Name: پتروشیمی مارون
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی مارون
مارون(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	24,660	24,660	24,660	24,660	2.96	129	3M	68B
1405/06/28	23,950	23,950	23,950	23,950	2.97	443	16M	386B
1405/06/25	23,260	23,260	23,260	23,260	2.97	719	32M	750B
1405/06/24	22,590	22,590	22,590	22,590	2.96	114	4M	97B
1405/06/23	21,940	21,940	21,940	21,940	2.96	491	22M	486B
1405/06/22	21,310	21,310	21,310	21,310	3.00	265	11M	239B
1405/06/21	20,690	20,690	20,690	20,690	2.99	210	9M	176B
1405/06/18	20,090	20,090	20,090	20,090	2.97	291	4M	80B
1405/06/17	19,510	19,510	19,510	19,510	2.96	1,479	21M	416B
1405/06/03	57,900	56,500	57,920	57,900	2.95	3,048	17M	970B
1405/06/02	55,200	55,200	57,010	56,240	(0.3)	880	3M	165B
1405/06/01	57,900	55,200	57,900	56,410	(0.11)	1,132	3M	172B
1405/05/31	57,300	55,190	57,320	56,470	1.46	1,381	4M	239B
1405/05/28	56,350	55,050	56,350	55,660	1.74	1,294	5M	298B
1405/05/27	55,900	54,420	55,900	54,710	0.39	837	4M	202B
1405/05/26	54,000	53,450	55,300	54,500	1.34	634	2M	85B
1405/05/25	54,350	53,290	54,350	53,780	(2.09)	727	1M	79B
1405/05/24	57,000	54,560	57,000	54,930	(2.33)	337	606K	33B
1405/05/21	55,750	55,750	57,440	56,240	(1.11)	507	1M	69B
1405/05/20	55,750	55,750	57,440	56,240	(1.11)	507	1M	69B
1405/05/19	57,500	55,760	57,500	56,870	0.98	398	982K	56B
1405/05/18	59,090	55,660	59,090	56,320	(1.85)	852	4M	222B
1405/05/17	57,000	56,110	57,490	57,380	2.79	750	4M	201B
1405/05/14	55,810	55,230	55,830	55,820	2.97	665	3M	171B
1405/05/13	54,110	54,000	54,570	54,210	2.30	519	2M	86B
1405/05/12	54,110	54,000	54,570	54,210	2.30	519	2M	86B
1405/05/11	53,600	52,180	53,600	52,990	1.83	260	767K	41B
1405/05/10	51,050	51,050	52,570	52,040	(1.01)	196	524K	27B
1405/05/07	52,460	52,460	54,310	52,570	(2.79)	415	1M	75B
1405/05/06	54,370	53,460	54,540	54,080	2.11	342	1M	58B
1405/05/05	52,000	50,940	53,320	52,960	2.30	403	2M	101B
1405/05/04	51,750	51,720	51,770	51,770	2.98	495	2M	125B
1405/05/03	49,200	49,200	51,110	50,270	1.15	168	239K	12B
1405/04/31	52,180	49,420	52,180	49,700	(2.43)	391	989K	49B
1405/04/30	50,950	50,480	50,950	50,940	2.97	220	1M	65B
1405/04/29	49,700	48,730	49,700	49,470	2.51	308	1M	52B
1405/04/28	48,110	48,110	49,380	48,260	(2.68)	230	610K	29B
1405/04/27	49,580	49,580	50,290	49,590	(2.97)	351	1M	63B
1405/04/24	51,200	51,030	52,610	51,110	(2.83)	495	1M	71B
1405/04/23	52,600	52,460	53,250	52,600	(2.74)	414	1M	61B
1405/04/22	54,080	54,080	55,720	54,080	(3.0)	630	3M	184B
1405/04/21	55,750	55,750	55,750	55,750	(2.99)	207	2M	101B
1405/04/20	57,460	57,460	58,100	57,470	(2.97)	419	3M	170B
1405/04/17	59,190	59,190	60,690	59,230	(2.93)	871	3M	163B
1405/04/16	60,400	60,110	61,350	61,020	2.19	779	2M	138B
1405/04/15	60,050	59,080	60,050	59,710	2.40	851	4M	255B
1405/04/14	60,050	59,080	60,050	59,710	2.40	851	4M	255B
1405/04/13	60,050	59,080	60,050	59,710	2.40	851	4M	255B
1405/04/10	60,050	59,080	60,050	59,710	2.40	851	4M	255B
1405/04/09	57,960	57,900	58,340	58,310	2.93	748	3M	200B
1405/04/08	55,150	55,150	58,400	56,650	(0.23)	376	837K	47B
1405/04/07	56,730	56,730	57,340	56,780	(2.91)	648	3M	160B
1405/04/06	61,400	57,910	61,400	58,480	(2.04)	925	3M	160B
1405/04/03	59,750	58,750	59,800	59,700	2.75	1,026	5M	275B
1405/04/01	57,950	57,950	59,700	58,100	(2.68)	838	4M	248B
1405/03/31	60,950	57,450	60,950	59,700	0.84	2,339	11M	666B
1405/03/30	59,200	59,200	59,200	59,200	2.96	327	2M	122B
1405/03/27	56,350	55,150	58,000	57,500	2.04	2,068	9M	532B
1405/03/26	57,750	54,450	57,750	56,350	0.45	1,968	9M	483B
1405/03/25	56,100	56,100	56,100	56,100	2.94	173	2M	100B
1405/03/24	54,500	54,500	54,500	54,500	2.93	262	3M	162B
1405/03/23	52,950	52,950	52,950	52,950	2.92	332	2M	127B
1405/03/20	52,250	49,550	52,350	51,450	1.18	1,844	8M	394B
1405/03/19	50,150	50,150	51,650	50,850	4.20	1,108	10M	526B
1404/12/09	49,500	48,450	50,050	48,950	0.31	71	204K	10B
1404/12/06	47,900	47,900	49,450	48,800	(1.11)	158	466K	23B
1404/12/05	50,600	49,150	50,600	49,350	0.10	103	181K	9B
1404/12/04	49,400	48,250	49,500	49,300	2.49	93	173K	9B
1404/12/03	47,750	47,750	48,700	48,100	(2.24)	177	279K	13B
1404/12/02	49,200	49,200	50,000	49,200	(2.96)	250	930K	46B
1404/11/29	53,100	50,600	53,100	50,700	(2.78)	369	1M	66B
1404/11/28	51,850	51,400	52,500	52,150	0.10	144	195K	10B
1404/11/27	50,900	50,900	52,450	52,100	(0.38)	128	265K	14B
1404/11/26	54,900	52,150	54,900	52,300	(2.7)	254	552K	29B
1404/11/25	54,100	52,500	55,200	53,750	0.28	248	556K	30B
1404/11/21	52,200	51,800	54,600	53,600	1.04	551	2M	84B
1404/11/20	53,700	52,650	53,700	53,050	(1.21)	477	2M	88B
1404/11/19	54,500	53,400	56,200	53,700	(2.45)	1,013	3M	153B
1404/11/18	53,500	53,400	55,100	55,050	2.90	513	3M	155B
1404/11/14	55,250	52,900	55,250	53,500	(0.47)	326	922K	49B
1404/11/13	56,100	52,900	56,100	53,750	(1.38)	717	4M	208B
1404/11/12	54,350	54,350	56,300	54,500	(2.68)	422	2M	103B
1404/11/11	55,950	55,950	57,500	56,000	(2.86)	317	1M	62B
1404/11/08	57,500	57,500	59,200	57,650	(2.7)	736	3M	154B
1404/11/07	59,250	59,250	59,250	59,250	(2.95)	149	1M	60B
1404/11/06	61,050	61,050	61,050	61,050	(2.94)	97	731K	45B
1404/11/05	62,900	62,900	62,900	62,900	(2.93)	101	706K	44B
1404/11/04	66,300	64,800	66,400	64,800	(2.99)	840	8M	501B
1404/11/01	67,800	66,400	67,800	66,800	(0.6)	655	2M	148B
1404/10/30	68,850	66,900	68,850	67,200	0.07	391	1M	93B
1404/10/29	68,800	66,800	70,050	67,150	(2.47)	875	4M	285B
1404/10/28	70,000	67,750	70,750	68,850	0.22	855	2M	137B
1404/10/24	68,700	68,700	68,850	68,700	(2.97)	1,812	16M	1T
1404/10/23	71,900	70,100	72,250	70,800	(2.01)	925	5M	378B
1404/10/22	72,350	71,100	72,350	72,250	2.85	1,541	9M	682B
1404/10/21	70,100	68,650	70,300	70,250	2.86	1,424	10M	730B
1404/10/20	67,050	67,050	71,150	68,300	(1.16)	2,297	15M	1T
1404/10/17	69,100	68,000	69,100	69,100	2.98	1,975	17M	1T
1404/10/16	67,100	67,100	67,100	67,100	2.99	284	3M	202B
1404/10/15	65,150	65,150	65,150	65,150	2.92	198	2M	134B
1404/10/14	65,000	61,950	65,750	63,300	(0.86)	604	3M	196B
1404/10/10	61,500	61,000	64,550	63,850	1.83	498	3M	172B
1404/10/09	62,800	62,700	63,500	62,700	(2.94)	535	3M	216B
1404/10/08	66,800	63,900	66,800	64,600	(1.9)	588	2M	113B
1404/10/07	66,000	64,500	66,300	65,850	(0.38)	788	3M	227B
1404/10/06	66,400	65,250	67,200	66,100	0.46	972	4M	232B
1404/10/03	65,800	65,250	66,300	65,800	1.86	567	1M	89B
1404/10/02	65,400	63,950	65,800	64,600	0.54	428	1M	68B
1404/10/01	64,550	63,850	66,400	64,250	(2.36)	1,464	6M	417B
1404/09/30	67,500	64,750	67,500	65,800	(0.83)	754	2M	108B
1404/09/29	65,900	65,200	66,850	66,350	2.16	774	4M	239B
1404/09/26	63,200	63,100	65,750	64,950	1.48	787	3M	222B
1404/09/25	64,200	62,100	64,200	64,000	2.65	1,433	9M	588B
1404/09/24	62,350	62,350	62,350	62,350	2.97	1,055	10M	607B
1404/09/23	60,500	59,500	60,550	60,550	2.98	714	5M	319B
1404/09/22	58,500	58,150	58,850	58,800	2.89	424	2M	145B
1404/09/19	57,000	56,650	57,850	57,150	1.69	372	1M	83B
1404/09/18	57,000	55,400	57,800	56,200	(1.14)	670	3M	162B
1404/09/17	57,750	56,800	58,000	56,850	0.62	373	1M	73B
1404/09/16	55,600	55,500	56,500	56,500	2.91	973	5M	255B
1404/09/15	54,800	54,750	55,600	54,900	0.18	252	928K	51B
1404/09/12	55,500	54,700	55,600	54,800	0.09	219	590K	32B
1404/09/11	53,800	53,800	54,850	54,750	0.0	146	336K	18B
1404/09/10	55,300	54,600	55,300	54,750	0.0	148	267K	15B
1404/09/09	54,400	53,400	55,000	54,750	(0.27)	297	488K	26B
1404/09/08	54,100	53,950	55,800	54,900	(0.18)	202	308K	17B
1404/09/05	56,450	54,450	56,450	55,000	(0.09)	132	315K	17B
1404/09/04	56,550	54,150	56,550	55,050	0.09	171	230K	13B
1404/09/02	56,000	54,900	56,550	55,000	0.09	168	221K	12B
1404/09/01	56,350	55,000	56,400	54,950	0.27	278	398K	22B
1404/08/28	54,200	54,200	56,200	54,800	0.0	64	46K	3B
1404/08/27	54,800	54,550	56,100	54,800	0.0	137	298K	16B
1404/08/26	54,800	54,200	54,850	54,800	(0.09)	136	491K	27B
1404/08/25	54,100	54,100	54,850	54,850	0.0	110	104K	6B
1404/08/24	54,600	54,400	55,550	54,850	(1.26)	780	2M	127B
1404/08/21	56,550	55,500	56,650	55,550	0.0	133	98K	5B
1404/08/20	56,950	55,050	58,150	55,550	(2.11)	1,303	2M	136B
1404/08/19	55,150	55,150	56,300	56,750	(0.09)	104	87K	5B
1404/08/18	57,000	56,250	57,000	56,800	(1.98)	227	1M	80B
1404/08/17	56,850	56,850	58,050	57,950	(0.09)	138	168K	10B
1404/08/14	56,800	56,800	58,950	58,000	(0.09)	169	244K	14B
1404/08/13	59,000	56,550	59,000	58,050	0.0	216	223K	13B
1404/08/12	57,850	57,550	59,000	58,050	0.35	208	666K	39B
1404/08/11	56,100	56,100	59,450	57,850	0.17	110	250K	15B
1404/08/10	59,700	56,350	59,700	57,750	(0.52)	698	1M	66B
1404/08/07	59,600	56,500	59,600	58,050	0.26	597	4M	230B
1404/08/06	57,900	57,550	57,900	57,900	2.93	547	3M	148B
1404/08/05	56,650	55,900	56,650	56,250	2.27	417	2M	103B
1404/08/04	55,050	55,050	55,200	55,000	2.61	304	2M	110B
1404/08/03	55,000	53,150	55,100	53,600	0.09	170	223K	12B
1404/07/30	53,650	53,500	54,800	53,550	0.0	64	138K	7B
1404/07/29	54,800	53,100	54,800	53,550	(0.28)	114	907K	48B
1404/07/28	54,750	53,000	54,750	53,700	0.0	42	92K	5B
1404/07/27	54,850	53,550	54,850	53,700	0.0	127	143K	8B
1404/07/26	54,750	53,800	54,850	53,700	0.09	150	177K	10B
1404/07/23	53,750	53,300	54,000	53,650	(0.28)	151	1M	63B
1404/07/22	53,800	53,750	55,000	53,800	0.09	131	834K	45B
1404/07/21	54,800	53,700	55,200	53,750	0.09	125	372K	20B
1404/07/20	54,900	53,600	54,900	53,700	0.47	194	926K	50B
1404/07/19	52,350	52,350	54,800	53,450	0.19	98	189K	10B
1404/07/16	54,500	53,350	54,500	53,350	0.0	73	95K	5B
1404/07/15	52,250	52,250	54,150	53,350	0.0	220	528K	28B
1404/07/14	54,000	53,150	54,550	53,350	0.09	121	373K	20B
1404/07/13	54,550	53,100	54,550	53,300	0.09	130	324K	17B
1404/07/12	53,050	53,050	54,450	53,250	0.38	198	460K	25B
1404/07/09	51,750	51,650	53,450	53,050	(0.19)	113	196K	10B
1404/07/08	54,600	52,300	54,600	53,150	0.0	131	150K	8B
1404/07/07	54,250	52,850	54,350	53,150	0.66	193	686K	37B
1404/07/06	51,150	51,150	53,900	52,800	0.86	228	673K	36B
1404/07/05	50,500	50,500	53,600	52,350	0.58	237	578K	31B
1404/07/02	50,850	50,850	52,250	52,050	(0.67)	231	550K	28B
1404/07/01	54,400	51,850	54,400	52,400	(1.96)	543	2M	83B
1404/06/31	52,450	52,400	53,750	53,450	(1.02)	469	886K	47B
1404/06/30	54,250	52,700	55,500	54,000	0.0	56	24K	1B
1404/06/29	52,800	52,500	55,400	54,000	0.0	42	47K	3B
1404/06/26	52,500	52,450	55,300	54,000	0.0	29	15K	812M
1404/06/25	55,600	53,100	55,600	54,000	0.0	24	17K	935M
1404/06/24	55,500	53,100	55,600	54,000	0.0	53	30K	2B
1404/06/23	55,350	55,050	55,400	54,000	0.37	89	269K	15B
1404/06/22	54,100	54,100	55,300	53,800	0.0	30	14K	768M
1404/06/18	55,350	52,900	55,400	53,800	0.0	51	26K	1B
1404/06/17	54,050	54,050	55,350	53,800	0.09	45	78K	4B
1404/06/16	55,250	53,700	55,300	53,750	0.09	35	53K	3B
1404/06/15	55,250	52,350	55,250	53,700	0.09	68	118K	6B
1404/06/12	55,050	54,050	55,150	53,650	0.19	114	128K	7B
1404/06/11	52,450	52,450	55,100	53,550	0.09	54	53K	3B
1404/06/09	52,050	52,000	54,950	53,500	(0.09)	79	128K	7B
1404/06/08	52,250	52,000	52,250	53,550	(0.09)	79	64K	3B
1404/06/05	52,650	52,100	54,000	53,600	(0.19)	138	173K	9B
1404/06/04	54,600	52,350	54,600	53,700	0.0	27	17K	903M
1404/06/03	54,800	52,150	54,800	53,700	(0.09)	105	124K	7B
1404/06/01	55,250	54,400	55,250	53,750	0.0	36	13K	736M
1404/05/29	55,200	53,400	55,200	53,750	0.0	22	7K	365M
1404/05/28	55,300	53,500	55,300	53,750	0.0	46	40K	2B
1404/05/27	55,300	53,000	55,300	53,750	0.09	58	104K	6B
1404/05/26	54,700	54,000	55,250	53,700	0.09	97	99K	5B
1404/05/25	53,650	53,350	54,050	53,650	0.0	105	45K	2B
1404/05/22	52,100	52,100	53,000	53,650	(0.09)	103	81K	4B
1404/05/21	54,800	52,600	54,800	53,700	0.0	37	53K	3B
1404/05/20	55,200	52,900	55,200	53,700	0.0	47	41K	2B
1404/05/19	55,100	53,650	55,100	53,700	0.0	66	74K	4B
1404/05/18	53,650	53,550	55,100	53,700	0.09	72	147K	8B
1404/05/15	53,700	52,700	54,650	53,650	(0.09)	190	181K	10B
1404/05/14	55,000	52,500	55,000	53,700	(0.09)	121	134K	7B
1404/05/13	52,200	52,200	53,800	53,750	(0.09)	66	75K	4B
1404/05/12	53,900	53,500	54,200	53,800	0.0	309	312K	17B
1404/05/11	54,150	52,500	54,150	53,800	(0.55)	337	865K	46B
1404/05/08	52,900	52,900	54,350	54,100	(0.73)	275	589K	31B
1404/05/07	52,950	52,950	52,950	54,500	(0.09)	68	102K	5B
1404/05/06	55,150	53,050	55,150	54,550	(0.18)	194	161K	9B
1404/04/23	165,600	164,900	166,450	165,400	2.32	386	538K	89B
1404/04/22	165,600	162,850	165,600	161,650	0.50	277	206K	34B
1404/04/21	161,500	160,950	163,900	160,850	1.07	188	283K	46B
1404/04/18	161,600	157,150	161,600	159,150	(0.09)	184	123K	20B
1404/04/17	165,550	155,950	165,550	159,300	(0.9)	214	242K	38B
1404/04/16	160,900	159,000	160,900	160,750	2.88	240	624K	100B
1404/04/11	155,200	155,200	164,650	156,250	(2.31)	892	2M	260B
1404/04/10	156,900	156,900	156,900	159,950	(1.11)	53	219K	34B
1404/04/09	159,000	159,000	159,000	161,750	(1.31)	62	259K	41B
1404/04/08	163,900	163,900	163,900	163,900	(2.99)	92	617K	101B
1404/04/07	164,900	164,900	164,900	168,950	(0.62)	39	120K	20B
1404/03/21	170,500	168,000	174,150	170,000	(0.32)	1,741	693K	118B
1404/03/20	169,550	169,350	170,650	170,550	2.93	770	2M	282B
1404/03/19	165,700	165,100	165,700	165,700	2.98	712	2M	283B
1404/03/18	160,800	160,800	164,700	160,900	0.06	56	45K	7B
1404/03/17	162,150	159,450	165,450	160,800	0.03	142	179K	29B
1404/03/13	163,000	161,000	164,650	160,750	0.53	165	155K	25B
1404/03/12	159,600	159,600	163,400	159,900	0.19	100	129K	21B
1404/03/11	161,000	159,050	161,000	159,600	0.0	76	33K	5B
1404/03/10	159,450	159,450	162,500	159,600	0.13	59	47K	8B
1404/03/07	162,000	159,300	162,300	159,400	0.06	60	54K	9B
1404/03/06	159,250	159,250	161,000	159,300	0.03	36	36K	6B
1404/03/05	159,150	159,150	162,400	159,250	0.03	47	19K	3B
1404/03/04	160,100	156,100	160,100	159,200	(0.56)	433	298K	47B
1404/03/03	155,800	155,800	162,750	160,100	0.03	62	33K	5B
1404/02/31	157,650	156,100	161,000	160,050	(0.53)	499	151K	24B
1404/02/30	161,450	157,700	161,900	160,900	(0.34)	434	185K	30B
1404/02/29	163,800	159,850	163,800	161,450	(0.03)	123	82K	13B
1404/02/28	163,800	160,500	163,800	161,500	0.0	93	43K	7B
1404/02/27	164,450	161,150	166,000	161,500	0.03	76	74K	12B
1404/02/24	163,800	161,150	164,350	161,450	0.09	121	239K	39B
1404/02/23	163,950	160,150	165,300	161,300	0.06	92	47K	8B
1404/02/22	165,500	163,650	165,500	161,200	0.31	76	70K	11B
1404/02/21	157,500	157,500	162,000	160,700	(0.03)	65	53K	8B
1404/02/20	158,600	158,600	162,850	160,750	(1.35)	600	402K	64B
1404/02/17	163,000	161,000	166,950	162,950	(0.18)	245	152K	25B
1404/02/16	159,900	159,900	167,350	163,250	(0.03)	68	33K	5B
1404/02/15	158,600	158,600	166,550	163,300	0.03	93	116K	19B
1404/02/14	167,700	160,550	167,700	163,250	0.03	110	135K	22B
1404/02/13	163,200	163,150	167,700	163,200	(2.94)	254	653K	106B
1404/02/10	170,900	167,950	170,900	168,150	0.0	104	60K	10B
1404/02/09	165,650	164,850	171,000	168,150	(0.88)	646	411K	69B
1404/02/08	172,300	166,550	172,300	169,650	(0.12)	122	113K	19B
1404/02/07	165,050	165,050	170,900	169,850	(0.09)	79	93K	16B
1404/02/06	170,050	169,000	174,250	170,000	0.03	87	36K	6B
1404/02/03	170,500	169,650	174,000	169,950	0.18	87	99K	17B
1404/02/02	172,500	165,200	172,500	169,650	(0.12)	141	120K	20B
1404/02/01	170,350	168,900	173,450	169,850	0.86	294	207K	36B
1404/01/31	166,900	166,800	168,500	168,400	2.93	225	754K	127B
1404/01/30	164,900	161,550	164,950	163,600	(0.15)	152	184K	30B
1404/01/27	167,200	161,800	167,200	163,850	0.0	188	82K	13B
1404/01/26	160,450	160,450	167,800	163,850	(0.94)	380	483K	79B
1404/01/25	169,300	160,500	169,300	165,400	(0.03)	399	468K	77B
1404/01/24	167,000	162,450	168,000	165,450	1.38	366	607K	100B
1404/01/23	166,000	161,300	166,000	163,200	(0.12)	270	197K	32B
1404/01/20	167,550	160,850	167,550	163,400	0.43	234	210K	35B
1404/01/19	165,550	165,550	165,550	162,700	1.21	93	252K	42B
1404/01/18	160,650	160,650	165,350	160,750	0.09	86	72K	12B
1404/01/17	164,800	161,500	164,800	160,600	0.38	104	90K	15B
1404/01/16	162,000	162,000	164,400	160,000	0.22	98	51K	8B
1404/01/10	156,000	156,000	164,150	159,650	0.16	81	36K	6B
1404/01/09	160,650	160,000	164,050	159,400	0.06	81	25K	4B
1404/01/06	163,700	160,550	163,700	159,300	0.22	66	45K	7B
1404/01/05	161,750	161,750	163,350	158,950	0.22	66	49K	8B
1403/12/28	155,900	154,050	161,950	158,600	(0.13)	134	144K	23B
1403/12/27	158,550	158,500	163,100	158,800	0.22	120	69K	11B
1403/12/26	160,500	156,000	162,700	158,450	0.28	87	63K	10B
1403/12/25	158,100	158,100	162,250	158,000	0.29	114	64K	10B
1403/12/22	155,000	155,000	162,100	157,550	0.10	107	49K	8B
1403/12/21	157,350	157,350	157,800	157,400	0.03	90	128K	20B
1403/12/20	158,900	156,000	162,050	157,350	(0.03)	484	82K	13B
1403/12/19	157,200	157,200	159,000	157,400	(2.87)	749	586K	92B
1403/12/18	169,500	160,050	169,500	162,050	(1.79)	1,209	420K	67B
1403/12/15	162,000	161,000	168,650	165,000	0.0	665	51K	8B
1403/12/14	168,000	162,750	169,550	165,000	0.21	276	117K	20B
1403/12/13	164,600	164,600	168,500	164,650	(2.95)	258	702K	116B
1403/12/12	167,150	165,900	171,000	169,650	0.09	260	623K	106B
1403/12/11	169,050	168,900	173,450	169,500	0.50	215	183K	31B
1403/12/08	167,300	167,100	173,600	168,650	(2.09)	651	547K	92B
1403/12/07	172,350	170,150	172,350	172,250	2.93	493	1M	175B
1403/12/06	165,900	165,900	172,800	167,350	(2.13)	809	2M	255B
1403/12/05	168,500	168,500	168,500	171,000	(1.55)	118	291K	49B
1403/12/04	177,000	172,850	177,000	173,700	(2.5)	1,654	502K	87B
1403/12/01	181,500	174,000	182,200	178,150	(0.14)	494	374K	67B
1403/11/30	185,150	175,700	185,150	178,400	(0.78)	1,233	513K	91B
1403/11/29	180,950	177,050	181,050	179,800	2.28	684	782K	141B
1403/11/28	172,350	171,500	176,450	175,800	2.60	799	2M	361B
1403/11/27	171,750	166,750	171,750	171,350	2.76	1,457	8M	1T
1403/11/23	167,050	167,050	167,050	166,750	2.81	98	593K	99B
1403/11/21	163,550	163,550	163,550	162,200	2.14	102	454K	74B
1403/11/17	159,000	159,000	159,000	158,800	2.85	66	645K	103B
1403/11/16	154,400	154,400	154,400	154,400	2.97	67	901K	139B
1403/11/15	152,200	152,200	152,200	149,950	1.45	29	334K	51B
1403/09/18	149,850	146,300	149,950	147,800	0.31	548	616K	91B
1403/09/17	147,400	145,100	147,400	147,350	2.93	365	1M	185B
1403/09/14	145,950	145,950	145,950	143,150	1.02	50	256K	37B
1403/09/13	144,600	144,600	144,600	141,700	0.93	57	232K	34B
1403/09/12	142,800	142,500	142,800	140,400	1.26	135	325K	46B
1403/09/11	138,650	138,600	138,650	138,650	2.97	254	1M	195B
1403/09/10	135,000	133,900	135,000	134,650	2.71	235	706K	95B
1403/09/07	133,800	130,000	133,950	131,100	0.81	299	307K	41B
1403/09/06	130,350	126,850	130,350	130,050	2.73	364	984K	128B
1403/09/05	124,050	123,900	126,850	126,600	2.76	312	848K	107B
1403/09/04	123,350	122,600	125,150	123,200	0.49	310	379K	47B
1403/09/03	122,850	120,400	123,000	122,600	(0.12)	757	383K	47B
1403/08/30	122,750	122,250	123,450	122,750	0.0	249	52K	6B
1403/08/29	124,100	121,150	124,100	122,750	0.33	218	420K	52B
1403/08/28	121,850	121,800	124,800	122,350	0.41	148	216K	27B
1403/08/27	125,050	121,400	125,050	121,850	0.21	237	220K	27B
1403/08/26	120,750	120,050	122,350	121,600	2.36	399	726K	89B
1403/08/23	118,200	118,200	120,900	118,800	0.04	283	78K	9B
1403/08/22	120,500	118,800	120,750	118,750	0.04	164	42K	5B
1403/08/21	121,950	119,000	121,950	118,700	0.13	178	87K	10B
1403/08/20	120,600	118,900	120,600	118,550	0.59	268	270K	32B
1403/08/19	118,000	118,000	119,850	117,850	0.04	144	69K	8B
1403/08/16	117,850	116,300	119,950	117,800	(0.08)	555	82K	10B
1403/08/15	119,000	117,000	119,300	117,900	(0.04)	287	67K	8B
1403/08/14	118,050	116,950	118,050	117,950	(0.08)	833	74K	9B
1403/08/13	118,200	116,550	118,200	118,050	(0.13)	403	107K	13B
1403/08/12	118,250	117,850	118,950	118,200	(0.04)	102	202K	24B
1403/08/09	120,000	117,750	120,200	118,250	0.25	114	203K	24B
1403/08/08	120,300	117,650	120,300	117,950	0.04	164	174K	21B
1403/08/07	120,850	118,000	120,850	117,900	0.13	120	306K	36B
1403/08/06	120,000	117,350	120,350	117,750	0.34	286	205K	24B
1403/08/05	117,000	114,950	119,750	117,350	0.21	534	223K	26B
1403/08/02	113,750	113,650	113,750	117,100	(0.04)	56	17K	2B
1403/08/01	117,100	114,050	117,100	117,150	(0.34)	701	103K	12B
1403/07/30	114,150	114,150	114,150	117,550	(0.08)	50	27K	3B
1403/07/29	117,400	114,350	117,400	117,650	(0.17)	570	59K	7B
1403/07/28	116,400	114,850	118,050	117,850	(0.17)	1,140	70K	8B
1403/07/25	117,700	114,800	119,450	118,050	(0.21)	1,514	116K	14B
1403/07/24	115,250	115,000	115,450	118,300	(0.21)	148	58K	7B
1403/07/23	121,800	115,350	121,800	118,550	(0.17)	569	73K	9B
1403/07/22	119,350	116,900	120,000	118,750	(0.04)	1,119	92K	11B
1403/07/21	118,000	116,650	118,500	118,800	(0.04)	214	41K	5B
1403/07/18	118,000	118,000	120,200	118,850	(0.25)	227	281K	33B
1403/07/17	118,150	118,100	118,200	119,150	(0.08)	117	75K	9B
1403/07/16	118,200	118,150	118,250	119,250	(0.04)	81	32K	4B
1403/07/15	118,200	118,150	118,200	119,300	0.0	47	14K	2B
1403/07/14	118,200	118,200	118,450	119,300	(0.04)	98	40K	5B
1403/07/11	118,200	118,200	118,250	119,350	0.0	67	12K	1B
1403/07/10	120,000	118,250	120,000	119,350	(0.04)	113	57K	7B
1403/07/09	118,400	118,350	120,000	119,400	(0.08)	1,378	117K	14B
1403/07/08	119,550	118,450	119,600	119,500	(0.08)	131	58K	7B
1403/07/07	118,550	118,550	119,700	119,600	(0.08)	1,106	64K	8B
1403/07/04	119,750	118,750	119,800	119,700	(0.04)	220	76K	9B
1403/07/03	120,000	119,600	120,000	119,750	0.0	147	103K	12B
1403/07/02	119,700	118,950	121,400	119,750	0.0	315	70K	8B
1403/07/01	120,950	118,750	120,950	119,750	(0.04)	496	79K	9B
1403/06/28	121,000	119,250	121,000	119,800	0.0	239	44K	5B
1403/06/27	121,350	119,400	121,350	119,800	0.0	326	67K	8B
1403/06/26	120,850	120,000	121,750	119,800	0.0	337	58K	7B
1403/06/25	120,950	119,250	120,950	119,800	0.0	373	31K	4B
1403/06/24	120,400	118,950	120,900	119,800	0.0	132	19K	2B
1403/06/21	120,900	120,300	121,850	119,800	0.0	74	15K	2B
1403/06/20	120,900	118,750	121,450	119,800	0.04	203	72K	9B
1403/06/19	122,000	119,000	122,000	119,750	0.0	433	58K	7B
1403/06/18	120,850	119,800	120,950	119,750	0.0	194	23K	3B
1403/06/17	122,500	121,000	122,500	119,750	0.04	86	22K	3B
1403/06/13	121,800	120,400	121,900	119,700	0.13	614	74K	9B
1403/06/11	121,500	120,600	121,500	119,550	0.21	599	139K	17B
1403/06/10	121,350	120,700	121,350	119,300	0.13	180	71K	9B
1403/06/07	121,200	120,200	121,200	119,150	0.13	175	88K	11B
1403/06/06	120,800	118,900	121,000	119,000	0.04	1,307	45K	5B
1403/06/05	121,000	119,600	121,000	118,950	0.08	354	51K	6B
1403/06/03	120,400	119,950	121,000	118,850	0.17	213	87K	11B
1403/05/31	118,550	117,850	120,850	118,650	0.08	73	46K	5B
1403/05/30	116,500	116,500	120,000	118,550	0.0	154	20K	2B
1403/05/29	120,250	119,100	120,450	118,550	0.0	37	8K	955M
1403/05/28	120,750	119,100	120,750	118,550	0.0	38	22K	3B
1403/05/27	119,650	119,650	120,800	118,550	0.04	47	23K	3B
1403/05/24	119,550	118,800	119,550	118,500	0.0	23	6K	673M
1403/05/23	117,400	117,400	119,100	118,500	(0.04)	54	28K	3B
1403/05/22	118,850	117,400	119,700	118,550	0.0	334	33K	4B
1403/05/21	119,100	118,550	119,100	118,550	0.0	91	22K	3B
1403/05/20	119,400	118,100	119,400	118,550	0.0	112	27K	3B
1403/05/16	119,100	118,800	119,600	118,550	0.0	169	30K	4B
1403/05/15	117,400	117,400	119,600	118,550	0.0	470	68K	8B
1403/05/14	117,500	117,450	118,600	118,550	(0.04)	66	23K	3B
1403/05/13	117,200	114,750	118,500	118,600	(0.29)	528	104K	12B
1403/05/10	118,950	117,300	118,950	118,950	(0.04)	264	47K	6B
1403/05/09	117,500	117,500	121,100	119,000	0.04	253	53K	6B
1403/05/08	120,000	118,000	122,950	118,950	0.25	400	185K	22B
1403/05/06	120,550	119,050	121,750	118,650	0.13	104	69K	8B
1403/05/03	119,450	118,800	120,800	118,500	0.04	211	53K	6B
1403/05/02	119,400	118,250	121,000	118,450	0.0	159	75K	9B
1403/05/01	124,450	117,800	124,450	118,450	0.04	84	49K	6B
1403/04/31	119,500	117,400	119,500	118,400	(0.04)	236	125K	15B
1403/04/30	111,700	111,700	119,800	118,450	0.0	433	29K	3B
1403/04/27	112,850	112,850	120,850	118,450	0.0	59	20K	2B
1403/04/24	118,650	118,150	120,200	118,450	0.0	98	25K	3B
1403/04/23	118,400	115,550	119,700	118,450	(0.17)	992	123K	14B
1403/04/20	122,250	117,500	124,550	118,650	(5.08)	1,643	731K	86B
1403/04/19	125,250	121,600	126,250	125,000	(0.48)	1,925	218K	27B
1403/04/18	123,750	121,300	126,500	125,600	(2.64)	588	366K	45B
1403/04/17	132,450	124,650	132,450	129,000	(0.69)	375	186K	23B
1403/04/16	123,750	123,750	135,750	129,900	0.31	429	230K	30B
1403/04/13	131,150	123,400	131,900	129,500	(1.33)	357	166K	21B
1403/04/12	126,000	125,150	133,200	131,250	(1.39)	639	347K	45B
1403/04/11	130,150	126,150	131,100	133,100	(0.82)	678	113K	14B
1403/04/10	130,000	127,450	131,400	134,200	(1.0)	660	139K	18B
1403/04/09	128,250	128,250	137,800	135,550	(0.55)	156	94K	12B
1403/04/06	139,150	133,750	139,150	136,300	(0.11)	121	69K	9B
1403/04/04	134,300	134,300	139,550	136,450	(0.4)	168	185K	25B
1403/03/27	141,950	141,900	147,600	144,500	(0.17)	154	135K	19B
1403/03/26	142,250	142,000	145,750	144,750	(0.07)	72	29K	4B
1403/03/23	142,100	142,100	145,500	144,850	(0.07)	62	18K	3B
1403/03/22	146,000	142,150	146,000	144,950	(0.07)	68	32K	5B
1403/03/21	142,500	142,350	147,100	145,050	(0.14)	99	68K	10B
1403/03/20	142,500	142,500	143,000	145,250	(0.1)	48	38K	5B
1403/03/19	142,600	142,550	142,600	145,400	(0.03)	25	16K	2B
1403/03/16	145,500	142,800	145,500	145,450	(0.17)	68	66K	9B
1403/03/13	142,950	142,950	145,950	145,700	(0.1)	68	42K	6B
1403/03/12	145,000	143,550	145,000	145,850	(0.41)	127	147K	21B
1403/03/09	146,750	144,750	149,000	146,450	(0.03)	50	52K	8B
1403/03/08	143,700	143,700	148,050	146,500	(0.07)	274	61K	9B
1403/03/07	143,850	143,850	143,850	146,600	(0.1)	33	35K	5B
1403/03/06	144,350	144,350	144,350	146,750	(0.34)	66	115K	17B
1403/03/05	145,450	144,800	145,450	147,250	(0.34)	105	120K	17B
1403/03/01	145,450	145,450	146,400	147,750	(0.44)	94	142K	21B
1403/02/30	143,600	142,700	147,250	148,400	(1.2)	167	160K	23B
1403/02/29	147,000	143,200	147,700	150,200	(0.1)	91	23K	3B
1403/02/26	148,400	143,500	148,400	150,350	(0.23)	127	44K	6B
1403/02/25	146,900	144,850	148,400	150,700	(1.15)	255	153K	22B
1403/02/24	150,000	146,450	150,050	152,450	(1.1)	213	150K	22B
1403/02/23	153,300	149,500	153,300	154,150	(0.03)	42	10K	1B
1403/02/22	154,000	149,300	154,000	154,200	(0.03)	54	13K	2B
1403/02/19	154,400	151,100	154,450	154,250	(0.03)	24	9K	1B
1403/02/18	153,000	150,000	153,000	154,300	(0.03)	43	11K	2B
1403/02/17	150,100	150,000	153,200	154,350	(0.03)	37	10K	2B
1403/02/16	151,550	150,050	153,100	154,400	(0.13)	97	37K	6B
1403/02/12	152,000	150,600	152,650	154,600	(0.1)	59	35K	5B
1403/02/11	151,600	150,850	153,300	154,750	(0.06)	51	17K	3B
1403/02/10	154,500	151,250	154,500	154,850	(0.16)	75	51K	8B
1403/02/09	157,000	153,900	157,000	155,100	0.0	46	13K	2B
1403/02/08	156,000	156,000	159,050	155,100	0.06	54	17K	3B
1403/02/05	155,000	152,900	160,000	155,000	0.0	50	12K	2B
1403/02/04	162,600	153,700	162,600	155,000	0.03	45	16K	2B
1403/02/03	152,750	152,750	154,000	154,950	0.0	33	8K	1B
1403/02/02	156,750	154,800	156,750	154,950	0.03	55	21K	3B
1403/02/01	157,400	156,750	161,100	154,900	0.06	55	25K	4B
1403/01/29	153,850	153,400	154,150	154,800	(0.06)	81	53K	8B
1403/01/28	155,000	153,850	155,850	154,900	(0.32)	51	211K	32B
1403/01/27	156,900	154,000	156,900	155,400	0.0	35	14K	2B
1403/01/26	153,900	153,900	154,000	155,400	(0.03)	70	31K	5B
1403/01/25	161,700	150,000	161,700	155,450	0.0	69	28K	4B
1403/01/21	158,000	155,000	158,000	155,450	0.0	36	5K	804M
1403/01/20	153,550	153,550	157,000	155,450	0.0	151	15K	2B
1403/01/19	158,750	152,500	159,050	155,450	0.03	47	21K	3B
1403/01/18	158,650	150,050	159,000	155,400	(0.03)	55	15K	2B
1403/01/15	158,600	153,550	158,600	155,450	0.0	55	18K	3B
1403/01/14	155,200	154,100	159,000	155,450	0.0	62	16K	3B
1403/01/11	161,000	156,100	162,500	155,450	0.10	149	35K	6B
1403/01/08	159,000	156,500	160,100	155,300	0.10	98	21K	3B
1403/01/07	159,500	153,200	159,500	155,150	0.0	61	38K	6B
1403/01/06	154,850	154,850	160,000	155,150	0.10	102	27K	4B
1403/01/05	158,800	155,100	158,800	155,000	0.03	60	15K	2B
1402/12/28	152,500	152,050	156,000	154,950	(0.03)	100	28K	4B
1402/12/27	152,000	150,150	152,900	155,000	(0.03)	46	7K	1B
1402/12/26	152,850	149,850	152,850	155,050	(0.03)	64	9K	1B
1402/12/23	149,750	149,750	151,000	155,100	(0.03)	70	7K	1B
1402/12/22	152,350	149,550	152,700	155,150	(0.16)	157	34K	5B
1402/12/21	157,200	151,000	160,900	155,400	(0.06)	108	27K	4B
1402/12/20	157,000	150,000	157,150	155,500	(0.03)	49	14K	2B
1402/12/16	153,050	151,000	153,500	155,550	(0.06)	72	25K	4B
1402/12/15	153,500	153,050	155,550	155,650	(0.03)	73	17K	3B
1402/12/14	153,000	153,000	154,100	155,700	(0.03)	48	10K	2B
1402/12/13	153,950	152,400	155,900	155,750	(0.06)	147	37K	6B
1402/12/12	150,150	150,150	153,850	155,850	(0.03)	64	10K	2B
1402/12/09	154,000	150,200	154,000	155,900	(0.13)	85	24K	4B
1402/12/08	153,000	150,300	153,450	156,100	(0.03)	32	6K	938M
1402/12/07	153,250	151,200	155,000	156,150	(0.03)	37	8K	1B
1402/12/05	154,750	150,000	154,950	156,200	(0.03)	45	11K	2B
1402/12/02	157,150	151,200	158,000	156,250	(0.03)	36	7K	1B
1402/12/01	157,450	154,100	160,000	156,300	0.0	27	5K	783M
1402/11/30	159,050	155,150	162,900	156,300	0.03	256	119K	19B
1402/11/29	155,000	152,400	158,400	156,250	0.0	153	30K	5B
1402/11/28	150,200	150,200	154,050	156,250	(0.03)	52	7K	1B
1402/11/25	152,250	151,950	153,950	156,300	(0.03)	46	11K	2B
1402/11/24	152,200	152,050	155,500	156,350	(0.06)	35	14K	2B
1402/11/23	151,400	151,400	154,000	156,450	(0.06)	65	15K	2B
1402/11/21	150,700	150,700	155,250	156,550	(0.03)	40	7K	1B
1402/11/18	154,250	153,700	154,400	156,600	(0.03)	56	14K	2B
1402/11/17	154,100	153,150	154,250	156,650	(0.06)	44	20K	3B
1402/11/16	153,650	152,500	154,300	156,750	(0.03)	45	12K	2B
1402/11/15	152,200	151,350	154,200	156,800	(0.03)	45	3K	483M
1402/11/14	153,900	152,000	153,900	156,850	(0.06)	101	14K	2B
1402/11/11	155,000	152,600	155,000	156,950	(0.03)	48	9K	1B
1402/11/10	152,450	150,700	154,000	157,000	(0.32)	123	60K	9B
1402/11/09	152,700	152,650	154,400	157,500	(0.06)	57	15K	2B
1402/11/08	154,700	152,750	154,700	157,600	(0.06)	62	14K	2B
1402/11/07	155,000	152,400	155,000	157,700	(0.1)	95	19K	3B
1402/11/04	152,550	152,350	155,600	157,850	(0.03)	78	9K	1B
1402/11/03	153,100	152,850	156,000	157,900	(0.16)	53	31K	5B
1402/11/02	155,950	153,500	156,650	158,150	(0.06)	85	14K	2B
1402/11/01	156,950	153,650	156,950	158,250	(0.06)	72	18K	3B
1402/10/30	154,800	154,800	157,350	158,350	0.0	44	6K	866M
1402/10/27	157,650	155,000	158,000	158,350	0.0	36	5K	713M
1402/10/26	154,800	154,800	157,150	158,350	(0.03)	53	13K	2B
1402/10/25	157,300	154,800	157,700	158,400	(0.06)	93	23K	4B
1402/10/24	154,850	154,850	157,850	158,500	(0.09)	64	31K	5B
1402/10/23	157,800	155,150	157,800	158,650	(0.06)	77	24K	4B
1402/10/20	154,800	154,800	158,000	158,750	(0.06)	104	15K	2B
1402/10/19	157,200	154,700	157,200	158,850	(0.03)	26	9K	1B
1402/10/18	157,450	154,750	157,450	158,900	(0.03)	37	7K	1B
1402/10/17	159,850	155,200	159,850	158,950	(0.03)	86	15K	2B
1402/10/16	159,850	155,400	159,850	159,000	(0.03)	40	6K	924M
1402/10/13	159,000	155,700	159,000	159,050	(0.06)	68	17K	3B
1402/10/12	156,550	155,800	159,550	159,150	(0.03)	43	10K	2B
1402/10/11	156,750	155,650	158,000	159,200	(0.06)	46	20K	3B
1402/10/10	154,750	154,750	159,200	159,300	(0.06)	42	17K	3B
1402/10/09	156,600	154,000	158,900	159,400	0.0	54	10K	2B
1402/10/06	159,000	156,300	159,050	159,400	0.0	38	5K	834M
1402/10/05	159,850	156,250	159,850	159,400	(0.06)	59	24K	4B
1402/10/04	158,400	155,800	158,400	159,500	(0.03)	32	15K	2B
1402/10/03	158,000	155,500	159,000	159,550	0.0	43	3K	540M
1402/10/02	159,850	157,600	159,850	159,550	0.0	41	7K	1B
1402/09/29	157,550	157,550	159,800	159,550	0.0	39	7K	1B
1402/09/28	159,800	157,700	159,800	159,550	0.0	52	16K	3B
1402/09/27	159,800	157,500	159,800	159,550	(0.03)	93	26K	4B
1402/09/25	156,850	156,850	159,850	159,600	(0.03)	70	14K	2B
1402/09/22	161,650	158,200	161,650	159,650	0.0	32	9K	1B
1402/09/21	162,000	158,600	162,000	159,650	0.0	34	26K	4B
1402/09/20	155,900	155,900	162,050	159,650	0.03	45	16K	3B
1402/09/19	159,850	155,300	161,400	159,600	(0.03)	42	27K	4B
1402/09/18	160,000	159,950	162,000	159,650	0.03	43	54K	9B
1402/09/15	163,950	160,800	164,450	159,600	0.19	44	84K	14B
1402/09/14	162,000	160,000	163,150	159,300	0.19	64	73K	12B
1402/09/13	157,300	157,300	163,000	159,000	0.38	96	130K	21B
1402/09/12	159,150	159,150	162,500	158,400	0.06	57	31K	5B
1402/09/11	162,900	159,000	162,900	158,300	0.35	127	104K	17B
1402/09/08	159,000	157,600	161,200	157,750	0.32	91	133K	21B
1402/09/07	159,000	157,800	161,550	157,250	0.0	45	11K	2B
1402/09/06	162,450	158,500	162,450	157,250	0.06	57	34K	5B
1402/09/05	159,100	159,000	162,000	157,150	0.10	65	22K	4B
1402/09/04	161,750	157,500	161,750	157,000	0.06	65	18K	3B
1402/09/01	158,400	155,550	159,950	156,900	0.03	29	11K	2B
1402/08/30	158,000	155,400	161,650	156,850	0.06	98	31K	5B
1402/08/29	160,850	156,700	160,850	156,750	0.03	79	19K	3B
1402/08/28	157,000	157,000	161,650	156,700	0.26	86	89K	14B
1402/08/27	149,400	149,400	160,900	156,300	0.16	102	44K	7B
1402/08/24	160,000	155,550	160,000	156,050	0.10	105	49K	8B
1402/08/23	155,100	154,000	158,700	155,900	0.06	97	44K	7B
1402/08/22	154,200	153,300	156,450	155,800	(0.1)	122	88K	14B
1402/08/21	152,150	152,150	155,150	155,950	(0.06)	77	20K	3B
1402/08/20	156,000	153,000	157,050	156,050	(0.03)	82	19K	3B
1402/08/17	156,400	154,250	156,450	156,100	0.0	59	33K	5B
1402/08/16	153,150	152,450	157,300	156,100	0.0	73	48K	7B
1402/08/15	155,300	152,250	155,300	156,100	(0.1)	89	31K	5B
1402/08/14	155,500	151,800	155,500	156,250	(0.03)	75	19K	3B
1402/08/13	153,500	153,500	158,400	156,300	0.0	79	27K	4B
1402/08/10	152,650	151,600	153,500	156,300	(0.06)	49	15K	2B
1402/08/09	159,250	153,200	159,250	156,400	(0.03)	62	15K	2B
1402/08/08	155,000	151,900	155,000	156,450	(0.29)	112	68K	10B
1402/08/07	149,550	149,500	155,000	156,900	(0.1)	88	25K	4B
1402/08/06	153,900	150,350	158,150	157,050	(0.76)	164	106K	16B
1402/08/03	153,250	153,250	160,000	158,250	(0.06)	95	20K	3B
1402/08/02	155,000	154,000	156,000	158,350	(0.06)	78	19K	3B
1402/08/01	161,000	154,400	161,000	158,450	(0.03)	122	14K	2B
1402/07/30	162,500	156,600	164,550	158,500	(3.68)	467	541K	85B
1402/07/29	164,550	162,000	165,000	164,550	(0.03)	66	11K	2B
1402/07/26	164,800	160,050	165,800	164,600	(2.29)	259	295K	47B
1402/07/25	165,300	162,750	165,300	168,450	(0.12)	84	22K	4B
1402/07/24	163,800	162,700	164,900	168,650	(0.06)	62	10K	2B
1402/07/23	161,750	161,550	164,450	168,750	(0.06)	57	10K	2B
1402/07/22	162,750	162,550	164,650	168,850	(0.03)	49	5K	816M
1402/07/19	163,750	163,350	165,450	168,900	(0.15)	99	27K	4B
1402/07/18	166,300	163,300	166,800	169,150	(0.06)	100	13K	2B
1402/07/17	163,250	163,250	167,000	169,250	(0.09)	83	20K	3B
1402/07/16	165,000	163,000	167,100	169,400	(0.21)	134	34K	6B
1402/07/15	165,000	164,600	166,500	169,750	(0.21)	83	42K	7B
1402/07/12	168,000	165,100	168,100	170,100	(0.06)	65	14K	2B
1402/07/10	164,800	164,750	168,750	170,200	(0.15)	89	38K	6B
1402/07/09	165,400	165,400	167,950	170,450	(0.06)	49	11K	2B
1402/07/08	166,500	165,200	168,700	170,550	(0.15)	104	32K	5B
1402/07/05	166,000	166,000	168,950	170,800	(0.03)	46	6K	965M
1402/07/04	166,750	165,900	168,900	170,850	(0.12)	173	25K	4B
1402/07/03	170,050	167,000	170,050	171,050	(0.03)	47	9K	2B
1402/07/01	170,000	166,800	170,950	171,100	(0.15)	120	45K	8B
1402/06/29	170,950	166,950	171,000	171,350	(0.09)	58	22K	4B
1402/06/28	170,800	167,400	170,800	171,500	(0.06)	58	20K	3B
1402/06/27	171,650	168,000	171,650	171,600	(0.03)	66	11K	2B
1402/06/26	169,750	167,350	171,750	171,650	(0.06)	75	30K	5B
1402/06/22	167,300	167,300	168,950	171,750	(0.09)	59	20K	3B
1402/06/21	170,150	167,500	170,500	171,900	(0.03)	53	10K	2B
1402/06/20	169,900	167,050	169,900	171,950	(0.12)	116	25K	4B
1402/06/19	167,000	167,000	170,000	172,150	(0.03)	58	5K	857M
1402/06/18	170,100	167,200	170,100	172,200	(0.03)	107	10K	2B
1402/06/14	173,450	170,100	177,000	172,250	0.03	111	64K	11B
1402/06/13	172,300	170,100	174,400	172,200	0.0	177	95K	16B
1402/06/12	173,450	173,450	178,000	172,200	0.29	127	64K	11B
1402/06/11	179,950	172,850	179,950	171,700	0.09	97	34K	6B
1402/06/08	179,000	173,200	179,000	171,550	0.18	145	34K	6B
1402/06/07	172,400	172,400	175,550	171,250	0.09	98	39K	7B
1402/06/06	168,900	168,900	172,000	171,100	0.0	132	51K	9B
1402/06/05	169,700	169,650	172,350	171,100	0.0	137	44K	8B
1402/06/04	169,750	167,200	171,150	171,100	(0.09)	145	58K	10B
1402/06/01	166,450	165,900	170,000	171,250	(0.23)	123	51K	9B
1402/05/31	167,200	164,700	167,600	171,650	(0.29)	119	50K	8B
1402/05/30	170,900	168,200	170,900	172,150	(0.03)	53	17K	3B
1402/05/29	167,050	167,050	168,850	172,200	(0.09)	54	19K	3B
1402/05/28	169,150	168,600	170,050	172,350	(0.09)	76	25K	4B
1402/05/25	169,100	167,500	169,100	172,500	(0.2)	117	42K	7B
1402/05/24	168,750	168,550	170,900	172,850	(0.09)	74	23K	4B
1402/05/23	169,900	168,000	170,000	173,000	(0.12)	147	30K	5B
1402/05/22	173,050	169,900	173,050	173,200	(0.12)	109	35K	6B
1402/05/21	171,050	169,700	171,100	173,400	(0.12)	97	30K	5B
1402/05/18	172,700	171,200	172,700	173,600	(0.06)	68	29K	5B
1402/05/17	172,700	171,100	173,300	173,700	(0.09)	76	43K	7B
1402/05/16	171,700	170,100	172,950	173,850	(0.17)	147	54K	9B
1402/05/15	170,600	170,600	173,850	174,150	(0.11)	87	36K	6B
1402/05/14	173,000	169,700	173,000	174,350	(0.14)	128	61K	10B
1402/05/10	173,200	169,500	173,250	174,600	(0.06)	61	15K	3B
1402/05/09	171,300	170,000	171,800	174,700	(0.06)	56	14K	2B
1402/05/08	170,000	169,350	173,350	174,800	(0.11)	88	26K	4B
1402/05/07	171,750	171,000	173,700	175,000	(0.09)	70	22K	4B
1402/05/04	171,800	170,000	172,500	175,150	(0.09)	61	24K	4B
1402/05/03	172,200	171,100	174,000	175,300	(0.17)	130	45K	8B
1402/05/02	172,150	172,150	173,950	175,600	(0.06)	89	19K	3B
1402/05/01	173,100	170,500	173,500	175,700	(0.14)	109	35K	6B
1402/04/31	173,650	170,200	175,350	175,950	(0.23)	130	50K	9B
1402/04/28	175,100	174,050	178,200	176,350	(0.03)	131	29K	5B
1402/04/27	174,350	174,000	175,150	176,400	(0.11)	111	48K	8B
1402/04/26	173,450	170,000	177,950	176,600	(0.23)	180	39K	7B
1402/04/25	179,450	171,100	179,450	177,000	(0.14)	97	42K	7B
1402/04/24	177,000	175,100	179,600	177,250	(0.03)	88	22K	4B
1402/04/21	174,000	172,950	177,000	177,300	(0.11)	127	38K	7B
1402/04/20	174,150	174,150	177,650	177,500	(0.08)	111	40K	7B
1402/04/19	174,400	174,050	178,000	177,650	(0.03)	88	21K	4B
1402/04/18	175,450	172,500	179,200	177,700	(0.48)	303	159K	28B
1402/04/17	180,000	175,200	180,000	178,550	(0.06)	175	31K	6B
1402/04/14	176,000	176,000	180,000	178,650	(0.03)	117	23K	4B
1402/04/13	182,700	173,050	182,700	178,700	(0.28)	325	124K	22B
1402/04/12	175,900	175,000	179,000	179,200	(0.17)	320	84K	15B
1402/04/11	173,050	173,050	177,400	179,500	(0.19)	209	39K	7B
1402/04/10	176,550	174,800	178,000	179,850	(0.22)	215	58K	10B
1402/04/07	178,800	173,300	178,800	180,250	(1.18)	501	152K	27B
1402/04/06	182,450	178,950	182,450	182,400	(0.14)	257	50K	9B
1402/04/05	191,750	180,350	191,750	182,650	0.0	180	51K	9B
1402/03/30	193,900	191,100	195,850	191,650	0.79	281	171K	33B
1402/03/29	189,100	188,500	193,250	190,150	0.21	195	98K	19B
1402/03/28	189,250	186,000	191,400	189,750	0.03	166	78K	15B
1402/03/27	191,800	185,500	191,800	189,700	(0.24)	206	68K	13B
1402/03/24	190,000	186,150	190,000	190,150	(0.42)	250	111K	21B
1402/03/23	187,350	187,350	189,950	190,950	(0.13)	133	39K	7B
1402/03/22	194,000	182,950	196,000	191,200	(0.62)	280	125K	23B
1402/03/21	188,800	188,800	192,650	192,400	(0.13)	251	66K	13B
1402/03/20	189,500	188,350	193,250	192,650	(0.36)	206	97K	18B
1402/03/17	190,600	190,600	195,200	193,350	0.03	315	119K	23B
1402/03/16	192,000	190,000	193,550	193,300	(0.18)	219	140K	27B
1402/03/13	190,600	190,600	197,000	193,650	0.05	132	44K	9B
1402/03/10	194,550	193,150	199,500	193,550	0.21	142	95K	19B
1402/03/09	197,600	193,750	198,500	193,150	0.13	192	51K	10B
1402/03/08	197,050	195,550	199,250	192,900	0.29	207	56K	11B
1402/03/07	191,200	187,100	200,600	192,350	0.13	459	264K	51B
1402/03/06	189,650	189,000	194,000	192,100	(0.16)	313	66K	13B
1402/03/03	195,600	193,800	196,500	192,400	0.29	310	87K	17B
1402/03/02	189,450	189,450	193,650	191,850	0.0	356	111K	21B
1402/03/01	192,900	190,050	192,950	191,850	(0.1)	334	107K	21B
1402/02/31	189,900	189,250	193,000	192,050	(0.16)	306	82K	16B
1402/02/30	197,000	189,850	197,000	192,350	(0.05)	318	106K	20B
1402/02/27	188,000	188,000	196,400	192,450	0.05	274	64K	12B
1402/02/25	196,800	189,850	197,000	192,350	0.05	311	79K	15B
1402/02/24	192,350	191,000	199,900	192,250	0.87	315	144K	28B
1402/02/23	187,500	187,300	192,900	190,600	(0.26)	399	258K	49B
1402/02/20	199,900	183,500	200,350	191,100	(0.26)	563	217K	41B
1402/02/19	185,900	185,900	201,700	191,600	(2.07)	718	383K	73B
1402/02/18	195,650	195,650	195,650	195,650	(4.98)	237	488K	96B
1402/02/17	212,700	203,850	212,700	205,900	(4.03)	595	428K	88B
1402/02/16	213,150	211,400	216,500	214,550	(0.6)	706	179K	38B
1402/02/13	219,900	212,050	219,900	215,850	(0.74)	929	233K	50B
1402/02/12	215,000	215,000	219,050	217,450	0.02	761	279K	61B
1402/02/11	222,000	214,000	222,000	217,400	(0.23)	690	237K	51B
1402/02/10	220,000	214,150	222,300	217,900	(0.14)	1,318	454K	99B
1402/02/09	222,100	213,500	222,200	218,200	0.02	1,445	760K	166B
1402/02/06	219,300	213,950	219,300	218,150	4.40	1,449	723K	158B
1402/02/05	203,600	203,000	212,500	208,950	2.63	1,545	729K	152B
1402/02/04	201,150	201,150	210,000	203,600	(3.8)	2,097	651K	133B
1402/01/30	212,000	206,000	213,900	211,650	(0.87)	677	203K	43B
1402/01/29	220,000	208,500	220,000	213,500	(0.4)	907	319K	68B
1402/01/28	216,200	211,000	227,000	214,350	(3.16)	1,453	732K	157B
1402/01/27	222,000	209,550	227,850	221,350	1.98	1,463	734K	162B
1402/01/26	217,050	214,000	217,050	217,050	4.98	1,197	2M	476B
1402/01/22	206,700	200,100	207,700	206,750	4.50	971	899K	186B
1402/01/21	197,850	197,850	197,850	197,850	4.99	176	869K	172B
1402/01/20	184,250	183,000	191,600	188,450	3.26	617	667K	126B
1402/01/19	183,900	178,550	186,950	182,500	2.21	958	517K	95B
1402/01/16	183,100	177,450	183,500	178,550	0.65	449	279K	50B
1402/01/15	174,000	170,500	181,900	177,400	(1.14)	767	425K	75B
1402/01/14	182,750	173,650	182,750	179,450	(1.81)	490	310K	55B
1402/01/09	183,550	181,100	183,550	182,750	(0.03)	204	62K	11B
1402/01/08	181,450	181,000	185,000	182,800	(0.22)	429	267K	49B
1402/01/07	181,450	181,200	185,200	183,200	(0.16)	278	129K	23B
1402/01/06	181,500	181,050	185,700	183,500	(0.05)	83	72K	13B
1402/01/05	187,600	181,850	187,600	183,600	(0.05)	286	105K	19B
1401/12/28	187,600	181,850	187,600	183,700	(0.73)	456	252K	46B
1401/12/27	186,500	184,600	187,350	185,050	0.41	252	182K	34B
1401/12/24	183,650	181,200	185,850	184,300	(0.03)	131	39K	7B
1401/12/23	182,700	182,650	186,750	184,350	(0.03)	102	36K	7B
1401/12/22	187,500	183,650	187,500	184,400	0.0	93	20K	4B
1401/12/21	184,050	180,000	184,500	184,400	(0.16)	115	46K	8B
1401/12/20	185,000	183,000	186,550	184,700	(0.05)	118	45K	8B
1401/12/16	184,900	181,700	184,900	184,800	(0.05)	113	42K	8B
1401/12/15	184,950	181,400	185,400	184,900	(0.05)	74	18K	3B
1401/12/14	179,100	179,100	185,100	185,000	(0.08)	112	33K	6B
1401/12/13	186,700	181,650	186,700	185,150	0.0	109	31K	6B
1401/12/10	185,050	182,300	187,500	185,150	0.05	160	121K	22B
1401/12/09	182,300	182,300	187,300	185,050	0.08	119	52K	10B
1401/12/08	189,000	181,000	189,000	184,900	(0.11)	186	58K	11B
1401/12/07	190,750	185,000	190,750	185,100	0.38	250	124K	23B
1401/12/06	183,800	183,800	189,000	184,400	1.32	413	270K	50B
1401/12/03	181,750	180,750	184,800	182,000	0.14	89	75K	14B
1401/12/02	181,400	180,000	185,800	181,750	0.17	236	105K	19B
1401/12/01	181,300	181,250	186,300	181,450	0.11	296	115K	21B
1401/11/30	177,800	177,800	182,300	181,250	(0.03)	62	17K	3B
1401/11/26	178,050	177,100	179,950	181,300	(0.06)	65	16K	3B
1401/11/25	176,350	173,500	180,900	181,400	(0.3)	90	48K	8B
1401/11/24	177,100	176,000	181,900	181,950	(0.22)	92	50K	9B
1401/11/23	178,750	178,750	182,400	182,350	(0.03)	57	12K	2B
1401/11/19	185,000	181,050	185,000	182,400	0.0	49	28K	5B
1401/11/18	182,500	182,000	185,950	182,400	0.03	51	9K	2B
1401/11/17	187,650	181,250	187,650	182,350	0.0	43	10K	2B
1401/11/16	183,550	180,500	187,500	182,350	0.14	85	35K	7B
1401/11/12	187,000	181,650	187,000	182,100	0.19	70	55K	10B
1401/11/11	178,100	178,100	184,750	181,750	0.03	87	22K	4B
1401/11/10	183,000	179,800	184,000	181,700	0.0	100	31K	6B
1401/11/09	183,000	180,450	183,000	181,700	0.0	97	39K	7B
1401/11/08	180,000	180,000	186,000	181,700	0.06	98	32K	6B
1401/11/05	188,000	182,450	188,000	181,600	0.06	113	23K	4B
1401/11/04	186,000	183,600	188,000	181,500	0.22	117	40K	7B
1401/11/03	183,050	181,300	187,700	181,100	1.29	245	175K	33B
1401/11/02	183,500	182,000	185,400	178,800	0.28	163	52K	10B
1401/11/01	177,850	177,850	183,000	178,300	0.34	176	79K	14B
1401/10/28	177,050	177,050	179,950	177,700	0.06	119	112K	20B
1401/10/27	180,500	177,100	183,000	177,600	(0.5)	184	486K	86B
1401/10/26	181,950	177,550	181,950	178,500	0.11	177	68K	12B
1401/10/24	176,300	176,300	180,100	178,300	0.03	116	37K	7B
1401/10/21	180,800	174,100	180,800	178,250	(0.14)	175	121K	22B
1401/10/20	177,100	177,100	181,850	178,500	0.11	140	53K	10B
1401/10/19	179,900	177,650	180,900	178,300	0.20	184	84K	15B
1401/10/18	177,000	176,200	181,000	177,950	0.11	200	118K	21B
1401/10/17	179,950	175,950	181,000	177,750	0.11	169	80K	14B
1401/10/14	175,600	175,600	178,150	177,550	(0.03)	82	28K	5B
1401/10/13	175,700	175,700	177,950	177,600	(0.31)	190	191K	34B
1401/10/12	175,500	175,500	178,400	178,150	(0.06)	135	98K	17B
1401/10/11	178,850	175,300	178,850	178,250	(0.06)	126	54K	10B
1401/10/10	179,050	175,000	179,050	178,350	(0.08)	188	59K	11B
1401/10/07	178,250	177,800	179,150	178,500	0.25	423	645K	115B
1401/10/05	175,000	175,000	178,400	178,050	(0.06)	104	55K	10B
1401/10/04	178,950	175,200	178,950	178,150	(0.17)	204	103K	18B
1401/10/03	176,000	175,650	179,000	178,450	0.0	171	150K	27B
1401/09/30	179,150	177,000	179,150	178,450	(0.03)	40	27K	5B
1401/09/29	178,000	175,800	178,900	178,500	(0.06)	148	94K	17B
1401/09/28	175,200	175,200	179,050	178,600	0.0	83	79K	14B
1401/09/27	174,550	174,550	179,500	178,600	0.03	118	168K	30B
1401/09/26	178,750	175,350	179,000	178,550	0.0	55	54K	10B
1401/09/23	177,900	177,100	178,950	178,550	(0.03)	93	46K	8B
1401/09/22	179,900	176,150	179,900	178,600	(0.06)	112	107K	19B
1401/09/21	178,000	177,700	178,950	178,700	0.0	66	57K	10B
1401/09/20	178,700	176,500	178,950	178,700	(0.03)	84	113K	20B
1401/09/19	178,500	176,200	178,900	178,750	(0.08)	54	69K	12B
1401/09/16	179,900	177,000	179,900	178,900	0.0	71	92K	16B
1401/09/15	180,050	176,700	180,050	178,900	0.11	92	161K	29B
1401/09/14	180,150	177,000	180,150	178,700	0.06	50	64K	11B
1401/09/13	180,250	177,500	180,250	178,600	0.03	96	148K	26B
1401/09/12	178,000	177,000	180,200	178,550	0.17	89	149K	27B
1401/09/09	180,000	176,500	180,000	178,250	0.03	51	137K	25B
1401/09/08	178,500	176,500	180,300	178,200	0.25	104	220K	39B
1401/09/07	177,000	174,500	177,750	177,750	(0.08)	66	33K	6B
1401/09/06	177,150	175,000	178,000	177,900	(0.11)	527	152K	27B
1401/09/05	176,000	175,250	177,200	178,100	(0.08)	45	26K	5B
1401/09/02	177,000	175,050	177,000	178,250	(0.06)	56	22K	4B
1401/09/01	177,000	175,150	177,900	178,350	(0.03)	31	15K	3B
1401/08/30	178,450	175,500	178,450	178,400	(0.08)	62	35K	6B
1401/08/29	178,950	175,500	178,950	178,550	(0.03)	48	13K	2B
1401/08/28	178,900	175,000	178,900	178,600	(0.06)	51	23K	4B
1401/08/25	178,000	175,050	178,950	178,700	0.0	61	10K	2B
1401/08/24	178,700	176,150	178,900	178,700	(0.06)	58	27K	5B
1401/08/23	179,000	178,700	179,000	178,800	0.0	37	33K	6B
1401/08/22	178,500	176,050	178,950	178,800	(0.03)	40	12K	2B
1401/08/21	179,000	177,100	179,000	178,850	(0.03)	73	23K	4B
1401/08/18	179,950	177,500	179,950	178,900	0.03	139	121K	22B
1401/08/17	179,500	177,550	179,950	178,850	0.03	101	57K	10B
1401/08/16	175,100	175,100	179,500	178,800	(0.2)	568	358K	64B
1401/08/15	179,350	177,100	180,000	179,150	(0.11)	498	228K	41B
1401/08/14	177,500	177,500	180,950	179,350	0.0	201	131K	23B
1401/08/11	180,000	177,500	180,000	179,350	0.0	43	32K	6B
1401/08/10	180,000	177,000	180,750	179,350	0.08	62	196K	35B
1401/08/09	180,250	177,450	180,250	179,200	0.22	70	220K	40B
1401/08/08	178,600	176,950	180,750	178,800	1.10	129	408K	73B
1401/08/07	177,000	173,000	178,000	176,850	0.03	110	451K	80B
1401/08/04	172,300	171,000	175,000	176,800	(0.56)	164	112K	19B
1401/08/03	179,100	174,650	179,100	177,800	(0.7)	626	447K	79B
1401/08/02	179,450	171,600	179,450	179,050	(0.08)	107	121K	22B
1401/08/01	178,400	172,300	178,450	179,200	(0.44)	119	142K	25B
1401/07/30	180,900	179,000	180,900	180,000	(0.03)	50	27K	5B
1401/07/27	180,000	178,500	180,000	180,050	0.0	57	17K	3B
1401/07/26	181,000	178,350	181,000	180,050	0.0	58	18K	3B
1401/07/25	180,000	177,600	181,900	180,050	0.08	84	117K	21B
1401/07/24	180,000	179,000	182,950	179,900	0.0	54	50K	9B
1401/07/23	180,050	179,000	183,150	179,900	0.06	75	43K	8B
1401/07/20	180,100	180,000	181,450	179,800	0.20	43	125K	23B
1401/07/19	180,100	180,000	181,400	179,450	0.14	86	102K	18B
1401/07/18	173,250	173,250	179,500	179,200	(0.03)	101	88K	16B
1401/07/17	180,000	175,000	180,000	179,250	(0.11)	112	58K	10B
1401/07/16	175,000	175,000	179,900	179,450	(0.03)	110	15K	3B
1401/07/12	180,000	176,000	181,400	179,500	(0.03)	215	98K	17B
1401/07/11	180,000	179,500	180,000	179,550	0.0	84	55K	10B
1401/07/10	176,000	174,350	180,050	179,550	2.34	223	569K	102B
1401/07/09	176,000	168,500	178,900	175,450	(0.11)	230	210K	37B
1401/07/06	175,000	170,500	180,000	175,650	1.24	104	299K	53B
1401/04/20	192,000	190,600	192,700	191,000	0.10	198	109K	21B
1401/04/18	192,900	191,000	192,900	190,800	0.08	85	58K	11B
1401/04/15	191,600	189,400	192,900	190,650	0.0	111	23K	4B
1401/04/14	190,650	190,200	195,500	190,650	0.03	118	67K	13B
1401/04/13	192,500	188,700	192,500	190,600	0.0	89	27K	5B
1401/04/12	192,400	190,600	192,400	190,600	0.0	41	7K	1B
1401/04/11	191,200	188,500	191,200	190,600	(0.03)	99	29K	5B
1401/04/08	191,200	188,700	191,200	190,650	0.0	64	53K	10B
1401/04/07	191,000	190,000	191,500	190,650	0.03	58	34K	7B
1401/04/06	189,000	188,250	191,900	190,600	0.0	80	14K	3B
1401/04/05	191,000	188,400	192,500	190,600	0.0	87	53K	10B
1401/04/04	192,500	188,700	192,500	190,600	0.0	86	27K	5B
1401/04/01	187,500	187,450	190,850	190,600	(0.1)	134	54K	10B
1401/03/31	189,900	188,000	189,900	190,800	(0.03)	55	13K	2B
1401/03/30	188,000	187,900	192,200	190,850	0.0	56	10K	2B
1401/03/29	187,800	187,800	191,000	190,850	0.0	84	18K	3B
1401/03/28	191,900	187,200	191,900	190,850	(0.05)	101	22K	4B
1401/03/25	188,950	188,800	192,000	190,950	0.0	79	22K	4B
1401/03/24	190,750	188,800	194,450	190,950	0.13	175	84K	16B
1401/03/23	187,200	187,200	192,500	190,700	0.03	129	34K	7B
1401/03/22	188,700	188,550	191,500	190,650	(0.03)	81	37K	7B
1401/03/21	192,000	187,200	193,000	190,700	(0.03)	112	27K	5B
1401/03/18	192,500	190,800	193,950	190,750	0.10	74	41K	8B
1401/03/17	192,500	188,750	192,500	190,550	0.03	71	36K	7B
1401/03/16	191,000	185,800	193,500	190,500	0.0	128	143K	27B
1401/03/11	186,000	186,000	192,600	190,500	0.11	85	72K	14B
1401/03/10	190,100	190,100	192,350	190,300	0.11	48	52K	10B
1401/03/09	186,400	184,200	192,600	190,100	0.05	118	88K	17B
1401/03/08	188,100	184,100	191,000	190,000	(0.39)	112	366K	69B
1401/03/07	190,000	187,950	191,500	190,750	(0.03)	81	38K	7B
1401/03/04	190,050	190,000	193,000	190,800	0.0	112	99K	19B
1401/03/03	190,950	187,150	191,200	190,800	(0.03)	106	71K	13B
1401/03/02	192,500	186,900	192,500	190,850	(0.05)	104	40K	8B
1401/03/01	190,000	185,800	192,000	190,950	(0.05)	161	109K	21B
1401/02/31	182,500	182,500	191,150	191,050	(0.05)	132	48K	9B
1401/02/28	189,000	185,200	192,950	191,150	(0.05)	88	16K	3B
1401/02/27	188,700	188,700	193,000	191,250	(0.03)	117	17K	3B
1401/02/26	190,000	188,550	191,400	191,300	(0.05)	121	23K	4B
1401/02/25	191,100	188,250	193,900	191,400	(0.08)	117	43K	8B
1401/02/24	193,850	190,400	197,150	191,550	0.05	106	29K	6B
1401/02/21	186,050	186,050	198,000	191,450	1.51	275	363K	70B
1401/02/20	187,000	183,900	192,100	188,600	0.0	119	101K	19B
1401/02/19	196,050	187,600	196,050	188,600	0.03	87	222K	42B
1401/02/18	188,000	187,250	192,450	188,550	0.05	116	30K	6B
1401/02/17	183,200	183,200	192,000	188,450	0.16	161	128K	24B
1401/02/12	188,200	186,500	190,650	188,150	0.0	117	15K	3B
1401/02/11	189,500	185,500	190,000	188,150	(0.03)	88	107K	20B
1401/02/10	190,500	187,600	190,500	188,200	0.0	116	43K	8B
1401/02/07	185,600	185,500	189,950	188,200	(0.03)	143	15K	3B
1401/02/06	188,000	187,000	190,950	188,250	0.08	160	73K	14B
1401/02/05	190,900	186,150	190,950	188,100	0.0	108	40K	8B
1401/02/04	186,500	184,300	189,650	188,100	(0.11)	289	158K	30B
1401/01/31	189,000	185,450	191,350	188,300	0.0	226	69K	13B
1401/01/30	190,700	188,150	191,600	188,300	0.24	251	85K	16B
1401/01/29	180,000	180,000	188,050	187,850	4.89	470	894K	168B
1401/01/28	179,500	179,500	183,500	179,100	0.70	184	169K	31B
1401/01/27	179,000	177,600	180,900	177,850	0.28	135	123K	22B
1401/01/24	174,600	174,600	181,000	177,350	0.42	150	131K	24B
1401/01/23	182,750	176,250	182,750	176,600	0.37	192	120K	21B
1401/01/22	178,000	175,000	181,950	175,950	1.06	270	202K	36B
1401/01/21	170,450	170,450	179,950	174,100	0.58	268	171K	30B
1401/01/20	170,100	170,000	175,000	173,100	0.09	144	82K	14B
1401/01/17	175,000	172,000	175,000	172,950	0.0	142	80K	14B
1401/01/16	176,350	172,250	176,350	172,950	0.03	82	29K	5B
1401/01/15	172,900	172,850	179,900	172,900	0.06	167	54K	9B
1401/01/14	177,000	174,950	177,000	172,800	0.20	135	56K	10B
1401/01/10	178,000	175,200	178,000	172,450	0.20	97	39K	7B
1401/01/09	177,000	175,000	179,800	172,100	0.26	144	51K	9B
1401/01/07	175,050	175,050	179,000	171,650	0.15	85	21K	4B
1401/01/06	178,350	174,550	178,350	171,400	0.12	76	20K	4B
1400/12/28	171,000	168,250	178,000	171,200	0.15	126	105K	18B
1400/12/25	170,000	167,400	170,000	170,950	(0.09)	78	23K	4B
1400/12/24	169,850	167,950	172,900	171,100	(0.03)	60	66K	11B
1400/12/23	167,500	167,150	170,000	171,150	(0.03)	93	17K	3B
1400/12/22	166,200	166,200	171,000	171,200	(0.06)	69	28K	5B
1400/12/21	170,000	168,000	172,950	171,300	(0.03)	66	15K	3B
1400/12/18	169,100	169,100	173,900	171,350	0.0	83	59K	10B
1400/12/17	170,100	168,950	172,950	171,350	0.0	42	36K	6B
1400/12/16	178,000	171,400	178,000	171,350	0.82	121	234K	41B
1400/12/15	172,650	167,500	177,300	169,950	0.18	123	67K	11B
1400/12/14	170,000	169,450	177,850	169,650	0.15	111	59K	10B
1400/12/11	166,200	166,200	170,000	169,400	(0.15)	61	123K	21B
1400/12/09	168,800	167,050	171,800	169,650	(0.09)	39	83K	14B
1400/12/08	167,700	167,250	169,900	169,800	(0.06)	28	41K	7B
1400/12/07	170,000	169,000	170,900	169,900	(0.06)	87	98K	17B
1400/12/04	169,050	169,000	171,000	170,000	(0.03)	49	21K	4B
1400/12/03	170,950	168,550	171,350	170,050	0.09	166	156K	27B
1400/12/02	169,150	168,000	170,950	169,900	(0.23)	149	208K	35B
1400/12/01	168,050	168,050	171,900	170,300	(0.03)	61	45K	8B
1400/11/30	172,000	167,150	172,000	170,350	(0.03)	123	122K	21B
1400/11/27	171,900	166,850	172,000	170,400	0.0	222	29K	5B
1400/11/25	169,650	166,350	171,900	170,400	(0.15)	198	345K	59B
1400/11/24	166,000	165,200	169,650	170,650	(0.06)	152	12K	2B
1400/11/23	166,400	166,400	171,100	170,750	(0.03)	266	40K	7B
1400/11/20	170,950	166,550	171,000	170,800	(0.23)	147	101K	17B
1400/11/19	171,950	167,050	171,950	171,200	(0.03)	55	22K	4B
1400/11/18	165,100	165,100	171,350	171,250	(0.09)	40	30K	5B
1400/11/17	171,500	166,650	171,900	171,400	(0.03)	35	11K	2B
1400/11/16	171,500	169,500	172,450	171,450	(0.03)	77	19K	3B
1400/11/13	172,950	168,100	172,950	171,500	0.0	81	40K	7B
1400/11/12	171,500	170,000	174,000	171,500	0.0	88	48K	8B
1400/11/11	173,200	169,800	173,900	171,500	0.03	103	56K	10B
1400/11/10	174,000	169,750	175,000	171,450	0.15	148	118K	20B
1400/11/09	171,000	170,000	174,950	171,200	0.26	158	117K	20B
1400/11/06	165,150	165,150	176,500	170,750	0.12	149	75K	13B
1400/11/05	169,000	163,000	172,000	170,550	(0.41)	130	145K	24B
1400/11/04	172,500	163,400	172,500	171,250	(0.41)	156	64K	11B
1400/11/03	170,050	167,300	172,100	171,950	(0.12)	95	39K	7B
1400/11/02	176,000	171,600	177,000	172,150	0.09	111	32K	6B
1400/10/29	172,050	171,950	175,400	172,000	0.03	121	26K	4B
1400/10/28	166,100	165,050	173,050	171,950	(0.2)	186	304K	52B
1400/10/27	165,550	165,550	170,000	172,300	(0.06)	60	18K	3B
1400/10/26	168,200	165,550	168,200	172,400	(0.17)	76	26K	4B
1400/10/25	166,450	166,450	172,000	172,700	(0.03)	54	8K	1B
1400/10/22	173,000	168,600	173,000	172,750	(0.03)	47	6K	944M
1400/10/21	168,500	168,500	175,000	172,800	(0.2)	98	72K	12B
1400/10/20	170,000	169,300	173,450	173,150	0.0	52	13K	2B
1400/10/19	172,700	166,500	175,000	173,150	(0.03)	177	64K	11B
1400/10/18	170,150	168,550	177,450	173,200	(0.08)	231	39K	7B
1400/10/15	174,299	171,000	179,346	173,330	0.03	82	33K	6B
1400/10/14	174,199	170,000	174,480	173,282	(0.06)	56	30K	5B
1400/10/13	175,400	170,100	175,400	173,387	(0.06)	41	23K	4B
1400/10/12	175,900	172,000	175,900	173,491	(0.01)	37	18K	3B
1400/10/11	175,100	170,251	175,100	173,517	(0.01)	86	12K	2B
1400/10/08	170,050	170,026	174,950	173,537	0.01	49	27K	5B
1400/10/07	174,000	171,756	175,250	173,518	0.02	60	19K	3B
1400/10/06	172,103	172,101	175,989	173,491	0.0	67	15K	3B
1400/10/05	173,000	170,000	173,886	173,491	(0.16)	64	77K	13B
1400/10/04	176,923	174,330	178,658	173,770	0.18	98	111K	20B
1400/10/01	173,000	173,000	177,334	173,454	0.26	122	101K	18B
1400/09/30	175,620	170,008	175,620	173,009	(0.01)	79	28K	5B
1400/09/29	168,322	168,322	174,998	173,030	(0.08)	102	66K	11B
1400/09/28	168,402	168,402	172,999	173,174	(0.1)	81	34K	6B
1400/09/27	173,000	170,000	174,000	173,349	(0.07)	88	35K	6B
1400/09/24	174,690	170,102	178,573	173,468	0.06	92	56K	10B
1400/09/23	164,701	164,701	176,490	173,365	0.02	152	83K	14B
1400/09/22	170,000	168,393	173,470	173,324	(0.26)	116	85K	15B
1400/09/21	167,302	166,100	172,110	173,768	(0.51)	236	96K	16B
1400/09/20	170,400	168,261	171,350	174,651	(0.11)	140	24K	4B
1400/09/17	172,100	170,000	175,600	174,847	(0.12)	139	35K	6B
1400/09/16	169,000	168,918	172,000	175,060	(0.24)	130	57K	10B
1400/09/15	172,598	167,263	172,967	175,480	(0.33)	534	54K	9B
1400/09/14	172,005	168,780	176,035	176,066	(0.15)	123	32K	6B
1400/09/13	171,295	171,295	176,000	176,334	(0.14)	143	109K	19B
1400/09/10	172,000	169,353	174,000	176,589	(0.17)	167	37K	6B
1400/09/09	172,002	172,002	177,000	176,898	(0.05)	115	26K	5B
1400/09/08	175,000	170,500	179,279	176,993	(1.28)	280	294K	52B
1400/09/07	172,521	171,515	176,490	179,279	(0.42)	180	81K	14B
1400/09/06	174,110	171,940	176,600	180,030	(0.29)	153	43K	7B
1400/09/03	174,510	174,510	179,499	180,557	(0.26)	150	54K	10B
1400/09/02	179,960	175,000	179,960	181,032	(0.06)	134	13K	2B
1400/09/01	179,800	175,000	179,967	181,145	(0.19)	185	45K	8B
1400/08/30	175,060	175,060	179,989	181,490	(0.04)	101	16K	3B
1400/08/29	178,200	174,926	182,110	181,566	(0.18)	146	38K	7B
1400/08/26	180,030	179,259	182,999	181,900	(0.05)	147	33K	6B
1400/08/25	177,966	176,515	188,000	181,983	(0.22)	308	118K	21B
1400/08/24	184,498	179,012	184,498	182,389	(0.03)	122	50K	9B
1400/08/23	179,840	177,016	183,500	182,448	(0.11)	220	101K	18B
1400/08/22	183,500	178,998	183,990	182,645	(0.08)	183	42K	8B
1400/08/19	181,010	179,801	183,998	182,786	(0.08)	131	31K	6B
1400/08/18	184,400	179,000	184,799	182,926	(0.04)	188	29K	5B
1400/08/17	182,000	180,000	184,250	183,002	(0.04)	157	73K	13B
1400/08/16	181,500	181,103	185,999	183,073	(0.02)	182	43K	8B
1400/08/15	182,001	182,001	188,490	183,118	0.25	400	211K	39B
1400/08/12	177,100	177,100	184,550	182,663	(0.01)	305	35K	6B
1400/08/11	182,735	181,400	183,200	182,687	(0.03)	405	55K	10B
1400/08/10	179,220	174,300	183,850	182,735	(0.14)	382	86K	16B
1400/08/09	184,880	175,200	184,880	182,992	(0.15)	123	24K	4B
1400/08/08	180,032	177,510	184,888	183,270	(0.28)	187	115K	21B
1400/08/05	177,000	177,000	189,990	183,791	0.07	334	176K	32B
1400/08/04	174,511	174,500	191,500	183,660	0.01	296	207K	38B
1400/08/03	181,300	175,800	181,300	183,648	(0.56)	236	74K	13B
1400/08/01	184,498	178,990	184,498	184,674	(0.18)	157	35K	6B
1400/07/28	182,932	181,460	185,699	184,999	(0.04)	138	14K	3B
1400/07/27	188,500	182,776	188,500	185,076	(0.11)	231	214K	39B
1400/07/26	183,500	181,400	188,499	185,286	0.15	278	509K	94B
1400/07/25	188,379	182,750	188,400	185,014	0.03	177	82K	15B
1400/07/24	184,600	184,600	188,010	184,955	0.22	248	100K	19B
1400/07/21	183,400	183,033	188,200	184,555	0.03	146	99K	18B
1400/07/20	184,000	180,984	185,000	184,508	(0.14)	145	46K	8B
1400/07/19	185,980	182,015	186,555	184,759	0.02	201	74K	14B
1400/07/18	181,510	180,000	185,400	184,715	(0.24)	273	180K	33B
1400/07/17	185,300	181,500	186,000	185,164	(0.1)	195	36K	7B
1400/07/14	185,542	183,000	186,828	185,355	(0.1)	198	100K	19B
1400/07/12	186,500	182,182	186,500	185,542	(0.03)	180	43K	8B
1400/07/11	186,000	182,420	187,800	185,600	0.02	264	104K	19B
1400/07/10	184,445	182,464	187,400	185,565	0.61	467	378K	70B
1400/07/07	180,003	180,003	186,155	184,445	0.09	184	105K	19B
1400/07/06	182,500	182,500	184,350	184,279	(0.05)	125	96K	18B
1400/07/04	179,690	179,690	188,750	184,370	0.05	150	90K	17B
1400/07/03	183,200	178,062	186,200	184,274	(0.01)	158	51K	9B
1400/06/31	183,999	179,056	187,000	184,287	(0.08)	175	88K	16B
1400/06/30	186,130	178,719	186,130	184,427	(0.91)	163	259K	47B
1400/06/29	183,340	178,001	188,600	186,130	0.11	180	119K	22B
1400/06/28	180,760	179,450	183,980	185,927	(0.2)	117	40K	7B
1400/06/27	182,656	181,000	186,400	186,306	(0.15)	146	35K	6B
1400/06/24	188,580	183,000	188,580	186,582	(0.11)	226	33K	6B
1400/06/23	186,863	183,820	187,500	186,788	(0.04)	206	41K	8B
1400/06/22	183,551	182,719	187,370	186,863	(0.12)	159	97K	18B
1400/06/21	191,000	183,510	191,000	187,083	0.10	248	119K	22B
1400/06/20	184,001	184,001	192,000	186,890	0.10	243	127K	24B
1400/06/17	184,100	184,000	188,420	186,708	(0.84)	301	235K	43B
1400/06/16	189,000	183,330	189,000	188,283	(0.16)	202	40K	7B
1400/06/15	184,300	184,100	193,420	188,576	0.17	268	141K	27B
1400/06/14	189,001	184,003	189,001	188,254	(0.23)	260	96K	18B
1400/06/13	192,000	187,922	193,500	188,695	0.05	288	64K	12B
1400/06/10	184,709	184,709	190,000	188,598	(0.01)	283	84K	16B
1400/06/09	183,320	181,000	187,970	188,610	(0.5)	332	78K	14B
1400/06/08	189,607	184,846	194,999	189,554	(1.76)	444	336K	63B
1400/06/07	195,264	190,642	195,990	192,956	(0.15)	421	164K	32B
1400/06/06	192,000	190,119	199,350	193,243	0.79	382	213K	42B
1400/06/03	196,000	190,200	196,000	191,734	0.22	300	173K	33B
1400/06/02	195,998	192,690	196,000	191,309	0.68	345	137K	27B
1400/06/01	192,500	192,500	196,000	190,017	0.42	363	97K	19B
1400/05/31	189,000	183,820	192,969	189,228	2.96	482	369K	71B
1400/05/24	186,640	178,000	189,000	183,780	(0.16)	629	255K	47B
1400/05/23	181,000	177,747	185,363	184,073	4.27	873	763K	140B
1400/05/20	178,000	176,000	179,900	176,537	1.65	451	321K	57B
1400/05/19	175,990	172,046	176,990	173,666	0.94	344	232K	41B
1400/05/18	175,899	172,010	176,000	172,046	0.60	317	152K	27B
1400/05/17	173,000	169,610	174,400	171,028	0.25	273	172K	30B
1400/05/16	170,200	169,570	173,648	170,607	0.62	407	320K	55B
1400/05/13	175,400	168,140	175,400	169,552	0.89	578	349K	60B
1400/05/12	176,080	167,700	176,080	168,060	0.22	310	141K	24B
1400/05/06	177,000	175,001	180,000	179,199	1.85	806	3M	450B
1400/05/05	172,510	172,510	177,600	175,946	(0.35)	568	168K	29B
1400/05/04	176,000	165,908	183,372	176,566	1.10	338	238K	43B
1400/04/23	174,000	169,500	176,100	174,640	(0.84)	1,111	349K	61B
1400/04/22	179,900	163,595	180,812	176,113	2.27	1,351	900K	158B
1400/04/21	167,000	165,500	172,695	172,205	4.70	1,166	756K	130B
1400/04/20	159,880	159,000	164,635	164,472	4.90	625	1M	184B
1400/04/19	156,487	155,421	157,223	156,796	4.71	544	634K	100B
1400/04/16	155,900	150,000	156,470	149,737	0.47	304	86K	13B
1400/04/15	155,500	148,800	155,500	149,036	0.21	260	59K	9B
1400/04/14	154,952	150,599	154,952	148,726	0.78	462	119K	18B
1400/04/13	153,089	153,079	153,629	147,574	0.86	268	120K	18B
1400/04/12	146,774	144,000	151,015	146,314	1.73	525	262K	39B
1400/04/09	144,000	142,000	144,990	143,824	0.01	166	49K	7B
1400/04/08	147,776	143,000	147,776	143,803	0.03	272	136K	20B
1400/04/07	145,000	143,730	147,971	143,767	0.03	163	39K	6B
1400/04/06	148,000	143,700	148,000	143,719	0.02	100	10K	1B
1400/04/05	145,000	142,000	148,000	143,695	0.63	199	161K	24B
1400/04/02	143,000	141,206	146,900	142,797	0.23	146	97K	14B
1400/04/01	141,170	141,000	144,180	142,474	0.06	108	72K	10B
1400/03/31	146,100	141,000	146,100	142,395	(0.19)	169	192K	27B
1400/03/30	147,000	141,661	147,000	142,668	0.09	235	141K	20B
1400/03/29	144,500	143,800	148,440	142,534	0.82	168	164K	24B
1400/03/26	140,001	140,000	143,776	141,373	(0.02)	107	190K	27B
1400/03/25	143,000	137,550	143,000	141,397	(0.26)	141	176K	25B
1400/03/24	141,100	140,051	143,990	141,763	0.07	87	80K	11B
1400/03/23	140,001	140,000	142,000	141,667	0.0	52	14K	2B
1400/03/22	139,751	139,751	143,980	141,668	(0.05)	82	70K	10B
1400/03/19	142,899	139,110	142,900	141,734	(0.42)	121	457K	65B
1400/03/18	142,930	139,800	142,998	142,325	(0.26)	164	185K	26B
1400/03/17	142,270	138,801	143,470	142,695	(0.24)	145	83K	12B
1400/03/12	139,311	139,311	146,637	143,044	(0.59)	183	257K	36B
1400/03/11	141,090	140,081	143,300	143,896	(0.02)	68	8K	1B
1400/03/10	141,000	141,000	144,595	143,920	(0.01)	87	53K	8B
1400/03/09	145,880	141,100	146,799	143,935	(0.02)	165	68K	10B
1400/03/08	141,600	138,000	145,890	143,963	(0.3)	301	158K	22B
1400/03/05	138,390	138,390	144,300	144,399	(0.21)	127	67K	9B
1400/03/04	138,001	138,001	145,600	144,702	(0.02)	75	21K	3B
1400/03/03	138,010	138,010	145,280	144,729	(0.37)	131	106K	15B
1400/03/02	139,680	139,000	143,000	145,273	(0.24)	86	44K	6B
1400/03/01	143,560	140,850	148,800	145,628	(0.31)	100	69K	10B
1400/02/29	145,900	140,000	147,000	146,074	(0.27)	144	249K	36B
1400/02/28	140,500	140,100	146,470	146,476	(0.34)	93	85K	12B
1400/02/27	141,560	141,350	144,509	146,975	(0.19)	107	52K	7B
1400/02/26	143,010	141,106	148,690	147,253	(0.09)	144	22K	3B
1400/02/25	146,354	140,502	148,700	147,387	(0.01)	79	15K	2B
1400/02/22	148,700	143,500	148,700	147,402	(0.06)	102	20K	3B
1400/02/21	149,148	143,801	149,148	147,491	(0.18)	159	109K	16B
1400/02/20	143,454	143,454	144,470	147,758	(0.09)	110	22K	3B
1400/02/19	144,872	144,872	145,091	147,890	(0.98)	80	218K	32B
1400/02/18	145,093	145,091	145,100	149,352	(0.15)	68	34K	5B
1400/02/15	145,539	145,539	150,191	149,578	(0.31)	117	84K	12B
1400/02/13	145,927	145,927	146,980	150,040	(0.27)	90	58K	9B
1400/02/12	146,670	146,670	146,680	150,440	(0.51)	57	111K	16B
1400/02/11	148,071	147,573	151,800	151,206	(0.61)	92	137K	20B
1400/02/08	151,850	148,110	151,850	152,137	(0.05)	100	20K	3B
1400/02/07	148,000	148,000	152,000	152,219	(0.12)	159	38K	6B
1400/02/06	150,000	149,599	152,000	152,397	(1.19)	166	258K	39B
1400/02/05	151,420	151,394	156,000	154,225	(1.19)	116	284K	43B
1400/02/04	151,500	151,500	156,000	156,076	(0.06)	111	16K	2B
1400/02/01	155,556	152,000	157,000	156,177	(0.06)	143	92K	14B
1400/01/31	153,250	153,250	157,598	156,265	(0.04)	147	50K	8B
1400/01/30	156,500	153,284	156,500	156,333	(0.05)	124	24K	4B
1400/01/29	153,642	153,642	155,450	156,412	(0.23)	91	74K	11B
1400/01/28	154,140	153,800	154,330	156,777	(0.08)	106	26K	4B
1400/01/25	158,619	154,762	158,619	156,896	(0.01)	155	34K	5B
1400/01/24	154,010	154,010	158,620	156,906	(0.09)	240	62K	10B
1400/01/23	154,060	154,034	157,000	157,051	(0.08)	164	33K	5B
1400/01/22	154,600	154,589	157,870	157,177	(0.36)	143	124K	19B
1400/01/21	159,500	154,995	159,500	157,743	(0.26)	143	84K	13B
1400/01/18	156,000	155,366	161,000	158,158	(0.24)	256	167K	26B
1400/01/17	160,156	156,515	160,157	158,536	(0.02)	147	41K	6B
1400/01/16	155,750	155,500	160,985	158,571	(0.03)	264	124K	20B
1400/01/15	158,918	155,740	158,918	158,620	(0.19)	172	65K	10B
1400/01/14	161,024	156,242	161,024	158,918	(0.32)	281	170K	27B
1400/01/11	157,630	157,001	161,099	159,430	(0.05)	206	40K	6B
1400/01/10	157,877	157,877	162,100	159,511	0.04	265	54K	9B
1400/01/08	158,000	157,530	163,999	159,443	(0.81)	446	457K	73B
1400/01/07	164,232	159,354	164,232	160,744	(1.15)	349	375K	60B
1399/12/27	164,000	161,500	167,000	162,606	(0.59)	812	628K	102B
1399/12/26	162,900	161,000	166,990	163,570	2.43	2,104	991K	162B
1399/12/25	152,440	150,140	159,904	159,687	5.86	1,384	2M	386B
1399/12/24	152,999	151,000	157,226	150,853	1.11	446	215K	33B
1399/12/23	147,241	147,241	151,100	149,190	0.14	192	253K	38B
1399/12/20	149,000	148,000	149,000	148,987	(0.03)	84	34K	5B
1399/12/19	149,000	148,000	150,500	149,031	0.0	149	105K	16B
1399/12/18	150,999	149,065	150,999	149,036	0.03	157	25K	4B
1399/12/17	147,000	147,000	152,960	148,990	0.13	225	139K	21B
1399/12/16	150,498	146,420	150,498	148,791	(0.01)	185	59K	9B
1399/12/13	150,528	147,810	151,999	148,805	0.02	128	39K	6B
1399/12/12	147,280	147,280	151,999	148,776	0.09	197	104K	15B
1399/12/11	154,999	148,491	154,999	148,639	0.16	317	85K	13B
1399/12/10	147,101	145,283	152,727	148,406	0.11	367	219K	33B
1399/12/09	148,792	145,285	150,999	148,247	0.0	206	97K	14B
1399/12/06	150,700	145,610	150,700	148,247	(0.1)	247	69K	10B
1399/12/05	148,324	145,637	152,550	148,396	0.10	306	114K	17B
1399/12/04	145,094	145,094	151,937	148,253	0.13	541	255K	38B
1399/12/03	145,746	145,745	147,400	148,055	(0.45)	107	150K	22B
1399/12/02	146,139	146,139	149,488	148,719	(0.27)	146	95K	14B
1399/11/29	149,666	146,703	149,667	149,121	(0.06)	133	53K	8B
1399/11/28	149,150	146,210	152,900	149,216	0.03	209	159K	24B
1399/11/27	146,600	146,500	151,300	149,169	(0.16)	194	96K	14B
1399/11/26	150,305	146,687	150,305	149,401	(0.19)	197	85K	13B
1399/11/25	152,800	149,583	153,699	149,680	0.12	365	175K	26B
1399/11/21	146,021	144,082	150,000	149,496	(0.41)	327	151K	22B
1399/11/20	153,950	145,000	153,950	150,117	(1.29)	488	389K	58B
1399/11/19	152,000	150,000	158,797	152,080	0.56	420	146K	23B
1399/11/18	145,020	145,020	152,275	151,236	(0.33)	194	86K	13B
1399/11/15	145,130	145,130	153,600	151,739	(0.33)	229	174K	26B
1399/11/14	152,600	147,056	152,900	152,235	(0.26)	162	78K	12B
1399/11/13	151,111	147,440	151,910	152,630	(0.2)	192	50K	7B
1399/11/12	159,000	148,000	159,000	152,942	(0.92)	353	287K	43B
1399/11/11	155,180	151,673	161,100	154,356	0.54	464	218K	34B
1399/11/08	145,225	145,225	159,500	153,522	0.43	446	365K	56B
1399/11/07	158,200	146,621	159,858	152,860	(0.96)	537	280K	42B
1399/11/06	142,951	142,951	157,992	154,337	2.57	895	505K	78B
1399/11/05	148,500	143,660	152,900	150,469	(0.5)	502	316K	47B
1399/11/04	153,990	149,100	154,500	151,221	0.21	575	152K	23B
1399/11/01	147,009	142,700	151,196	150,910	4.80	340	724K	109B
1399/10/30	138,000	138,000	147,480	143,997	(0.78)	329	363K	52B
1399/10/29	139,430	139,430	145,900	145,130	(1.12)	246	209K	30B
1399/10/27	144,950	141,000	145,400	146,768	(1.11)	241	170K	24B
1399/10/24	143,600	143,200	145,720	148,411	(0.53)	257	93K	13B
1399/10/23	146,700	143,100	146,700	149,198	(0.59)	240	105K	15B
1399/10/22	151,700	146,597	151,700	150,081	(0.2)	238	87K	13B
1399/10/21	143,060	143,060	155,000	150,378	0.96	353	510K	77B
1399/10/20	151,410	144,749	151,410	148,954	(0.01)	307	181K	27B
1399/10/17	147,900	144,490	152,300	148,962	(0.38)	351	251K	37B
1399/10/16	148,000	145,100	148,000	149,530	(0.25)	221	62K	9B
1399/10/15	150,000	143,600	156,480	149,901	(0.44)	550	175K	26B
1399/10/14	144,000	144,000	149,980	150,565	(0.36)	298	139K	21B
1399/10/13	146,160	146,160	151,732	151,107	(0.75)	296	283K	42B
1399/10/10	153,000	146,255	155,000	152,246	(0.11)	347	139K	21B
1399/10/09	156,298	147,000	156,298	152,412	(1.0)	369	238K	36B
1399/10/08	151,656	151,656	156,990	153,952	(0.25)	401	193K	30B
1399/10/07	150,300	150,288	157,731	154,343	(0.26)	455	243K	37B
1399/10/06	156,010	151,250	156,400	154,753	(1.1)	507	288K	44B
1399/10/03	155,800	151,245	157,000	156,480	(0.49)	569	204K	32B
1399/10/02	163,000	153,497	163,000	157,250	(0.49)	876	294K	46B
1399/10/01	159,109	152,670	159,109	158,018	4.28	1,023	617K	98B
1399/09/30	152,800	147,000	153,819	151,533	3.44	780	526K	81B
1399/09/29	148,500	142,600	149,075	146,495	3.18	402	452K	67B
1399/09/26	136,270	136,270	142,600	141,977	(0.42)	503	273K	39B
1399/09/25	139,850	139,727	146,500	142,579	(3.06)	630	440K	62B
1399/09/24	149,000	142,000	149,000	147,081	(1.23)	657	329K	48B
1399/09/23	147,120	143,150	149,850	148,920	(0.8)	699	239K	35B
1399/09/22	154,000	147,818	155,500	150,123	(3.52)	1,694	631K	95B
1399/09/19	161,600	154,765	161,600	155,597	(4.49)	1,910	951K	148B
1399/09/18	163,000	159,000	164,269	162,910	4.13	1,832	884K	144B
1399/09/17	153,000	149,000	157,393	156,447	4.37	1,520	1M	192B
1399/09/16	150,601	146,101	150,601	149,899	4.51	762	667K	100B
1399/09/15	139,950	136,310	144,859	143,430	3.96	709	714K	102B
1399/09/12	138,000	137,001	140,591	137,961	0.22	752	302K	42B
1399/09/11	138,995	135,320	141,755	137,654	(1.92)	1,394	1M	169B
1399/09/10	141,860	135,940	141,860	140,352	3.88	3,335	3M	407B
1399/09/09	135,000	133,215	135,110	135,105	5.00	1,254	4M	515B
1399/09/08	126,897	125,002	132,686	128,677	1.83	809	487K	63B
1399/09/05	123,800	123,800	128,500	126,368	(0.27)	435	218K	27B
1399/09/04	127,920	123,000	129,000	126,706	(0.56)	403	199K	25B
1399/09/03	126,611	124,521	129,000	127,416	(0.31)	371	199K	25B
1399/09/02	126,250	123,190	131,000	127,818	0.15	332	145K	19B
1399/09/01	128,170	126,100	131,280	127,630	0.04	394	124K	16B
1399/08/28	129,950	128,000	132,000	127,575	0.55	482	159K	21B
1399/08/27	131,000	127,200	131,000	126,872	0.28	363	87K	11B
1399/08/26	129,300	120,100	131,000	126,521	1.14	438	257K	33B
1399/08/25	129,600	124,750	129,600	125,098	0.38	410	132K	17B
1399/08/24	123,300	123,300	129,500	124,628	0.97	500	188K	24B
1399/08/21	121,000	120,000	124,490	123,432	(0.06)	311	496K	61B
1399/08/20	121,000	121,000	125,600	123,502	(0.1)	294	146K	18B
1399/08/19	120,070	118,436	124,750	123,628	(0.17)	254	50K	6B
1399/08/18	118,850	118,850	121,000	123,844	(1.01)	431	174K	21B
1399/08/17	123,544	123,544	132,000	125,105	(3.8)	291	598K	74B
1399/08/14	124,555	124,555	130,648	130,046	4.52	599	919K	120B
1399/08/12	119,150	119,150	128,010	124,427	(0.76)	457	479K	59B
1399/08/11	133,500	122,360	133,500	125,382	(2.65)	369	448K	55B
1399/08/10	127,523	125,000	132,090	128,800	(0.06)	498	170K	22B
1399/08/07	122,960	122,960	130,000	128,872	(0.37)	447	138K	18B
1399/08/06	127,050	124,993	131,500	129,346	(1.69)	460	274K	34B
1399/08/05	125,701	125,701	138,000	131,571	(0.56)	663	526K	69B
1399/08/03	138,000	127,945	138,000	132,316	(1.75)	464	267K	34B
1399/07/30	141,068	131,500	141,068	134,678	0.24	382	109K	15B
1399/07/29	128,515	128,514	140,000	134,357	(0.68)	529	248K	33B
1399/07/28	132,658	132,658	135,000	135,277	(3.12)	446	454K	60B
1399/07/27	139,030	133,801	141,900	139,639	(0.85)	478	143K	19B
1399/07/23	136,580	136,000	141,798	140,843	(0.67)	473	159K	22B
1399/07/22	137,010	136,010	142,800	141,800	(0.75)	613	159K	22B
1399/07/21	143,600	137,415	144,500	142,877	(1.12)	726	262K	37B
1399/07/20	140,100	140,100	149,110	144,497	(1.02)	1,433	1M	172B
1399/07/19	144,000	140,000	150,000	145,990	(0.9)	881	335K	48B
1399/07/16	150,000	144,000	150,000	147,313	0.24	1,091	670K	99B
1399/07/15	153,585	143,026	153,585	146,955	0.47	106	63K	10B
1399/07/14	143,514	143,026	145,500	146,272	(2.84)	752	426K	61B
1399/07/13	155,000	144,094	155,460	150,553	(0.74)	1,492	719K	108B
1399/07/12	150,000	144,000	156,500	151,677	1.12	2,230	1M	174B
1399/07/09	150,223	146,600	150,223	149,993	4.84	1,178	1M	189B
1399/07/08	143,400	137,500	143,412	143,070	4.75	1,231	753K	108B
1399/07/07	135,538	135,538	143,490	136,583	(4.27)	955	845K	115B
1399/07/06	147,130	133,118	147,130	142,671	1.82	1,647	1M	177B
1399/07/05	140,124	140,124	140,124	140,124	5.00	226	758K	106B
1399/07/02	136,026	136,026	136,026	133,452	3.01	380	427K	58B
1399/07/01	128,000	122,501	134,350	129,549	1.24	954	528K	69B
1399/06/31	126,120	126,103	132,000	127,960	(3.6)	722	538K	68B
1399/06/30	132,700	132,700	135,990	132,739	(4.97)	1,013	831K	110B
1399/06/29	143,000	133,934	147,000	139,684	(0.92)	1,752	1M	171B
1399/06/26	142,101	135,400	142,101	140,983	4.17	1,922	2M	333B
1399/06/25	135,335	135,335	135,335	135,335	5.00	595	925K	125B
1399/06/24	130,708	125,810	130,708	128,891	3.54	417	614K	80B
1399/06/23	125,713	119,728	125,713	124,484	3.97	913	729K	91B
1399/06/22	121,431	121,431	121,431	119,727	3.53	413	610K	74B
1399/06/19	107,560	107,560	118,881	115,649	2.15	609	430K	51B
1399/06/18	113,218	113,218	116,990	113,220	(5.0)	667	859K	97B
1399/06/17	119,177	119,167	125,000	119,176	(4.99)	492	1M	137B
1399/06/16	132,130	119,564	132,130	125,438	(0.33)	1,160	424K	53B
1399/06/15	123,882	123,882	130,000	125,856	1.59	923	371K	47B
1399/06/12	126,000	122,001	126,000	123,881	(3.54)	752	615K	75B
1399/06/11	130,968	123,914	130,968	128,422	2.96	1,707	1M	144B
1399/06/10	124,732	124,732	124,732	124,732	5.00	379	1M	144B
1399/06/05	123,529	123,529	123,529	118,793	0.97	121	147K	18B
1399/06/04	121,390	117,020	121,881	117,647	1.35	355	212K	26B
1399/06/03	121,000	115,645	124,800	116,078	(4.64)	982	1M	163B
1399/06/02	126,700	121,717	126,700	121,731	(4.99)	650	2M	230B
1399/06/01	128,123	125,629	137,948	128,123	(3.11)	940	733K	94B
1399/05/29	132,241	132,241	132,300	132,241	(5.0)	570	658K	87B
1399/05/28	139,902	133,350	139,931	139,201	4.45	1,677	2M	234B
1399/05/27	133,180	131,827	140,000	133,268	(3.96)	1,226	717K	96B
1399/05/26	138,550	138,080	145,347	138,765	(4.53)	1,313	1M	146B
1399/05/25	145,341	145,341	148,000	145,347	(5.0)	1,464	3M	455B
1399/05/22	152,858	152,858	158,990	152,990	(4.92)	1,038	2M	256B
1399/05/21	155,350	155,350	155,350	160,903	(1.6)	297	184K	29B
1399/05/20	168,000	162,240	172,720	163,526	(4.25)	1,231	688K	112B
1399/05/19	180,000	166,010	180,000	170,778	(2.02)	3,057	2M	270B
1399/05/15	176,611	159,791	176,611	174,303	3.63	5,134	7M	1T
1399/05/14	168,201	168,201	168,201	168,201	5.00	400	2M	321B
1399/05/13	152,701	152,000	163,038	160,192	3.17	2,085	5M	796B
1399/05/12	159,580	151,700	162,900	155,275	(2.76)	3,845	2M	288B
1399/05/11	163,500	155,223	171,561	159,684	(2.27)	3,971	2M	341B
1399/05/08	163,392	163,392	163,392	163,392	(5.0)	848	3M	436B
1399/05/07	171,474	171,472	179,000	171,991	(4.71)	1,631	2M	263B
1399/05/06	180,530	180,139	188,000	180,496	(4.81)	2,473	1M	265B
1399/05/05	183,752	179,000	193,355	189,619	2.97	7,473	5M	937B
1399/05/04	191,000	181,450	200,550	184,148	19.01	5,218	10M	2T
1399/04/28	158,686	158,686	158,686	158,686	5.00	105	2M	289B
1399/04/24	152,834	152,834	152,834	151,130	3.83	37	608K	93B
1399/04/23	145,557	145,557	145,557	145,557	5.00	70	811K	118B
1399/04/22	138,853	138,853	138,853	138,626	4.83	57	767K	106B
1399/04/21	132,241	132,241	132,241	132,241	5.00	69	862K	114B
1399/04/18	125,944	125,944	125,944	125,944	5.00	82	1M	145B
1399/04/17	119,954	119,954	119,954	119,947	4.99	60	913K	109B
1399/04/16	118,245	118,245	118,245	114,242	1.44	34	264K	31B
1399/04/15	115,017	115,017	115,017	112,615	2.81	54	513K	59B
1399/04/14	114,885	114,885	114,885	109,540	0.11	45	21K	2B
1399/04/11	111,571	111,571	111,571	109,415	2.97	58	594K	66B
1399/04/10	111,060	111,060	111,060	106,259	0.46	53	92K	10B
1399/04/09	109,418	109,418	109,418	105,772	1.50	56	300K	33B
1399/04/08	106,631	106,631	106,631	104,208	2.61	60	522K	56B
1399/04/07	105,067	105,067	105,067	101,554	1.49	74	298K	31B
1399/04/04	104,711	104,711	104,711	100,064	0.34	40	70K	7B
1399/04/03	103,435	103,435	103,435	99,725	1.23	80	253K	26B
1399/04/02	102,871	102,871	102,871	98,510	0.55	87	112K	12B
1399/04/01	102,620	102,620	102,620	97,973	0.24	59	50K	5B
1399/03/31	102,299	102,299	102,299	97,734	0.31	74	64K	7B
1399/03/27	100,593	100,593	100,593	97,428	1.70	73	367K	37B
1399/03/26	100,403	100,403	100,403	95,803	0.19	64	41K	4B
1399/03/25	97,455	97,455	97,455	95,622	3.02	87	654K	64B
1399/03/24	97,189	97,189	97,189	92,815	0.27	65	59K	6B
1399/03/21	97,043	97,043	97,043	92,561	0.15	42	35K	3B
1399/03/20	96,815	96,815	96,815	92,422	0.24	49	55K	5B
1399/03/19	95,831	95,831	95,831	92,205	1.03	64	238K	23B
1399/03/18	93,039	93,039	93,039	91,268	3.00	70	694K	65B
1399/03/17	90,799	90,799	90,799	88,609	2.47	228	571K	52B
1399/03/13	89,132	87,802	89,132	86,476	1.87	372	466K	41B
1399/03/12	86,400	84,001	87,393	84,888	1.99	557	619K	54B
1399/03/11	87,617	79,283	87,617	83,232	(0.26)	1,053	1M	111B
1399/03/10	82,000	80,410	84,422	83,445	3.78	955	1M	118B
1399/03/07	81,800	78,500	81,900	80,402	(0.42)	1,600	3M	244B
1399/03/06	80,742	80,000	80,742	80,742	5.00	1,196	7M	589B
1399/03/03	79,878	79,878	79,878	76,898	1.08	67	284K	23B
1399/02/31	79,475	79,475	79,475	76,075	0.51	47	136K	11B
1399/02/30	79,431	79,431	79,431	75,691	0.06	31	15K	1B
1399/02/29	78,901	78,901	78,901	75,649	0.67	39	180K	14B
1399/02/28	78,700	78,700	78,700	75,144	0.25	61	68K	5B
1399/02/27	78,457	78,457	78,457	74,953	0.31	78	83K	7B
1399/02/24	78,327	78,327	78,327	74,721	0.16	58	47K	4B
1399/02/23	75,801	75,801	75,801	74,598	3.33	137	941K	71B
1399/02/22	74,856	74,856	74,856	72,192	1.26	77	356K	27B
1399/02/21	74,652	74,652	74,652	71,292	0.27	75	77K	6B
1399/02/20	74,373	74,373	74,373	71,098	0.38	72	106K	8B
1399/02/17	74,184	74,184	74,184	70,832	0.25	75	74K	5B
1399/02/16	73,388	73,388	73,388	70,652	1.08	120	314K	23B
1399/02/15	73,169	73,169	73,169	69,894	0.30	83	87K	6B
1399/02/14	72,961	72,961	72,961	69,685	0.28	111	83K	6B
1399/02/13	72,609	72,609	72,609	69,487	0.48	78	140K	10B
1399/02/10	71,957	71,957	71,957	69,152	0.91	232	272K	20B
1399/02/09	71,733	71,500	71,733	68,531	0.31	146	94K	7B
1399/02/08	71,385	70,400	71,385	68,318	0.49	309	151K	11B
1399/02/07	70,458	69,001	70,458	67,986	1.32	347	422K	30B
1399/02/06	69,806	69,009	69,806	67,103	0.93	374	285K	20B
1399/02/03	69,010	62,438	69,010	66,482	1.15	328	429K	29B
1399/02/02	68,779	68,779	68,779	65,724	0.34	142	105K	7B
1399/02/01	68,300	67,988	68,572	65,504	0.30	185	99K	7B
1399/01/31	67,192	65,001	67,532	65,307	1.54	392	561K	38B
1399/01/30	65,000	64,206	66,971	64,317	0.34	456	207K	14B
1399/01/27	67,159	64,036	67,159	64,098	0.16	234	85K	6B
1399/01/26	66,057	63,000	66,057	63,998	1.73	508	600K	40B
1399/01/25	65,612	64,501	65,612	62,912	0.68	333	224K	15B
1399/01/24	65,233	65,223	65,233	62,488	0.58	300	189K	12B
1399/01/23	64,452	62,200	64,452	62,127	1.21	293	402K	26B
1399/01/20	62,000	60,000	63,933	61,383	0.81	558	438K	27B
1399/01/19	62,344	59,210	62,344	60,889	(0.05)	294	224K	14B
1399/01/18	63,280	59,209	63,280	60,921	(0.08)	241	220K	13B
1399/01/17	63,695	61,000	63,695	60,972	0.20	299	179K	11B
1399/01/16	62,001	59,201	63,000	60,849	0.21	474	199K	12B
1399/01/11	61,000	58,003	61,499	60,720	(0.23)	389	280K	17B
1399/01/10	63,733	59,550	63,733	60,862	0.07	319	140K	9B
1399/01/09	60,000	59,061	62,000	60,819	(0.06)	494	406K	25B
1399/01/06	58,187	58,187	62,000	60,856	(0.64)	607	479K	29B
1399/01/05	62,070	59,073	62,070	61,249	(0.09)	210	65K	4B
1398/12/28	62,500	60,000	62,900	61,305	0.07	192	239K	15B
1398/12/27	61,250	58,231	62,199	61,260	(0.06)	272	305K	19B
1398/12/26	60,488	59,813	61,740	61,295	(0.13)	190	210K	13B
1398/12/25	58,540	58,387	59,996	61,373	(0.14)	114	47K	3B
1398/12/24	61,000	58,534	61,000	61,460	(0.25)	292	93K	5B
1398/12/21	59,052	59,052	61,999	61,614	(0.18)	263	393K	24B
1398/12/20	58,928	58,900	61,024	61,726	(0.24)	236	113K	7B
1398/12/19	59,382	59,375	61,000	61,872	(1.0)	451	351K	21B
1398/12/17	63,505	61,520	63,900	62,499	(0.05)	388	209K	13B
1398/12/14	61,999	61,003	65,130	62,533	0.81	564	442K	28B
1398/12/13	63,849	60,999	63,849	62,029	0.79	445	553K	35B
1398/12/12	61,588	59,049	63,400	61,544	(0.64)	912	811K	50B
1398/12/11	62,929	60,801	62,929	61,939	1.71	279	134K	8B
1398/12/10	63,980	60,781	63,980	60,899	(4.82)	502	414K	25B
1398/12/07	66,608	62,121	66,608	63,980	(0.77)	601	399K	26B
1398/12/06	64,636	62,800	66,500	64,476	1.63	458	417K	27B
1398/12/05	63,708	62,200	64,481	63,444	2.76	524	481K	31B
1398/12/04	61,999	58,610	62,201	61,742	1.43	761	801K	49B
1398/12/03	58,482	58,482	63,363	60,872	(1.12)	816	755K	46B
1398/11/30	63,400	60,935	63,400	61,559	1.07	1,085	754K	46B
1398/11/29	61,149	58,000	61,149	60,906	4.58	918	1M	84B
1398/11/28	58,238	58,238	58,238	58,238	5.00	212	411K	24B
1398/11/27	55,450	54,447	55,504	55,465	4.93	262	318K	18B
1398/11/26	52,300	51,011	53,920	52,861	2.94	803	518K	27B
1398/11/23	49,667	49,667	51,963	51,353	0.79	485	245K	13B
1398/11/21	52,559	49,500	52,559	50,950	(1.57)	466	313K	16B
1398/11/20	51,800	51,232	51,990	51,762	0.43	489	275K	14B
1398/11/19	51,450	49,103	51,900	51,541	1.15	552	362K	19B
1398/11/16	49,700	49,700	51,730	50,953	1.79	353	195K	10B
1398/11/15	50,605	49,631	51,500	50,059	(1.38)	558	212K	11B
1398/11/14	50,475	50,475	51,999	50,759	(0.55)	618	429K	22B
1398/11/13	52,060	50,501	52,060	51,040	(2.9)	500	250K	13B
1398/11/12	52,999	50,651	53,170	52,566	1.18	544	326K	17B
1398/11/08	51,000	51,000	52,290	51,955	2.92	446	192K	10B
1398/11/07	51,385	49,500	51,385	50,479	(1.77)	481	304K	15B
1398/11/06	51,500	50,500	52,300	51,388	(0.86)	653	412K	21B
1398/11/05	53,199	51,202	53,199	51,834	(1.96)	877	450K	23B
1398/11/02	53,500	52,385	55,000	52,868	(0.84)	440	276K	15B
1398/11/01	53,801	52,503	54,989	53,318	(3.09)	523	299K	16B
1398/10/30	56,871	54,000	56,998	55,020	(2.46)	557	306K	17B
1398/10/29	57,000	54,500	57,000	56,409	3.11	541	410K	23B
1398/10/28	54,500	52,900	55,509	54,710	3.49	763	612K	33B
1398/10/25	54,989	52,504	54,989	52,866	(4.04)	856	547K	29B
1398/10/24	56,351	54,000	56,351	55,093	1.11	501	313K	17B
1398/10/23	54,219	52,000	55,980	54,486	1.49	778	524K	29B
1398/10/22	53,686	53,685	53,686	53,686	5.00	439	1M	58B
1398/10/21	51,130	51,130	51,130	51,130	2.00	119	257K	13B
1398/10/18	49,995	49,995	51,500	50,128	(1.74)	500	801K	40B
1398/10/17	54,210	49,059	54,210	51,015	(1.21)	702	418K	21B
1398/10/15	50,097	49,000	52,097	51,641	4.08	475	360K	19B
1398/10/14	49,850	49,370	51,900	49,617	(4.52)	960	1M	63B
1398/10/11	49,901	49,000	53,143	51,968	2.68	1,983	2M	124B
1398/10/10	51,000	48,012	52,000	50,613	2.13	904	635K	32B
1398/10/09	49,633	48,100	49,633	49,557	4.84	881	860K	43B
1398/10/08	46,001	46,000	47,297	47,270	4.94	935	1M	59B
1398/10/07	44,001	44,000	45,730	45,045	3.42	324	247K	11B
1398/10/04	44,507	42,500	44,900	43,555	(1.07)	147	68K	3B
1398/10/03	42,500	42,500	44,430	44,026	1.04	179	63K	3B
1398/10/02	44,300	42,500	44,900	43,572	(1.19)	246	150K	7B
1398/10/01	44,200	43,500	44,700	44,096	(1.04)	293	81K	4B
1398/09/30	44,530	44,029	45,000	44,559	(3.4)	278	120K	5B
1398/09/27	46,400	45,491	46,500	46,126	(0.43)	725	239K	11B
1398/09/26	46,001	45,800	46,675	46,327	1.73	392	195K	9B
1398/09/25	45,020	42,670	46,200	45,541	1.39	403	209K	10B
1398/09/24	44,290	44,290	45,000	44,915	1.89	548	173K	8B
1398/09/23	43,998	43,989	44,190	44,083	0.37	511	180K	8B
1398/09/20	43,998	43,860	43,998	43,919	0.70	1,028	119K	5B
1398/09/19	43,987	43,128	43,987	43,614	1.70	716	149K	6B
1398/09/18	41,855	41,855	43,198	42,885	3.30	568	179K	8B
1398/09/17	41,800	41,310	41,810	41,517	0.55	290	691K	29B
1398/09/16	41,000	40,501	41,680	41,288	1.97	282	96K	4B
1398/09/13	40,895	40,180	41,300	40,491	(0.7)	199	103K	4B
1398/09/12	40,795	40,102	40,880	40,778	0.73	110	65K	3B
1398/09/11	40,200	40,000	41,500	40,484	0.64	291	257K	10B
1398/09/10	40,001	40,001	40,880	40,227	0.20	203	109K	4B
1398/09/09	40,667	39,840	40,667	40,146	(0.38)	216	124K	5B
1398/09/06	40,501	40,100	40,900	40,299	(0.9)	179	51K	2B
1398/09/05	40,052	40,052	40,999	40,667	0.41	117	64K	3B
1398/09/04	40,200	40,052	40,997	40,501	0.69	80	29K	1B
1398/09/03	40,800	39,750	41,490	40,224	(1.7)	196	71K	3B
1398/09/02	41,340	40,800	41,340	40,921	(1.41)	125	55K	2B
1398/08/29	41,805	41,360	42,000	41,508	(0.05)	77	18K	734M
1398/08/28	42,883	41,221	42,883	41,529	(0.58)	28	4K	147M
1398/08/27	42,800	41,113	42,989	41,772	0.06	50	8K	352M
1398/08/26	41,000	39,141	43,000	41,747	1.33	149	67K	3B
1398/08/25	42,900	41,000	42,900	41,201	(1.62)	101	35K	1B
1398/08/22	43,000	41,500	43,000	41,878	(1.63)	171	64K	3B
1398/08/21	43,290	42,023	43,300	42,571	(1.3)	123	28K	1B
1398/08/20	42,651	42,000	43,997	43,130	0.16	121	52K	2B
1398/08/19	42,000	41,650	44,000	43,062	1.27	105	42K	2B
1398/08/18	42,801	41,800	43,300	42,521	(0.49)	73	18K	780M
1398/08/14	42,156	42,156	42,890	42,730	(0.32)	92	45K	2B
1398/08/13	43,499	42,400	43,499	42,869	(0.05)	98	12K	517M
1398/08/12	43,600	42,101	43,900	42,892	(0.86)	204	82K	4B
1398/08/11	43,750	42,000	44,998	43,264	(1.12)	189	88K	4B
1398/08/08	44,862	43,002	44,862	43,754	1.06	190	175K	8B
1398/08/06	42,790	42,780	44,200	43,294	2.09	187	83K	4B
1398/08/04	42,790	41,802	42,900	42,409	2.51	178	146K	6B
1398/08/01	41,111	40,000	42,011	41,371	1.99	142	83K	3B
1398/07/30	41,000	39,500	41,000	40,563	3.46	100	40K	2B
1398/07/29	37,900	37,900	41,170	39,208	(0.01)	128	72K	3B
1398/07/28	41,700	39,068	41,700	39,210	(4.65)	234	103K	4B
1398/07/24	41,040	40,000	42,000	41,124	(0.1)	109	58K	2B
1398/07/23	43,440	40,590	43,440	41,165	(3.06)	152	56K	2B
1398/07/22	42,001	42,001	43,100	42,464	(0.61)	109	44K	2B
1398/07/21	43,440	42,100	43,440	42,726	(0.19)	188	62K	3B
1398/07/20	41,910	41,910	43,200	42,807	2.03	136	62K	3B
1398/07/17	41,800	41,792	42,400	41,955	(0.3)	147	43K	2B
1398/07/16	42,010	41,904	42,500	42,080	(0.48)	150	61K	3B
1398/07/15	42,000	42,000	43,988	42,282	0.34	153	49K	2B
1398/07/14	42,762	41,710	42,763	42,139	(3.14)	171	72K	3B
1398/07/13	45,370	43,002	45,370	43,505	(3.65)	329	141K	6B
1398/07/10	45,160	42,920	45,523	45,153	(0.03)	629	403K	18B
1398/07/09	46,000	44,350	46,000	45,168	0.35	360	212K	10B
1398/07/08	47,000	44,301	47,000	45,012	(0.35)	521	408K	18B
1398/07/07	47,000	44,000	47,000	45,172	0.46	388	323K	15B
1398/07/06	45,300	44,200	45,300	44,967	3.92	363	200K	9B
1398/07/03	44,000	42,501	44,000	43,270	0.08	185	86K	4B
1398/07/02	43,590	42,500	43,590	43,236	(0.01)	275	634K	27B
1398/07/01	42,847	42,847	43,660	43,241	1.99	277	196K	8B
1398/06/31	43,190	41,778	43,190	42,396	0.60	231	82K	3B
1398/06/30	41,770	41,770	42,998	42,142	2.43	168	89K	4B
1398/06/27	42,160	40,671	42,160	41,144	(3.89)	267	203K	8B
1398/06/26	43,300	41,550	43,500	42,811	(1.15)	234	170K	7B
1398/06/25	42,750	42,500	44,000	43,308	3.12	589	423K	18B
1398/06/24	42,546	41,400	42,546	41,998	2.72	809	3M	116B
1398/06/23	41,000	39,390	42,100	40,886	0.35	586	1M	43B
1398/06/20	39,600	39,600	40,990	40,743	1.89	280	128K	5B
1398/06/17	40,000	39,800	40,400	39,987	0.06	245	415K	17B
1398/06/16	39,888	39,651	40,804	39,963	0.64	360	323K	13B
1398/06/13	39,460	39,460	40,000	39,708	(0.44)	161	148K	6B
1398/06/12	40,000	39,501	40,010	39,884	(1.97)	255	227K	9B
1398/06/11	41,998	39,901	41,998	40,685	(1.77)	214	127K	5B
1398/06/10	40,360	40,200	42,069	41,416	3.37	537	323K	13B
1398/06/09	39,660	39,660	40,355	40,066	1.62	204	119K	5B
1398/06/06	39,800	38,800	39,800	39,427	(1.15)	201	94K	4B
1398/06/05	40,375	39,337	40,375	39,886	0.83	253	135K	5B
1398/06/04	38,980	38,600	39,600	39,557	1.48	393	2M	67B
1398/06/03	39,000	38,710	39,298	38,980	0.40	143	77K	3B
1398/06/02	38,900	38,710	39,000	38,824	0.18	243	146K	6B
1398/05/30	38,580	38,565	38,900	38,755	0.28	165	94K	4B
1398/05/28	38,608	38,202	38,999	38,647	0.11	142	60K	2B
1398/05/27	38,711	38,200	39,000	38,605	(0.69)	173	46K	2B
1398/05/26	39,150	38,650	39,648	38,873	0.15	182	140K	5B
1398/05/23	38,550	38,550	39,599	38,816	0.20	172	141K	5B
1398/05/22	39,690	38,500	39,690	38,738	(0.49)	162	114K	4B
1398/05/20	39,020	38,600	39,050	38,930	0.57	103	69K	3B
1398/05/19	39,060	38,500	39,060	38,711	(0.43)	112	67K	3B
1398/05/16	39,000	38,500	39,200	38,877	(1.75)	122	104K	4B
1398/05/15	38,750	38,510	40,190	39,571	2.45	128	63K	3B
1398/05/14	39,817	38,200	39,817	38,626	(0.62)	201	84K	3B
1398/05/13	39,003	38,500	39,815	38,868	(2.46)	241	129K	5B
1398/05/12	40,446	39,010	40,499	39,848	(0.93)	106	66K	3B
1398/05/09	39,204	39,204	40,500	40,223	2.69	86	43K	2B
1398/05/08	39,010	39,000	39,589	39,168	(1.06)	99	43K	2B
1398/05/07	40,640	39,000	41,349	39,589	(1.87)	198	67K	3B
1398/05/06	42,099	39,533	42,099	40,342	(3.05)	167	68K	3B
1398/05/05	41,100	39,211	42,950	41,613	1.59	271	232K	10B
1398/05/02	40,937	39,200	41,190	40,962	0.03	222	155K	6B
1398/05/01	41,191	40,078	41,191	40,948	4.38	485	355K	15B
1398/04/31	38,800	38,124	39,450	39,230	4.41	69	75K	3B
1398/04/30	36,970	36,970	38,000	37,572	1.61	137	55K	2B
1398/04/29	37,850	36,700	38,000	36,975	(0.39)	167	72K	3B
1398/04/26	35,422	35,422	37,998	37,120	(0.45)	176	81K	3B
1398/04/25	39,010	37,070	39,010	37,286	(4.45)	221	142K	5B
1398/04/24	38,220	38,220	39,427	39,021	0.55	137	87K	3B
1398/04/23	39,485	37,901	39,486	38,807	1.66	273	109K	4B
1398/04/22	38,500	37,737	39,100	38,173	(2.75)	299	198K	8B
1398/04/19	40,000	37,624	40,000	39,254	(0.88)	191	96K	4B
1398/04/12	43,900	42,570	44,190	43,604	(0.49)	424	332K	14B
1398/04/11	44,600	43,000	44,600	43,819	0.62	174	155K	7B
1398/04/10	45,400	43,000	45,400	43,548	(1.09)	222	90K	4B
1398/04/09	45,590	43,800	45,590	44,029	0.04	209	93K	4B
1398/04/05	44,640	43,000	44,998	44,012	0.23	311	201K	9B
1398/04/04	45,000	42,700	45,199	43,911	(1.67)	353	287K	13B
1398/04/03	44,750	44,181	45,400	44,656	1.13	415	244K	11B
1398/04/02	44,290	42,010	44,333	44,157	4.58	378	194K	9B
1398/04/01	42,626	41,800	42,998	42,222	(3.74)	292	123K	5B
1398/03/29	45,759	43,653	45,759	43,862	(4.54)	296	152K	7B
1398/03/28	46,989	43,065	46,989	45,950	2.68	552	516K	24B
1398/03/27	44,752	44,752	44,752	44,752	5.00	109	96K	4B
1398/03/26	42,621	42,621	42,621	42,621	5.00	128	83K	4B
1398/03/25	39,699	38,100	41,092	40,592	3.72	260	311K	13B
1398/03/22	39,999	38,922	39,999	39,136	0.75	83	29K	1B
1398/03/21	39,623	38,100	39,624	38,845	1.20	124	44K	2B
1398/03/20	38,500	38,206	39,200	38,385	(1.95)	178	92K	4B
1398/03/19	40,000	38,001	40,000	39,150	(1.47)	234	179K	7B
1398/03/18	40,500	39,502	40,500	39,735	(4.44)	243	217K	9B
1398/03/13	40,170	40,170	41,947	41,581	4.08	419	399K	17B
1398/03/12	37,777	37,777	40,220	39,950	4.29	284	332K	13B
1398/03/11	39,280	38,001	39,280	38,305	(2.49)	131	59K	2B
1398/03/08	39,798	38,003	41,000	39,283	(0.41)	256	198K	8B
1398/03/07	39,501	38,816	39,799	39,443	0.41	277	184K	7B
1398/03/05	38,400	38,100	39,814	39,283	3.60	319	149K	6B
1398/03/04	37,900	37,300	38,400	37,919	0.76	160	104K	4B
1398/03/01	37,899	37,210	37,899	37,633	1.68	126	55K	2B
1398/02/31	36,560	36,560	37,397	37,013	0.34	172	119K	4B
1398/02/30	37,399	36,450	37,400	36,886	(0.94)	86	32K	1B
1398/02/29	37,920	36,800	37,920	37,235	0.66	113	33K	1B
1398/02/28	36,182	36,182	37,988	36,991	(0.38)	122	44K	2B
1398/02/25	38,280	36,504	38,280	37,132	(1.21)	114	68K	3B
1398/02/24	38,000	37,101	38,000	37,586	0.53	95	33K	1B
1398/02/23	37,500	36,252	38,399	37,389	1.73	99	49K	2B
1398/02/22	37,501	36,180	37,501	36,754	(3.49)	163	114K	4B
1398/02/21	38,361	37,300	38,801	38,084	(1.68)	124	48K	2B
1398/02/18	37,000	37,000	39,000	38,736	3.87	223	121K	5B
1398/02/17	37,492	36,900	38,050	37,293	(0.96)	163	79K	3B
1398/02/16	38,440	36,800	38,800	37,653	(2.58)	255	158K	6B
1398/02/15	39,275	38,400	39,275	38,652	(1.89)	410	268K	10B
1398/02/14	39,000	39,000	40,000	39,397	(0.34)	274	105K	4B
1398/02/11	39,631	39,001	40,000	39,531	(0.71)	218	155K	6B
1398/02/10	40,850	39,500	40,850	39,814	(0.4)	185	162K	6B
1398/02/09	40,000	39,200	40,777	39,972	0.14	164	77K	3B
1398/02/08	39,505	39,503	39,996	39,915	0.44	92	45K	2B
1398/02/07	40,996	39,550	40,996	39,741	(0.9)	135	65K	3B
1398/02/04	39,655	39,655	41,500	40,102	(2.02)	95	37K	1B
1398/02/03	42,080	39,001	42,080	40,928	(0.12)	96	33K	1B
1398/02/02	39,491	39,491	41,265	40,978	4.27	203	91K	4B
1398/01/31	39,000	38,500	39,365	39,300	4.83	112	99K	4B
1398/01/28	37,000	36,945	38,400	37,491	(3.59)	234	107K	4B
1398/01/27	40,105	38,474	40,105	38,889	(3.97)	328	148K	6B
1398/01/26	40,420	40,000	40,997	40,498	(0.34)	279	159K	6B
1398/01/25	40,882	40,400	41,499	40,638	(0.95)	155	44K	2B
1398/01/24	41,411	40,882	41,500	41,026	(0.93)	150	45K	2B
1398/01/21	41,999	40,700	41,999	41,411	(0.8)	184	63K	3B
1398/01/20	42,947	41,309	42,947	41,747	1.10	164	55K	2B
1398/01/19	40,885	40,302	42,003	41,294	0.60	167	67K	3B
1398/01/18	41,123	40,080	41,600	41,048	0.31	178	89K	4B
1398/01/17	42,000	40,868	42,000	40,923	(4.87)	394	173K	7B
1398/01/11	43,790	41,013	45,249	43,018	(0.27)	357	151K	6B
1398/01/10	43,730	42,000	43,730	43,133	3.42	304	191K	8B
1398/01/07	40,097	40,097	41,889	41,705	4.54	272	149K	6B
1398/01/06	40,080	39,500	40,080	39,895	4.47	273	140K	6B
1398/01/05	38,252	37,100	38,252	38,188	4.82	213	106K	4B
1397/12/28	36,300	35,799	36,466	36,431	4.90	239	262K	10B
1397/12/27	34,000	33,555	35,147	34,730	3.75	228	200K	7B
1397/12/26	32,400	32,000	33,548	33,474	4.77	112	302K	10B
1397/12/25	31,999	31,780	32,000	31,951	0.76	90	40K	1B
1397/12/22	31,999	31,500	31,999	31,711	(0.12)	91	55K	2B
1397/12/21	31,800	31,651	32,000	31,749	(0.13)	78	31K	972M
1397/12/20	32,000	31,661	32,000	31,790	(0.34)	106	120K	4B
1397/12/19	31,620	31,620	32,280	31,900	0.45	67	26K	821M
1397/12/18	32,100	31,500	32,795	31,757	(2.44)	94	54K	2B
1397/12/15	32,994	32,000	32,994	32,550	(0.01)	71	39K	1B
1397/12/14	32,571	31,706	33,000	32,554	(0.06)	104	61K	2B
1397/12/13	33,000	31,673	33,000	32,573	1.29	134	55K	2B
1397/12/12	32,700	31,673	33,500	32,157	(3.55)	304	238K	8B
1397/12/11	34,782	31,601	34,782	33,339	0.64	775	1M	39B
1397/12/08	33,127	33,127	33,127	33,127	5.00	144	324K	11B
1397/12/07	31,550	31,550	31,550	31,550	5.00	229	399K	13B
1397/12/06	30,048	30,048	30,048	30,048	5.00	29	25K	740M
1397/12/05	28,618	28,618	28,618	28,618	5.00	11	6K	169M
1397/11/24	53,610	53,000	55,899	54,512	(0.39)	140	45K	2B
1397/11/23	54,100	53,800	55,399	54,728	0.94	124	76K	4B
1397/11/21	53,995	53,500	54,829	54,217	1.71	127	100K	5B
1397/11/17	53,788	52,254	54,000	53,308	1.68	86	45K	2B
1397/11/16	53,500	52,252	53,500	52,425	(1.19)	65	86K	5B
1397/11/15	53,299	52,752	53,800	53,054	(0.29)	30	7K	375M
1397/11/14	53,898	52,750	53,898	53,209	(0.93)	36	19K	987M
1397/11/13	53,899	53,000	53,900	53,711	1.22	57	17K	890M
1397/11/10	52,000	51,899	53,569	53,065	4.01	202	99K	5B
1397/11/09	51,799	50,701	51,999	51,019	0.82	41	7K	351M
1397/11/08	53,798	50,200	53,798	50,605	(3.09)	104	28K	1B
1397/11/07	53,740	52,151	53,740	52,221	(0.65)	33	29K	2B
1397/11/06	52,501	52,201	53,789	52,563	(1.06)	52	33K	2B
1397/11/03	53,000	52,605	53,698	53,126	0.53	25	16K	853M
1397/11/02	52,850	52,630	53,000	52,847	0.65	19	7K	395M
1397/11/01	52,800	52,414	52,800	52,506	(0.8)	31	9K	469M
1397/10/30	53,690	52,512	53,690	52,932	(0.25)	20	3K	171M
1397/10/29	53,000	53,000	53,300	53,067	0.05	41	9K	493M
1397/10/26	53,700	52,530	54,399	53,038	(1.83)	38	9K	491M
1397/10/25	53,000	53,000	54,480	54,025	1.76	10	846	46M
1397/10/24	53,998	53,000	53,999	53,093	(1.63)	28	13K	679M
1397/10/23	53,001	53,001	54,000	53,971	0.69	13	33K	2B
1397/10/22	54,000	52,550	54,000	53,603	(0.75)	48	26K	1B
1397/10/19	54,800	54,000	54,800	54,010	(0.25)	11	7K	405M
1397/10/18	54,900	53,800	55,000	54,145	(0.29)	31	13K	707M
1397/10/17	54,800	53,500	55,499	54,302	1.35	53	62K	3B
1397/10/16	53,100	53,090	54,050	53,577	0.94	18	8K	449M
1397/10/15	54,799	53,005	54,799	53,080	(1.76)	22	8K	426M
1397/10/12	54,090	54,000	54,090	54,029	0.15	24	14K	735M
1397/10/11	53,007	53,007	54,149	53,949	0.62	13	5K	243M
1397/10/10	54,000	53,001	54,000	53,618	(1.06)	17	3K	182M
1397/10/09	54,891	53,940	54,891	54,190	0.47	22	30K	2B
1397/10/08	54,499	53,500	54,499	53,935	1.05	43	15K	831M
1397/10/05	54,960	52,501	54,960	53,373	0.57	38	14K	766M
1397/10/04	53,700	52,700	53,700	53,071	0.19	44	41K	2B
1397/10/03	52,100	52,100	53,380	52,971	0.21	42	14K	758M
1397/10/02	53,450	52,500	54,789	52,859	(0.99)	30	2K	131M
1397/10/01	53,835	52,007	54,000	53,385	0.14	29	4K	232M
1397/09/28	53,000	52,000	55,289	53,309	1.23	96	71K	4B
1397/09/27	53,188	51,105	53,188	52,661	0.28	37	35K	2B
1397/09/26	52,900	51,500	53,190	52,516	1.10	49	22K	1B
1397/09/25	53,200	51,010	53,200	51,944	(0.07)	43	14K	722M
1397/09/24	53,499	51,000	53,499	51,978	(0.63)	43	20K	1B
1397/09/21	53,395	50,254	53,395	52,308	(1.07)	33	7K	340M
1397/09/19	53,500	51,851	53,500	52,873	1.30	31	5K	284M
1397/09/18	52,200	50,040	53,000	52,193	(0.46)	25	4K	222M
1397/09/17	49,600	49,600	53,500	52,434	1.24	49	10K	538M
1397/09/14	52,500	51,000	52,500	51,790	(0.43)	50	19K	988M
1397/09/13	49,420	49,420	52,800	52,014	0.0	93	17K	878M
1397/09/12	52,000	51,151	53,100	52,014	1.73	65	28K	1B
1397/09/11	48,900	48,900	51,172	51,129	4.91	66	16K	820M
1397/09/10	52,200	47,860	52,200	48,736	(3.23)	61	25K	1B
1397/09/07	53,399	49,860	53,399	50,363	(3.85)	81	35K	2B
1397/09/06	53,500	52,000	53,500	52,379	0.94	28	10K	530M
1397/09/05	54,200	51,577	54,200	51,891	(4.42)	85	38K	2B
1397/09/03	55,002	53,500	55,003	54,291	(3.13)	50	21K	1B
1397/08/30	56,949	55,801	56,949	56,048	0.28	31	8K	454M
1397/08/29	56,000	55,000	56,951	55,894	(1.86)	46	19K	1B
1397/08/28	55,299	55,299	57,466	56,951	3.11	72	34K	2B
1397/08/27	57,000	54,480	58,000	55,235	(3.68)	119	56K	3B
1397/08/26	59,350	56,051	59,350	57,347	(2.68)	75	18K	1B
1397/08/23	59,930	58,500	59,930	58,924	(0.15)	43	20K	1B
1397/08/22	59,593	58,910	59,900	59,015	(0.53)	49	16K	916M
1397/08/21	60,000	58,215	60,000	59,330	1.16	55	17K	994M
1397/08/20	60,899	58,500	60,899	58,650	(1.23)	41	16K	918M
1397/08/19	61,898	58,001	61,898	59,381	(1.98)	67	22K	1B
1397/08/15	60,500	60,001	61,913	60,579	0.05	54	20K	1B
1397/08/14	61,913	60,050	61,913	60,550	0.21	42	17K	1B
1397/08/13	60,303	60,210	61,000	60,423	(0.36)	50	59K	4B
1397/08/12	62,738	60,000	62,738	60,640	(0.86)	77	64K	4B
1397/08/09	62,500	61,080	62,500	61,164	(1.24)	63	29K	2B
1397/08/07	63,000	61,380	63,000	61,935	1.04	145	69K	4B
1397/08/06	60,300	60,300	62,000	61,300	(1.19)	79	62K	4B
1397/08/05	63,412	60,500	63,412	62,039	2.73	123	54K	3B
1397/08/02	62,000	60,000	62,000	60,393	(2.18)	90	48K	3B
1397/08/01	61,610	61,610	62,008	61,738	0.54	64	62K	4B
1397/07/30	64,000	61,000	64,000	61,404	(1.86)	77	50K	3B
1397/07/29	63,000	62,100	63,950	62,565	(0.24)	52	42K	3B
1397/07/28	64,399	62,000	64,400	62,717	1.34	80	36K	2B
1397/07/25	59,000	59,000	64,600	61,885	0.51	112	160K	10B
1397/07/24	61,950	60,112	62,000	61,571	0.16	80	56K	3B
1397/07/23	60,000	60,000	62,100	61,472	3.04	80	46K	3B
1397/07/22	55,500	55,500	60,898	59,661	2.15	61	49K	3B
1397/07/21	60,000	58,036	60,000	58,406	(4.39)	82	53K	3B
1397/07/18	60,004	60,000	64,000	61,090	(0.2)	74	43K	3B
1397/07/17	61,210	61,000	61,217	61,215	5.00	125	106K	7B
1397/07/16	55,800	55,616	60,493	58,302	(0.41)	110	71K	4B
1397/07/15	58,600	57,900	60,940	58,543	(3.94)	139	88K	5B
1397/07/14	61,900	58,600	63,998	60,947	(0.9)	129	60K	4B
1397/07/11	60,813	60,813	62,980	61,499	(3.93)	150	59K	4B
1397/07/10	64,013	64,013	64,015	64,013	(5.0)	77	23K	1B
1397/07/09	71,999	65,593	71,999	67,382	(2.41)	302	158K	11B
1397/07/08	68,900	66,901	69,208	69,045	4.75	179	120K	8B
1397/07/07	63,600	63,600	66,386	65,913	4.25	255	132K	9B
1397/07/04	64,749	62,200	64,749	63,225	0.86	203	87K	5B
1397/07/03	61,006	60,500	63,960	62,683	0.77	185	81K	5B
1397/07/02	62,300	60,300	62,560	62,205	0.04	134	59K	4B
1397/07/01	63,999	60,240	63,999	62,183	(1.94)	188	54K	3B
1397/06/31	65,256	61,995	66,900	63,410	(2.44)	35	10K	637M
1397/06/27	64,997	64,997	64,997	64,997	4.58	1	16	1M
1397/06/26	60,403	60,403	62,539	62,149	4.35	119	74K	5B
1397/06/25	60,405	55,002	60,405	59,561	3.53	249	190K	11B
1397/06/24	57,529	57,529	57,529	57,529	5.00	67	83K	5B
1397/06/21	54,790	54,790	54,790	54,790	5.00	80	82K	4B
1397/06/20	52,000	51,500	52,649	52,181	(0.82)	43	16K	829M
1397/06/19	52,600	52,200	53,000	52,611	1.75	50	31K	2B
1397/06/18	50,200	50,002	52,600	51,704	0.82	125	75K	4B
1397/06/17	51,500	50,100	52,000	51,283	1.17	48	28K	1B
1397/06/14	51,500	49,200	51,500	50,688	1.40	16	18K	908M
1397/06/13	49,101	48,230	51,150	49,986	2.60	101	93K	5B
1397/06/12	48,885	48,200	49,000	48,718	(0.34)	35	13K	656M
1397/06/11	49,502	48,120	49,700	48,883	(3.05)	55	33K	2B
1397/06/10	50,800	49,800	50,999	50,419	0.13	44	27K	1B
1397/06/07	51,299	50,002	51,299	50,355	0.0	35	29K	1B
1397/06/06	50,500	50,100	51,000	50,353	(0.94)	41	20K	1B
1397/06/05	51,850	50,520	51,850	50,829	0.10	43	22K	1B
1397/06/04	50,610	49,002	52,200	50,777	(0.55)	83	81K	4B
1397/06/03	51,500	51,000	51,500	51,056	(0.26)	53	60K	3B
1397/05/30	51,700	51,000	51,898	51,189	(0.07)	35	39K	2B
1397/05/29	51,175	51,000	51,998	51,223	(0.22)	64	80K	4B
1397/05/28	50,708	50,708	51,998	51,338	0.62	60	46K	2B
1397/05/27	51,998	50,550	51,999	51,023	0.65	52	126K	6B
1397/05/24	50,550	50,000	51,200	50,691	(0.82)	32	24K	1B
1397/05/23	50,000	50,000	52,000	51,111	(0.54)	87	49K	2B
1397/05/22	51,999	50,152	52,000	51,391	(0.32)	18	526	27M
1397/05/21	47,338	47,338	52,306	51,554	3.49	61	24K	1B
1397/05/20	51,661	49,628	51,661	49,816	(4.64)	187	80K	4B
1397/05/17	54,499	52,209	54,499	52,240	(4.94)	106	92K	5B
1397/05/16	56,800	51,632	56,800	54,956	1.12	195	172K	9B
1397/05/15	54,349	54,205	54,349	54,349	5.00	237	346K	19B
1397/05/14	50,399	50,300	51,829	51,761	4.86	221	304K	16B
1397/05/13	48,000	47,500	50,400	49,361	(1.19)	80	69K	3B
1397/05/10	49,956	49,956	49,956	49,956	5.00	40	47K	2B
1397/05/09	47,578	47,570	47,578	47,578	5.00	174	242K	12B
1397/05/08	43,900	43,900	45,644	45,313	4.24	137	80K	4B
1397/05/07	45,142	41,501	45,142	43,471	1.11	97	62K	3B
1397/05/06	41,500	41,500	43,341	42,993	4.15	77	79K	3B
1397/05/03	41,500	41,100	41,500	41,278	0.69	42	20K	827M
1397/05/02	40,600	40,600	41,500	40,995	2.07	46	37K	1B
1397/04/26	44,501	44,425	45,000	44,864	(0.33)	56	26K	1B
1397/04/25	45,099	44,500	45,200	45,013	(0.03)	25	13K	576M
1397/04/24	45,100	45,000	45,100	45,028	0.18	36	47K	2B
1397/04/23	45,000	44,500	45,000	44,947	(0.06)	31	21K	929M
1397/04/20	44,550	44,100	45,200	44,974	0.59	22	16K	735M
1397/04/19	44,600	44,444	44,800	44,709	0.74	23	16K	696M
1397/04/17	44,400	44,000	44,500	44,379	0.66	39	76K	3B
1397/04/16	43,550	43,500	44,444	44,086	1.42	39	52K	2B
1397/04/13	43,500	43,100	43,750	43,467	0.76	16	7K	292M
1397/04/12	43,236	43,052	43,600	43,140	0.11	36	32K	1B
1397/04/11	43,000	43,000	43,494	43,093	(0.35)	12	8K	334M
1397/04/10	43,500	43,000	43,500	43,243	(1.72)	24	23K	983M
1397/04/09	44,000	43,650	44,100	43,998	0.89	19	21K	906M
1397/04/06	44,000	43,200	44,000	43,612	0.92	31	14K	609M
1397/04/05	42,975	42,600	43,999	43,213	(2.34)	28	17K	744M
1397/04/04	44,300	43,800	44,500	44,249	0.20	138	184K	8B
1397/04/03	44,344	43,700	44,388	44,159	0.25	52	39K	2B
1397/04/02	43,500	43,500	44,389	44,047	0.28	15	4K	162M
1397/03/30	44,000	43,500	44,200	43,922	1.57	58	83K	4B
1397/03/29	42,950	42,950	43,800	43,242	0.71	39	29K	1B
1397/03/28	42,800	42,800	43,500	42,939	(1.17)	33	14K	585M
1397/03/27	42,940	42,600	44,000	43,449	2.35	85	153K	7B
1397/03/23	40,758	40,758	43,000	42,453	3.37	113	269K	11B
1397/03/21	41,500	40,900	41,900	41,070	0.56	9	6K	249M
1397/03/20	41,000	40,500	41,500	40,843	(0.75)	14	1K	47M
1397/03/19	41,100	41,100	41,200	41,151	(0.78)	8	1K	49M
1397/03/13	41,500	41,010	41,500	41,474	1.20	2	950	39M
1397/03/12	40,600	40,600	41,400	40,981	(1.51)	62	22K	900M
1397/03/09	41,669	41,500	42,000	41,611	(0.21)	17	9K	364M
1397/03/08	41,700	41,700	41,700	41,700	(0.36)	1	300	13M
1397/03/07	41,700	41,500	42,100	41,852	0.16	10	2K	99M
1397/03/06	41,800	41,500	42,000	41,787	0.72	23	7K	310M
1397/03/05	41,400	41,000	42,490	41,489	(0.28)	25	12K	491M
1397/03/02	42,200	41,501	42,200	41,607	(1.77)	19	28K	1B
1397/03/01	42,000	41,631	43,000	42,357	(0.81)	28	16K	695M
1397/02/31	42,550	42,100	43,000	42,705	(0.2)	19	8K	345M
1397/02/30	42,615	42,615	42,948	42,791	(0.16)	4	200	9M
1397/02/29	42,630	42,630	42,900	42,858	0.16	12	4K	157M
1397/02/26	42,530	42,526	42,950	42,788	1.11	21	4K	150M
1397/02/25	42,900	42,300	42,900	42,319	0.52	25	44K	2B
1397/02/24	42,190	41,940	42,190	42,100	0.38	42	31K	1B
1397/02/23	42,146	41,752	42,150	41,941	0.01	60	42K	2B
1397/02/22	41,730	41,551	42,800	41,937	0.98	56	44K	2B
1397/02/19	41,370	40,505	43,000	41,529	0.41	37	212K	9B
1397/02/17	40,400	40,400	41,500	41,361	3.06	7	3K	122M
1397/02/16	40,130	40,130	40,132	40,131	(0.02)	5	2K	61M
1397/02/15	40,141	40,141	40,141	40,141	(3.74)	1	200	8M
1397/02/11	40,030	40,030	42,000	41,701	1.35	21	32K	1B
1397/02/10	41,599	40,950	41,600	41,147	0.41	16	4K	150M
1397/02/09	41,000	40,850	41,000	40,981	(0.08)	12	3K	139M
1397/02/08	41,005	40,920	41,100	41,014	(0.15)	10	4K	167M
1397/02/05	42,049	41,006	42,049	41,075	(1.91)	9	2K	89M
1397/02/04	41,001	40,951	42,300	41,876	0.02	10	7K	299M
1397/02/03	41,200	41,000	42,000	41,868	(0.03)	23	21K	900M
1397/02/02	41,990	41,600	41,992	41,881	(0.23)	3	5K	222M
1397/02/01	41,978	41,978	41,978	41,978	0.90	2	158	7M
1397/01/29	41,300	41,111	41,800	41,604	1.47	15	10K	402M
1397/01/28	41,000	41,000	41,000	41,000	0.43	2	1K	41M
1397/01/27	40,901	40,802	40,901	40,823	(3.63)	5	3K	118M
1397/01/26	42,000	41,500	42,800	42,360	2.72	17	4K	151M
1397/01/22	42,080	40,810	42,080	41,237	1.04	18	6K	258M
1397/01/21	41,212	40,711	41,310	40,814	(4.76)	20	12K	480M
1397/01/20	42,500	42,500	42,900	42,853	2.03	12	24K	1B
1397/01/19	42,000	42,000	42,000	42,000	(0.49)	3	220	9M
1397/01/18	42,000	42,000	42,600	42,206	(0.6)	7	3K	111M
1397/01/15	43,000	42,200	43,000	42,460	(1.26)	7	3K	115M
1397/01/14	43,000	43,000	43,000	43,000	0.93	3	239	10M
1397/01/08	42,610	42,600	42,610	42,603	(0.9)	3	301	13M
1397/01/07	42,990	42,990	42,998	42,991	0.48	29	78K	3B
1397/01/06	43,000	42,100	43,000	42,787	0.06	7	3K	138M
1397/01/05	42,429	42,400	43,996	42,762	1.68	12	6K	243M
1396/12/28	42,000	42,000	42,449	42,055	(0.25)	8	11K	464M
1396/12/27	42,000	41,999	42,300	42,161	1.57	27	62K	3B
1396/12/26	41,500	41,002	42,000	41,508	0.08	26	18K	765M
1396/12/23	41,500	41,020	41,555	41,474	0.0	64	708K	29B
1396/12/22	41,500	41,400	41,500	41,474	(0.06)	6	19K	789M
1396/12/21	41,500	41,500	41,500	41,500	(0.04)	6	6K	251M
1396/12/20	41,500	41,450	41,600	41,517	0.22	32	24K	989M
1396/12/19	39,410	39,410	41,600	41,424	1.23	26	21K	861M
1396/12/16	40,600	40,529	41,399	40,921	0.97	25	17K	707M
1396/12/15	39,310	39,310	41,997	40,529	(0.09)	39	18K	730M
1396/12/12	41,000	40,000	41,305	40,567	(1.54)	32	22K	873M
1396/12/09	41,340	40,325	41,345	41,203	1.12	13	11K	438M
1396/12/08	41,000	40,200	41,300	40,748	(1.31)	15	6K	229M
1396/12/07	41,000	40,900	41,430	41,287	(0.19)	21	6K	236M
1396/12/06	41,400	41,360	41,400	41,365	1.33	2	571	24M
1396/12/05	40,701	40,700	41,199	40,824	0.35	15	16K	648M
1396/12/02	40,500	40,500	41,480	40,682	0.81	11	7K	276M
1396/11/30	40,005	40,004	41,000	40,355	(0.19)	34	210K	8B
1396/11/29	40,600	40,000	41,210	40,433	0.0	41	28K	1B
1396/11/28	42,080	39,600	42,088	40,435	(2.49)	56	35K	1B
1396/11/25	41,000	40,650	42,125	41,467	(1.49)	35	25K	1B
1396/11/24	42,100	41,000	42,260	42,096	2.98	30	69K	3B
1396/11/23	40,999	40,681	41,000	40,879	(2.53)	31	23K	942M
1396/11/21	42,278	41,000	42,281	41,941	(0.01)	24	17K	717M
1396/11/18	41,490	41,490	42,290	41,944	3.87	57	44K	2B
1396/11/17	40,400	40,200	41,495	40,381	(1.25)	21	9K	344M
1396/11/16	40,599	40,400	41,000	40,892	1.40	19	10K	408M
1396/11/15	39,201	39,201	40,800	40,327	0.64	11	2K	68M
1396/11/14	40,999	40,000	40,999	40,071	(2.11)	12	6K	244M
1396/11/11	40,954	40,175	41,000	40,933	0.70	16	13K	540M
1396/11/10	41,000	39,910	41,000	40,647	(0.58)	19	8K	343M
1396/11/09	40,894	40,100	41,372	40,884	0.25	18	11K	438M
1396/11/08	40,349	40,200	41,500	40,783	0.51	34	45K	2B
1396/11/07	40,850	40,100	40,850	40,576	(0.27)	8	3K	114M
1396/11/04	40,800	40,630	40,800	40,687	0.76	19	5K	192M
1396/11/03	40,190	40,068	40,985	40,379	0.09	22	12K	475M
1396/11/02	40,120	40,000	40,500	40,342	(1.94)	35	22K	907M
1396/11/01	40,113	40,113	41,355	41,142	2.32	4	1K	52M
1396/10/30	40,220	40,110	40,300	40,210	(2.73)	17	11K	438M
1396/10/27	41,100	40,508	41,600	41,339	0.59	31	16K	680M
1396/10/26	40,795	40,200	41,649	41,096	1.73	46	45K	2B
1396/10/25	40,497	40,110	40,500	40,398	0.98	34	33K	1B
1396/10/24	40,000	39,998	40,152	40,006	(0.21)	24	49K	2B
1396/10/23	39,800	39,800	40,550	40,090	2.52	26	72K	3B
1396/10/20	39,500	38,200	39,500	39,104	(0.44)	13	18K	704M
1396/10/19	38,100	38,000	39,799	39,275	1.28	25	46K	2B
1396/10/18	37,603	37,603	39,095	38,778	0.15	14	8K	293M
1396/10/17	39,699	38,006	39,699	38,721	(0.4)	15	21K	827M
1396/10/16	39,760	38,000	39,760	38,875	0.47	12	12K	466M
1396/10/13	38,248	37,605	38,833	38,694	1.52	18	21K	805M
1396/10/12	38,300	37,110	38,400	38,114	(0.65)	18	26K	1B
1396/10/11	38,320	38,300	38,400	38,362	4.08	20	29K	1B
1396/10/10	38,900	36,541	38,900	36,858	(4.18)	50	66K	2B
1396/10/09	39,798	38,000	39,798	38,464	0.94	9	12K	480M
1396/10/06	39,353	37,690	39,799	38,105	(3.17)	34	74K	3B
1396/10/05	39,250	38,200	39,800	39,353	(0.14)	39	267K	10B
1396/10/04	39,307	39,213	39,964	39,409	0.26	20	193K	8B
1396/10/03	40,000	39,001	40,000	39,307	(1.3)	28	2M	60B
1396/10/02	39,499	39,489	40,500	39,826	0.83	57	57K	2B
1396/09/29	39,499	39,498	39,499	39,498	1.23	2	2K	59M
1396/09/28	38,995	38,900	39,300	39,017	0.16	33	44K	2B
1396/09/27	38,950	38,890	38,997	38,954	1.27	21	40K	2B
1396/09/26	38,690	38,000	39,000	38,466	1.31	46	52K	2B
1396/09/25	37,400	37,400	39,000	37,970	1.86	49	388K	15B
1396/09/22	37,000	37,000	37,400	37,278	2.78	24	21K	771M
1396/09/21	36,280	35,050	37,100	36,270	0.34	55	140K	5B
1396/09/20	36,195	35,990	36,198	36,146	1.41	5	4K	145M
1396/09/19	35,900	35,001	35,950	35,643	0.33	17	14K	514M
1396/09/18	34,530	34,510	36,268	35,524	0.46	35	18K	652M
1396/09/14	35,575	35,001	35,999	35,361	(1.55)	33	39K	1B
1396/09/13	36,499	35,600	36,499	35,916	(0.21)	17	6K	224M
1396/09/12	36,000	35,770	36,000	35,992	0.28	8	3K	105M
1396/09/11	35,801	35,801	36,998	35,892	(3.38)	26	19K	692M
1396/09/08	35,425	35,425	37,900	37,148	2.04	46	52K	2B
1396/09/07	36,499	36,000	36,999	36,406	1.96	48	40K	1B
1396/09/05	36,114	35,555	36,114	35,707	(2.94)	40	19K	694M
1396/09/04	35,600	35,600	38,000	36,787	1.13	50	35K	1B
1396/09/01	36,299	35,900	37,830	36,375	0.64	48	37K	1B
1396/08/30	36,800	35,420	38,000	36,145	(0.19)	31	7K	268M
1396/08/29	36,890	35,410	36,900	36,213	(0.51)	33	14K	507M
1396/08/27	34,151	34,151	36,960	36,398	3.20	27	7K	273M
1396/08/24	34,700	34,100	36,153	35,270	2.43	99	190K	7B
1396/08/23	34,840	34,280	34,850	34,432	0.02	21	15K	513M
1396/08/22	34,000	34,000	34,798	34,426	(0.67)	44	122K	4B
1396/08/21	34,000	34,000	35,000	34,657	3.58	95	101K	4B
1396/08/20	31,500	31,500	34,000	33,460	2.89	110	281K	9B
1396/08/17	31,800	31,560	32,750	32,519	3.03	35	51K	2B
1396/08/16	31,000	31,000	31,900	31,563	0.06	9	13K	423M
1396/08/15	32,399	31,200	32,399	31,543	0.09	2	140	4M
1396/08/14	31,710	30,789	32,000	31,515	(1.47)	12	10K	330M
1396/08/13	31,986	31,986	31,986	31,986	(1.33)	1	500	16M
1396/08/10	32,500	32,300	32,839	32,416	(0.34)	12	14K	441M
1396/08/09	32,000	31,313	32,900	32,527	0.36	25	6K	189M
1396/08/08	31,113	31,113	32,700	32,409	3.18	40	67K	2B
1396/08/07	31,100	31,001	31,800	31,411	1.22	62	54K	2B
1396/08/06	31,000	30,555	31,200	31,032	0.93	25	28K	869M
1396/08/03	30,304	30,304	31,100	30,747	(0.86)	7	4K	108M
1396/08/02	31,000	30,850	31,100	31,013	0.14	25	33K	1B
1396/08/01	31,100	30,850	31,100	30,969	0.31	22	32K	1B
1396/07/30	30,890	30,700	31,000	30,873	1.69	41	88K	3B
1396/07/29	30,874	29,999	31,000	30,361	1.50	27	31K	945M
1396/07/26	29,800	29,004	30,800	29,911	(0.31)	22	4K	134M
1396/07/25	30,000	28,476	30,990	30,003	0.10	51	32K	964M
1396/07/24	29,910	29,900	30,744	29,974	0.06	27	8K	247M
1396/07/23	29,800	29,800	30,000	29,957	(1.09)	35	17K	500M
1396/07/22	30,998	30,000	30,998	30,287	(0.15)	17	12K	349M
1396/07/19	30,000	30,000	31,000	30,333	1.08	10	7K	223M
1396/07/18	30,000	30,000	30,018	30,010	(0.2)	10	3K	101M
1396/07/17	30,200	30,000	30,500	30,071	0.07	23	18K	529M
1396/07/16	30,060	30,050	30,070	30,051	(3.48)	14	14K	427M
1396/07/15	30,020	30,020	31,490	31,136	(0.76)	20	20K	613M
1396/07/12	30,000	30,000	31,500	31,373	4.57	15	16K	512M
1396/07/11	30,000	29,999	30,089	30,002	0.02	9	27K	809M
1396/07/10	30,000	29,762	30,000	29,997	(0.89)	11	9K	257M
1396/07/05	30,750	29,551	30,750	30,265	(0.61)	20	12K	371M
1396/07/04	30,000	29,602	30,500	30,452	(0.1)	16	13K	397M
1396/07/03	29,950	29,560	31,000	30,483	1.20	27	10K	290M
1396/07/02	30,355	29,345	30,355	30,122	0.28	17	6K	190M
1396/07/01	28,999	28,999	30,352	30,037	3.91	40	59K	2B
1396/06/29	28,820	28,820	29,050	28,907	0.56	11	3K	89M
1396/06/28	28,006	28,006	28,816	28,745	(0.25)	12	18K	531M
1396/06/27	28,600	28,500	29,050	28,816	(0.18)	18	21K	591M
1396/06/25	28,500	28,032	29,020	28,867	1.45	17	40K	1B
1396/06/22	27,999	27,997	29,100	28,454	1.35	26	29K	816M
1396/06/21	28,100	28,000	28,100	28,074	(0.31)	9	8K	231M
1396/06/20	28,400	28,020	28,400	28,160	(0.1)	26	27K	760M
1396/06/19	28,200	28,000	28,401	28,188	0.14	25	14K	396M
1396/06/15	28,220	28,100	28,230	28,149	(0.56)	18	10K	276M
1396/06/14	28,308	28,300	28,500	28,308	0.0	21	14K	390M
1396/06/13	28,310	28,303	28,400	28,308	(0.1)	10	4K	100M
1396/06/12	28,303	28,303	28,500	28,336	0.02	15	6K	173M
1396/06/11	28,600	28,303	28,600	28,330	(1.12)	13	5K	133M
1396/06/08	28,500	28,300	28,700	28,650	0.50	5	7K	193M
1396/06/07	28,729	28,100	28,730	28,508	1.22	24	22K	630M
1396/06/06	28,221	28,000	28,400	28,164	(0.12)	35	26K	741M
1396/06/05	28,192	28,180	28,750	28,198	(1.02)	34	115K	3B
1396/06/04	28,790	28,192	28,790	28,490	1.11	17	5K	145M
1396/06/01	28,173	28,172	28,191	28,176	(0.93)	11	5K	132M
1396/05/31	28,450	28,150	28,451	28,441	0.08	11	4K	114M
1396/05/30	28,400	28,400	28,451	28,419	(0.27)	8	2K	55M
1396/05/29	28,437	28,200	28,500	28,497	0.02	8	5K	155M
1396/05/28	28,998	28,350	28,998	28,492	(0.84)	8	6K	176M
1396/05/25	28,400	28,400	28,885	28,732	(0.39)	13	22K	646M
1396/05/24	28,350	28,200	28,999	28,845	0.15	14	13K	367M
1396/05/23	29,110	28,510	29,110	28,802	(0.19)	9	7K	207M
1396/05/22	28,000	28,000	29,082	28,858	2.76	10	5K	146M
1396/05/21	28,503	28,000	28,503	28,082	(2.93)	24	12K	329M
1396/05/18	29,190	28,770	29,190	28,929	(0.91)	6	3K	83M
1396/05/17	29,500	28,750	29,500	29,194	(1.12)	27	17K	494M
1396/05/16	29,999	29,500	29,999	29,524	0.63	36	31K	904M
1396/05/15	29,300	29,020	29,955	29,339	0.87	22	20K	591M
1396/05/11	29,000	29,000	29,700	29,085	(0.29)	15	14K	405M
1396/05/10	29,300	29,000	29,800	29,171	1.70	30	14K	412M
1396/05/09	28,753	27,900	28,753	28,683	4.74	33	7K	196M
1396/05/08	27,490	27,200	29,850	27,384	0.73	306	5M	149B
1396/04/20	32,400	31,200	32,400	31,835	0.45	65	107K	3B
1396/04/19	32,111	31,551	32,189	31,692	(0.87)	27	24K	772M
1396/04/18	31,998	31,560	32,387	31,971	1.48	53	100K	3B
1396/04/17	31,999	31,272	31,999	31,505	(1.1)	15	3K	93M
1396/04/14	32,000	31,500	32,000	31,856	0.10	29	27K	869M
1396/04/13	32,000	31,500	32,000	31,823	(0.51)	24	4K	116M
1396/04/12	32,001	31,900	32,001	31,985	(0.05)	10	5K	146M
1396/04/11	32,000	32,000	32,003	32,000	(0.01)	7	4K	116M
1396/04/10	32,041	32,000	32,041	32,003	(2.73)	8	5K	150M
1396/04/07	32,900	32,900	32,900	32,900	2.83	2	750	25M
1396/04/04	32,999	31,900	32,999	31,994	(0.74)	36	10K	333M
1396/04/03	32,300	31,982	32,900	32,234	(2.1)	18	5K	169M
1396/03/31	32,115	32,112	33,000	32,927	(0.33)	9	18K	599M
1396/03/30	33,329	32,900	33,329	33,036	0.08	3	629	21M
1396/03/29	31,555	31,555	33,400	33,011	3.16	16	50K	2B
1396/03/28	32,000	32,000	32,000	32,000	(1.54)	8	5K	167M
1396/03/27	32,500	32,500	32,500	32,500	(0.09)	1	101	3M
1396/03/24	32,000	31,900	33,199	32,528	1.42	19	3K	89M
1396/03/23	33,000	31,891	33,000	32,074	(1.51)	29	12K	369M
1396/03/22	32,431	31,800	33,200	32,567	(1.49)	23	11K	343M
1396/03/21	32,500	32,428	33,470	33,061	1.95	45	59K	2B
1396/03/20	32,450	31,760	32,500	32,428	0.06	38	60K	2B
1396/03/16	32,488	32,000	32,500	32,410	3.35	13	4K	133M
1396/03/13	31,300	31,250	32,495	31,359	(2.08)	9	5K	167M
1396/03/10	31,888	31,780	32,100	32,025	0.13	11	5K	154M
1396/03/09	32,100	30,910	32,100	31,982	0.14	12	5K	166M
1396/03/08	32,100	31,885	32,100	31,937	0.16	17	7K	218M
1396/03/07	31,885	31,885	31,910	31,887	(0.26)	19	16K	501M
1396/03/06	32,100	31,886	32,100	31,970	0.05	6	3K	99M
1396/03/03	32,500	31,885	32,500	31,955	0.14	14	33K	1B
1396/02/31	32,500	31,888	32,500	31,910	(1.36)	6	4K	134M
1396/02/30	32,300	32,001	32,400	32,350	1.41	5	206	7M
1396/02/27	31,890	31,890	32,100	31,900	0.04	8	12K	394M
1396/02/26	32,000	31,885	32,000	31,887	0.02	10	13K	419M
1396/02/24	32,450	31,861	32,450	31,880	(0.04)	6	5K	166M
1396/02/23	32,400	31,860	32,400	31,894	0.26	5	2K	72M
1396/02/20	32,026	31,800	32,026	31,810	(0.96)	9	16K	523M
1396/02/19	32,799	31,700	32,800	32,117	1.11	15	6K	201M
1396/02/18	32,448	31,667	32,448	31,764	(3.45)	7	6K	204M
1396/02/17	32,900	32,900	32,900	32,900	2.81	1	100	3M
1396/02/16	31,999	31,999	32,005	32,001	(3.2)	3	7K	221M
1396/02/13	32,200	32,200	33,197	33,059	0.85	10	10K	334M
1396/02/12	32,790	32,111	33,099	32,781	(0.03)	12	9K	293M
1396/02/11	32,490	32,490	33,444	32,790	2.46	48	45K	1B
1396/02/10	31,352	31,352	32,300	32,002	1.21	16	16K	519M
1396/02/09	31,950	31,265	32,000	31,619	(1.16)	13	7K	218M
1396/02/06	32,318	31,500	32,318	31,990	1.90	18	25K	793M
1396/02/03	31,500	31,151	32,338	31,394	(1.44)	12	13K	409M
1396/02/02	31,003	31,003	31,999	31,853	2.86	16	34K	1B
1396/01/30	31,000	30,460	31,013	30,968	(0.38)	18	69K	2B
1396/01/29	31,021	31,000	31,200	31,087	(0.73)	23	41K	1B
1396/01/28	31,500	31,200	31,500	31,315	0.22	16	2K	49M
1396/01/27	31,201	31,154	31,948	31,245	(0.47)	15	18K	570M
1396/01/26	31,800	31,306	32,000	31,392	(0.84)	6	6K	181M
1396/01/23	32,000	31,600	32,002	31,659	(0.23)	6	9K	284M
1396/01/21	32,000	31,510	32,000	31,732	0.62	5	2K	71M
1396/01/20	31,657	31,500	31,657	31,535	(0.41)	7	13K	410M
1396/01/19	32,000	31,600	32,000	31,665	(0.74)	10	3K	110M
1396/01/16	32,000	31,700	32,000	31,901	(0.06)	8	3K	111M
1396/01/15	32,000	31,250	32,000	31,920	(0.25)	2	1K	36M
1396/01/14	32,500	32,000	32,500	32,000	(1.08)	7	3K	94M
1396/01/09	32,000	30,552	32,900	32,350	3.07	6	2K	74M
1396/01/08	31,444	31,386	31,444	31,387	(1.66)	6	31K	974M
1396/01/07	31,965	31,900	31,965	31,916	(0.24)	2	411	13M
1396/01/06	32,953	31,390	32,954	31,993	1.94	31	38K	1B
1396/01/05	31,384	31,384	31,385	31,385	5.00	4	1K	31M
1395/12/28	30,900	29,451	31,499	29,891	(3.58)	25	22K	664M
1395/12/25	31,000	30,801	31,490	31,001	(1.58)	11	8K	247M
1395/12/24	31,501	31,002	31,501	31,500	0.18	89	4M	126B
1395/12/23	31,000	30,960	32,553	31,444	1.42	66	136K	4B
1395/12/22	32,040	30,500	32,040	31,003	(3.19)	49	112K	3B
1395/12/21	33,600	32,015	33,600	32,025	(4.97)	45	276K	9B
1395/12/18	33,700	33,700	33,700	33,700	2.05	1	1K	34M
1395/12/17	33,888	32,601	33,888	33,023	(0.55)	9	14K	476M
1395/12/16	33,000	32,900	33,885	33,206	(2.02)	8	12K	413M
1395/12/15	33,889	33,889	33,889	33,889	0.71	1	470	16M
1395/12/14	32,300	32,155	34,200	33,649	1.78	11	6K	197M
1395/12/11	34,449	32,300	34,449	33,060	0.17	18	13K	428M
1395/12/10	32,500	32,500	34,000	33,004	0.01	31	36K	1B
1395/12/09	33,000	33,000	33,000	33,000	0.57	1	63	2M
1395/12/08	32,599	32,500	33,000	32,812	2.19	15	7K	233M
1395/12/07	32,571	32,100	32,571	32,108	(0.32)	8	2K	63M
1395/12/04	31,655	31,655	32,500	32,210	0.02	29	554K	18B
1395/12/03	32,400	32,200	32,400	32,203	0.52	5	6K	185M
1395/12/02	32,150	31,358	32,150	32,035	1.76	7	750	24M
1395/12/01	32,000	31,300	32,000	31,481	(1.8)	15	10K	307M
1395/11/30	32,000	32,000	32,980	32,059	(0.36)	6	921	30M
1395/11/27	31,101	31,101	32,993	32,175	2.40	26	61K	2B
1395/11/26	31,500	31,022	31,798	31,422	(0.06)	13	23K	734M
1395/11/25	31,050	30,802	31,500	31,440	1.42	17	137K	4B
1395/11/24	31,000	31,000	31,001	31,000	0.01	24	62K	2B
1395/11/23	31,000	30,501	31,000	30,998	(0.01)	26	129K	4B
1395/11/20	31,000	31,000	31,000	31,000	(0.01)	2	8K	248M
1395/11/19	32,000	31,000	32,000	31,003	(1.02)	27	477K	15B
1395/11/18	31,400	31,301	31,400	31,322	(0.74)	5	1K	34M
1395/11/17	31,556	31,556	31,558	31,556	0.24	7	2K	62M
1395/11/16	31,400	31,400	31,500	31,480	(2.76)	14	8K	237M
1395/11/13	32,370	32,370	32,390	32,373	0.03	3	387	13M
1395/11/12	32,363	32,363	32,363	32,363	0.0	1	35	1M
1395/11/11	32,359	32,359	32,380	32,363	1.94	6	7K	222M
1395/11/10	31,320	31,320	32,440	31,747	1.41	9	27K	860M
1395/11/09	31,306	31,306	31,306	31,306	0.0	2	600	19M
1395/11/06	31,305	31,305	31,305	31,305	0.01	1	59	2M
1395/11/05	31,303	31,303	31,303	31,303	(2.26)	8	5K	157M
1395/11/04	31,006	31,002	32,500	32,028	0.90	18	15K	491M
1395/11/03	31,002	31,002	32,190	31,743	(0.74)	8	2K	66M
1395/10/29	30,800	30,800	32,000	31,980	3.33	9	20K	653M
1395/10/28	31,000	30,900	31,000	30,948	0.19	8	3K	106M
1395/10/27	30,900	30,875	30,922	30,890	(0.04)	26	51K	2B
1395/10/26	30,878	30,878	30,920	30,902	(2.76)	12	14K	419M
1395/10/25	31,800	31,000	32,000	31,780	(0.59)	42	41K	1B
1395/10/22	31,900	31,500	32,440	31,968	2.59	8	2K	63M
1395/10/20	32,002	30,890	32,002	31,162	(3.15)	16	14K	436M
1395/10/19	32,000	32,000	33,200	32,175	(0.44)	6	4K	122M
1395/10/18	32,301	32,300	33,299	32,317	(2.7)	13	7K	231M
1395/10/15	33,550	32,303	33,550	33,213	(0.91)	5	1K	49M
1395/10/14	32,302	32,302	33,689	33,519	(1.05)	6	9K	317M
1395/10/13	33,997	33,850	33,997	33,873	1.65	14	8K	258M
1395/10/12	32,601	32,500	33,994	33,322	(2.14)	24	57K	2B
1395/10/11	34,484	33,989	34,484	34,051	1.96	5	1K	47M
1395/10/08	33,000	33,000	33,500	33,397	2.44	11	12K	403M
1395/10/07	31,851	31,850	32,855	32,600	(1.64)	22	5K	162M
1395/10/06	33,140	33,140	33,199	33,142	(1.01)	13	15K	496M
1395/10/05	33,989	33,199	33,989	33,479	(1.67)	14	62K	2B
1395/10/04	34,400	33,989	34,400	34,048	(1.35)	14	12K	402M
1395/10/01	34,000	34,000	34,800	34,515	(0.78)	25	15K	524M
1395/09/30	34,950	33,501	34,950	34,788	1.54	124	756K	26B
1395/09/29	34,350	34,000	34,498	34,259	0.45	91	292K	10B
1395/09/28	33,900	33,700	34,300	34,107	0.94	69	244K	8B
1395/09/24	33,597	33,550	33,999	33,791	0.77	89	236K	8B
1395/09/23	33,480	33,451	33,600	33,533	0.65	54	70K	2B
1395/09/22	33,100	33,000	33,499	33,317	0.87	83	170K	6B
1395/09/21	32,950	32,502	33,500	33,031	1.02	68	76K	3B
1395/09/20	32,000	32,000	32,966	32,697	2.16	55	41K	1B
1395/09/17	31,385	31,013	32,403	32,006	3.71	100	215K	7B
1395/09/16	30,600	30,351	31,300	30,860	1.74	97	258K	8B
1395/09/15	29,310	29,300	30,580	30,333	0.23	47	102K	3B
1395/09/14	29,797	29,797	30,599	30,264	2.80	51	66K	2B
1395/09/13	29,400	29,120	29,501	29,440	1.08	30	44K	1B
1395/09/09	29,000	28,953	29,298	29,125	0.51	35	52K	2B
1395/09/07	29,000	28,951	29,000	28,977	(0.19)	37	24K	709M
1395/09/06	29,010	28,950	29,399	29,033	(1.25)	18	7K	208M
1395/09/03	29,400	29,400	29,400	29,400	0.17	2	1K	31M
1395/09/02	29,399	29,000	29,400	29,349	(0.17)	4	838	25M
1395/09/01	29,399	29,399	29,400	29,400	(0.34)	6	5K	160M
1395/08/29	29,500	29,500	29,500	29,500	1.23	1	330	10M
1395/08/26	29,600	28,500	29,600	29,141	(1.86)	39	62K	2B
1395/08/25	29,900	29,500	29,900	29,692	0.84	11	5K	153M
1395/08/24	30,000	29,073	30,000	29,444	0.91	28	44K	1B
1395/08/23	29,120	29,120	29,500	29,178	(1.22)	19	16K	455M
1395/08/22	29,900	29,165	29,900	29,537	1.18	5	2K	64M
1395/08/19	29,120	29,120	29,995	29,193	(2.69)	8	2K	68M
1395/08/18	30,000	30,000	30,000	30,000	1.44	9	10K	300M
1395/08/17	29,400	29,048	30,300	29,573	(2.5)	24	25K	741M
1395/08/16	30,300	29,551	30,500	30,331	1.40	22	14K	428M
1395/08/15	29,951	29,550	30,000	29,911	(0.27)	25	21K	639M
1395/08/12	28,904	28,904	30,500	29,992	2.17	35	51K	2B
1395/08/11	29,797	28,811	29,797	29,356	1.27	10	2K	70M
1395/08/10	29,121	28,850	29,700	28,987	(1.06)	31	10K	289M
1395/08/09	29,997	28,903	29,997	29,299	(1.79)	29	18K	521M
1395/08/08	29,149	29,149	30,000	29,833	2.90	53	20K	593M
1395/08/05	29,000	28,730	29,150	28,993	0.01	11	2K	70M
1395/08/04	29,000	28,901	29,780	28,989	0.54	15	10K	287M
1395/08/03	28,525	28,525	29,200	28,833	(2.0)	23	6K	160M
1395/08/02	29,180	28,810	30,000	29,421	0.35	58	115K	3B
1395/08/01	29,000	29,000	29,499	29,317	0.97	9	10K	293M
1395/07/28	29,200	28,900	29,450	29,036	(2.6)	58	28K	813M
1395/07/27	29,630	29,212	30,300	29,812	2.02	22	26K	766M
1395/07/26	29,233	29,216	29,235	29,221	(0.09)	22	17K	487M
1395/07/25	29,330	29,200	29,450	29,247	(0.3)	27	15K	446M
1395/07/24	29,309	29,300	29,550	29,336	(1.4)	33	17K	509M
1395/07/19	29,200	29,130	30,000	29,754	0.20	23	11K	338M
1395/07/18	30,000	29,200	30,000	29,694	1.63	27	14K	414M
1395/07/17	29,300	29,200	29,300	29,217	0.15	15	8K	242M
1395/07/14	29,622	29,000	29,623	29,172	(2.41)	32	34K	984M
1395/07/13	29,900	29,613	29,900	29,891	(0.19)	23	34K	1B
1395/07/12	30,700	29,901	30,700	29,947	(0.49)	40	32K	955M
1395/07/11	29,971	29,971	30,500	30,094	0.17	12	10K	315M
1395/07/10	29,950	29,920	30,400	30,044	0.02	15	4K	127M
1395/07/07	30,899	29,856	30,899	30,037	(0.31)	9	5K	135M
1395/07/06	31,752	29,825	31,752	30,130	(2.93)	25	19K	564M
1395/07/05	31,100	31,000	31,100	31,041	(1.14)	16	16K	500M
1395/07/04	31,900	30,915	31,900	31,398	0.19	16	15K	462M
1395/07/03	31,690	30,900	31,690	31,338	0.72	12	6K	187M
1395/06/31	29,501	29,501	32,000	31,113	1.36	47	43K	1B
1395/06/29	29,599	29,599	31,119	30,696	(1.47)	31	34K	1B
1395/06/28	31,160	29,620	31,160	31,155	4.59	3	10K	318M
1395/06/27	30,000	29,460	30,111	29,788	(0.84)	21	20K	592M
1395/06/24	29,390	29,351	30,590	30,039	0.44	35	42K	1B
1395/06/23	29,600	29,502	30,460	29,908	(3.05)	24	30K	906M
1395/06/21	30,850	30,850	30,850	30,850	1.11	1	760	23M
1395/06/20	30,500	30,500	30,599	30,510	3.31	6	3K	101M
1395/06/17	30,080	29,000	30,877	29,532	(1.49)	48	63K	2B
1395/06/16	29,999	29,000	30,990	29,978	(0.61)	44	52K	2B
1395/06/15	30,338	30,000	30,450	30,161	(0.54)	25	17K	516M
1395/06/14	30,330	30,300	30,986	30,325	(0.41)	21	4K	108M
1395/06/13	31,134	30,305	31,134	30,451	(4.54)	42	27K	827M
1395/06/10	32,800	31,134	32,800	31,900	(2.66)	47	67K	2B
1395/06/09	32,988	32,700	32,998	32,771	(0.04)	152	510K	17B
1395/06/08	32,784	32,784	32,784	32,784	5.00	523	18M	580B
1395/06/07	31,223	31,223	31,223	31,223	5.00	20	83K	3B
1395/06/06	28,301	28,240	29,833	29,737	4.66	106	5M	161B
1395/06/03	28,334	28,334	29,700	28,413	0.16	39	243K	7B
1395/06/02	28,250	28,000	29,450	28,368	1.14	45	178K	5B
1395/06/01	27,800	27,800	28,500	28,048	0.01	34	215K	6B
1395/05/31	28,020	28,000	28,450	28,046	0.91	50	136K	4B
1395/05/30	28,046	27,600	30,000	27,793	(3.69)	58	210K	6B
1395/05/27	29,999	28,500	30,150	28,858	(2.45)	65	220K	6B
1395/05/26	29,040	29,040	29,151	29,584	(2.78)	49	1M	29B
1395/05/25	29,100	29,100	29,140	30,430	(0.01)	15	5K	146M
1395/05/24	30,000	29,100	30,000	30,434	(0.04)	33	26K	761M
1395/05/23	30,250	29,111	30,261	30,447	(0.09)	49	43K	1B
1395/05/20	30,593	30,030	30,593	30,474	(0.01)	20	10K	306M
1395/05/19	30,300	30,300	30,598	30,476	0.0	13	2K	51M
1395/05/18	30,600	30,041	30,600	30,476	0.0	21	7K	211M
1395/05/17	30,040	30,040	30,650	30,477	0.0	14	16K	484M
1395/05/16	30,700	30,700	30,700	30,478	0.0	3	7K	215M
1395/05/13	30,000	30,000	30,000	30,477	0.0	9	3K	99M
1395/05/12	30,000	29,761	30,400	30,478	0.0	12	10K	296M
1395/05/11	30,699	30,699	30,700	30,479	0.0	10	8K	246M
1395/05/10	30,700	30,700	30,700	30,478	0.0	4	10K	307M
1395/05/06	30,500	30,001	30,500	30,477	(0.01)	21	13K	387M
1395/05/05	30,315	29,730	30,499	30,480	(0.02)	27	18K	526M
1395/05/03	30,700	30,520	31,489	30,485	0.01	23	16K	490M
1395/05/02	30,350	30,350	30,401	30,481	0.0	12	14K	420M
1395/04/30	30,400	30,400	30,600	30,482	0.0	10	3K	84M
1395/04/29	30,033	30,033	30,470	30,482	0.0	12	23K	702M
1395/04/28	30,023	30,023	30,025	30,483	(0.01)	8	13K	394M
1395/04/27	30,200	30,200	30,900	30,487	0.0	7	5K	161M
1395/04/26	30,002	30,002	30,025	30,486	0.0	10	3K	105M
1395/04/23	30,077	30,000	30,080	30,487	(0.53)	45	404K	12B
1395/04/22	30,905	30,031	30,905	30,650	(0.01)	13	8K	234M
1395/04/21	30,006	30,000	31,000	30,653	(0.03)	32	22K	674M
1395/04/20	30,645	30,600	31,150	30,662	0.0	38	31K	941M
1395/04/19	30,610	30,600	31,497	30,663	0.0	6	2K	51M
1395/04/15	30,015	30,015	31,499	30,663	0.12	69	96K	3B
1395/04/14	31,900	30,400	31,901	30,626	0.04	15	18K	583M
1395/04/06	35,750	35,750	36,781	36,114	0.83	190	91K	3B
1395/04/05	36,399	35,600	36,400	35,817	(0.42)	95	25K	887M
1395/04/02	36,000	35,503	36,200	35,967	(0.03)	76	110K	4B
1395/04/01	36,000	35,700	36,000	35,977	0.41	63	81K	3B
1395/03/31	35,600	35,500	36,100	35,831	1.02	68	66K	2B
1395/03/30	35,550	35,070	35,600	35,470	0.53	37	37K	1B
1395/03/29	35,550	34,600	35,600	35,283	(0.27)	13	8K	277M
1395/03/26	35,300	35,250	35,600	35,379	1.06	17	23K	815M
1395/03/25	35,000	34,971	35,300	35,008	(0.13)	11	2K	80M
1395/03/24	35,322	34,990	35,322	35,053	(0.17)	23	30K	1B
1395/03/23	35,100	35,100	35,322	35,113	(0.57)	15	8K	268M
1395/03/22	35,480	35,150	35,544	35,313	(0.1)	16	18K	632M
1395/03/19	35,500	35,100	35,500	35,348	(0.08)	30	21K	736M
1395/03/18	35,360	35,360	35,500	35,378	0.03	5	643	23M
1395/03/17	35,302	35,300	36,099	35,369	(0.8)	8	2K	72M
1395/03/16	35,599	35,500	36,000	35,655	1.40	30	39K	1B
1395/03/12	35,102	35,102	35,450	35,163	(0.82)	13	4K	132M
1395/03/11	35,101	35,101	35,577	35,455	(0.31)	17	6K	198M
1395/03/10	35,100	35,100	35,599	35,566	0.28	5	1K	48M
1395/03/09	35,485	35,300	35,510	35,466	(0.32)	37	20K	720M
1395/03/08	35,780	35,300	35,786	35,579	0.71	26	47K	2B
1395/03/05	35,780	35,100	35,780	35,328	0.22	22	15K	526M
1395/03/04	35,300	35,002	35,300	35,250	0.63	29	33K	1B
1395/03/03	35,003	35,000	35,280	35,030	0.23	33	23K	821M
1395/03/01	35,095	34,500	35,110	34,948	(0.79)	34	26K	907M
1395/02/29	35,280	35,000	35,280	35,225	0.39	12	6K	210M
1395/02/28	35,226	34,901	35,290	35,087	0.01	39	23K	796M
1395/02/27	35,180	35,000	35,200	35,082	0.70	18	30K	1B
1395/02/26	34,770	34,762	35,290	34,837	0.09	32	47K	2B
1395/02/25	34,806	34,500	35,290	34,806	(0.72)	33	100K	3B
1395/02/22	37,620	34,168	37,620	35,059	(2.52)	228	499K	17B
1395/02/21	33,250	33,250	36,748	35,966	2.76	193	1M	38B
1395/02/20	35,000	34,700	35,000	34,999	(0.07)	15	22K	765M
1395/02/19	34,900	34,801	35,300	35,024	0.05	27	35K	1B
1395/02/18	35,007	34,950	35,007	35,006	0.0	12	3K	105M
1395/02/15	34,850	34,850	35,300	35,007	0.02	42	536K	19B
1395/02/14	35,200	34,999	35,200	35,000	(0.02)	11	172K	6B
1395/02/13	35,200	35,000	35,200	35,007	(0.19)	20	213K	7B
1395/02/12	35,449	35,000	35,449	35,075	1.49	11	5K	190M
1395/02/11	35,000	34,500	35,000	34,561	(1.83)	19	3K	102M
1395/02/08	35,490	35,000	35,500	35,207	0.42	18	5K	172M
1395/02/07	35,410	35,000	35,410	35,059	0.09	15	14K	495M
1395/02/06	35,160	34,440	35,500	35,029	1.48	61	87K	3B
1395/02/05	34,501	34,501	35,100	34,519	(1.87)	18	16K	564M
1395/02/04	35,180	35,170	35,180	35,178	(0.08)	8	15K	525M
1395/02/01	33,333	33,333	35,293	35,206	4.74	28	101K	4B
1395/01/31	34,238	33,201	34,390	33,613	1.12	38	22K	734M
1395/01/30	34,396	33,000	34,396	33,242	1.47	43	147K	5B
1395/01/29	33,550	32,313	34,000	32,759	(3.69)	60	458K	15B
1395/01/28	34,100	34,000	34,100	34,013	(1.82)	27	44K	2B
1395/01/25	35,499	34,000	35,500	34,645	(2.88)	24	72K	3B
1395/01/24	35,701	35,500	35,701	35,671	0.06	23	13K	456M
1395/01/23	35,799	35,580	35,799	35,651	(0.41)	10	2K	83M
1395/01/22	35,503	35,503	35,800	35,799	(0.32)	5	5K	189M
1395/01/21	36,410	35,700	36,410	35,915	1.19	16	7K	259M
1395/01/18	35,000	35,000	35,599	35,493	(0.91)	13	12K	428M
1395/01/17	35,600	34,959	36,000	35,820	2.37	15	12K	437M
1395/01/16	34,800	34,703	35,500	34,990	1.07	5	128	4M
1395/01/15	34,650	34,600	34,701	34,619	(0.54)	5	900	31M
1395/01/14	35,500	34,000	35,999	34,806	(1.96)	24	15K	513M
1395/01/11	35,998	35,000	35,998	35,501	0.59	7	1K	47M
1395/01/10	35,282	35,220	35,500	35,292	(2.53)	7	1K	43M
1395/01/09	36,420	34,740	36,420	36,208	(0.57)	5	548	20M
1395/01/08	36,501	36,081	36,550	36,417	1.05	37	59K	2B
1395/01/07	33,601	33,501	36,366	36,039	4.05	42	51K	2B
1394/12/26	34,495	34,000	35,000	34,635	1.98	65	200K	7B
1394/12/25	33,510	33,510	34,493	33,963	0.81	31	40K	1B
1394/12/24	34,500	33,600	34,500	33,689	(3.99)	74	2M	52B
1394/12/22	34,002	33,500	34,002	35,090	(1.2)	50	381K	13B
1394/12/19	34,120	34,100	34,120	35,517	(0.04)	12	16K	543M
1394/12/18	34,001	34,001	34,500	35,531	(0.2)	18	72K	2B
1394/12/17	34,001	34,000	34,001	35,603	(0.09)	32	30K	1B
1394/12/16	34,100	34,100	34,101	35,634	(0.12)	28	45K	2B
1394/12/15	34,800	34,201	34,800	35,678	(0.13)	16	50K	2B
1394/12/11	34,002	34,002	34,002	35,723	0.0	3	1K	34M
1394/12/10	35,000	34,000	35,000	35,724	(0.03)	13	9K	318M
1394/12/09	34,800	34,201	35,100	35,733	(0.19)	39	112K	4B
1394/12/08	34,900	34,900	34,901	35,800	(0.01)	12	3K	103M
1394/12/05	34,800	33,500	35,000	35,802	(0.06)	31	34K	1B
1394/12/04	35,000	34,899	35,200	35,823	(0.26)	48	163K	6B
1394/12/03	34,510	34,510	35,200	35,916	(0.04)	12	16K	555M
1394/12/02	36,000	34,000	36,000	35,929	0.0	4	11K	394M
1394/11/28	36,430	34,816	36,430	35,930	2.09	52	595K	21B
1394/11/27	35,000	35,000	35,848	35,196	(0.09)	44	47K	2B
1394/11/26	35,300	35,000	35,500	35,229	0.52	15	11K	392M
1394/11/25	34,852	34,852	35,300	35,047	(0.46)	25	30K	1B
1394/11/24	35,173	34,860	35,480	35,208	0.10	7	9K	326M
1394/11/21	35,500	35,000	35,890	35,173	(1.13)	20	6K	200M
1394/11/20	35,500	35,378	36,000	35,576	0.56	65	56K	2B
1394/11/19	35,010	35,010	35,999	35,377	(0.08)	48	31K	1B
1394/11/18	36,500	35,000	36,500	35,404	(1.64)	41	26K	926M
1394/11/17	35,600	35,600	36,001	35,995	0.09	31	29K	1B
1394/11/14	35,520	35,520	36,500	35,964	0.12	12	17K	620M
1394/11/13	36,000	35,502	36,980	35,922	(2.17)	35	87K	3B
1394/11/12	36,500	35,310	37,000	36,719	2.74	36	37K	1B
1394/11/11	35,500	34,060	36,500	35,738	0.05	45	47K	2B
1394/11/10	35,210	35,210	35,998	35,720	0.30	20	10K	353M
1394/11/07	36,090	35,201	36,090	35,612	0.50	50	37K	1B
1394/11/06	34,000	34,000	35,718	35,436	4.17	132	205K	7B
1394/11/05	33,999	33,999	34,450	34,018	0.10	35	69K	2B
1394/11/04	33,780	33,780	34,500	33,985	(0.16)	40	26K	896M
1394/11/03	34,001	34,000	34,125	34,040	(0.04)	31	40K	1B
1394/10/30	34,000	34,000	34,500	34,053	(1.05)	15	11K	384M
1394/10/29	34,949	33,600	34,950	34,415	1.78	56	145K	5B
1394/10/28	33,201	33,201	33,900	33,812	(0.83)	5	1K	37M
1394/10/27	34,500	34,040	34,500	34,094	(1.9)	33	20K	678M
1394/10/26	34,786	34,208	34,900	34,755	4.06	40	37K	1B
1394/10/23	33,130	33,130	33,500	33,398	0.77	27	27K	913M
1394/10/22	33,102	33,101	33,250	33,144	(0.76)	17	25K	835M
1394/10/21	33,300	33,300	33,500	33,399	0.56	15	10K	349M
1394/10/20	32,850	32,850	33,350	33,214	(0.2)	15	9K	301M
1394/10/19	33,350	33,200	33,350	33,281	0.01	11	16K	519M
1394/10/16	33,200	33,184	33,350	33,279	0.50	13	15K	495M
1394/10/15	33,020	33,016	33,298	33,115	(0.16)	25	36K	1B
1394/10/14	33,300	33,111	33,302	33,167	0.41	22	47K	2B
1394/10/13	33,033	33,002	33,033	33,033	0.07	6	10K	329M
1394/10/12	33,003	33,003	33,333	33,010	0.01	9	5K	175M
1394/10/09	33,001	33,000	33,150	33,006	0.0	23	14K	455M
1394/10/07	33,100	33,000	33,200	33,007	(0.21)	9	10K	323M
1394/10/06	33,000	33,000	33,100	33,075	(0.53)	11	18K	583M
1394/10/05	33,150	33,000	33,300	33,251	0.71	21	26K	851M
1394/10/02	33,000	33,000	33,150	33,017	(0.06)	10	9K	290M
1394/10/01	33,000	33,000	33,200	33,037	(0.02)	4	5K	180M
1394/09/30	33,300	32,555	33,800	33,043	0.11	25	83K	3B
1394/09/29	32,750	32,710	33,249	33,008	0.08	37	146K	5B
1394/09/28	32,800	32,701	33,000	32,980	(0.06)	29	141K	5B
1394/09/25	33,001	33,000	33,001	33,000	(1.28)	25	54K	2B
1394/09/24	33,399	33,000	33,600	33,427	1.36	7	1K	50M
1394/09/23	32,410	32,410	33,090	32,980	(0.05)	33	103K	3B
1394/09/22	33,420	32,800	33,420	32,996	(0.4)	29	55K	2B
1394/09/18	33,299	33,000	33,299	33,130	0.39	26	466K	15B
1394/09/17	33,000	33,000	33,300	33,001	0.0	21	208K	7B
1394/09/16	33,299	33,000	33,300	33,001	(0.5)	21	97K	3B
1394/09/15	33,465	33,050	33,465	33,167	0.33	23	8K	261M
1394/09/14	33,000	32,700	33,275	33,057	(0.2)	38	70K	2B
1394/09/10	33,001	32,888	33,200	33,122	0.36	23	11K	355M
1394/09/09	33,000	33,000	33,400	33,004	0.18	12	14K	461M
1394/09/08	32,205	32,205	33,155	32,946	(0.65)	21	19K	636M
1394/09/07	32,358	32,358	33,250	33,163	(0.3)	5	2K	68M
1394/09/04	32,297	32,297	33,498	33,263	2.99	25	38K	1B
1394/09/03	32,121	31,800	33,000	32,297	(1.97)	89	100K	3B
1394/09/02	33,600	32,001	33,600	32,947	(1.7)	50	71K	2B
1394/09/01	33,560	33,301	33,600	33,518	(0.38)	23	29K	975M
1394/08/30	33,790	33,600	33,790	33,646	(0.29)	25	12K	388M
1394/08/27	33,789	33,600	33,790	33,744	(0.03)	20	9K	304M
1394/08/26	33,650	33,650	33,850	33,755	0.29	22	15K	514M
1394/08/25	33,650	33,601	33,850	33,658	(0.5)	20	18K	609M
1394/08/24	33,660	33,660	33,880	33,828	0.97	15	10K	342M
1394/08/23	33,950	33,500	33,950	33,502	(0.27)	42	1M	35B
1394/08/20	33,591	33,590	33,600	33,592	(0.29)	10	4K	149M
1394/08/19	33,999	33,600	33,999	33,690	1.05	4	155	5M
1394/08/18	33,301	33,300	33,450	33,341	0.22	24	19K	632M
1394/08/17	33,201	33,201	33,300	33,269	(0.08)	16	15K	492M
1394/08/16	33,292	33,292	33,303	33,297	0.01	10	2K	70M
1394/08/13	33,300	33,280	33,400	33,293	0.03	7	5K	168M
1394/08/12	33,273	33,200	33,350	33,282	0.12	28	28K	929M
1394/08/11	33,216	33,216	33,269	33,242	(0.07)	9	6K	199M
1394/08/10	33,005	33,005	33,550	33,266	0.92	17	6K	187M
1394/08/09	32,250	32,250	33,001	32,963	(0.21)	22	8K	255M
1394/08/06	33,222	33,000	33,222	33,033	(0.54)	28	12K	388M
1394/08/05	33,500	33,100	33,500	33,211	(1.65)	25	33K	1B
1394/08/04	33,000	33,000	33,820	33,769	(0.2)	17	5K	169M
1394/08/03	33,700	33,690	34,000	33,835	3.87	5	248	8M
1394/07/29	32,467	32,467	32,975	32,574	0.0	11	2M	79B
1394/07/28	33,780	32,500	33,800	32,574	(3.4)	27	12K	382M
1394/07/27	33,500	33,151	34,000	33,722	(3.26)	41	14K	458M
1394/07/26	35,799	33,700	35,799	34,859	2.00	108	91K	3B
1394/07/25	34,149	33,500	34,191	34,175	4.95	145	204K	7B
1394/07/22	32,980	31,800	33,577	32,563	1.83	60	84K	3B
1394/07/21	31,500	31,100	32,279	31,979	2.36	52	552K	18B
1394/07/20	31,450	31,000	31,488	31,241	(0.96)	6	12K	386M
1394/07/19	30,801	30,533	31,741	31,545	(0.1)	32	11K	357M
1394/07/18	31,000	31,000	31,797	31,576	2.67	15	5K	143M
1394/07/15	30,000	30,000	31,168	30,756	3.61	33	24K	749M
1394/07/14	29,201	29,200	30,000	29,684	2.15	47	41K	1B
1394/07/13	30,005	28,888	31,000	29,060	(3.15)	114	2M	51B
1394/07/12	30,000	29,910	30,500	30,005	(0.63)	38	30K	898M
1394/07/11	30,050	30,000	30,508	30,194	(3.32)	56	31K	932M
1394/07/08	31,500	30,501	31,790	31,232	(0.85)	33	17K	525M
1394/07/07	31,500	31,499	31,600	31,501	(2.36)	16	8K	241M
1394/07/06	30,817	30,817	32,400	32,263	2.37	100	1M	39B
1394/07/05	30,600	30,118	31,570	31,516	2.14	46	245K	8B
1394/07/04	31,000	30,106	31,220	30,856	(0.55)	16	10K	306M
1394/07/01	31,150	29,904	31,499	31,027	(1.43)	44	52K	2B
1394/06/31	31,139	31,139	31,500	31,477	2.32	39	31K	978M
1394/06/30	31,000	29,900	31,169	30,762	1.23	47	28K	863M
1394/06/29	30,516	29,900	30,517	30,387	4.55	118	158K	5B
1394/06/28	28,863	28,563	29,991	29,064	1.75	99	349K	10B
1394/06/25	29,721	28,441	29,999	28,563	(4.59)	437	8M	221B
1394/06/24	30,000	29,831	30,000	29,937	(0.68)	58	38K	1B
1394/06/23	31,110	29,941	31,110	30,142	(3.62)	86	129K	4B
1394/06/22	31,220	31,143	31,850	31,274	(0.7)	33	39K	1B
1394/06/21	32,000	31,400	32,100	31,494	0.13	56	46K	1B
1394/06/18	31,499	31,400	31,499	31,453	(1.59)	142	198K	6B
1394/06/17	31,420	31,413	32,000	31,961	1.48	38	57K	2B
1394/06/16	31,499	31,450	31,601	31,495	(2.47)	125	254K	8B
1394/06/15	32,890	31,888	32,890	32,293	(1.58)	87	60K	2B
1394/06/14	32,941	32,701	32,941	32,813	(0.57)	80	82K	3B
1394/06/11	33,900	32,975	33,900	33,002	(0.27)	52	17K	563M
1394/06/10	33,210	33,000	33,914	33,093	(1.52)	50	18K	605M
1394/06/09	34,099	33,000	34,099	33,605	(1.6)	56	45K	2B
1394/06/08	34,511	34,031	34,511	34,153	(1.09)	75	39K	1B
1394/06/07	35,000	34,200	35,150	34,530	(0.28)	13	5K	161M
1394/06/04	34,324	34,253	34,999	34,628	0.49	23	5K	172M
1394/06/03	35,200	34,300	35,200	34,460	(0.56)	12	3K	104M
1394/06/02	34,150	34,000	35,000	34,655	1.29	29	13K	454M
1394/06/01	35,000	34,001	35,000	34,212	(2.35)	43	17K	596M
1394/05/31	35,300	35,000	35,300	35,037	(1.37)	18	5K	182M
1394/05/28	35,800	35,200	35,800	35,523	(1.17)	12	975	35M
1394/05/27	36,000	35,210	36,500	35,945	1.98	67	12K	441M
1394/05/26	35,000	34,800	36,000	35,248	(1.96)	27	7K	245M
1394/05/25	36,500	35,300	36,500	35,954	(0.02)	54	36K	1B
1394/05/24	36,848	35,000	36,848	35,961	(2.23)	105	60K	2B
1394/05/21	36,914	35,501	36,914	36,781	4.62	67	91K	3B
1394/05/19	34,200	34,200	35,500	35,157	0.98	46	35K	1B
1394/05/18	34,212	33,500	35,500	34,816	1.77	40	32K	1B
1394/05/17	34,600	33,400	34,600	34,212	(0.25)	38	40K	1B
1394/05/14	34,300	34,200	34,590	34,299	0.60	27	47K	2B
1394/05/13	34,200	34,070	34,240	34,096	(0.84)	22	11K	369M
1394/05/12	34,063	34,063	34,490	34,385	0.03	11	7K	225M
1394/05/11	34,650	34,021	34,650	34,374	(0.02)	35	1M	41B
1394/05/10	34,500	34,100	34,500	34,381	(0.01)	8	7K	250M
1394/05/07	34,010	34,010	34,750	34,386	(0.31)	42	19K	653M
1394/05/06	34,750	34,000	34,750	34,492	(0.52)	42	18K	613M
1394/05/05	34,900	34,501	34,900	34,674	0.19	24	13K	451M
1394/05/04	34,900	34,511	34,900	34,608	(1.64)	45	14K	494M
1394/05/03	35,622	35,000	35,622	35,184	(1.23)	14	3K	96M
1394/04/31	36,000	35,010	36,000	35,623	0.47	72	31K	1B
1394/04/30	34,700	34,700	36,500	35,458	1.70	77	58K	2B
1394/04/29	35,136	34,522	35,136	34,867	(0.92)	30	14K	483M
1394/04/24	36,450	34,900	36,450	35,190	1.37	72	326K	11B
1394/04/23	35,000	34,150	35,200	34,715	(0.97)	69	31K	1B
1394/04/22	34,000	34,000	35,500	35,056	3.02	104	92K	3B
1394/04/21	35,397	33,501	35,397	34,029	(1.83)	119	86K	3B
1394/04/20	35,237	33,572	35,237	34,664	3.29	168	203K	7B
1394/04/16	33,680	33,000	33,690	33,560	4.59	181	663K	22B
1394/04/15	32,140	31,600	32,140	32,086	4.82	124	103K	3B
1394/04/14	30,610	30,610	30,610	30,610	5.00	44	38K	1B
1394/04/13	29,001	29,001	29,163	29,153	4.96	14	5K	144M
1394/04/10	29,580	27,766	29,580	27,775	1.20	317	24M	671B
1394/04/09	29,499	29,495	29,500	27,445	0.17	29	35K	1B
1394/04/08	28,100	28,100	29,495	27,399	0.12	38	27K	796M
1394/04/07	29,500	28,000	29,500	27,365	0.14	50	34K	999M
1394/04/06	29,989	29,510	29,989	27,328	0.04	33	8K	224M
1394/04/03	30,000	29,000	30,000	27,317	0.28	76	59K	2B
1394/04/02	29,990	29,990	30,000	27,240	0.86	127	124K	4B
1394/03/24	35,880	34,200	35,880	34,309	(3.52)	297	14M	486B
1394/03/23	35,800	34,001	35,895	35,561	0.47	76	42K	1B
1394/03/20	35,890	34,900	35,890	35,396	1.10	41	37K	1B
1394/03/19	35,000	34,850	35,299	35,011	0.0	8,470	10M	351B
1394/03/18	35,485	34,800	35,485	35,011	(0.12)	37	29K	1B
1394/03/17	35,696	34,830	35,696	35,054	(1.8)	46	9K	299M
1394/03/16	35,899	35,200	35,899	35,696	(0.3)	57	22K	781M
1394/03/12	35,977	35,500	35,977	35,803	0.42	30	24K	867M
1394/03/11	36,000	35,500	36,000	35,653	0.34	21	6K	217M
1394/03/10	35,701	35,500	35,800	35,533	(0.75)	18	10K	357M
1394/03/09	36,000	35,700	36,000	35,802	(0.35)	43	27K	953M
1394/03/06	35,691	35,600	36,000	35,929	0.62	14	15K	522M
1394/03/05	36,000	35,600	36,000	35,707	(1.39)	66	122K	4B
1394/03/04	37,398	36,000	37,398	36,211	1.22	25	9K	312M
1394/03/03	36,499	35,640	36,499	35,776	(0.76)	30	12K	418M
1394/03/02	36,100	36,000	36,499	36,049	(0.41)	40	30K	1B
1394/02/30	36,670	36,002	36,679	36,197	(0.57)	22	13K	470M
1394/02/29	36,501	36,002	36,601	36,403	(0.27)	35	13K	488M
1394/02/28	36,500	36,499	36,600	36,502	0.48	39	19K	699M
1394/02/27	35,620	35,620	37,600	36,327	(2.37)	18	7K	258M
1394/02/23	36,889	36,500	37,770	37,209	3.42	58	67K	2B
1394/02/22	35,161	35,161	36,495	35,979	1.09	34	30K	1B
1394/02/21	35,500	35,500	35,700	35,591	0.86	20	19K	668M
1394/02/20	35,000	35,000	35,500	35,286	(0.62)	25	10K	364M
1394/02/19	36,000	35,165	36,000	35,505	(0.66)	45	39K	1B
1394/02/16	35,890	35,699	35,890	35,741	1.86	22	23K	833M
1394/02/15	36,000	34,510	36,000	35,087	(0.32)	27	9K	310M
1394/02/14	35,281	34,900	35,500	35,200	(1.02)	30	32K	1B
1394/02/13	35,950	35,440	35,950	35,563	(0.49)	15	10K	359M
1394/02/09	36,000	35,600	36,000	35,739	0.52	16	5K	184M
1394/02/08	35,798	35,400	35,800	35,553	0.92	35	15K	532M
1394/02/07	34,900	34,900	35,879	35,229	(0.07)	28	30K	1B
1394/02/06	35,100	35,000	35,990	35,255	(0.78)	29	37K	1B
1394/02/05	35,601	35,000	35,900	35,532	(1.02)	28	25K	894M
1394/02/02	36,369	35,600	36,369	35,898	1.68	33	19K	671M
1394/02/01	35,400	34,980	35,696	35,304	(0.36)	96	47K	2B
1394/01/31	35,500	34,670	35,699	35,433	(1.44)	46	45K	2B
1394/01/30	36,000	35,500	36,100	35,950	1.64	28	51K	2B
1394/01/29	34,501	34,501	35,900	35,369	(1.23)	28	20K	702M
1394/01/26	36,000	35,211	36,000	35,811	2.37	41	38K	1B
1394/01/25	34,566	34,566	35,000	34,982	(0.05)	5	25K	860M
1394/01/24	35,000	35,000	35,010	35,000	(0.38)	18	129K	5B
1394/01/23	35,600	35,000	35,600	35,135	(2.15)	31	129K	5B
1394/01/22	36,000	35,500	36,000	35,907	(0.67)	22	9K	310M
1394/01/19	34,500	34,500	36,300	36,149	0.79	39	111K	4B
1394/01/18	35,675	34,603	36,999	35,867	(1.53)	99	288K	10B
1394/01/17	38,100	35,673	38,100	36,424	(3.0)	60	19K	706M
1394/01/16	36,899	36,899	38,131	37,550	3.40	132	70K	3B
1394/01/15	36,316	36,316	36,316	36,316	5.00	5	8K	287M
1394/01/11	36,000	34,308	36,000	34,587	(1.22)	20	5K	156M
1394/01/10	35,030	34,500	35,990	35,015	(2.39)	29	34K	1B
1394/01/09	36,370	35,032	36,370	35,874	3.54	63	26K	929M
1394/01/08	33,701	33,701	35,035	34,646	3.83	23	12K	432M
1394/01/05	33,000	33,000	33,600	33,367	2.66	13	4K	135M
1393/12/27	32,640	32,322	33,000	32,501	(0.88)	120	853K	28B
1393/12/26	33,800	32,299	33,800	32,791	(3.26)	31	17K	556M
1393/12/25	33,000	33,000	33,998	33,897	0.51	23	29K	998M
1393/12/24	34,000	32,699	34,750	33,725	(1.99)	54	36K	1B
1393/12/23	34,112	34,000	34,645	34,410	(1.12)	41	33K	1B
1393/12/20	34,398	34,398	34,825	34,800	0.93	95	4M	149B
1393/12/19	34,481	34,481	34,481	34,481	0.0	10	900K	31B
1393/12/18	34,200	34,200	34,200	34,481	(0.01)	4	10K	342M
1393/12/04	34,500	34,000	34,898	34,483	(0.26)	109	43K	1B
1393/12/03	34,715	34,500	35,000	34,574	(1.37)	16	59K	2B
1393/12/02	34,600	34,082	35,560	35,055	(2.29)	19	11K	370M
1393/11/29	35,899	35,221	35,899	35,875	0.50	14	8K	281M
1393/11/28	35,200	34,701	35,887	35,698	(0.14)	13	12K	428M
1393/11/27	35,001	35,001	35,900	35,748	(0.6)	20	16K	554M
1393/11/26	35,879	35,101	35,999	35,964	0.54	8	7K	243M
1393/11/25	35,000	34,500	36,000	35,772	0.03	20	22K	803M
1393/11/21	35,009	35,009	36,000	35,761	0.74	14	23K	828M
1393/11/20	35,002	35,000	35,950	35,499	(1.34)	25	11K	395M
1393/11/19	35,990	35,899	36,000	35,982	2.84	24	14K	489M
1393/11/18	34,994	34,000	36,500	34,988	0.43	68	144K	5B
1393/11/15	34,500	34,500	34,999	34,839	2.98	21	22K	750M
1393/11/14	34,200	33,600	34,500	33,830	(0.24)	11	4K	122M
1393/11/13	34,090	33,560	34,100	33,912	0.17	24	12K	419M
1393/11/12	33,520	33,520	34,088	33,856	1.00	23	712K	24B
1393/11/11	33,560	33,450	33,800	33,520	(0.12)	16	3K	96M
1393/11/08	32,980	32,980	33,605	33,561	1.86	69	652K	22B
1393/11/07	32,001	31,751	33,250	32,947	(0.16)	61	146K	5B
1393/11/06	33,000	33,000	33,000	33,000	(0.03)	1	180	6M
1393/11/05	33,100	32,990	33,100	33,009	1.85	4	361	12M
1393/11/04	31,410	31,410	32,993	32,408	(1.64)	41	52K	2B
1393/11/01	33,190	32,900	33,190	32,949	(0.28)	15	6K	196M
1393/10/30	33,500	32,510	34,100	33,042	(0.06)	24	18K	593M
1393/10/29	32,706	32,706	33,125	33,061	(3.37)	25	5K	179M
1393/10/28	34,000	34,000	34,500	34,213	(1.97)	30	10K	356M
1393/10/27	35,000	34,806	35,100	34,901	1.86	25	20K	691M
1393/10/24	34,000	33,702	34,800	34,265	(0.01)	41	15K	530M
1393/10/23	34,000	33,900	35,000	34,267	(1.79)	100	125K	4B
1393/10/22	34,975	34,702	34,976	34,893	0.05	28	15K	520M
1393/10/21	35,600	33,600	35,600	34,875	0.44	19	15K	536M
1393/10/20	34,000	33,712	35,000	34,722	(1.54)	41	44K	2B
1393/10/17	33,951	33,951	35,995	35,266	1.51	42	75K	3B
1393/10/16	34,500	34,261	35,200	34,742	(0.47)	30	79K	3B
1393/10/15	34,800	34,230	35,500	34,906	(0.51)	28	24K	826M
1393/10/14	35,050	34,805	35,600	35,085	(0.37)	23	5K	175M
1393/10/13	34,166	34,166	35,950	35,215	(2.06)	31	7K	232M
1393/10/10	35,990	35,900	36,000	35,954	0.47	36	39K	1B
1393/10/09	36,810	35,145	36,820	35,787	(3.26)	44	25K	903M
1393/10/08	36,925	36,720	37,000	36,994	(0.15)	44	48K	2B
1393/10/07	36,500	36,500	37,200	37,049	(0.14)	57	96K	4B
1393/10/06	36,752	36,752	37,300	37,100	(0.77)	41	38K	1B
1393/10/03	37,200	37,200	37,399	37,388	1.06	25	24K	908M
1393/10/01	36,997	36,994	37,000	36,997	0.42	44	24K	903M
1393/09/29	36,900	36,100	36,997	36,841	1.73	22	28K	1B
1393/09/26	36,001	36,000	36,997	36,215	0.15	58	92K	3B
1393/09/25	36,000	36,000	36,500	36,162	(0.32)	20	9K	341M
1393/09/24	35,955	35,955	36,999	36,279	(0.63)	26	23K	844M
1393/09/23	36,805	36,000	37,000	36,509	(1.36)	33	13K	492M
1393/09/19	37,500	36,721	37,500	37,014	0.08	29	14K	516M
1393/09/18	37,000	36,800	37,000	36,983	(1.34)	19	6K	218M
1393/09/17	37,399	37,200	37,500	37,486	1.27	42	34K	1B
1393/09/16	36,502	36,502	37,200	37,016	(2.59)	27	20K	756M
1393/09/15	38,000	38,000	38,000	38,000	0.49	7	8K	311M
1393/09/12	37,551	37,550	38,000	37,813	(0.23)	23	5K	170M
1393/09/11	38,000	37,900	38,000	37,902	1.05	17	9K	350M
1393/09/10	36,501	36,501	38,799	37,509	0.15	7	5K	199M
1393/09/09	37,600	37,000	37,600	37,451	(0.6)	20	13K	489M
1393/09/08	37,950	37,500	38,150	37,678	(1.19)	35	9K	348M
1393/09/05	38,790	38,000	38,790	38,130	(0.06)	27	13K	493M
1393/09/04	38,100	37,952	38,900	38,152	(0.56)	16	6K	229M
1393/09/03	38,100	38,019	39,400	38,367	0.90	18	10K	383M
1393/09/02	38,180	38,000	38,180	38,025	(0.06)	38	45K	2B
1393/09/01	39,977	37,862	39,977	38,047	(1.53)	11	4K	159M
1393/08/28	38,400	38,000	39,000	38,639	1.40	65	33K	1B
1393/08/27	38,300	37,875	38,300	38,105	1.03	36	17K	659M
1393/08/26	38,350	37,500	38,350	37,717	(1.21)	28	6K	210M
1393/08/25	38,810	37,600	38,810	38,178	0.03	23	10K	376M
1393/08/24	38,500	37,501	38,600	38,166	(1.9)	51	28K	1B
1393/08/21	39,000	38,611	39,000	38,906	(0.99)	49	14K	535M
1393/08/20	39,499	39,000	39,499	39,294	(0.53)	52	696K	27B
1393/08/19	39,499	38,999	39,499	39,505	(0.01)	42	21K	832M
1393/08/18	39,000	39,000	39,499	39,509	0.0	11	6K	246M
1393/08/17	39,998	39,151	39,998	39,510	(0.04)	37	77K	3B
1393/08/14	39,880	38,000	40,050	39,524	0.03	71	51K	2B
1393/08/11	39,751	39,750	39,800	39,513	1.02	111	995K	40B
1393/08/04	39,240	38,900	39,551	39,114	(0.28)	55	134K	5B
1393/08/03	39,150	39,011	39,359	39,224	0.53	27	12K	474M
1393/07/30	39,150	39,001	39,150	39,018	0.03	49	29K	1B
1393/07/29	39,001	39,000	39,138	39,006	(0.21)	59	37K	1B
1393/07/28	39,000	39,000	39,300	39,089	0.23	41	16K	631M
1393/07/27	39,033	39,000	39,050	39,000	(0.14)	45	61K	2B
1393/07/26	39,099	38,900	39,100	39,053	0.11	32	39K	2B
1393/07/23	39,000	39,000	39,100	39,009	0.02	48	45K	2B
1393/07/22	39,000	39,000	39,199	39,001	(0.01)	28	54K	2B
1393/07/20	38,980	38,980	39,012	39,004	0.08	31	47K	2B
1393/07/19	38,900	38,900	39,049	38,972	(0.06)	28	25K	967M
1393/07/16	39,000	38,903	39,120	38,997	0.07	33	58K	2B
1393/07/15	39,098	38,800	39,098	38,969	(0.09)	49	66K	3B
1393/07/14	39,179	38,650	39,179	39,005	(0.15)	49	43K	2B
1393/07/12	39,110	39,001	39,110	39,064	0.19	24	58K	2B
1393/07/09	39,200	38,900	39,200	38,990	(0.28)	37	78K	3B
1393/07/08	39,100	39,000	39,220	39,099	(0.05)	28	293K	11B
1393/07/07	39,100	39,100	39,250	39,119	(0.18)	25	61K	2B
1393/07/06	39,200	39,001	39,307	39,190	0.07	37	102K	4B
1393/07/05	39,201	39,000	39,310	39,163	(0.32)	109	139K	5B
1393/07/02	39,200	39,000	39,750	39,289	0.14	73	155K	6B
1393/07/01	39,250	39,001	39,290	39,236	0.30	42	26K	1B
1393/06/31	38,200	38,200	39,170	39,117	2.85	53	343K	13B
1393/06/30	38,000	38,000	38,200	38,033	0.44	30	29K	1B
1393/06/29	37,071	37,071	38,240	37,867	(1.07)	50	56K	2B
1393/06/26	38,000	38,000	38,330	38,276	0.61	62	479K	18B
1393/06/25	38,001	38,000	38,245	38,044	0.06	60	84K	3B
1393/06/24	37,619	37,619	38,475	38,021	(0.24)	52	56K	2B
1393/06/23	38,400	38,000	38,500	38,114	(1.6)	38	27K	1B
1393/06/22	38,800	38,000	39,250	38,733	1.18	78	121K	5B
1393/06/19	37,389	37,389	38,863	38,283	3.43	93	224K	9B
1393/06/18	37,050	36,999	37,300	37,013	0.14	22	13K	474M
1393/06/17	36,980	36,701	37,300	36,960	0.98	63	43K	2B
1393/06/16	36,600	35,560	36,700	36,600	(0.17)	47	229K	8B
1393/06/15	36,501	36,501	36,700	36,661	0.02	56	189K	7B
1393/06/12	36,572	36,500	37,399	36,652	0.34	77	156K	6B
1393/06/11	35,900	35,900	37,000	36,527	2.10	85	102K	4B
1393/06/10	35,701	35,701	36,100	35,775	(0.34)	56	57K	2B
1393/06/09	35,900	35,600	36,000	35,898	0.31	79	100K	4B
1393/06/08	36,000	35,705	36,000	35,788	0.74	82	106K	4B
1393/06/05	35,150	35,150	36,000	35,526	0.78	70	36K	1B
1393/06/04	35,500	35,103	35,500	35,251	0.49	40	12K	425M
1393/06/03	35,000	34,600	35,200	35,080	0.80	36	92K	3B
1393/06/02	35,130	34,700	35,190	34,800	0.05	47	74K	3B
1393/06/01	34,799	34,585	35,025	34,781	0.57	23	9K	309M
1393/05/29	34,555	34,502	34,750	34,584	0.12	27	9K	303M
1393/05/28	34,000	34,000	34,740	34,541	(0.05)	25	16K	547M
1393/05/27	34,540	34,491	34,600	34,558	0.17	50	78K	3B
1393/05/26	34,500	34,350	34,550	34,501	1.40	77	96K	3B
1393/05/25	34,000	34,000	34,100	34,025	0.17	27	6K	216M
1393/05/22	34,000	33,502	34,100	33,967	(0.15)	29	6K	216M
1393/05/21	34,120	33,950	34,120	34,017	(0.04)	54	40K	1B
1393/05/20	34,000	34,000	34,174	34,031	0.11	26	7K	231M
1393/05/19	34,000	33,501	34,180	33,994	0.11	45	68K	2B
1393/05/18	33,501	33,500	34,000	33,957	(0.01)	68	76K	3B
1393/05/15	34,365	33,514	34,365	33,961	(0.16)	27	68K	2B
1393/05/14	34,013	33,900	34,201	34,016	0.01	150	4M	134B
1393/05/13	34,000	34,000	34,195	34,012	(0.05)	60	65K	2B
1393/05/12	34,200	34,000	34,282	34,030	(0.53)	29	162K	5B
1393/05/11	34,400	34,000	34,400	34,211	0.03	92	127K	4B
1393/05/06	34,000	34,000	34,391	34,201	(0.7)	90	233K	8B
1393/05/05	34,666	34,201	34,688	34,442	1.28	85	108K	4B
1393/05/04	34,001	32,900	34,500	34,006	(0.46)	98	61K	2B
1393/05/01	34,163	34,163	34,164	34,163	(5.0)	195	786K	27B
1393/04/31	35,701	34,000	37,208	35,961	1.48	233	330K	12B
1393/04/30	35,800	35,120	35,900	35,437	0.78	91	137K	5B
1393/04/29	33,900	33,900	35,860	35,161	2.51	113	113K	4B
1393/04/25	33,603	33,603	34,785	34,300	2.67	103	90K	3B
1393/04/24	33,003	33,003	33,999	33,408	(0.91)	60	36K	1B
1393/04/23	33,798	33,350	33,799	33,715	1.77	29	6K	208M
1393/04/22	33,600	33,001	33,790	33,129	(3.21)	36	37K	1B
1393/04/21	33,672	33,672	34,500	34,229	2.77	97	64K	2B
1393/04/18	33,699	33,000	33,699	33,308	2.94	152	215K	7B
1393/04/17	31,999	31,500	32,740	32,358	3.77	129	263K	8B
1393/04/16	31,448	30,202	31,448	31,181	0.14	63	83K	3B
1393/04/15	33,000	30,500	33,000	31,136	0.41	95	238K	8B
1393/04/14	33,000	32,501	35,000	31,010	0.82	174	170K	6B
1393/04/11	30,250	30,001	31,800	30,757	0.10	50	160K	5B
1393/04/10	29,850	29,850	30,250	30,725	(0.25)	44	150K	4B
1393/04/09	29,900	29,850	30,000	30,803	(0.11)	41	62K	2B
1393/04/08	30,112	29,850	30,112	30,838	(0.31)	74	164K	5B
1393/04/07	30,156	30,156	30,183	30,933	(0.01)	18	8K	251M
1393/04/04	30,157	30,155	30,890	30,937	(0.07)	50	48K	1B
1393/04/03	30,014	30,013	30,950	30,960	(0.02)	20	52K	2B
1393/04/02	30,162	30,162	30,950	30,965	(0.01)	20	24K	749M
1393/04/01	30,400	30,110	30,900	30,967	(0.05)	59	82K	3B
1393/03/31	30,950	30,797	30,950	30,984	(0.04)	65	165K	5B
1393/03/28	30,500	30,401	30,750	30,995	(0.03)	34	26K	800M
1393/03/27	30,650	30,102	30,650	31,003	0.0	2	2K	45M
1393/03/26	30,000	30,000	30,800	31,004	(0.02)	23	16K	474M
1393/03/25	29,700	29,600	29,990	31,010	(0.3)	82	108K	3B
1393/03/24	30,000	29,510	30,000	31,103	(0.05)	35	19K	575M
1393/03/21	30,900	30,560	30,900	31,118	(0.01)	24	26K	802M
1393/03/20	30,300	30,300	31,300	31,122	0.0	29	15K	470M
1393/03/19	30,003	30,003	31,499	31,123	0.0	60	51K	2B
1393/03/18	31,000	30,002	31,000	31,124	(0.08)	53	42K	1B
1393/03/17	28,500	28,500	32,900	31,149	(0.07)	53	55K	2B
1393/03/10	39,010	38,860	39,400	39,170	0.37	404	313K	12B
1393/03/07	39,100	38,850	39,499	39,027	(0.26)	176	115K	5B
1393/03/05	39,300	38,800	39,799	39,127	(0.01)	179	207K	8B
1393/03/04	39,200	38,901	39,500	39,130	(0.44)	127	139K	5B
1393/03/03	39,498	39,200	39,799	39,304	1.35	158	156K	6B
1393/02/31	38,800	38,500	39,000	38,781	(0.04)	215	125K	5B
1393/02/30	38,550	38,550	39,000	38,796	(0.3)	109	100K	4B
1393/02/29	38,500	38,500	39,273	38,913	(1.23)	69	38K	1B
1393/02/28	39,300	39,000	39,500	39,399	0.36	104	3M	134B
1393/02/27	40,178	38,871	40,178	39,257	(1.53)	116	77K	3B
1393/02/24	39,800	39,203	40,000	39,868	(0.55)	77	133K	5B
1393/02/22	40,301	39,700	40,710	40,089	2.16	168	117K	5B
1393/02/21	39,102	38,716	40,250	39,243	1.79	202	307K	12B
1393/02/20	39,000	38,032	39,890	38,552	(3.7)	203	219K	8B
1393/02/17	40,300	39,000	40,462	40,033	3.88	573	616K	25B
1393/02/16	37,759	37,510	38,871	38,536	4.10	187	144K	6B
1393/02/15	37,000	36,700	37,538	37,020	2.75	104	424K	16B
1393/02/14	37,069	36,001	37,069	36,028	(1.26)	46	116K	4B
1393/02/13	37,090	36,260	37,090	36,488	0.02	42	37K	1B
1393/02/10	36,500	36,400	36,700	36,480	0.61	57	102K	4B
1393/02/09	36,211	36,063	36,999	36,260	(1.55)	33	31K	1B
1393/02/08	36,021	36,021	37,000	36,831	(0.33)	37	258K	10B
1393/02/07	37,700	36,501	37,800	36,952	(0.19)	88	302K	11B
1393/02/06	36,564	36,500	38,077	37,022	1.25	143	193K	7B
1393/02/03	36,700	36,101	37,000	36,564	(0.35)	43	23K	829M
1393/02/02	36,001	36,001	37,400	36,692	1.18	102	46K	2B
1393/02/01	35,500	35,000	36,500	36,264	3.59	95	82K	3B
1393/01/31	34,000	34,000	35,199	35,006	3.48	83	61K	2B
1393/01/30	33,710	33,401	34,831	33,829	0.35	34	12K	398M
1393/01/27	32,000	32,000	34,226	33,710	3.41	67	52K	2B
1393/01/26	32,600	32,422	32,622	32,597	4.92	53	94K	3B
1393/01/25	30,650	30,650	32,400	31,069	(2.9)	31	31K	963M
1393/01/24	33,011	31,672	33,340	31,998	(4.02)	61	30K	967M
1393/01/23	33,300	33,300	33,350	33,338	(2.31)	10	2K	73M
1393/01/20	34,600	33,000	34,600	34,127	(1.5)	40	34K	1B
1393/01/19	34,800	34,560	34,870	34,645	(0.71)	16	10K	362M
1393/01/18	34,900	34,450	35,100	34,891	0.26	33	22K	752M
1393/01/17	34,900	34,101	35,000	34,800	0.34	39	47K	2B
1393/01/16	34,200	34,200	34,850	34,682	(0.16)	28	11K	370M
1393/01/11	34,800	34,700	34,850	34,736	0.76	64	35K	1B
1393/01/10	34,298	33,502	34,590	34,473	0.72	41	231K	8B
1393/01/09	33,500	33,500	34,280	34,226	1.74	37	58K	2B
1393/01/06	33,150	33,150	34,680	33,642	1.56	30	17K	562M
1393/01/05	33,600	33,000	33,600	33,125	1.80	27	28K	918M
1392/12/28	33,500	33,500	34,469	32,539	0.60	85	189K	6B
1392/12/27	33,500	33,210	34,000	32,345	0.18	23	80K	3B
1392/12/26	34,200	33,498	34,444	32,288	0.04	38	11K	387M
1392/12/25	34,444	32,350	34,444	32,276	0.26	150	829K	27B
1392/12/24	33,000	32,500	33,000	32,191	0.18	45	223K	7B
1392/12/21	32,133	32,133	32,800	32,133	0.0	20	7K	229M
1392/12/20	31,100	31,100	32,500	32,133	0.01	98	105K	3B
1392/12/19	31,500	31,000	31,500	32,130	(0.01)	23	8K	257M
1392/12/18	31,998	30,500	31,998	32,134	(0.01)	18	6K	181M
1392/12/17	32,500	31,502	32,500	32,137	0.0	9	4K	144M
1392/12/14	33,979	31,600	33,987	32,137	0.04	34	49K	2B
1392/12/13	31,005	31,005	32,000	32,124	(0.07)	58	62K	2B
1392/12/12	31,052	30,270	31,101	32,145	(0.05)	24	22K	673M
1392/12/11	32,163	31,002	32,163	32,161	(0.01)	13	5K	159M
1392/12/10	31,001	31,000	31,150	32,163	(0.07)	30	30K	917M
1392/12/07	30,702	30,500	31,200	32,184	(0.27)	61	88K	3B
1392/12/06	32,900	30,500	32,900	32,271	(0.06)	30	21K	661M
1392/12/05	34,380	31,600	34,380	32,289	(0.02)	86	45K	1B
1392/12/04	32,295	32,295	32,295	32,295	0.0	3	2K	65M
1392/11/19	33,337	32,201	33,337	32,295	(4.33)	30	9K	305M
1392/11/16	34,111	33,337	34,501	33,755	(3.81)	82	168K	6B
1392/11/15	35,208	34,760	35,800	35,091	2.25	32	36K	1B
1392/11/14	35,000	34,200	35,000	34,320	(1.97)	22	8K	258M
1392/11/13	34,501	34,501	36,000	35,009	(3.05)	26	51K	2B
1392/11/12	36,040	35,800	36,800	36,109	0.50	53	59K	2B
1392/11/09	35,750	35,700	36,110	35,930	4.10	60	34K	1B
1392/11/08	33,500	33,500	34,795	34,514	4.15	45	25K	876M
1392/11/07	33,520	32,850	33,530	33,139	(2.57)	73	89K	3B
1392/11/06	34,020	33,950	34,500	34,012	(0.31)	37	22K	763M
1392/11/05	34,500	33,371	34,500	34,117	(2.88)	12	3K	116M
1392/11/02	36,000	35,003	36,000	35,127	(0.32)	52	38K	1B
1392/11/01	34,280	34,280	35,600	35,240	2.79	32	39K	1B
1392/10/30	35,500	33,501	35,500	34,284	(2.23)	55	32K	1B
1392/10/28	34,900	34,600	35,306	35,065	1.72	44	24K	840M
1392/10/25	35,400	34,000	35,695	34,472	(3.43)	47	35K	1B
1392/10/24	36,600	35,353	36,600	35,695	(0.22)	37	60K	2B
1392/10/23	35,980	35,711	36,000	35,774	2.19	50	82K	3B
1392/10/22	35,705	34,500	35,705	35,007	(2.02)	82	85K	3B
1392/10/21	35,200	35,200	35,998	35,727	2.08	40	19K	693M
1392/10/18	35,000	35,000	35,195	35,000	0.72	58	65K	2B
1392/10/17	34,749	34,600	35,000	34,751	(0.6)	55	44K	2B
1392/10/16	34,700	34,700	35,395	34,960	(1.12)	52	30K	1B
1392/10/15	35,830	35,100	35,830	35,357	(2.12)	50	18K	640M
1392/10/14	36,222	35,500	36,500	36,124	0.50	28	8K	295M
1392/10/11	35,690	35,610	36,080	35,943	2.43	46	25K	881M
1392/10/09	35,950	34,840	35,950	35,089	(1.16)	62	86K	3B
1392/10/08	35,400	35,200	36,000	35,500	(3.1)	46	42K	1B
1392/10/07	36,700	35,200	36,700	36,637	(0.14)	40	372K	14B
1392/10/04	37,200	36,100	37,200	36,689	(0.82)	57	3M	99B
1392/10/03	37,418	35,600	37,418	36,992	2.78	80	132K	5B
1392/10/01	36,500	35,622	36,700	35,993	(0.69)	35	123K	4B
1392/09/30	35,976	35,976	38,000	36,242	(4.29)	103	125K	5B
1392/09/27	37,360	37,000	39,000	37,868	(0.28)	135	347K	13B
1392/09/26	38,200	37,200	38,200	37,973	(1.15)	118	136K	5B
1392/09/25	36,263	36,263	38,986	38,413	3.46	189	329K	13B
1392/09/24	36,430	35,200	37,587	37,130	3.72	191	524K	19B
1392/09/23	35,000	35,000	36,200	35,798	(1.45)	65	95K	3B
1392/09/20	36,000	35,500	36,900	36,325	(0.16)	99	185K	7B
1392/09/19	37,299	36,000	37,299	36,382	(0.16)	89	72K	3B
1392/09/18	37,611	36,178	37,611	36,439	1.73	119	215K	8B
1392/09/17	34,800	34,800	36,340	35,820	3.50	133	194K	7B
1392/09/16	34,700	34,202	35,001	34,610	0.98	118	72K	3B
1392/09/13	33,000	33,000	34,900	34,275	(0.32)	100	138K	5B
1392/09/12	34,704	33,330	34,704	34,385	0.32	33	20K	697M
1392/09/11	34,004	34,000	34,890	34,277	(0.11)	76	69K	2B
1392/09/10	34,061	34,019	34,889	34,316	0.28	91	93K	3B
1392/09/09	34,750	34,000	34,800	34,219	(1.04)	133	128K	4B
1392/09/06	36,000	34,000	36,000	34,577	(0.47)	93	65K	2B
1392/09/05	35,000	34,554	35,250	34,740	(4.49)	108	86K	3B
1392/09/04	37,650	35,399	37,650	36,372	0.16	178	78K	3B
1392/09/03	36,850	35,500	36,850	36,313	3.45	201	262K	10B
1392/09/02	34,340	34,301	35,585	35,101	2.97	124	147K	5B
1392/08/29	34,800	33,800	34,800	34,087	(0.9)	65	128K	4B
1392/08/28	33,830	33,601	34,700	34,395	1.09	148	154K	5B
1392/08/27	34,200	33,822	34,200	34,023	0.26	75	86K	3B
1392/08/26	34,150	33,600	34,151	33,935	(1.25)	63	39K	1B
1392/08/25	34,500	33,850	34,500	34,366	0.81	76	172K	6B
1392/08/21	34,200	32,803	34,200	34,090	0.21	95	233K	8B
1392/08/20	33,951	32,710	34,144	34,020	0.17	61	143K	5B
1392/08/19	34,000	33,710	34,200	33,963	(0.72)	95	84K	3B
1392/08/18	34,500	33,510	34,950	34,210	0.59	136	107K	4B
1392/08/15	33,500	33,499	34,321	34,010	2.89	148	139K	5B
1392/08/14	31,701	31,701	33,599	33,055	0.84	69	39K	1B
1392/08/13	31,705	31,705	33,199	32,779	1.05	42	14K	461M
1392/08/12	32,200	32,200	33,298	32,437	(2.54)	85	61K	2B
1392/08/11	34,100	32,700	34,100	33,284	(3.28)	103	101K	3B
1392/08/08	33,501	33,501	34,650	34,413	3.49	110	142K	5B
1392/08/07	32,800	32,500	33,639	33,251	3.79	126	197K	7B
1392/08/06	32,000	31,000	32,590	32,038	(0.57)	107	87K	3B
1392/08/05	32,207	32,000	32,398	32,223	(2.7)	149	245K	8B
1392/08/04	34,980	32,905	34,980	33,117	(2.28)	169	444K	15B
1392/08/01	34,221	33,669	34,500	33,891	(4.37)	229	537K	18B
1392/07/30	36,500	34,363	36,500	35,441	(0.39)	150	345K	12B
1392/07/29	34,013	34,013	36,999	35,580	0.86	189	246K	9B
1392/07/28	35,500	33,915	36,300	35,276	(1.05)	183	223K	8B
1392/07/27	34,110	34,110	35,776	35,650	4.63	326	839K	30B
1392/07/23	32,994	32,000	34,250	34,074	2.38	234	281K	10B
1392/07/22	33,500	33,000	33,950	33,283	(1.52)	210	633K	21B
1392/07/21	34,900	32,850	34,900	33,797	0.95	330	389K	13B
1392/07/20	33,500	32,997	33,508	33,480	4.91	301	608K	20B
1392/07/17	31,190	30,907	31,944	31,913	4.90	158	517K	16B
1392/07/16	29,701	29,701	30,700	30,423	3.17	155	160K	5B
1392/07/15	29,555	29,210	30,005	29,487	0.39	102	330K	10B
1392/07/14	29,990	29,215	29,990	29,371	(0.07)	50	137K	4B
1392/07/13	29,400	29,006	29,500	29,392	1.37	101	169K	5B
1392/07/10	29,500	28,600	29,500	28,995	(2.94)	124	91K	3B
1392/07/09	29,979	29,750	29,979	29,874	1.09	106	108K	3B
1392/07/08	28,550	28,550	29,986	29,553	3.48	212	416K	12B
1392/07/07	29,190	28,034	29,190	28,559	(1.7)	149	295K	8B
1392/07/06	28,801	28,801	29,297	29,053	3.70	205	505K	15B
1392/07/03	28,100	27,802	28,150	28,016	1.95	166	126K	4B
1392/07/02	27,500	27,000	27,800	27,481	(1.72)	50	48K	1B
1392/07/01	27,200	27,200	28,299	27,961	3.31	136	151K	4B
1392/06/31	27,000	26,802	27,999	27,064	(3.83)	119	94K	3B
1392/06/30	28,168	27,400	28,280	28,141	0.76	220	377K	11B
1392/06/27	28,000	27,752	28,175	27,928	0.17	122	247K	7B
1392/06/26	27,500	27,450	28,350	27,881	1.74	214	218K	6B
1392/06/25	27,000	26,500	27,550	27,404	0.73	143	147K	4B
1392/06/24	27,197	27,100	27,397	27,206	0.47	115	148K	4B
1392/06/23	27,200	26,570	27,252	27,080	0.05	137	91K	2B
1392/06/20	27,490	26,900	27,490	27,066	0.09	160	168K	5B
1392/06/19	26,150	26,150	27,191	27,043	4.43	234	284K	8B
1392/06/18	25,850	25,610	26,200	25,897	2.68	90	71K	2B
1392/06/17	24,999	24,612	25,400	25,221	2.68	69	30K	765M
1392/06/16	23,600	23,600	24,750	24,563	(0.65)	97	183K	5B
1392/06/13	25,560	24,689	25,560	24,723	(4.87)	164	199K	5B
1392/06/12	26,899	25,311	26,899	25,988	(1.13)	58	50K	1B
1392/06/10	25,600	25,600	26,388	26,284	4.58	113	172K	5B
1392/06/09	25,003	25,000	25,600	25,132	2.45	92	37K	918M
1392/06/06	24,472	24,472	24,978	24,531	(4.77)	172	122K	3B
1392/06/05	25,870	25,501	26,200	25,759	0.09	90	81K	2B
1392/06/04	26,700	25,460	26,700	25,736	(2.52)	158	169K	4B
1392/06/03	26,650	26,121	26,650	26,400	0.29	91	65K	2B
1392/06/02	26,101	26,101	26,598	26,323	0.68	52	49K	1B
1392/05/30	26,000	25,550	26,500	26,145	0.90	64	297K	8B
1392/05/29	26,300	25,410	26,315	25,912	(3.05)	134	109K	3B
1392/05/28	26,880	26,313	27,100	26,728	(0.54)	106	137K	4B
1392/05/27	27,327	26,101	27,342	26,873	(1.08)	120	99K	3B
1392/05/26	26,848	26,452	27,326	27,167	4.39	261	313K	9B
1392/05/23	25,174	25,174	26,616	26,025	1.32	115	107K	3B
1392/05/22	26,450	25,081	26,450	25,686	(2.71)	203	202K	5B
1392/05/21	26,365	26,365	26,501	26,401	0.03	119	78K	2B
1392/05/20	26,106	26,106	26,950	26,393	0.08	129	98K	3B
1392/05/16	26,200	26,200	26,780	26,372	(0.45)	93	57K	2B
1392/05/15	26,151	26,000	26,970	26,492	(0.66)	143	103K	3B
1392/05/14	27,084	26,100	27,500	26,669	(0.7)	169	280K	7B
1392/05/13	27,369	26,500	27,369	26,856	(0.78)	150	299K	8B
1392/05/12	27,005	26,800	27,500	27,068	(2.1)	228	259K	7B
1392/05/09	27,899	27,500	27,901	27,649	(0.11)	177	233K	6B
1392/05/07	27,900	27,511	27,970	27,679	(0.27)	221	257K	7B
1392/05/06	27,500	27,500	27,999	27,755	(3.37)	267	330K	9B
1392/05/05	29,299	27,113	29,299	28,722	(0.5)	344	331K	9B
1392/05/02	29,700	28,550	29,700	28,866	4.58	674	1M	38B
1392/04/29	27,605	27,000	27,605	27,602	4.99	296	1M	33B
1392/04/26	26,113	25,511	26,780	26,291	3.08	299	343K	9B
1392/04/25	26,386	25,240	26,386	25,505	1.31	127	82K	2B
1392/04/24	25,887	24,800	25,887	25,174	0.77	176	269K	7B
1392/04/23	26,058	24,820	26,058	24,981	(1.39)	87	118K	3B
1392/04/22	26,350	24,710	26,350	25,334	(2.59)	209	578K	15B
1392/04/19	26,399	25,650	26,399	26,008	0.67	180	382K	10B
1392/04/18	26,400	25,605	26,400	25,836	(1.14)	191	220K	6B
1392/04/17	26,000	25,931	26,700	26,135	(1.52)	198	144K	4B
1392/04/16	26,800	26,000	27,000	26,539	(1.97)	260	298K	8B
1392/04/15	26,000	26,000	27,499	27,071	2.96	320	278K	8B
1392/04/12	25,602	25,251	26,800	26,294	1.87	155	191K	5B
1392/04/11	26,900	25,500	26,900	25,811	(3.01)	142	98K	3B
1392/04/10	26,910	26,210	26,910	26,613	0.76	158	172K	5B
1392/04/09	26,700	26,200	26,799	26,412	(2.42)	226	478K	13B
1392/04/08	27,000	26,700	27,299	27,067	3.37	301	305K	8B
1392/04/05	25,999	25,999	26,210	26,184	4.90	108	143K	4B
1392/04/04	24,150	24,150	25,100	24,962	0.37	126	63K	2B
1392/04/02	24,211	24,211	25,150	24,870	(2.08)	182	232K	6B
1392/04/01	26,800	25,351	26,800	25,399	(4.82)	201	414K	11B
1392/03/29	27,800	26,010	27,800	26,685	(0.63)	106	66K	2B
1392/03/28	27,198	26,001	27,198	26,855	3.21	245	204K	5B
1392/03/27	26,250	25,521	26,257	26,020	4.05	147	378K	10B
1392/03/26	26,900	26,000	27,200	25,007	2.10	209	349K	9B
1392/03/25	25,000	25,000	27,000	24,492	2.37	298	362K	10B
1392/03/22	25,000	24,500	25,149	23,925	0.55	124	175K	4B
1392/03/21	24,990	24,901	25,498	23,793	1.37	223	293K	7B
1392/03/20	22,001	22,001	25,055	23,472	0.66	165	302K	7B
1392/03/19	23,689	22,800	23,689	23,317	(0.17)	111	195K	4B
1392/03/08	28,896	28,420	29,807	29,056	2.35	791	2M	60B
1392/03/07	28,850	27,621	29,000	28,388	(0.78)	255	258K	7B
1392/03/06	29,874	28,281	29,874	28,612	(2.79)	223	112K	3B
1392/03/05	29,470	29,000	29,479	29,434	4.84	438	896K	26B
1392/03/04	27,500	27,500	28,281	28,076	4.24	102	204K	6B
1392/03/01	26,990	26,111	27,299	26,935	(0.36)	103	132K	4B
1392/02/31	26,920	26,509	27,400	27,032	0.81	92	73K	2B
1392/02/30	25,800	25,800	27,500	26,814	1.03	201	306K	8B
1392/02/29	25,510	25,157	27,499	26,540	1.05	159	216K	6B
1392/02/28	27,100	26,223	27,100	26,264	(4.85)	219	300K	8B
1392/02/25	28,002	27,056	29,389	27,603	(3.08)	355	1M	33B
1392/02/24	28,516	28,474	29,474	28,479	(4.98)	255	839K	24B
1392/02/23	31,997	28,501	31,997	29,972	(3.54)	290	893K	26B
1392/02/22	30,797	29,900	31,999	31,072	0.06	191	842K	26B
1392/02/15	31,050	31,023	32,000	31,053	(4.91)	276	817K	25B
1392/02/14	33,192	30,501	33,192	32,655	3.30	615	2M	72B
1392/02/11	31,612	31,612	31,612	31,612	5.00	73	461K	15B
1392/02/10	29,596	29,500	30,216	30,107	4.62	344	2M	53B
1392/02/09	27,252	27,252	29,200	28,778	1.74	404	1M	39B
1392/02/08	28,999	27,503	29,000	28,285	(0.72)	277	905K	26B
1392/02/07	28,800	28,010	28,800	28,490	1.74	410	563K	16B
1392/02/04	27,551	27,551	28,269	28,003	3.87	525	1M	41B
1392/02/03	26,899	26,202	27,300	26,959	3.41	216	549K	15B
1392/02/02	25,990	25,979	26,227	26,070	4.37	218	376K	10B
1392/02/01	24,400	24,000	25,500	24,979	0.28	227	462K	12B
1392/01/31	26,640	24,629	26,640	24,909	(3.92)	391	806K	20B
1392/01/28	27,300	25,763	27,300	25,925	(4.4)	458	813K	21B
1392/01/27	26,696	26,100	27,786	27,118	(0.28)	407	1M	32B
1392/01/26	26,999	26,500	27,890	27,195	2.26	334	752K	20B
1392/01/24	26,900	26,104	26,996	26,595	(1.42)	194	233K	6B
1392/01/21	26,900	26,000	27,800	26,978	1.52	813	2M	47B
1392/01/20	25,700	25,700	26,741	26,575	4.35	522	961K	26B
1392/01/19	24,350	24,350	25,654	25,468	4.24	365	1M	27B
1392/01/18	24,500	24,000	25,245	24,433	1.62	130	118K	3B
1392/01/17	24,690	24,005	24,690	24,043	(2.59)	105	560K	13B
1392/01/14	24,600	24,500	24,900	24,682	(0.08)	90	87K	2B
1392/01/11	23,780	23,780	25,000	24,702	2.64	122	124K	3B
1392/01/10	24,500	23,702	24,600	24,066	(3.15)	121	136K	3B
1392/01/07	25,390	24,600	25,390	24,850	(3.05)	263	470K	12B
1392/01/06	26,500	25,012	26,500	25,633	0.84	399	676K	17B
1392/01/05	25,420	25,420	25,420	25,420	5.00	47	533K	14B
1391/12/28	23,500	22,900	24,525	24,210	3.65	367	922K	22B
1391/12/27	22,600	22,226	23,600	23,358	1.41	251	304K	7B
1391/12/26	23,499	22,000	23,499	23,034	0.37	294	694K	16B
1391/12/23	22,948	22,948	22,948	22,948	5.00	52	737K	17B
1391/12/22	21,100	20,815	22,176	21,856	3.48	245	342K	7B
1391/12/21	21,000	21,000	21,397	21,120	2.41	143	135K	3B
1391/12/20	20,750	19,960	20,990	20,623	2.40	137	129K	3B
1391/12/19	20,620	19,853	20,997	20,139	(1.38)	163	340K	7B
1391/12/16	21,140	20,290	21,140	20,421	(0.25)	145	270K	6B
1391/12/15	20,601	20,227	21,439	20,473	(1.99)	113	167K	3B
1391/12/14	21,445	20,600	21,450	20,889	(0.66)	118	172K	4B
1391/12/13	21,600	20,400	21,600	21,027	(0.12)	144	349K	7B
1391/12/12	22,299	20,991	22,299	21,052	(3.67)	148	300K	6B
1391/12/09	21,664	20,800	22,224	21,854	1.51	175	194K	4B
1391/12/08	20,999	20,999	21,664	21,529	4.34	166	220K	5B
1391/12/07	21,130	20,129	21,940	20,633	(2.62)	149	296K	6B
1391/12/06	21,980	21,130	21,980	21,188	(4.74)	153	228K	5B
1391/12/05	22,700	21,200	22,799	22,242	1.39	229	646K	14B
1391/12/02	21,007	21,007	21,950	21,937	4.94	124	867K	19B
1391/12/01	21,650	20,539	21,650	20,905	(3.31)	196	353K	7B
1391/11/30	22,780	21,262	22,780	21,620	(3.34)	171	176K	4B
1391/11/29	22,736	21,760	22,996	22,367	(1.62)	118	400K	9B
1391/11/28	21,740	21,740	22,852	22,736	4.47	166	182K	4B
1391/11/25	22,000	21,482	22,000	21,764	(3.75)	113	125K	3B
1391/11/24	23,244	22,383	23,344	22,612	(2.35)	123	586K	13B
1391/11/23	22,384	22,383	23,497	23,157	(1.71)	142	381K	9B
1391/11/21	23,689	23,040	23,689	23,561	4.43	319	1M	27B
1391/11/18	22,561	22,561	22,561	22,561	5.00	55	223K	5B
1391/11/17	20,494	20,494	21,519	21,487	4.84	74	583K	13B
1391/11/16	21,199	20,400	21,199	20,495	(4.25)	164	690K	14B
1391/11/15	21,800	21,271	22,480	21,404	(4.4)	191	286K	6B
1391/11/14	21,701	21,701	23,450	22,390	(1.12)	178	429K	10B
1391/11/11	22,680	22,460	22,900	22,643	(4.23)	76	127K	3B
1391/11/09	22,681	22,150	24,150	23,642	(0.98)	187	658K	15B
1391/11/08	24,105	22,130	24,105	23,875	(8.11)	375	1M	28B
1391/10/10	26,700	25,500	27,000	25,983	(3.11)	487	1M	37B
1391/10/09	26,838	26,000	26,838	26,817	4.92	998	13M	348B
1391/10/06	23,881	23,880	25,574	25,560	4.94	552	9M	242B
1391/10/05	24,800	23,155	25,149	24,357	1.69	879	4M	104B
1391/10/04	23,952	23,952	23,952	23,952	5.00	57	363K	9B
1391/10/03	22,812	22,812	22,812	22,812	5.00	47	370K	8B
1391/10/02	21,726	21,726	21,726	21,726	5.00	50	125K	3B
1391/09/29	20,692	20,692	20,692	20,692	5.00	85	484K	10B
1391/09/28	18,999	18,999	19,830	19,707	4.35	434	3M	54B
1391/09/27	18,621	18,621	18,999	18,886	1.14	157	363K	7B
1391/09/26	18,800	18,620	18,988	18,674	(1.34)	62	77K	1B
1391/09/25	19,000	18,804	19,000	18,928	1.43	41	52K	978M
1391/09/22	18,999	18,600	18,999	18,661	(2.06)	76	119K	2B
1391/09/21	18,800	18,623	19,100	19,053	2.60	198	495K	9B
1391/09/20	18,988	18,400	18,988	18,571	0.77	25	44K	824M
1391/09/19	18,706	18,303	18,720	18,430	(3.18)	82	462K	9B
1391/09/18	19,040	18,800	19,200	19,036	1.01	140	323K	6B
1391/09/15	18,700	18,600	18,999	18,846	0.28	70	91K	2B
1391/09/14	19,000	18,700	19,100	18,793	(0.98)	69	109K	2B
1391/09/13	19,000	18,556	19,090	18,979	(0.01)	184	293K	6B
1391/09/12	18,801	18,800	19,200	18,980	0.71	115	375K	7B
1391/09/11	18,399	18,261	19,186	18,847	3.14	315	721K	14B
1391/09/08	18,121	18,000	18,350	18,273	0.59	128	718K	13B
1391/09/07	18,010	18,010	18,337	18,166	(0.93)	55	84K	2B
1391/09/06	18,114	18,002	18,400	18,337	0.14	34	84K	2B
1391/09/01	17,812	17,812	18,500	18,311	1.27	71	135K	2B
1391/08/30	17,511	17,502	18,445	18,081	1.57	78	136K	2B
1391/08/29	18,000	17,551	18,000	17,801	(0.63)	90	202K	4B
1391/08/28	17,800	17,520	18,060	17,913	0.18	61	242K	4B
1391/08/27	17,500	17,451	18,000	17,881	0.29	169	104K	2B
1391/08/24	18,300	17,800	18,300	17,829	(1.71)	39	36K	649M
1391/08/23	17,790	17,790	18,300	18,139	2.28	84	278K	5B
1391/08/22	17,699	17,040	17,800	17,735	1.84	51	75K	1B
1391/08/21	17,520	17,001	17,520	17,415	(1.55)	52	97K	2B
1391/08/20	18,010	17,400	18,010	17,690	(1.72)	47	41K	733M
1391/08/17	18,001	17,880	18,300	18,000	2.01	119	1M	21B
1391/08/16	17,267	17,267	18,000	17,645	1.06	30	33K	589M
1391/08/15	18,100	17,400	18,100	17,460	(3.51)	49	56K	970M
1391/08/14	18,100	17,901	18,100	18,095	1.32	35	1M	19B
1391/08/10	18,000	17,500	18,100	17,859	(2.35)	71	64K	1B
1391/08/09	19,041	18,043	19,060	18,289	(3.7)	152	513K	9B
1391/08/08	19,198	18,918	19,198	18,992	(0.58)	62	148K	3B
1391/08/07	19,110	18,706	19,199	19,102	(1.05)	116	770K	15B
1391/08/06	19,200	18,950	19,680	19,304	2.70	154	273K	5B
1391/08/03	18,500	18,311	19,100	18,797	1.73	84	161K	3B
1391/08/02	18,699	18,101	18,889	18,477	(2.86)	96	268K	5B
1391/08/01	19,400	18,722	19,400	19,021	(2.4)	207	599K	11B
1391/07/30	19,856	19,000	19,856	19,488	3.05	244	720K	14B
1391/07/29	18,400	18,134	19,008	18,911	4.46	360	865K	16B
1391/07/26	18,499	17,550	18,698	18,103	(1.36)	137	271K	5B
1391/07/25	17,990	17,880	18,399	18,353	4.74	174	486K	9B
1391/07/24	17,525	17,400	17,526	17,523	4.98	87	204K	4B
1391/07/23	16,000	15,610	17,023	16,692	2.95	178	232K	4B
1391/07/22	16,151	16,111	16,860	16,213	(4.33)	104	124K	2B
1391/07/19	17,039	16,850	17,050	16,946	(1.27)	90	156K	3B
1391/07/18	17,039	17,039	17,300	17,164	(0.39)	182	308K	5B
1391/07/17	17,100	17,045	17,350	17,231	(0.79)	188	193K	3B
1391/07/16	17,500	17,190	17,800	17,369	(3.15)	227	652K	11B
1391/07/15	17,900	17,889	18,350	17,934	(4.76)	48	67K	1B
1391/07/12	17,800	17,800	18,999	18,830	1.76	474	3M	58B
1391/07/11	18,516	18,153	18,901	18,504	(2.71)	336	2M	30B
1391/07/10	19,619	18,000	19,619	19,020	1.79	584	5M	97B
1391/07/09	18,685	18,685	18,685	18,685	5.00	34	67K	1B
1391/07/08	17,796	17,796	17,796	17,796	5.00	20	113K	2B
1391/07/05	16,949	16,949	16,949	16,949	5.00	49	175K	3B
1391/07/04	16,142	16,142	16,142	16,142	5.00	51	267K	4B
1391/07/03	15,300	15,000	15,428	15,374	4.63	163	595K	9B
1391/07/02	14,450	14,344	14,903	14,694	3.52	100	420K	6B
1391/07/01	14,009	14,009	14,439	14,194	1.39	83	610K	9B
1391/06/29	13,936	13,936	14,049	14,000	(0.09)	63	106K	1B
1391/06/28	13,805	13,805	14,100	14,013	0.18	62	55K	775M
1391/06/27	14,000	13,930	14,196	13,988	0.70	54	79K	1B
1391/06/26	14,001	13,701	14,100	13,891	(1.57)	54	112K	2B
1391/06/25	14,000	13,961	14,299	14,112	2.10	88	117K	2B
1391/06/21	13,510	13,510	13,950	13,822	3.41	63	91K	1B
1391/06/20	13,149	13,149	13,499	13,366	1.17	54	51K	682M
1391/06/19	13,756	13,163	13,756	13,212	(4.64)	25	41K	541M
1391/06/18	13,942	13,800	14,000	13,855	(0.54)	62	76K	1B
1391/06/15	13,750	13,750	14,100	13,930	2.65	93	86K	1B
1391/06/14	13,549	13,330	13,749	13,570	3.43	67	64K	870M
1391/06/13	12,900	12,650	13,400	13,120	2.36	137	77K	1B
1391/06/12	12,700	12,700	13,000	12,818	(1.02)	39	76K	973M
1391/06/06	12,700	12,700	13,350	12,950	0.43	23	28K	368M
1391/06/05	13,380	12,850	13,299	12,894	(1.74)	23	28K	361M
1391/06/04	13,500	13,000	13,500	13,122	(2.33)	27	19K	251M
1391/06/01	13,500	13,120	13,500	13,435	1.64	4	11K	148M
1391/05/31	12,411	12,411	13,350	13,218	3.65	47	80K	1B
1391/05/28	12,579	12,578	12,989	12,752	(3.69)	58	119K	2B
1391/05/25	13,700	12,998	13,700	13,240	(2.66)	60	54K	715M
1391/05/24	13,700	13,301	13,714	13,602	4.14	102	190K	3B
1391/05/23	12,008	12,008	13,101	13,061	4.67	60	27K	350M
1391/05/22	12,478	12,477	12,478	12,478	5.00	41	44K	545M
1391/05/21	11,750	11,750	11,935	11,884	4.55	16	18K	214M
1391/05/18	11,749	11,234	11,755	11,367	(3.66)	29	32K	360M
1391/05/17	11,814	11,400	11,900	11,799	(0.13)	33	47K	555M
1391/05/16	11,758	11,758	12,499	11,814	(4.54)	81	112K	1B
1391/05/15	12,376	12,376	12,376	12,376	(5.0)	32	38K	468M
1391/05/14	13,027	13,027	13,027	13,027	(5.0)	20	19K	253M
1391/05/11	13,997	13,500	13,997	13,712	(2.72)	35	70K	959M
1391/05/10	14,000	14,000	14,200	14,096	0.68	46	33K	461M
1391/05/09	14,250	13,985	14,400	14,001	(2.33)	15	11K	160M
1391/05/08	15,000	14,250	15,000	14,335	(4.28)	27	12K	171M
1391/05/07	15,300	14,600	15,489	14,976	(2.55)	30	35K	522M
1391/05/04	15,649	15,001	15,649	15,368	(1.22)	45	58K	887M
1391/05/03	15,150	15,150	15,800	15,558	1.02	45	97K	2B
1391/05/02	15,349	15,152	15,500	15,401	1.58	62	123K	2B
1391/05/01	15,000	14,995	15,450	15,161	1.09	60	103K	2B
1391/04/31	14,999	14,850	15,110	14,997	0.81	35	39K	592M
1391/04/28	14,000	13,851	15,213	14,877	2.68	158	482K	7B
1391/04/27	14,150	13,910	14,700	14,489	(0.17)	48	194K	3B
1391/04/26	14,300	14,000	14,779	14,513	2.91	92	188K	3B
1391/04/25	14,300	14,064	14,300	14,103	(4.74)	57	19M	266B
1391/04/24	15,001	14,782	15,300	14,804	(4.85)	66	39M	581B
1391/04/21	16,000	15,517	16,000	15,559	2.56	84	2M	27B
1391/03/07	17,100	17,000	17,499	17,371	(1.41)	204	1M	25B
1391/03/06	17,280	16,800	17,740	17,620	2.72	173	1M	22B
1391/03/03	17,450	16,703	17,450	17,154	(0.45)	124	244K	4B
1391/03/02	17,500	16,903	17,573	17,231	(1.08)	72	93K	2B
1391/03/01	17,004	17,004	17,573	17,419	(0.43)	51	58K	1B
1391/02/31	17,500	17,030	17,573	17,495	(0.44)	32	58K	1B
1391/02/30	17,710	17,253	17,710	17,573	0.95	20	43K	754M
1391/02/27	17,200	17,011	17,899	17,408	0.66	52	105K	2B
1391/02/26	17,499	17,070	17,680	17,294	(1.1)	37	31K	542M
1391/02/25	17,590	17,111	17,699	17,487	1.68	20	16K	284M
1391/02/24	17,500	16,910	17,650	17,198	(2.77)	64	157K	3B
1391/02/23	18,000	17,300	18,000	17,688	(1.62)	40	43K	757M
1391/02/20	18,150	17,900	18,288	17,980	(1.43)	33	48K	872M
1391/02/19	18,300	18,150	18,369	18,241	2.25	82	153K	3B
1391/02/18	17,655	17,655	18,537	17,839	1.04	123	1M	26B
1391/02/17	17,550	17,501	17,850	17,655	(0.21)	56	37K	653M
1391/02/16	17,654	17,600	17,800	17,693	(1.17)	50	37K	662M
1391/02/13	17,788	17,700	18,000	17,902	(0.97)	54	73K	1B
1391/02/12	18,200	17,801	18,200	18,078	(0.26)	40	75K	1B
1391/02/11	17,812	17,812	18,249	18,126	2.37	66	59K	1B
1391/02/10	18,200	17,500	18,200	17,706	(2.31)	72	40K	702M
1391/02/09	18,180	18,100	18,181	18,125	(2.29)	48	51K	916M
1391/02/05	18,900	18,003	19,050	18,549	(1.25)	100	220K	4B
1391/02/04	18,496	18,496	18,964	18,784	2.53	92	79K	1B
1391/02/03	18,200	18,200	18,400	18,321	1.38	102	155K	3B
1391/02/02	17,960	17,960	18,300	18,071	1.56	98	143K	3B
1391/01/30	17,732	17,331	18,240	17,794	0.35	112	188K	3B
1391/01/29	17,001	17,001	18,150	17,732	0.40	57	70K	1B
1391/01/28	18,002	17,638	18,002	17,662	(4.87)	66	229K	4B
1391/01/27	18,981	18,254	19,050	18,566	(0.9)	102	338K	6B
1391/01/26	19,174	18,500	19,175	18,734	(0.84)	52	92K	2B
1391/01/23	19,180	18,550	19,180	18,893	(1.31)	110	291K	5B
1391/01/22	18,998	18,898	19,580	19,143	1.66	172	2M	31B
1391/01/21	18,800	18,600	18,999	18,831	(1.72)	125	187K	4B
1391/01/20	18,599	18,500	19,274	19,160	4.37	324	1M	22B
1391/01/19	17,800	17,800	18,600	18,357	2.33	232	678K	12B
1391/01/16	17,900	17,502	18,099	17,939	1.10	102	455K	8B
1391/01/15	17,820	17,200	18,187	17,744	(1.27)	74	445K	8B
1391/01/14	17,745	17,500	18,384	17,973	1.69	129	1M	18B
1391/01/09	17,166	17,000	17,737	17,674	4.62	201	1M	20B
1391/01/08	16,445	16,445	17,000	16,893	2.84	55	110K	2B
1391/01/07	17,000	16,282	17,000	16,426	(2.8)	36	198K	3B
1391/01/06	16,931	16,550	17,229	16,900	0.02	37	343K	6B
1391/01/05	16,749	16,749	17,396	16,897	1.77	72	365K	6B
1390/12/28	16,301	16,300	16,680	16,603	(0.09)	53	92K	2B
1390/12/27	16,550	16,200	16,800	16,618	0.39	70	105K	2B
1390/12/24	16,290	16,009	16,643	16,554	4.44	46	114K	2B
1390/12/23	15,400	15,155	16,300	15,851	1.49	39	105K	2B
1390/12/22	15,781	15,300	15,799	15,618	(1.3)	30	102K	2B
1390/12/21	15,901	15,781	15,948	15,824	(0.65)	69	83K	1B
1390/12/20	15,999	15,900	15,999	15,927	(0.46)	27	51K	813M
1390/12/17	15,988	15,920	16,090	16,000	(0.01)	42	111K	2B
1390/12/16	16,100	15,920	16,100	16,002	(0.48)	21	50K	795M
1390/12/15	16,199	16,000	16,200	16,079	(1.07)	31	55K	890M
1390/12/14	16,300	16,201	16,300	16,253	0.07	26	90K	1B
1390/12/13	16,200	16,061	16,300	16,241	0.19	41	120K	2B
1390/12/10	16,298	16,080	16,298	16,210	0.40	37	99K	2B
1390/12/09	16,400	16,010	16,400	16,145	(1.4)	41	72K	1B
1390/12/08	16,242	16,240	16,440	16,374	1.66	63	238K	4B
1390/12/07	16,000	16,000	16,250	16,107	(0.6)	16	46K	742M
1390/12/06	16,204	16,204	16,204	16,204	0.52	8	19K	300M
1390/12/03	15,801	15,801	16,398	16,120	(1.29)	27	39M	629B
1390/12/02	16,259	16,200	16,400	16,330	0.50	39	39M	638B
1390/12/01	15,870	15,850	16,400	16,248	0.02	25	79K	1B
1390/11/30	16,347	16,000	16,499	16,244	(0.02)	38	98K	2B
1390/11/29	16,259	16,010	16,400	16,247	(0.22)	57	157K	3B
1390/11/26	16,240	15,760	16,499	16,283	(0.82)	74	183K	3B
1390/11/25	16,480	16,100	16,499	16,418	(0.48)	55	194K	3B
1390/11/24	16,055	16,055	16,500	16,497	(0.08)	89	484K	8B
1390/11/23	16,340	16,200	16,599	16,510	2.14	41	231K	4B
1390/11/19	16,100	16,005	16,398	16,164	(0.28)	35	57K	920M
1390/11/18	16,021	16,020	16,430	16,209	(1.09)	23	47K	767M
1390/11/17	16,200	15,935	16,440	16,388	(0.13)	32	87K	1B
1390/11/16	16,300	16,000	16,668	16,409	(1.16)	48	167K	3B
1390/11/15	16,365	16,350	16,740	16,601	(0.94)	24	42K	702M
1390/11/12	16,519	16,412	16,900	16,759	(0.98)	26	55K	927M
1390/11/11	16,990	16,414	16,999	16,925	(0.32)	29	104K	2B
1390/11/10	16,898	16,440	17,200	16,979	(1.35)	77	374K	6B
1390/11/09	17,000	16,412	17,400	17,211	3.83	53	318K	5B
1390/11/08	16,351	16,350	16,699	16,576	(1.22)	18	264K	4B
1390/11/05	16,621	16,305	16,999	16,780	(1.84)	77	192K	3B
1390/11/03	16,560	16,505	17,299	17,095	(0.93)	55	225K	4B
1390/11/01	17,100	17,000	17,488	17,255	(0.7)	68	175K	3B
1390/10/28	17,399	17,001	17,470	17,377	(0.36)	49	151K	3B
1390/10/27	17,488	17,151	17,488	17,439	(1.31)	137	1M	19B
1390/10/26	17,380	17,161	17,750	17,671	1.76	126	1M	19B
1390/10/25	17,300	17,061	17,488	17,365	0.62	90	258K	4B
1390/10/21	17,320	17,050	17,749	17,258	(2.65)	163	398K	7B
1390/10/20	17,274	17,274	18,000	17,727	0.0	184	878K	16B
1390/10/19	17,600	17,250	18,000	17,727	0.91	206	440K	8B
1390/10/18	17,350	17,202	17,630	17,567	(0.41)	182	1M	23B
1390/10/17	18,000	17,000	18,000	17,639	(0.16)	268	2M	27B
1390/10/14	17,100	17,100	17,808	17,667	4.17	627	4M	72B
1390/10/13	16,351	16,351	17,183	16,960	3.64	859	4M	73B
1390/10/12	16,160	16,100	16,446	16,365	0.41	694	4M	64B
1390/10/11	16,100	16,100	16,480	16,298	(0.21)	990	5M	83B
1390/10/10	16,481	16,156	16,580	16,332	(0.15)	725	2M	35B
1390/10/07	16,270	16,020	16,700	16,356	2.23	2,998	14M	234B
1390/10/06	16,500	16,000	16,500	16,000	1500.00	2,204	139M	2T