8,800	8,647	2.70	58	44K	382M
1397/05/16	8,500	8,353	8,597	8,420	(0.67)	45	33K	277M
1397/05/15	8,700	8,350	8,700	8,477	(3.24)	154	229K	2B
1397/05/14	8,900	8,500	9,088	8,761	(0.23)	165	188K	2B
1397/05/13	9,000	8,396	9,240	8,781	(0.6)	84	116K	1B
1397/05/10	8,811	8,811	9,000	8,834	(4.74)	16	21K	186M
1397/05/07	9,274	9,269	9,274	9,274	4.99	25	28K	263M
1397/05/06	8,876	8,502	8,979	8,833	3.29	102	80K	706M
1397/05/03	8,700	8,403	8,750	8,552	(2.05)	105	60K	514M
1397/05/02	8,810	8,501	8,990	8,731	(1.18)	66	63K	547M
1397/05/01	9,408	8,790	9,408	8,835	(4.51)	67	81K	715M
1397/04/31	8,910	8,910	9,396	9,252	3.10	90	142K	1B
1397/04/30	8,931	8,900	9,248	8,974	(0.6)	57	31K	281M
1397/04/27	9,249	8,903	9,499	9,028	(1.71)	70	31K	281M
1397/04/26	9,298	9,147	9,298	9,185	(2.72)	43	24K	218M
1397/04/25	9,400	9,150	9,560	9,442	1.99	56	36K	339M
1397/04/24	8,900	8,900	9,495	9,258	(0.33)	31	14K	133M
1397/04/23	9,500	9,200	9,500	9,289	(0.81)	73	64K	593M
1397/04/20	9,405	9,270	9,511	9,365	(2.56)	138	132K	1B
1397/04/19	9,520	9,400	9,977	9,611	0.68	52	37K	353M
1397/04/17	9,726	9,500	9,726	9,546	(3.05)	90	136K	1B
1397/04/16	10,000	9,750	10,000	9,846	(0.67)	26	24K	233M
1397/04/13	9,900	9,700	10,100	9,912	0.50	98	203K	2B
1397/04/12	9,812	9,800	9,980	9,863	(0.12)	45	56K	552M
1397/04/11	9,705	9,705	9,994	9,875	(0.05)	28	29K	282M
1397/04/10	10,020	9,740	10,020	9,880	(1.18)	28	32K	312M
1397/04/09	9,650	9,650	10,029	9,998	0.51	26	11K	112M
1397/04/06	10,190	9,629	10,190	9,947	(0.58)	67	70K	699M
1397/04/05	10,002	9,952	10,017	10,005	(0.84)	51	66K	657M
1397/04/04	10,420	10,001	10,421	10,090	(1.24)	145	234K	2B
1397/04/03	10,333	10,050	10,354	10,217	0.17	105	155K	2B
1397/04/02	10,410	10,137	10,410	10,200	0.82	29	27K	271M
1397/03/30	10,200	10,000	10,400	10,117	(0.21)	96	109K	1B
1397/03/29	10,322	10,001	10,459	10,138	(3.21)	113	139K	1B
1397/03/28	10,562	10,443	11,000	10,474	(4.71)	116	221K	2B
1397/03/27	10,999	10,751	11,052	10,992	4.43	187	581K	6B
1397/03/23	10,200	10,200	10,534	10,526	4.91	207	1M	12B
1397/03/22	9,855	9,855	10,197	10,033	(0.3)	50	103K	1B
1397/03/21	9,860	9,860	10,198	10,063	1.87	77	66K	660M
1397/03/20	9,980	9,802	10,030	9,878	0.60	79	114K	1B
1397/03/19	9,900	9,730	10,050	9,819	(0.9)	24	27K	262M
1397/03/13	9,998	9,785	10,100	9,908	1.57	56	56K	560M
1397/03/12	9,654	9,654	9,998	9,755	(0.03)	48	44K	432M
1397/03/09	10,099	9,622	10,099	9,758	(2.33)	31	30K	297M
1397/03/08	10,150	9,875	10,200	9,991	(0.69)	48	46K	458M
1397/03/07	9,710	9,661	10,149	10,060	3.95	105	130K	1B
1397/03/06	9,801	9,618	10,000	9,678	(4.41)	80	87K	840M
1397/03/05	10,376	9,800	10,376	10,124	(1.71)	65	142K	1B
1397/03/02	10,583	10,181	10,583	10,300	(0.98)	70	58K	593M
1397/03/01	10,400	10,250	10,584	10,402	3.16	114	97K	1B
1397/02/31	10,100	9,803	10,109	10,083	4.73	121	217K	2B
1397/02/30	9,628	9,628	9,628	9,628	4.99	17	23K	224M
1397/02/24	10,664	10,410	10,729	10,520	0.57	101	115K	1B
1397/02/23	10,649	10,250	10,730	10,460	0.36	57	58K	606M
1397/02/22	10,479	10,240	10,600	10,422	(0.14)	67	58K	600M
1397/02/19	10,647	10,280	10,647	10,437	0.32	42	39K	402M
1397/02/18	10,300	10,262	10,499	10,404	(0.62)	153	773K	8B
1397/02/17	10,399	10,225	10,510	10,469	0.69	13	5K	57M
1397/02/16	10,414	10,201	10,739	10,397	1.55	56	230K	2B
1397/02/15	10,600	10,181	10,600	10,238	(4.46)	36	54K	555M
1397/02/11	10,550	10,501	10,798	10,716	2.35	48	55K	590M
1397/02/10	10,300	10,300	10,549	10,470	0.98	85	106K	1B
1397/02/09	10,000	10,000	10,536	10,368	3.32	162	316K	3B
1397/02/08	10,280	10,000	10,280	10,035	(0.92)	35	52K	519M
1397/02/05	10,150	10,081	10,199	10,128	(0.72)	59	740K	7B
1397/02/04	10,041	10,041	10,280	10,201	0.49	25	20K	207M
1397/02/03	10,140	10,100	10,330	10,151	(0.66)	89	61K	618M
1397/02/02	10,339	10,150	10,399	10,218	(1.12)	62	35K	362M
1397/02/01	10,265	10,200	10,497	10,334	0.70	47	40K	412M
1397/01/29	10,276	10,250	10,281	10,262	(1.93)	40	26K	262M
1397/01/28	10,300	10,300	10,698	10,464	(1.91)	32	30K	315M
1397/01/27	10,645	10,371	10,749	10,668	3.26	18	12K	123M
1397/01/26	10,879	10,252	10,879	10,331	(1.82)	18	6K	60M
1397/01/22	10,650	10,395	10,977	10,523	(3.83)	58	49K	520M
1397/01/21	10,999	10,550	11,120	10,942	2.31	22	27K	298M
1397/01/20	10,832	10,510	10,832	10,695	(1.46)	54	23K	245M
1397/01/19	10,851	10,850	11,099	10,854	(3.68)	42	15K	160M
1397/01/18	11,150	10,960	11,499	11,269	2.82	31	16K	185M
1397/01/15	10,866	10,866	11,179	10,960	(1.5)	14	11K	116M
1397/01/14	11,130	10,881	11,283	11,127	1.51	9	5K	54M
1397/01/08	11,003	10,850	11,200	10,962	(3.74)	45	49K	538M
1397/01/07	11,498	11,010	11,629	11,388	(1.12)	52	30K	343M
1397/01/06	11,400	11,400	11,650	11,517	0.51	24	24K	279M
1397/01/05	11,500	11,000	11,560	11,458	0.53	17	12K	140M
1396/12/28	11,338	11,000	11,600	11,398	2.67	103	62K	709M
1396/12/27	10,703	10,701	11,395	11,102	1.11	46	29K	327M
1396/12/26	11,111	10,705	11,195	10,980	(1.52)	40	25K	273M
1396/12/23	11,084	10,802	11,240	11,149	3.91	29	16K	174M
1396/12/22	10,899	10,570	10,899	10,729	(2.24)	59	59K	628M
1396/12/21	11,195	10,730	11,195	10,975	(0.09)	69	29K	314M
1396/12/20	10,999	10,762	11,100	10,985	(0.56)	19	16K	175M
1396/12/19	11,185	10,800	11,240	11,047	0.74	33	20K	226M
1396/12/16	11,390	10,755	11,420	10,966	(0.63)	33	10K	106M
1396/12/15	11,220	10,901	11,599	11,035	(0.14)	71	82K	901M
1396/12/14	10,699	10,699	11,167	11,050	3.89	84	187K	2B
1396/12/13	10,692	10,600	10,880	10,636	(0.81)	48	27K	282M
1396/12/12	11,400	10,692	11,400	10,723	(4.72)	160	227K	2B
1396/12/09	11,322	10,900	11,800	11,254	(0.58)	132	129K	1B
1396/12/08	10,950	10,948	11,463	11,320	3.68	323	1M	16B
1396/12/07	10,985	10,622	11,111	10,918	1.43	62	32K	346M
1396/12/06	10,800	10,510	10,869	10,764	3.98	62	43K	458M
1396/12/05	10,480	10,260	10,480	10,352	(0.05)	77	33K	341M
1396/12/02	10,500	10,210	10,500	10,357	(1.99)	42	17K	176M
1396/11/30	10,501	10,500	10,700	10,567	0.46	59	70K	739M
1396/11/29	10,461	10,413	10,580	10,519	0.25	58	44K	458M
1396/11/28	10,520	10,450	10,598	10,493	(1.93)	71	68K	709M
1396/11/25	10,561	10,520	10,794	10,699	0.98	38	22K	239M
1396/11/24	10,750	10,206	10,842	10,595	(1.38)	146	106K	1B
1396/11/23	10,740	10,715	10,850	10,743	(0.88)	93	83K	893M
1396/11/21	10,989	10,806	10,989	10,838	(0.23)	35	69K	744M
1396/11/18	10,850	10,801	10,995	10,863	0.50	42	43K	466M
1396/11/17	10,860	10,801	10,880	10,809	(0.4)	81	91K	986M
1396/11/16	10,840	10,793	10,894	10,852	0.10	61	75K	811M
1396/11/15	10,772	10,772	10,980	10,841	0.59	42	140K	2B
1396/11/14	10,790	10,753	10,870	10,777	(0.43)	49	50K	535M
1396/11/11	10,807	10,751	10,950	10,824	(0.43)	87	107K	1B
1396/11/10	10,988	10,853	11,078	10,871	0.22	52	138K	1B
1396/11/09	10,822	10,822	10,996	10,847	(0.45)	53	59K	643M
1396/11/08	10,920	10,801	10,920	10,896	(0.25)	33	77K	841M
1396/11/07	10,900	10,900	10,950	10,923	0.17	29	27K	297M
1396/11/04	11,000	10,889	11,000	10,905	(2.07)	75	155K	2B
1396/11/03	11,099	10,860	11,196	11,136	2.39	42	14K	154M
1396/11/02	11,090	10,800	11,197	10,876	(0.04)	129	133K	1B
1396/11/01	11,000	10,801	11,144	10,880	(0.57)	86	156K	2B
1396/10/30	10,905	10,880	11,000	10,942	(0.46)	61	51K	559M
1396/10/27	11,170	10,889	11,235	10,993	0.05	53	21K	235M
1396/10/26	11,100	10,888	11,250	10,987	0.74	94	283K	3B
1396/10/25	11,200	10,867	11,298	10,906	(4.65)	265	335K	4B
1396/10/24	11,429	11,220	11,695	11,438	1.28	70	54K	618M
1396/10/23	11,444	11,206	11,444	11,294	0.61	31	17K	196M
1396/10/20	11,335	11,120	11,337	11,226	(0.39)	19	31K	353M
1396/10/19	11,472	11,120	11,600	11,270	(2.08)	107	167K	2B
1396/10/18	11,760	11,475	11,760	11,509	(2.22)	65	346K	4B
1396/10/17	11,844	11,351	11,850	11,770	0.01	63	48K	561M
1396/10/16	11,250	11,250	11,790	11,769	1.17	31	20K	239M
1396/10/13	11,399	11,150	11,874	11,633	1.62	107	101K	1B
1396/10/12	11,100	11,100	11,560	11,447	1.69	124	188K	2B
1396/10/11	10,905	10,886	11,568	11,257	2.10	52	41K	465M
1396/10/10	11,403	10,956	11,697	11,026	(4.39)	135	141K	2B
1396/10/09	11,502	11,416	11,894	11,532	(2.77)	60	48K	557M
1396/10/06	11,500	11,500	11,932	11,861	1.05	88	92K	1B
1396/10/05	11,334	11,331	11,955	11,738	2.64	164	147K	2B
1396/10/04	11,457	11,377	11,600	11,436	(0.61)	63	50K	577M
1396/10/03	11,555	11,442	11,640	11,506	0.17	84	139K	2B
1396/10/02	11,440	11,435	11,699	11,487	(2.55)	78	76K	869M
1396/09/29	11,488	11,400	11,899	11,788	3.86	198	411K	5B
1396/09/28	11,250	11,212	11,500	11,350	(0.55)	125	125K	1B
1396/09/27	11,500	11,250	11,500	11,413	2.43	86	210K	2B
1396/09/26	10,880	10,840	11,294	11,142	3.58	197	345K	4B
1396/09/25	10,702	10,702	11,100	10,757	(2.48)	116	142K	2B
1396/09/22	11,190	11,003	11,190	11,031	(0.88)	112	93K	1B
1396/09/21	11,202	11,024	11,202	11,129	(0.07)	109	159K	2B
1396/09/20	11,082	11,070	11,249	11,137	0.04	67	52K	578M
1396/09/19	11,168	11,000	11,270	11,132	(0.96)	125	134K	1B
1396/09/18	11,333	11,152	11,440	11,240	(0.12)	67	32K	356M
1396/09/14	11,280	11,150	11,380	11,254	(0.17)	108	81K	906M
1396/09/13	11,120	11,120	11,390	11,273	0.52	47	19K	220M
1396/09/12	11,280	11,140	11,322	11,215	(0.28)	92	71K	795M
1396/09/11	11,396	11,116	11,420	11,247	(1.51)	252	207K	2B
1396/09/08	11,401	11,367	11,520	11,420	(0.52)	95	91K	1B
1396/09/07	11,474	11,310	11,699	11,480	(0.23)	88	80K	917M
1396/09/05	11,507	11,450	11,596	11,506	(0.51)	68	75K	860M
1396/09/04	11,600	11,500	11,700	11,565	(0.16)	111	142K	2B
1396/09/01	11,538	11,538	11,875	11,583	0.04	42	46K	535M
1396/08/30	11,660	11,500	11,800	11,578	(2.05)	95	65K	752M
1396/08/29	11,721	11,721	11,950	11,820	0.50	41	54K	633M
1396/08/27	11,795	11,642	11,850	11,761	0.34	42	36K	425M
1396/08/24	11,626	11,625	11,800	11,721	0.48	72	62K	727M
1396/08/23	11,622	11,622	11,948	11,665	(1.92)	71	44K	515M
1396/08/22	11,999	11,751	12,029	11,893	(0.3)	63	71K	843M
1396/08/21	11,851	11,703	12,000	11,929	(0.18)	49	64K	767M
1396/08/20	11,677	11,660	12,095	11,951	(0.32)	43	36K	434M
1396/08/17	11,890	11,701	12,130	11,989	0.51	77	65K	778M
1396/08/16	11,555	11,555	12,090	11,928	0.06	84	99K	1B
1396/08/15	11,900	11,603	12,129	11,921	(0.84)	53	46K	550M
1396/08/14	12,078	11,871	12,280	12,022	2.19	182	129K	2B
1396/08/13	11,410	11,410	11,994	11,764	2.99	228	319K	4B
1396/08/10	11,415	11,374	11,570	11,423	(0.38)	109	122K	1B
1396/08/09	11,500	11,422	11,555	11,466	(0.3)	79	85K	974M
1396/08/08	11,513	11,460	11,681	11,500	(0.5)	77	66K	762M
1396/08/07	11,598	11,501	11,623	11,558	0.03	93	161K	2B
1396/08/06	11,355	11,355	11,620	11,554	0.44	73	40K	458M
1396/08/03	11,405	11,405	11,685	11,503	(0.54)	136	92K	1B
1396/08/02	11,572	11,501	11,875	11,566	(1.6)	103	80K	931M
1396/08/01	11,988	11,557	12,000	11,754	(0.2)	156	135K	2B
1396/07/30	11,770	11,700	12,000	11,778	(0.69)	79	46K	537M
1396/07/29	11,900	11,760	11,950	11,860	0.91	81	42K	499M
1396/07/26	11,731	11,730	11,900	11,753	(0.75)	208	130K	2B
1396/07/25	11,925	11,801	11,930	11,842	(0.89)	113	60K	711M
1396/07/24	12,130	11,900	12,150	11,948	(0.54)	113	104K	1B
1396/07/23	11,852	11,852	12,198	12,013	0.68	94	48K	576M
1396/07/22	12,000	11,806	12,298	11,932	(0.14)	107	61K	730M
1396/07/19	11,721	11,720	12,080	11,949	0.36	64	32K	381M
1396/07/18	11,800	11,700	12,100	11,906	0.34	123	117K	1B
1396/07/17	12,091	11,630	12,240	11,866	(1.86)	151	92K	1B
1396/07/16	12,307	12,072	12,400	12,091	(4.85)	226	246K	3B
1396/07/15	13,000	12,485	13,050	12,707	(2.84)	127	135K	2B
1396/07/12	13,161	12,500	13,161	13,078	4.33	131	138K	2B
1396/07/11	12,602	12,474	12,800	12,535	(4.53)	153	114K	1B
1396/07/10	13,449	12,500	13,499	13,130	1.18	115	141K	2B
1396/07/05	13,077	12,807	13,222	12,977	(2.6)	166	124K	2B
1396/07/04	13,499	12,904	13,545	13,323	(1.6)	161	175K	2B
1396/07/03	13,731	13,220	13,731	13,539	0.55	138	93K	1B
1396/07/02	13,595	12,801	13,595	13,465	3.73	218	236K	3B
1396/07/01	12,456	12,401	13,295	12,981	2.13	245	207K	3B
1396/06/29	12,777	12,500	12,896	12,710	(0.67)	87	67K	855M
1396/06/28	12,809	12,628	12,937	12,796	0.90	72	60K	763M
1396/06/27	12,476	12,476	12,850	12,682	0.69	77	97K	1B
1396/06/26	12,453	12,453	12,688	12,595	1.14	103	86K	1B
1396/06/25	12,444	12,200	12,694	12,453	3.00	211	214K	3B
1396/06/22	12,101	12,068	12,119	12,090	(0.31)	343	223K	3B
1396/06/21	12,200	12,050	12,350	12,128	(0.93)	262	144K	2B
1396/06/20	12,750	12,145	12,750	12,242	(1.77)	127	92K	1B
1396/06/19	12,620	12,200	12,700	12,462	(1.74)	178	148K	2B
1396/06/15	12,650	12,650	12,849	12,683	(0.77)	88	53K	674M
1396/06/14	12,900	12,671	12,900	12,782	0.57	103	81K	1B
1396/06/13	12,645	12,645	12,997	12,710	(0.56)	98	103K	1B
1396/06/12	12,811	12,630	12,950	12,781	(1.25)	181	112K	1B
1396/06/11	13,001	12,862	13,290	12,943	(1.98)	82	56K	722M
1396/06/08	13,400	12,961	13,400	13,204	1.40	135	124K	2B
1396/06/07	13,229	12,894	13,229	13,022	1.77	249	250K	3B
1396/06/06	12,505	12,505	12,878	12,795	0.65	162	202K	3B
1396/06/05	12,800	12,601	13,000	12,712	(1.89)	259	268K	3B
1396/06/04	13,002	12,800	13,250	12,957	(0.86)	229	278K	4B
1396/06/01	13,100	13,000	13,180	13,070	(1.48)	116	121K	2B
1396/05/31	13,014	13,014	13,475	13,266	1.58	91	79K	1B
1396/05/30	13,000	12,971	13,590	13,060	(0.15)	207	226K	3B
1396/05/29	13,199	12,985	13,240	13,079	(0.37)	119	103K	1B
1396/05/28	13,264	13,000	13,400	13,128	0.84	126	156K	2B
1396/05/25	13,000	12,950	13,200	13,018	(1.57)	432	695K	9B
1396/05/24	13,370	12,889	13,450	13,226	(1.61)	161	135K	2B
1396/05/23	13,500	13,356	13,500	13,443	0.19	84	80K	1B
1396/05/22	13,500	13,369	13,500	13,417	(1.5)	216	165K	2B
1396/05/21	13,633	13,567	13,770	13,622	(1.03)	149	84K	1B
1396/05/18	13,900	13,600	13,998	13,764	(0.87)	236	157K	2B
1396/05/17	13,804	13,800	14,098	13,885	(0.44)	176	195K	3B
1396/05/16	13,902	13,851	14,120	13,947	(0.7)	170	112K	2B
1396/05/15	13,803	13,803	14,197	14,045	0.24	140	125K	2B
1396/05/11	14,240	13,750	14,300	14,011	(1.85)	95	46K	641M
1396/05/10	14,099	13,920	14,500	14,275	3.03	156	126K	2B
1396/05/09	13,897	13,665	14,098	13,855	1.26	121	54K	748M
1396/05/08	13,786	13,589	14,000	13,683	(1.74)	306	266K	4B
1396/05/07	13,920	13,800	14,140	13,925	(1.11)	121	71K	985M
1396/05/04	14,260	13,950	14,270	14,082	(2.23)	360	474K	7B
1396/05/03	14,222	14,222	14,696	14,403	(1.27)	135	136K	2B
1396/05/02	14,221	14,221	14,700	14,589	(0.26)	148	167K	2B
1396/05/01	15,100	14,213	15,100	14,627	(0.85)	293	351K	5B
1396/04/31	14,790	14,550	14,799	14,753	4.67	617	844K	12B
1396/04/28	14,011	13,901	14,298	14,095	0.58	209	128K	2B
1396/04/27	14,020	13,930	14,097	14,014	(0.38)	190	163K	2B
1396/04/26	14,001	14,001	14,200	14,067	(0.71)	138	81K	1B
1396/04/25	14,027	13,950	14,393	14,167	1.00	148	150K	2B
1396/04/24	14,003	13,906	14,403	14,027	(0.64)	193	268K	4B
1396/04/21	14,163	14,020	14,400	14,118	(1.4)	134	131K	2B
1396/04/20	14,210	14,210	14,739	14,319	(1.38)	94	82K	1B
1396/04/19	14,737	14,361	14,737	14,519	(1.11)	114	104K	2B
1396/04/18	14,799	14,601	14,899	14,682	0.51	243	346K	5B
1396/04/17	14,200	14,200	14,865	14,607	2.61	254	297K	4B
1396/04/14	14,016	14,000	14,500	14,235	1.98	282	345K	5B
1396/04/13	14,000	13,850	14,079	13,959	0.78	121	107K	1B
1396/04/12	13,721	13,721	14,098	13,851	0.61	140	132K	2B
1396/04/11	13,502	13,502	14,130	13,767	(1.61)	77	72K	991M
1396/04/10	14,000	13,851	14,197	13,992	1.02	106	66K	918M
1396/04/07	14,200	13,735	14,200	13,851	(1.14)	136	156K	2B
1396/04/04	14,052	13,900	14,290	14,011	(0.28)	119	50K	700M
1396/04/03	14,000	13,810	14,300	14,050	1.84	174	67K	938M
1396/03/31	13,890	13,251	14,173	13,796	2.20	340	329K	5B
1396/03/30	13,699	13,412	13,699	13,499	(1.34)	156	124K	2B
1396/03/29	13,890	13,570	13,890	13,683	(0.94)	96	58K	787M
1396/03/28	14,340	13,660	14,340	13,813	(2.33)	141	94K	1B
1396/03/27	14,189	13,911	14,430	14,142	1.54	98	85K	1B
1396/03/24	14,090	13,821	14,189	13,927	1.20	125	53K	740M
1396/03/23	13,731	13,680	14,000	13,762	0.12	143	197K	3B
1396/03/22	13,900	13,704	14,000	13,745	(0.8)	116	82K	1B
1396/03/21	14,200	13,662	14,397	13,856	(2.06)	167	123K	2B
1396/03/20	14,415	14,090	14,415	14,148	(0.3)	87	51K	726M
1396/03/17	14,690	14,000	14,700	14,190	(2.87)	273	306K	4B
1396/03/16	14,690	14,300	14,750	14,609	1.86	167	200K	3B
1396/03/13	14,800	14,001	14,800	14,342	(1.71)	215	172K	2B
1396/03/10	14,700	14,425	14,898	14,592	(1.02)	157	168K	2B
1396/03/09	14,994	14,681	14,994	14,742	(0.97)	128	76K	1B
1396/03/08	15,099	14,752	15,378	14,887	(2.08)	220	214K	3B
1396/03/07	15,059	14,910	15,260	15,203	1.49	949	2M	26B
1396/03/06	15,095	14,850	15,280	14,980	0.56	233	192K	3B
1396/03/03	14,852	14,600	15,100	14,896	1.51	257	329K	5B
1396/03/02	14,010	14,010	14,887	14,674	3.19	269	400K	6B
1396/03/01	14,461	14,151	14,461	14,221	(0.55)	83	38K	546M
1396/02/31	14,778	14,200	14,778	14,299	(2.39)	132	67K	959M
1396/02/30	14,500	14,498	14,879	14,649	3.21	183	179K	3B
1396/02/27	14,100	14,000	14,490	14,194	1.87	275	264K	4B
1396/02/26	13,949	13,900	13,950	13,933	2.68	46	65K	910M
1396/02/19	14,900	14,604	15,196	14,869	0.43	1,568	3M	41B
1396/02/18	15,270	14,700	15,270	14,805	(1.44)	452	423K	6B
1396/02/17	14,940	14,850	15,290	15,022	0.25	469	541K	8B
1396/02/16	15,410	14,800	15,540	14,984	(3.73)	785	979K	15B
1396/02/13	15,202	15,202	15,880	15,564	2.66	566	851K	13B
1396/02/12	15,000	15,000	15,388	15,161	0.26	369	380K	6B
1396/02/11	16,000	15,030	16,000	15,122	(4.42)	1,223	2M	35B
1396/02/10	15,952	15,601	16,100	15,821	(1.11)	579	876K	14B
1396/02/09	16,699	15,887	16,699	15,999	(4.33)	765	1M	22B
1396/02/06	16,500	16,500	17,100	16,723	2.09	586	893K	15B
1396/02/04	16,530	16,110	16,660	16,380	0.21	842	2M	39B
1396/02/03	16,532	16,011	16,800	16,346	(1.08)	540	570K	9B
1396/02/02	16,670	16,202	17,190	16,524	(0.88)	895	1M	18B
1396/01/30	17,270	16,452	17,290	16,670	(3.74)	1,061	2M	29B
1396/01/29	17,430	16,611	17,430	17,317	4.32	2,255	6M	96B
1396/01/28	16,600	16,600	16,600	16,600	5.00	233	565K	9B
1396/01/27	15,350	15,350	15,841	15,810	4.79	398	986K	16B
1396/01/26	15,275	14,760	15,472	15,087	(1.23)	1,474	2M	34B
1396/01/23	15,000	14,605	15,480	15,275	3.61	2,072	4M	67B
1396/01/21	14,743	14,743	14,743	14,743	5.00	71	60K	887M
1396/01/20	14,041	14,041	14,041	14,041	5.00	70	45K	629M
1396/01/19	13,188	13,188	13,885	13,373	1.13	1,254	3M	39B
1396/01/16	13,390	13,179	13,390	13,224	(0.59)	426	278K	4B
1396/01/15	13,300	13,211	13,445	13,302	1.05	317	288K	4B
1396/01/14	13,398	13,071	13,489	13,164	0.20	296	105K	1B
1396/01/09	13,310	13,070	13,450	13,138	(2.47)	263	190K	2B
1396/01/08	13,401	13,302	13,599	13,471	0.77	270	201K	3B
1396/01/07	13,001	13,001	13,525	13,368	2.33	464	578K	8B
1396/01/06	13,152	12,999	13,280	13,063	(1.6)	483	445K	6B
1396/01/05	13,120	13,120	13,450	13,276	0.21	215	178K	2B
1395/12/28	13,494	13,132	13,495	13,248	(1.3)	428	398K	5B
1395/12/25	13,700	13,260	13,799	13,422	(1.45)	404	271K	4B
1395/12/24	13,300	13,121	13,807	13,619	2.59	629	681K	9B
1395/12/23	13,330	13,102	13,470	13,275	2.58	575	581K	8B
1395/12/22	12,779	12,480	13,090	12,941	3.80	456	477K	6B
1395/12/21	12,200	12,112	12,699	12,467	0.30	517	425K	5B
1395/12/18	12,700	12,255	12,947	12,430	(2.18)	527	379K	5B
1395/12/17	12,629	12,500	12,870	12,707	1.42	547	317K	4B
1395/12/16	12,301	12,230	12,700	12,529	2.00	320	240K	3B
1395/12/15	12,164	12,086	12,548	12,283	(1.92)	577	385K	5B
1395/12/14	13,170	12,392	13,170	12,523	(3.99)	1,330	1M	14B
1395/12/11	13,298	12,956	13,321	13,044	(2.02)	970	739K	10B
1395/12/10	13,342	13,200	13,499	13,313	(0.74)	752	649K	9B
1395/12/09	13,351	13,300	13,600	13,412	0.25	644	539K	7B
1395/12/08	13,538	13,301	13,660	13,379	(1.17)	877	620K	8B
1395/12/07	13,699	13,442	13,890	13,538	(1.23)	796	567K	8B
1395/12/04	13,900	13,600	14,000	13,707	(1.95)	920	800K	11B
1395/12/03	13,911	13,811	14,187	13,979	0.15	975	622K	9B
1395/12/02	13,895	13,800	14,247	13,958	(0.71)	941	731K	10B
1395/12/01	14,580	13,860	14,580	14,058	(3.44)	1,561	1M	21B
1395/11/30	14,188	14,188	14,712	14,559	3.90	1,874	2M	26B
1395/11/27	13,796	13,682	14,231	14,012	1.86	1,741	1M	14B
1395/11/26	13,550	13,550	13,900	13,756	0.75	1,175	810K	11B
1395/11/25	13,500	13,500	13,960	13,654	0.12	961	584K	8B
1395/11/24	13,889	13,480	13,950	13,638	(2.61)	1,323	990K	14B
1395/11/23	14,123	13,699	14,267	14,003	(0.43)	2,311	1M	21B
1395/11/20	13,450	13,310	14,164	14,063	4.25	5,938	4M	60B
1395/11/19	13,350	13,265	13,740	13,490	(0.08)	3,252	1M	20B
1395/11/18	13,700	13,300	13,789	13,501	(2.41)	5,733	2M	24B
1395/11/17	14,062	13,512	14,300	13,835	(0.61)	17,388	4M	58B
1395/11/16	13,926	13,600	13,926	13,920	4.95	40,007	12M	165B
1395/11/13	13,263	13,263	13,263	13,263	5.00	2,932	3M	45B
1395/11/12	12,632	12,632	12,632	12,632	5.00	1,638	4M	54B
1395/11/11	12,031	12,031	12,031	12,031	4.99	537	1M	15B
1395/11/10	11,459	11,459	11,459	11,459	4.99	152	20K	226M
1395/11/09	10,914	10,914	10,914	10,914	4.99	117	16K	174M
1395/11/06	10,395	10,395	10,395	10,395	5.00	48	7K	70M
1395/11/05	9,900	9,900	9,900	9,900	890.00	78,060	12M	119B