Name: نفت پاسارگاد
Creator: حال و هوا

جدول آخرین قیمت و نمودار
نفت پاسارگاد
شپاس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	45,720	45,720	45,720	45,720	(2.99)	187	690K	32B
1405/06/28	48,000	46,870	48,690	47,130	(2.44)	383	1M	67B
1405/06/25	49,980	47,770	50,170	48,310	(1.89)	808	3M	138B
1405/06/24	49,700	48,100	49,950	49,240	1.03	780	4M	186B
1405/06/23	48,020	47,600	49,970	48,740	(0.59)	660	3M	142B
1405/06/22	49,100	47,730	49,120	49,030	2.81	1,080	6M	307B
1405/06/21	48,680	47,220	49,310	47,690	(2.03)	2,170	11M	506B
1405/06/18	49,000	48,310	50,600	48,680	(2.25)	1,888	9M	427B
1405/06/17	49,950	48,530	49,950	49,800	2.68	1,698	8M	414B
1405/06/16	48,500	48,500	48,500	48,500	2.99	496	5M	236B
1405/06/15	47,090	47,090	47,090	47,090	3.00	350	3M	157B
1405/06/14	45,720	45,720	45,720	45,720	3.00	132	796K	36B
1405/06/11	42,400	42,400	45,020	44,390	1.56	946	4M	188B
1405/06/10	43,830	41,290	43,830	43,710	2.70	1,448	10M	438B
1405/06/09	41,490	41,200	42,840	42,560	2.31	1,081	8M	346B
1405/06/08	41,600	41,600	41,600	41,600	3.00	881	8M	325B
1405/06/07	41,600	41,600	41,600	41,600	3.00	881	8M	325B
1405/06/04	40,390	40,350	40,390	40,390	2.98	318	2M	63B
1405/06/03	38,770	38,170	39,310	39,220	2.75	408	2M	76B
1405/06/02	38,440	37,580	38,680	38,170	0.05	211	548K	21B
1405/06/01	38,700	37,300	38,700	38,150	0.79	318	836K	32B
1405/05/31	37,940	37,240	38,300	37,850	1.77	390	2M	77B
1405/05/28	38,600	36,650	38,600	37,190	(1.22)	392	1M	54B
1405/05/27	38,550	36,900	38,550	37,650	(0.84)	282	675K	25B
1405/05/26	37,670	37,500	38,020	37,970	2.84	292	1M	55B
1405/05/25	37,300	35,550	37,690	36,920	0.87	276	916K	34B
1405/05/24	38,100	36,580	38,100	36,600	(2.94)	326	957K	35B
1405/05/21	39,200	37,400	39,200	37,710	(2.18)	492	1M	45B
1405/05/20	39,200	37,400	39,200	37,710	(2.18)	492	1M	45B
1405/05/19	39,000	37,520	39,040	38,550	0.55	314	637K	25B
1405/05/18	40,410	38,070	40,410	38,340	(2.29)	583	2M	66B
1405/05/17	39,250	39,130	39,250	39,240	2.97	198	877K	34B
1405/05/14	38,110	38,100	38,110	38,110	3.00	227	602K	23B
1405/05/13	36,990	36,500	37,020	37,000	2.92	251	729K	27B
1405/05/12	36,990	36,500	37,020	37,000	2.92	251	729K	27B
1405/05/11	35,850	35,650	36,390	35,950	1.73	225	556K	20B
1405/05/10	35,620	34,200	35,630	35,340	2.14	316	1M	43B
1405/05/07	35,700	33,790	35,700	34,600	(0.66)	352	1M	35B
1405/05/06	35,000	33,700	35,590	34,830	0.43	299	865K	30B
1405/05/05	35,940	33,860	35,940	34,680	(0.63)	611	2M	65B
1405/05/04	34,900	34,900	34,900	34,900	2.98	188	1M	36B
1405/04/29	40,140	40,140	40,140	40,140	2.98	122	670K	27B
1405/04/28	37,100	37,100	39,080	38,980	2.71	394	2M	59B
1405/04/27	38,900	36,900	38,900	37,950	0.48	360	786K	30B
1405/04/24	37,450	37,450	39,450	37,770	(2.15)	566	2M	94B
1405/04/23	38,600	38,600	38,600	38,600	(2.99)	232	1M	46B
1405/04/22	39,790	39,790	40,040	39,790	(3.0)	326	2M	90B
1405/04/21	41,020	41,020	41,020	41,020	(2.98)	79	249K	10B
1405/04/20	42,250	42,250	42,980	42,280	(2.92)	280	743K	31B
1405/04/17	43,510	43,510	44,850	43,550	(2.9)	470	1M	52B
1405/04/16	44,040	44,040	45,330	44,850	1.91	389	1M	55B
1405/04/15	42,660	42,660	44,980	44,010	0.11	286	769K	34B
1405/04/14	42,660	42,660	44,980	44,010	0.11	286	769K	34B
1405/04/13	42,660	42,660	44,980	44,010	0.11	286	769K	34B
1405/04/10	42,660	42,660	44,980	44,010	0.11	286	769K	34B
1405/04/09	45,090	43,780	45,500	43,960	(2.59)	814	3M	114B
1405/04/08	45,090	45,090	45,470	45,130	(2.9)	345	938K	42B
1405/04/07	46,480	46,480	46,480	46,480	(2.98)	247	1M	66B
1405/04/06	49,730	46,860	49,730	47,910	(0.81)	329	722K	35B
1405/04/03	48,300	48,200	48,300	48,300	2.99	286	832K	40B
1405/04/01	46,900	46,900	48,300	46,900	(3.0)	237	644K	30B
1405/03/31	50,000	48,350	50,000	48,350	(2.91)	360	1M	64B
1405/03/30	48,250	48,250	51,150	49,800	0.20	876	3M	172B
1405/03/27	49,450	49,450	50,200	49,700	(2.45)	652	3M	145B
1405/03/26	52,350	49,350	52,350	50,950	0.20	1,332	6M	300B
1405/03/25	50,850	50,850	50,850	50,850	2.94	383	3M	130B
1405/03/24	49,400	49,400	49,400	49,400	2.92	370	3M	126B
1405/03/23	48,000	48,000	48,000	48,000	2.89	308	2M	101B
1405/03/20	48,700	46,200	48,700	46,650	(2.0)	679	2M	93B
1405/03/19	47,400	47,400	47,600	47,600	2.92	188	926K	44B
1405/03/18	46,250	46,250	46,250	46,250	(2.94)	62	300K	14B
1405/03/17	46,500	46,150	47,700	47,650	2.80	317	1M	50B
1405/03/16	47,500	46,100	47,500	46,350	(2.42)	309	718K	33B
1405/03/13	48,900	47,500	48,900	47,500	(2.96)	341	1M	48B
1405/03/12	50,800	47,900	50,800	48,950	(0.81)	1,027	4M	200B
1405/03/11	49,350	49,350	49,350	49,350	2.92	163	686K	34B
1405/03/10	47,950	47,950	47,950	47,950	2.90	43	338K	16B
1405/03/09	46,600	46,600	46,600	46,600	2.98	36	418K	19B
1405/03/06	45,300	44,100	45,300	45,250	2.84	157	2M	79B
1405/03/05	45,300	44,100	45,300	45,250	2.84	157	2M	79B
1405/03/04	44,000	44,000	44,000	44,000	2.92	54	360K	16B
1405/03/03	42,750	42,750	42,750	42,750	2.89	43	426K	18B
1405/03/02	41,550	41,550	41,550	41,550	2.97	31	193K	8B
1405/02/30	40,350	40,050	40,350	40,350	2.93	318	3M	111B
1405/02/29	37,950	37,950	40,250	39,200	0.26	434	5M	187B
1404/12/09	39,550	38,950	39,900	39,200	0.26	63	117K	5B
1404/12/06	39,200	38,400	39,400	39,100	1.82	40	23K	881M
1404/12/05	38,400	36,900	39,100	38,400	1.05	104	205K	8B
1404/12/04	37,900	37,350	38,100	38,000	2.70	69	187K	7B
1404/12/03	37,300	37,000	37,950	37,000	(2.89)	84	155K	6B
1404/12/02	39,050	38,050	39,050	38,100	(2.81)	146	321K	12B
1404/11/29	40,400	39,100	40,400	39,200	(2.73)	135	280K	11B
1404/11/28	41,600	39,950	41,600	40,300	(1.35)	87	159K	6B
1404/11/27	39,600	39,600	41,300	40,850	1.87	100	116K	5B
1404/11/26	42,350	40,000	42,350	40,100	(2.67)	112	174K	7B
1404/11/25	39,650	39,650	41,300	41,200	2.74	234	793K	33B
1404/11/21	41,000	39,550	41,150	40,100	(0.5)	169	504K	20B
1404/11/20	39,950	39,950	41,150	40,300	(2.07)	149	246K	10B
1404/11/19	43,050	40,550	43,050	41,150	(1.56)	230	382K	16B
1404/11/18	41,800	41,400	41,800	41,800	2.96	134	526K	22B
1404/11/14	42,850	40,450	42,850	40,600	(2.52)	343	1M	43B
1404/11/13	41,200	40,300	42,400	41,650	1.09	189	426K	18B
1404/11/12	41,200	41,200	42,000	41,200	(2.94)	516	1M	54B
1404/11/11	42,500	42,400	42,700	42,450	(2.86)	125	392K	17B
1404/11/08	43,650	43,650	44,900	43,700	(2.89)	259	804K	35B
1404/11/07	45,000	45,000	45,000	45,000	(2.91)	96	296K	13B
1404/11/06	46,350	46,350	46,350	46,350	(2.93)	79	262K	12B
1404/11/05	47,750	47,750	47,750	47,750	(2.95)	62	281K	13B
1404/11/04	49,200	49,200	50,650	49,200	(2.96)	241	747K	37B
1404/11/01	53,050	50,650	53,050	50,700	(2.87)	736	3M	166B
1404/10/30	51,500	50,000	52,850	52,200	1.66	609	2M	96B
1404/10/29	52,250	50,750	53,450	51,350	(1.82)	548	1M	69B
1404/10/28	52,200	52,200	55,300	52,300	(2.79)	736	2M	121B
1404/10/24	53,800	53,800	53,800	53,800	(2.98)	88	300K	16B
1404/10/23	58,200	55,300	58,200	55,450	(2.72)	297	871K	48B
1404/10/22	56,950	56,200	57,100	57,000	2.80	330	1M	68B
1404/10/21	52,600	52,600	55,500	55,450	2.88	328	1M	64B
1404/10/20	53,650	53,650	56,350	53,900	(2.53)	297	2M	82B
1404/10/17	55,400	53,800	55,400	55,300	2.79	300	2M	136B
1404/10/16	53,800	53,500	53,800	53,800	2.97	242	3M	150B
1404/10/15	52,250	52,200	52,250	52,250	2.96	141	1M	55B
1404/10/14	50,700	50,650	51,850	50,750	(2.78)	299	1M	55B
1404/10/10	49,900	49,900	52,900	52,200	1.56	443	1M	54B
1404/10/09	52,600	51,250	52,600	51,400	(2.65)	649	785K	40B
1404/10/08	55,350	52,750	55,350	52,800	(2.85)	375	1M	66B
1404/10/07	54,000	53,100	54,500	54,350	2.64	291	856K	47B
1404/10/06	52,950	51,900	53,150	52,950	2.52	317	1M	65B
1404/10/03	51,650	51,400	51,650	51,650	2.99	312	921K	48B
1404/10/02	49,800	49,400	50,150	50,150	2.98	365	2M	86B
1404/10/01	50,300	48,050	50,950	48,700	(1.62)	637	2M	81B
1404/09/30	50,600	48,750	50,600	49,500	(0.4)	706	537K	26B
1404/09/29	49,550	49,400	50,550	49,700	1.22	201	581K	29B
1404/09/26	50,000	48,600	50,000	49,100	(0.1)	314	518K	25B
1404/09/25	50,350	47,500	50,350	49,150	0.51	927	1M	59B
1404/09/24	48,900	48,500	48,900	48,900	2.95	208	1M	60B
1404/09/23	47,050	45,600	48,150	47,500	1.60	769	1M	60B
1404/09/22	46,700	46,100	47,300	46,750	0.43	241	490K	23B
1404/09/19	46,600	46,050	47,200	46,550	0.0	268	423K	20B
1404/09/18	48,600	45,850	48,600	46,550	(1.48)	909	1M	62B
1404/09/17	47,550	46,450	47,550	47,250	2.27	618	3M	138B
1404/09/16	46,800	46,800	46,800	46,200	1.65	72	528K	25B
1404/09/15	45,450	45,450	45,450	45,450	2.94	89	1M	45B
1404/09/12	44,400	44,400	44,400	44,150	2.32	84	781K	35B
1404/09/11	43,850	43,850	43,850	43,150	1.29	69	431K	19B
1404/09/10	42,250	42,000	43,100	42,600	1.79	176	638K	27B
1404/09/09	41,900	41,850	42,250	41,850	0.12	208	146K	6B
1404/09/08	42,100	41,550	42,450	41,800	0.24	438	333K	14B
1404/09/05	42,500	41,450	42,500	41,700	0.0	168	138K	6B
1404/09/04	42,450	41,450	42,450	41,700	0.0	101	130K	5B
1404/09/02	42,000	41,050	42,200	41,700	0.0	66	102K	4B
1404/09/01	42,600	41,700	42,600	41,700	0.24	93	258K	11B
1404/08/28	42,300	41,750	42,300	41,600	0.12	59	73K	3B
1404/08/27	42,250	41,700	42,250	41,550	0.12	223	83K	3B
1404/08/26	42,300	41,700	42,300	41,500	0.24	56	157K	7B
1404/08/25	41,600	41,000	42,300	41,400	0.0	133	127K	5B
1404/08/24	41,550	41,250	42,350	41,400	0.12	153	119K	5B
1404/08/21	40,200	40,150	42,350	41,350	0.0	92	253K	10B
1404/08/20	41,050	40,450	41,650	41,350	(0.84)	101	270K	11B
1404/08/19	41,650	41,200	42,500	41,700	0.12	104	185K	8B
1404/08/18	42,350	40,900	42,650	41,650	(0.72)	614	635K	26B
1404/08/17	42,900	41,350	42,900	41,950	(0.36)	839	1M	52B
1404/08/14	42,750	41,500	42,750	42,100	(0.24)	974	932K	39B
1404/08/13	41,000	41,000	42,300	42,200	(0.12)	56	45K	2B
1404/08/12	42,900	41,750	42,900	42,250	0.0	438	674K	28B
1404/08/11	42,600	41,850	42,950	42,250	0.12	695	665K	28B
1404/08/10	42,900	41,900	43,200	42,200	0.24	111	177K	8B
1404/08/07	42,950	41,550	42,950	42,100	(0.12)	285	453K	19B
1404/08/06	42,000	41,750	42,850	42,150	0.60	111	456K	19B
1404/08/05	42,200	41,250	42,700	41,900	(0.48)	436	717K	30B
1404/08/04	43,100	41,900	43,100	42,100	0.12	123	196K	8B
1404/08/03	43,850	41,450	43,850	42,050	(1.52)	552	2M	77B
1404/07/30	43,100	42,000	43,100	42,700	2.03	198	713K	31B
1404/07/29	41,950	41,850	42,750	41,850	0.72	192	262K	11B
1404/07/28	40,850	40,800	41,600	41,550	2.85	228	1M	56B
1404/07/27	41,950	39,600	41,950	40,400	(0.98)	1,140	2M	77B
1404/07/26	41,050	41,050	41,050	40,800	2.26	123	735K	30B
1404/07/23	40,350	39,800	40,450	39,900	1.53	205	566K	23B
1404/07/22	38,700	38,700	39,600	39,300	2.21	175	729K	29B
1404/07/21	38,200	37,700	38,500	38,450	2.81	266	1M	48B
1404/07/20	37,200	37,150	38,150	37,400	0.67	157	551K	21B
1404/07/19	37,500	36,900	37,800	37,150	0.0	161	432K	16B
1404/07/16	37,950	36,750	37,950	37,150	(0.27)	317	556K	21B
1404/07/15	37,300	36,950	37,700	37,250	0.27	279	579K	22B
1404/07/14	37,600	36,600	38,200	37,150	(1.2)	1,011	1M	40B
1404/07/13	39,250	37,050	39,250	37,600	(1.44)	1,073	3M	124B
1404/07/12	38,100	38,100	38,150	38,150	2.97	209	1M	48B
1404/07/09	35,900	35,450	37,200	37,050	2.49	559	2M	71B
1404/07/08	36,800	36,100	36,800	36,150	(2.82)	1,552	4M	154B
1404/07/07	37,900	36,300	37,900	37,200	0.54	783	2M	71B
1404/07/06	37,000	36,650	37,000	37,000	2.92	504	3M	120B
1404/07/05	35,950	35,950	35,950	35,950	2.86	281	3M	100B
1404/07/02	34,150	34,000	34,950	34,950	2.95	244	2M	70B
1404/07/01	34,150	34,150	34,150	33,950	2.26	107	778K	27B
1404/06/31	33,500	33,500	33,500	33,200	2.00	62	675K	23B
1404/06/30	32,150	32,100	33,400	32,550	(1.51)	739	920K	30B
1404/06/29	32,350	32,350	32,350	33,050	(0.9)	70	270K	9B
1404/06/26	33,800	32,950	33,800	33,350	(0.15)	120	283K	9B
1404/06/25	33,250	32,750	33,850	33,400	0.75	347	1M	42B
1404/06/24	33,250	32,250	33,250	33,150	2.63	293	2M	82B
1404/06/23	32,300	32,300	32,300	32,300	2.87	79	1M	34B
1404/06/22	31,750	31,750	31,750	31,400	1.78	83	562K	18B
1404/06/18	31,150	30,700	31,150	30,850	1.98	119	642K	20B
1404/06/17	30,350	29,900	30,350	30,250	2.54	128	1M	31B
1404/06/16	29,550	29,200	29,950	29,500	(0.34)	147	419K	12B
1404/06/15	29,050	28,800	29,550	29,600	(0.17)	43	60K	2B
1404/06/12	30,400	30,000	30,400	29,650	0.34	28	113K	3B
1404/06/11	30,200	29,550	30,300	29,550	0.34	45	116K	4B
1404/06/09	28,650	28,650	29,700	29,450	(0.17)	76	200K	6B
1404/06/08	29,100	28,950	29,500	29,500	(1.01)	63	349K	10B
1404/06/05	29,750	29,100	29,850	29,800	0.0	21	18K	541M
1404/06/04	29,850	29,750	29,950	29,800	0.0	41	113K	3B
1404/06/03	29,850	29,550	30,050	29,800	0.0	47	157K	5B
1404/06/01	29,800	29,400	29,900	29,800	(0.17)	121	427K	13B
1404/05/29	30,400	29,500	30,450	29,850	0.0	110	303K	9B
1404/05/28	30,000	29,050	30,000	29,850	(0.17)	41	48K	1B
1404/05/27	29,950	29,600	30,650	29,900	0.0	36	82K	2B
1404/05/26	29,850	29,850	30,650	29,900	0.34	73	182K	6B
1404/05/25	28,950	28,950	30,300	29,800	0.0	71	92K	3B
1404/05/22	29,150	29,150	29,150	29,800	(0.83)	33	259K	8B
1404/05/21	29,250	29,250	29,950	30,050	(0.33)	50	124K	4B
1404/05/20	29,300	29,300	29,400	30,150	(0.17)	41	58K	2B
1404/05/19	29,500	29,450	29,900	30,200	(0.49)	76	172K	5B
1404/05/18	29,450	29,450	30,300	30,350	0.0	40	27K	824M
1404/05/15	29,500	29,500	31,150	30,350	(0.16)	39	66K	2B
1404/05/14	29,550	29,550	29,600	30,400	(0.16)	34	78K	2B
1404/05/07	34,800	34,800	35,750	35,450	(1.12)	136	371K	13B
1404/05/06	37,200	35,150	37,200	35,850	(0.97)	97	317K	11B
1404/05/05	36,800	35,300	36,800	36,200	0.0	36	26K	936M
1404/05/04	35,200	35,200	36,950	36,200	0.0	44	33K	1B
1404/05/01	35,350	35,200	36,700	36,200	(0.14)	109	189K	7B
1404/04/31	36,250	36,100	36,600	36,250	0.0	116	206K	7B
1404/04/30	36,800	36,500	37,100	36,250	0.0	30	34K	1B
1404/04/29	37,200	35,400	37,200	36,250	(0.28)	297	408K	15B
1404/04/28	35,500	35,500	36,450	36,350	(0.14)	96	71K	3B
1404/04/25	37,250	36,550	37,250	36,400	0.41	176	262K	10B
1404/04/24	35,650	35,600	37,150	36,250	(0.41)	586	685K	25B
1404/04/23	37,050	36,050	37,050	36,400	1.11	153	497K	18B
1404/04/22	36,000	35,400	37,000	36,000	(1.23)	545	777K	28B
1404/04/21	35,600	35,600	36,200	36,450	(0.68)	451	275K	10B
1404/04/18	35,950	35,950	35,950	36,700	(0.94)	68	305K	11B
1404/04/17	36,250	36,250	36,250	37,050	(0.8)	46	251K	9B
1404/04/16	37,800	36,800	38,400	37,350	(1.45)	118	491K	18B
1404/04/11	37,850	37,850	39,250	37,900	(2.82)	2,057	7M	269B
1404/04/10	38,150	38,150	38,150	39,000	(0.76)	34	242K	9B
1404/04/09	38,450	38,450	38,450	39,300	(0.76)	37	243K	9B
1404/04/08	39,250	39,250	39,250	39,600	(2.1)	77	675K	26B
1404/04/07	40,450	40,450	40,450	40,450	(2.88)	265	3M	112B
1404/03/21	41,900	40,600	42,400	41,650	(0.36)	209	172K	7B
1404/03/20	41,800	41,350	42,150	41,800	0.0	213	96K	4B
1404/03/19	42,700	41,100	42,700	41,800	(0.12)	141	157K	6B
1404/03/18	42,550	40,900	42,550	41,850	(0.71)	448	399K	17B
1404/03/17	42,550	41,350	42,550	42,150	(1.06)	298	392K	16B
1404/03/13	42,600	41,950	43,700	42,600	0.0	301	421K	18B
1404/03/12	42,750	42,750	42,750	42,600	2.53	154	842K	36B
1404/03/11	41,800	41,250	41,800	41,550	2.34	215	776K	32B
1404/03/10	40,900	40,900	40,900	40,600	2.14	115	715K	29B
1404/03/07	40,350	40,350	40,350	39,750	1.40	77	444K	18B
1404/03/06	39,600	39,600	39,700	39,200	1.69	150	533K	21B
1404/03/05	39,200	37,700	39,400	38,550	(0.13)	110	210K	8B
1404/03/04	39,350	37,650	39,400	38,600	(0.52)	135	196K	7B
1404/03/03	39,600	38,550	39,600	38,800	0.52	105	303K	12B
1404/02/31	38,700	37,850	38,700	38,600	(1.03)	640	403K	15B
1404/02/30	39,600	38,500	39,600	39,000	(1.64)	295	620K	24B
1404/02/29	40,400	39,200	40,400	39,650	(1.86)	365	683K	27B
1404/02/28	40,500	39,650	41,400	40,400	(0.12)	243	614K	25B
1404/02/27	41,550	39,500	41,550	40,450	(0.49)	121	204K	8B
1404/02/24	42,400	40,450	42,400	40,650	(2.52)	505	908K	37B
1404/02/23	42,900	41,450	42,900	41,700	(2.34)	317	873K	36B
1404/02/22	42,000	42,000	43,650	42,700	0.71	147	257K	11B
1404/02/21	41,950	41,700	42,700	42,400	(1.28)	153	488K	20B
1404/02/20	43,900	42,700	43,900	42,950	(2.39)	360	843K	36B
1404/02/17	44,650	42,650	44,650	44,000	1.50	225	2M	81B
1404/02/16	41,700	41,650	44,050	43,350	1.29	204	682K	30B
1404/02/15	42,900	42,100	43,300	42,800	(0.35)	192	282K	12B
1404/02/14	41,850	41,850	43,350	42,950	(0.23)	139	389K	17B
1404/02/13	43,000	42,500	43,600	43,050	(0.58)	945	592K	25B
1404/02/10	43,000	43,000	44,000	43,300	(1.7)	364	906K	39B
1404/02/09	43,550	43,400	45,200	44,050	(0.34)	286	806K	35B
1404/02/08	45,000	43,000	45,000	44,200	1.14	675	3M	150B
1404/02/07	43,700	43,700	43,700	43,700	2.94	344	3M	144B
1404/02/06	42,450	42,450	42,450	42,450	2.91	76	1M	56B
1404/02/03	41,850	41,850	41,850	41,250	1.48	92	468K	20B
1404/02/02	40,650	39,800	40,650	40,650	2.91	193	2M	83B
1404/02/01	39,500	39,500	39,500	39,500	3.00	101	2M	87B
1404/01/31	38,300	38,000	38,350	38,350	2.95	150	1M	48B
1404/01/30	38,100	36,550	38,100	37,250	(0.13)	129	428K	16B
1404/01/27	38,000	37,000	38,000	37,300	0.0	149	181K	7B
1404/01/26	37,450	36,400	37,500	37,300	(0.13)	36	32K	1B
1404/01/25	38,000	36,100	38,150	37,350	0.81	185	520K	20B
1404/01/24	37,000	36,450	37,250	37,050	2.35	77	779K	29B
1404/01/23	36,200	35,600	36,600	36,200	(0.14)	235	354K	13B
1404/01/20	35,750	35,500	36,000	36,250	(0.82)	146	305K	11B
1404/01/19	36,300	36,000	37,450	36,550	0.41	84	192K	7B
1404/01/18	36,000	35,450	36,350	36,400	(0.14)	49	118K	4B
1404/01/17	36,950	35,950	36,950	36,450	(1.62)	260	601K	22B
1404/01/16	38,100	36,700	38,100	37,050	0.0	353	222K	8B
1404/01/10	36,900	36,900	37,650	37,050	1.23	81	422K	16B
1404/01/09	36,800	36,150	36,800	36,600	2.38	170	785K	29B
1404/01/06	35,300	35,100	36,500	35,750	(1.11)	149	390K	14B
1404/01/05	36,500	35,400	36,650	36,150	(0.82)	171	369K	13B
1403/12/28	37,100	36,000	37,350	36,450	(1.75)	1,103	667K	24B
1403/12/27	37,600	36,150	37,600	37,100	(0.4)	669	523K	19B
1403/12/26	37,200	37,100	37,550	37,250	0.13	352	206K	8B
1403/12/25	37,250	36,800	38,050	37,200	0.68	196	418K	16B
1403/12/22	36,050	35,850	37,100	36,950	2.50	152	1M	40B
1403/12/21	35,450	35,450	36,600	36,050	0.28	262	511K	18B
1403/12/20	34,600	34,600	36,100	35,950	2.57	122	1M	46B
1403/12/19	34,900	34,450	35,250	35,050	(1.27)	121	543K	19B
1403/12/18	36,500	34,850	36,500	35,500	(1.11)	384	551K	19B
1403/12/15	35,150	35,000	36,350	35,900	0.28	371	424K	15B
1403/12/14	36,050	35,150	36,500	35,800	(1.1)	122	498K	18B
1403/12/13	35,550	35,550	35,900	36,200	(1.09)	163	382K	14B
1403/12/12	35,700	35,700	37,000	36,600	(0.14)	116	368K	13B
1403/12/11	35,750	35,700	37,300	36,650	(0.27)	458	654K	24B
1403/12/08	35,850	35,800	36,900	36,750	(0.41)	155	186K	7B
1403/12/07	37,300	35,950	37,350	36,900	1.65	278	819K	30B
1403/12/06	35,700	35,700	36,950	36,300	1.11	192	525K	19B
1403/12/05	35,650	35,300	36,800	35,900	(0.28)	271	591K	21B
1403/12/04	36,900	35,650	37,100	36,000	(2.04)	729	954K	34B
1403/12/01	36,650	36,450	37,500	36,750	0.82	148	322K	12B
1403/11/30	35,550	35,550	36,750	36,450	(0.27)	121	382K	14B
1403/11/29	37,500	36,400	37,500	36,550	0.27	325	376K	14B
1403/11/28	36,100	36,050	37,150	36,450	(1.88)	663	746K	27B
1403/11/27	38,000	36,900	38,200	37,150	(2.24)	762	2M	76B
1403/11/23	38,050	36,350	38,400	38,000	1.88	543	3M	104B
1403/11/21	36,950	36,800	37,350	37,300	2.75	365	2M	80B
1403/11/17	36,300	35,700	37,250	36,300	0.0	377	393K	14B
1403/11/16	36,150	36,000	36,500	36,300	2.40	208	2M	77B
1403/11/15	34,950	34,850	35,550	35,450	2.60	261	1M	49B
1403/11/14	34,150	34,100	34,550	34,550	2.98	187	1M	45B
1403/11/13	34,050	33,050	34,700	33,550	(1.47)	1,585	770K	26B
1403/11/10	33,150	33,150	34,600	34,050	(0.29)	522	546K	19B
1403/11/08	34,850	33,750	34,850	34,150	(1.73)	349	692K	23B
1403/11/07	34,500	34,250	35,500	34,750	0.0	227	158K	5B
1403/11/06	34,950	34,500	35,750	34,750	(2.25)	805	1M	42B
1403/11/03	35,600	34,650	35,600	35,550	2.75	237	1M	36B
1403/11/02	33,900	33,900	35,050	34,600	1.62	211	729K	25B
1403/11/01	35,000	34,050	35,500	34,050	(2.99)	832	5M	161B
1403/10/30	35,600	35,050	36,000	35,100	(2.77)	808	2M	66B
1403/10/29	38,150	36,000	38,150	36,100	(2.7)	836	3M	120B
1403/10/26	37,100	36,500	37,100	37,100	2.91	398	5M	175B
1403/10/24	36,050	35,900	36,050	36,050	3.00	216	1M	47B
1403/10/23	35,050	34,100	35,050	35,000	2.79	868	7M	236B
1403/10/22	34,100	34,100	34,100	34,050	2.71	97	907K	31B
1403/10/19	33,700	33,700	33,700	33,150	1.22	61	415K	14B
1403/10/18	33,250	33,050	33,250	32,750	1.39	66	430K	14B
1403/10/17	32,400	31,750	33,300	32,300	(0.31)	594	2M	52B
1403/10/16	33,600	32,250	33,600	32,400	(2.41)	418	2M	51B
1403/10/15	33,000	32,500	33,400	33,200	2.31	477	2M	61B
1403/10/12	32,800	32,050	33,200	32,450	(1.07)	332	1M	35B
1403/10/11	32,550	31,900	33,700	32,800	0.15	376	1M	36B
1403/10/10	32,550	32,550	34,450	32,750	(2.38)	563	5M	150B
1403/10/09	33,350	33,350	33,350	33,550	(2.33)	501	791K	26B
1403/10/08	33,650	33,650	33,650	34,350	(0.87)	67	288K	10B
1403/10/05	36,250	34,350	36,250	34,650	(2.12)	851	1M	48B
1403/10/04	35,400	35,100	35,500	35,400	2.61	280	894K	32B
1403/10/03	33,700	33,500	34,700	34,500	2.37	639	3M	97B
1403/10/02	33,700	33,200	33,700	33,700	2.90	429	4M	139B
1403/10/01	32,750	32,750	32,750	32,750	2.99	122	1M	49B
1403/09/28	31,900	31,000	31,900	31,800	2.58	386	5M	167B
1403/09/27	31,000	31,000	31,000	31,000	2.99	142	3M	101B
1403/09/26	30,100	30,100	30,100	30,100	2.91	64	2M	58B
1403/09/25	30,050	30,050	30,050	29,250	0.17	31	37K	1B
1403/09/24	29,200	29,200	29,200	29,200	3.00	53	2M	50B
1403/09/21	28,800	28,800	28,800	28,350	1.25	36	434K	13B
1403/09/20	28,000	28,000	28,000	28,000	2.94	38	995K	28B
1403/09/19	27,550	27,500	27,550	27,200	1.68	78	544K	15B
1403/09/18	25,450	25,450	26,900	26,750	2.29	418	3M	76B
1403/09/17	26,300	25,100	26,300	26,150	2.35	539	5M	122B
1403/09/14	26,100	26,100	26,100	25,550	0.79	33	257K	7B
1403/09/13	25,350	25,350	25,350	25,350	2.84	45	996K	25B
1403/09/12	25,000	25,000	25,000	24,650	1.44	30	447K	11B
1403/09/11	24,950	24,950	24,950	24,300	0.21	25	74K	2B
1403/09/10	24,850	24,850	24,850	24,250	0.41	45	120K	3B
1403/09/07	24,750	24,750	24,750	24,150	0.42	30	167K	4B
1403/09/06	24,600	24,600	24,600	24,050	0.63	42	193K	5B
1403/09/05	24,450	24,450	24,450	23,900	0.63	12	200K	5B
1403/09/04	24,350	24,350	24,350	23,750	0.42	27	145K	4B
1403/09/03	24,050	24,050	24,050	23,650	1.28	40	442K	11B
1403/08/30	23,700	23,700	23,700	23,350	1.30	80	463K	11B
1403/08/29	23,100	23,100	23,100	23,050	2.67	59	892K	21B
1403/08/28	22,200	22,200	22,450	22,450	2.98	109	957K	21B
1403/08/27	22,250	21,250	22,250	21,800	0.69	112	552K	12B
1403/08/26	21,800	21,700	21,800	21,650	2.12	72	733K	16B
1403/08/23	21,150	20,100	21,220	21,200	2.86	121	939K	20B
1403/08/22	20,570	20,150	20,620	20,610	2.95	132	1M	25B
1403/08/21	20,160	20,160	20,160	20,020	2.25	58	725K	15B
1403/08/20	19,590	19,590	19,590	19,580	2.94	42	946K	19B
1403/08/19	18,700	18,700	19,280	19,020	1.60	48	517K	10B
1403/08/16	18,260	18,220	19,000	18,720	0.0	108	348K	7B
1403/08/15	18,430	18,250	18,860	18,720	0.0	13	14K	250M
1403/08/14	18,320	18,320	19,000	18,720	(0.85)	67	305K	6B
1403/08/13	18,500	18,440	18,500	18,880	(0.68)	44	217K	4B
1403/08/12	18,300	18,300	19,410	19,010	0.85	104	428K	8B
1403/08/09	18,690	18,000	18,870	18,850	2.84	135	996K	19B
1403/08/08	18,330	18,330	18,330	18,330	2.98	114	2M	38B
1403/08/07	18,300	18,300	18,300	17,800	0.17	9	53K	963M
1403/08/06	18,210	18,210	18,210	17,770	0.51	12	160K	3B
1403/08/05	17,170	17,170	18,210	17,680	0.0	43	101K	2B
1403/08/02	17,320	17,280	17,750	17,680	(0.73)	65	240K	4B
1403/08/01	17,510	17,490	17,600	17,810	(1.22)	80	389K	7B
1403/07/30	17,940	17,940	18,100	18,030	(2.49)	183	884K	16B
1403/07/29	18,070	18,070	18,590	18,490	(0.7)	144	244K	4B
1403/07/28	18,650	18,430	18,690	18,620	(2.0)	103	638K	12B
1403/07/25	19,000	18,900	19,600	19,000	(2.31)	353	951K	18B
1403/07/24	19,150	19,150	19,200	19,450	(1.27)	65	405K	8B
1403/07/23	19,850	19,650	19,850	19,700	(2.72)	98	868K	17B
1403/07/22	20,950	20,150	20,950	20,250	(2.41)	421	3M	62B
1403/07/21	21,000	20,350	21,050	20,750	(0.95)	374	520K	11B
1403/07/18	21,050	20,750	21,150	20,950	0.0	91	284K	6B
1403/07/17	20,900	20,900	21,100	20,950	(0.71)	101	867K	18B
1403/07/16	21,000	21,000	21,400	21,100	(0.47)	49	450K	9B
1403/07/15	21,000	21,000	21,000	21,200	0.0	4	4K	89M
1403/07/14	21,000	21,000	21,000	21,200	0.0	9	17K	347M
1403/07/11	21,000	21,000	21,000	21,200	0.0	9	7K	152M
1403/07/10	21,000	21,000	21,000	21,200	0.0	19	16K	333M
1403/07/09	21,200	21,200	21,300	21,200	(0.93)	52	1M	25B
1403/07/08	21,200	21,200	21,200	21,400	0.0	23	44K	926M
1403/07/07	21,200	21,200	21,200	21,400	0.0	12	16K	346M
1403/07/04	21,350	21,050	21,500	21,400	(0.23)	59	190K	4B
1403/07/03	21,800	21,300	21,850	21,450	0.94	114	461K	10B
1403/07/02	21,550	21,250	21,600	21,250	0.0	38	25K	535M
1403/07/01	20,900	20,900	21,600	21,250	0.0	47	146K	3B
1403/06/28	21,750	21,100	21,800	21,250	0.24	90	254K	5B
1403/06/27	20,900	20,900	21,450	21,200	0.0	103	346K	7B
1403/06/26	21,200	21,200	21,700	21,200	0.0	51	163K	3B
1403/06/25	21,900	20,700	21,900	21,200	(0.47)	93	277K	6B
1403/06/24	21,300	21,100	21,300	21,300	5.97	170	1M	26B
1403/06/21	20,670	20,670	20,670	20,100	0.15	13	44K	918M
1403/06/20	20,660	20,660	20,660	20,070	0.05	11	14K	293M
1403/06/19	20,660	20,660	20,660	20,060	0.0	11	8K	164M
1403/06/18	20,610	20,610	20,610	20,060	0.25	33	75K	2B
1403/06/17	20,560	20,560	20,560	20,010	0.20	20	70K	1B
1403/06/13	20,320	20,290	20,320	19,970	0.20	70	104K	2B
1403/06/11	20,290	20,290	20,290	19,930	0.15	16	77K	2B
1403/06/10	20,060	20,060	20,060	19,900	1.17	62	570K	11B
1403/06/07	20,050	20,050	20,050	19,670	0.05	12	22K	450M
1403/06/06	20,030	20,030	20,030	19,660	0.10	17	38K	758M
1403/06/05	20,020	20,020	20,020	19,640	0.05	15	28K	559M
1403/06/03	20,000	20,000	20,010	19,630	0.05	15	21K	413M
1403/05/31	19,980	19,980	19,980	19,620	0.15	33	82K	2B
1403/05/30	19,500	19,500	19,970	19,590	0.05	37	48K	952M
1403/05/29	19,960	19,530	19,960	19,580	0.05	44	41K	805M
1403/05/28	19,880	19,880	19,900	19,570	0.31	27	146K	3B
1403/05/27	19,800	19,670	19,890	19,510	0.05	28	40K	788M
1403/05/24	19,300	19,300	19,680	19,500	0.05	35	75K	1B
1403/05/23	19,300	19,300	19,320	19,490	0.0	16	8K	155M
1403/05/22	19,600	19,300	19,600	19,490	0.0	30	27K	523M
1403/05/21	19,500	19,310	19,690	19,490	(0.05)	91	179K	3B
1403/05/20	19,550	19,400	19,550	19,500	(0.26)	96	322K	6B
1403/05/16	19,600	19,450	19,600	19,550	0.0	85	482K	9B
1403/05/15	19,700	19,400	19,700	19,550	0.0	74	400K	8B
1403/05/14	19,500	19,400	19,650	19,550	0.26	47	56K	1B
1403/05/13	20,450	19,350	20,500	19,500	(5.11)	284	1M	20B
1403/05/10	21,350	20,400	21,350	20,550	(5.3)	117	249K	5B
1403/05/09	21,500	21,450	21,950	21,700	(1.81)	64	57K	1B
1403/05/08	23,550	21,600	23,550	22,100	(2.0)	61	195K	4B
1403/05/06	22,550	22,500	22,950	22,550	(1.74)	56	84K	2B
1403/05/03	23,500	22,450	23,500	22,950	1.55	50	198K	5B
1403/05/02	22,900	22,450	23,150	22,600	(0.66)	76	112K	3B
1403/05/01	22,750	22,400	23,150	22,750	0.22	118	254K	6B
1403/04/31	23,100	22,350	23,150	22,700	(3.4)	104	176K	4B
1403/04/30	24,100	23,400	24,100	23,500	(2.69)	65	119K	3B
1403/04/27	23,700	23,700	24,500	24,150	0.84	80	116K	3B
1403/04/24	23,700	23,500	24,500	23,950	3.46	48	70K	2B
1403/04/18	26,700	25,550	27,000	26,500	(0.38)	193	328K	9B
1403/04/17	26,100	26,100	27,050	26,600	(2.03)	302	393K	10B
1403/04/16	27,150	26,950	27,150	27,150	5.85	171	1M	32B
1403/04/13	25,850	25,500	25,850	25,650	0.20	145	195K	5B
1403/04/12	25,500	25,500	25,700	25,600	0.99	50	95K	2B
1403/04/11	25,350	25,200	25,500	25,350	0.40	31	126K	3B
1403/04/10	25,250	24,850	26,100	25,250	(3.44)	49	120K	3B
1403/04/09	26,650	25,150	26,650	26,150	3.98	62	183K	5B
1403/04/06	25,150	24,450	25,150	25,150	1.82	102	228K	6B
1403/04/04	24,700	24,500	24,700	24,700	1.86	61	140K	3B
1403/04/03	24,200	24,150	24,950	24,250	(1.42)	262	1M	29B
1403/04/02	25,400	24,500	25,400	24,600	(1.4)	501	900K	22B
1403/03/30	25,050	24,850	25,100	24,950	0.40	53	145K	4B
1403/03/29	24,900	24,800	25,000	24,850	(1.78)	362	1M	27B
1403/03/27	25,500	25,000	25,750	25,300	(0.78)	155	118K	3B
1403/03/26	25,700	25,400	25,700	25,500	(0.78)	94	107K	3B
1403/03/23	25,800	25,600	25,800	25,700	1.38	36	72K	2B
1403/03/22	25,700	25,000	25,950	25,350	(0.59)	141	363K	9B
1403/03/21	25,500	25,500	25,500	25,500	2.00	52	107K	3B
1403/03/20	25,100	24,550	25,100	25,000	1.42	100	300K	7B
1403/03/19	24,600	24,600	25,000	24,650	(1.79)	65	115K	3B
1403/03/16	25,700	24,750	25,700	25,100	(0.59)	61	76K	2B
1403/03/13	25,250	24,850	25,600	25,250	0.20	82	226K	6B
1403/03/12	25,250	24,350	25,250	25,200	1.61	81	164K	4B
1403/03/09	24,800	24,400	24,800	24,800	1.85	35	81K	2B
1403/03/08	24,000	24,000	24,750	24,350	0.0	167	513K	12B
1403/03/07	24,350	24,350	24,950	24,350	(1.81)	89	215K	5B
1403/03/06	24,850	24,800	25,250	24,800	(1.98)	100	337K	8B
1403/03/05	25,300	25,250	25,850	25,300	(1.75)	135	372K	9B
1403/03/01	25,700	25,450	26,050	25,750	0.59	73	106K	3B
1403/02/30	26,050	25,300	26,200	25,600	(3.58)	132	230K	6B
1403/02/29	27,200	26,200	27,250	26,550	0.38	94	174K	5B
1403/02/26	26,350	26,300	27,200	26,450	(1.31)	76	139K	4B
1403/02/25	26,900	26,450	27,600	26,800	1.52	79	117K	3B
1403/02/24	26,400	26,200	26,850	26,400	(0.56)	116	258K	7B
1403/02/23	26,450	26,200	27,300	26,550	0.38	122	146K	4B
1403/02/22	26,450	26,150	26,900	26,450	(1.67)	220	478K	13B
1403/02/19	28,000	26,300	28,000	26,900	(1.28)	231	504K	14B
1403/02/18	28,100	27,000	28,400	27,250	(2.15)	174	503K	14B
1403/02/17	28,450	27,150	28,500	27,850	(2.28)	248	713K	20B
1403/02/16	28,700	28,450	29,200	28,500	0.71	78	253K	7B
1403/02/12	28,650	28,100	28,650	28,300	0.0	72	117K	3B
1403/02/11	29,000	27,800	29,000	28,300	(1.57)	89	166K	5B
1403/02/10	28,600	28,400	29,300	28,750	0.35	83	166K	5B
1403/02/09	28,550	28,500	29,000	28,650	(0.52)	91	120K	3B
1403/02/08	29,400	28,600	29,400	28,800	(1.71)	131	173K	5B
1403/02/05	29,000	28,900	29,450	29,300	2.09	114	160K	5B
1403/02/04	30,000	28,500	30,550	28,700	(4.33)	360	1M	41B
1403/02/03	31,000	29,700	31,000	30,000	(2.91)	152	346K	10B
1403/02/02	30,800	30,100	31,200	30,900	2.32	99	183K	6B
1403/02/01	30,150	29,500	30,200	30,200	4.86	97	353K	11B
1403/01/29	28,350	28,350	28,850	28,800	0.70	45	31K	887M
1403/01/28	29,000	28,550	29,000	28,600	(0.69)	74	245K	7B
1403/01/27	28,350	28,350	28,800	28,800	0.88	33	47K	1B
1403/01/26	28,550	28,550	28,550	28,550	(0.87)	40	135K	4B
1403/01/25	29,600	28,250	29,900	28,800	(2.04)	235	546K	16B
1403/01/21	29,100	29,050	30,050	29,400	(0.17)	468	344K	10B
1403/01/20	29,300	29,250	29,900	29,450	0.51	61	37K	1B
1403/01/19	29,600	28,950	30,000	29,300	(2.82)	95	95K	3B
1403/01/18	29,850	29,400	31,000	30,150	0.17	148	283K	9B
1403/01/15	30,050	29,800	30,650	30,100	1.52	106	177K	5B
1403/01/14	30,000	29,500	30,100	29,650	(2.63)	98	115K	3B
1403/01/11	30,000	30,000	31,000	30,450	0.16	75	101K	3B
1403/01/08	30,050	29,950	31,000	30,400	(1.62)	140	213K	6B
1403/01/07	30,200	30,200	31,950	30,900	(1.75)	118	196K	6B
1403/01/06	0	30,800	32,100	31,450	2.44	96	114K	4B
1403/01/05	31,200	30,350	31,400	30,700	2.16	101	211K	6B
1402/12/28	29,600	29,550	30,150	30,050	4.52	125	250K	8B
1402/12/27	28,400	28,400	29,500	28,750	0.52	72	167K	5B
1402/12/26	28,500	28,200	29,500	28,600	1.42	123	458K	13B
1402/12/23	28,600	27,600	28,650	28,200	(1.23)	126	275K	8B
1402/12/22	28,150	28,150	29,600	28,550	0.18	117	172K	5B
1402/12/21	30,100	28,200	30,100	28,500	(1.38)	218	467K	13B
1402/12/20	29,350	28,700	29,350	28,900	(1.87)	30	16K	457M
1402/12/16	29,650	29,300	30,600	29,450	(4.38)	196	313K	9B
1402/12/15	28,500	28,500	31,100	30,800	3.88	143	240K	7B
1402/12/14	31,050	29,400	31,050	29,650	(4.05)	152	194K	6B
1402/12/13	30,500	30,500	30,950	30,900	4.75	182	486K	15B
1402/12/12	27,800	27,800	29,900	29,500	3.51	181	414K	12B
1402/12/09	27,400	27,400	28,750	28,500	4.01	125	201K	6B
1402/12/08	28,000	26,800	28,500	27,400	(2.84)	228	421K	12B
1402/12/07	29,300	27,800	29,300	28,200	(3.26)	156	310K	9B
1402/12/05	29,700	28,250	30,050	29,150	1.22	138	120K	3B
1402/12/02	29,100	28,200	30,500	28,800	(2.7)	206	203K	6B
1402/12/01	29,800	29,150	30,700	29,600	(2.31)	196	175K	5B
1402/11/30	31,250	29,850	31,250	30,300	(3.19)	254	482K	15B
1402/11/29	31,100	30,950	31,650	31,300	3.47	561	3M	108B
1402/11/28	30,200	29,750	30,300	30,250	4.67	551	2M	55B
1402/11/25	27,900	27,750	29,050	28,900	4.33	262	3M	76B
1402/11/24	28,000	27,500	28,700	27,700	(1.6)	60	83K	2B
1402/11/16	28,500	27,750	28,550	28,150	0.36	97	196K	6B
1402/11/15	29,000	27,900	29,000	28,050	(0.36)	87	129K	4B
1402/11/14	28,500	27,700	28,500	28,150	(1.05)	163	376K	11B
1402/11/11	28,250	27,650	28,600	28,450	0.53	98	236K	7B
1402/11/10	28,450	28,050	28,750	28,300	(3.08)	148	185K	5B
1402/11/09	28,500	28,500	29,900	29,200	2.28	192	689K	20B
1402/11/08	28,500	28,350	28,650	28,550	2.33	174	313K	9B
1402/11/07	28,950	27,500	28,950	27,900	(0.71)	169	469K	13B
1402/11/04	28,300	27,700	28,700	28,100	(0.53)	201	288K	8B
1402/11/03	28,950	28,000	28,950	28,250	(2.59)	213	458K	13B
1402/11/02	30,100	28,850	30,600	29,000	(4.45)	498	2M	58B
1402/11/01	30,350	30,350	31,050	30,350	(4.86)	313	3M	106B
1402/10/30	32,250	31,400	33,000	31,900	(2.74)	368	903K	29B
1402/10/27	32,950	32,150	33,150	32,800	(1.5)	83	167K	5B
1402/10/26	33,400	32,850	34,000	33,300	(1.33)	96	162K	5B
1402/10/25	34,000	33,450	34,450	33,750	(2.03)	257	491K	17B
1402/10/24	34,550	33,750	35,000	34,450	1.17	218	493K	17B
1402/10/23	33,350	33,300	34,500	34,050	3.34	374	936K	32B
1402/10/20	32,600	32,600	33,200	32,950	2.65	213	532K	18B
1402/10/19	31,050	31,000	32,450	32,100	2.72	197	455K	15B
1402/10/18	30,850	30,850	31,500	31,250	0.64	85	269K	8B
1402/10/17	32,000	30,850	32,000	31,050	(0.64)	120	316K	10B
1402/10/16	31,000	30,800	31,550	31,250	0.97	121	236K	7B
1402/10/13	31,300	30,650	31,300	30,950	(2.06)	101	182K	6B
1402/10/12	31,800	31,350	32,000	31,600	(1.86)	75	329K	10B
1402/10/11	32,800	31,850	33,000	32,200	0.47	194	573K	18B
1402/10/10	32,300	31,950	32,300	32,050	0.16	127	528K	17B
1402/10/09	31,650	31,650	32,200	32,000	0.95	118	413K	13B
1402/10/06	31,750	31,450	32,500	31,700	0.32	125	469K	15B
1402/10/05	31,950	31,350	32,000	31,600	(0.78)	130	1M	38B
1402/10/04	31,700	31,200	32,300	31,850	0.79	178	901K	29B
1402/10/03	32,050	31,350	32,700	31,600	(3.81)	234	824K	26B
1402/10/02	32,850	32,600	33,450	32,850	0.15	232	1M	37B
1402/09/29	32,100	32,000	33,400	32,800	2.18	267	2M	65B
1402/09/28	32,050	31,750	32,750	32,100	1.90	400	3M	84B
1402/09/27	30,850	30,700	32,000	31,500	3.11	647	3M	100B
1402/09/25	29,100	29,100	30,600	30,550	4.80	498	9M	266B
1402/09/22	29,350	29,050	29,450	29,150	(0.85)	98	199K	6B
1402/09/21	29,400	29,000	29,850	29,400	(1.01)	117	398K	12B
1402/09/20	29,500	29,450	30,050	29,700	(0.5)	89	172K	5B
1402/09/19	30,100	29,650	30,100	29,850	(0.67)	88	141K	4B
1402/09/18	30,850	29,750	30,850	30,050	0.50	119	284K	9B
1402/09/15	29,500	29,500	30,150	29,900	0.34	229	635K	19B
1402/09/14	29,650	29,500	30,250	29,800	0.34	170	548K	16B
1402/09/13	30,050	29,300	30,600	29,700	0.51	301	1M	42B
1402/09/12	29,500	28,950	30,000	29,550	0.68	247	1M	33B
1402/09/11	29,300	28,850	29,550	29,350	2.09	189	378K	11B
1402/09/08	28,950	28,300	29,300	28,750	1.05	178	540K	16B
1402/09/07	29,050	28,250	29,150	28,450	(0.7)	259	429K	12B
1402/09/06	28,500	28,100	29,100	28,650	(0.35)	88	201K	6B
1402/09/05	28,800	28,500	29,400	28,750	(0.17)	117	132K	4B
1402/09/04	29,400	28,450	29,800	28,800	(1.03)	152	330K	10B
1402/09/01	28,900	28,800	29,800	29,100	0.52	96	117K	3B
1402/08/30	29,400	28,500	29,400	28,950	1.76	68	72K	2B
1402/08/29	29,000	28,300	29,000	28,450	(1.56)	154	280K	8B
1402/08/28	29,000	28,700	29,700	28,900	(0.34)	114	217K	6B
1402/08/27	29,050	28,800	29,450	29,000	(1.19)	137	248K	7B
1402/08/24	29,400	29,000	30,350	29,350	(1.18)	191	348K	10B
1402/08/23	29,500	29,450	30,250	29,700	(1.16)	100	75K	2B
1402/08/22	30,350	29,800	30,350	30,050	0.17	118	151K	5B
1402/08/21	29,850	29,800	30,400	30,000	0.50	165	700K	21B
1402/08/20	29,350	29,350	30,150	29,850	1.19	113	193K	6B
1402/08/17	29,450	29,200	30,200	29,500	(1.67)	182	321K	9B
1402/08/16	30,200	29,650	30,450	30,000	0.50	285	905K	27B
1402/08/15	28,550	28,550	29,950	29,850	4.55	373	2M	46B
1402/08/14	28,950	28,150	29,000	28,550	(0.52)	206	424K	12B
1402/08/13	29,000	28,150	29,400	28,700	2.14	187	587K	17B
1402/08/10	29,450	27,750	29,450	28,100	(3.77)	265	723K	20B
1402/08/09	29,700	28,850	29,700	29,200	1.57	217	467K	14B
1402/08/08	28,300	28,300	29,500	28,750	1.23	379	2M	52B
1402/08/07	28,300	27,950	29,550	28,400	0.18	259	1M	35B
1402/08/06	28,850	28,200	29,750	28,350	(4.38)	304	972K	28B
1402/08/03	29,250	29,250	30,450	29,650	(2.31)	279	491K	15B
1402/08/02	32,050	30,250	32,050	30,350	(4.56)	324	1M	38B
1402/08/01	32,950	31,400	32,950	31,800	(2.45)	337	863K	27B
1402/07/30	31,100	31,100	33,100	32,600	0.93	147	392K	13B
1402/07/29	31,000	31,000	33,000	32,300	2.38	107	190K	6B
1402/07/26	31,450	31,350	31,950	31,550	(0.47)	161	265K	8B
1402/07/25	32,000	31,200	32,450	31,700	1.12	141	521K	17B
1402/07/24	30,900	30,000	31,550	31,350	4.33	215	788K	25B
1402/07/23	30,100	29,800	31,000	30,050	(2.12)	129	483K	15B
1402/07/22	31,500	30,150	31,900	30,700	(2.85)	212	520K	16B
1402/07/19	31,500	31,200	32,000	31,600	0.32	138	402K	13B
1402/07/18	30,100	30,100	31,700	31,500	2.94	167	170K	5B
1402/07/17	29,450	29,000	31,200	30,600	2.00	159	205K	6B
1402/07/16	31,100	29,900	31,100	30,000	(4.61)	258	807K	24B
1402/07/15	32,300	30,900	32,750	31,450	(2.18)	243	854K	27B
1402/07/12	32,700	31,550	33,600	32,150	(3.16)	543	2M	56B
1402/07/10	33,900	32,900	33,900	33,200	(0.3)	123	221K	7B
1402/07/09	34,400	32,950	34,400	33,300	(1.33)	142	181K	6B
1402/07/08	33,800	33,550	34,400	33,750	0.15	141	255K	9B
1402/07/05	33,950	33,350	34,600	33,700	(0.74)	134	333K	11B
1402/07/04	33,550	33,500	34,150	33,950	1.19	69	135K	5B
1402/07/03	34,950	33,000	34,950	33,550	(1.47)	169	354K	12B
1402/07/01	33,750	33,750	34,700	34,050	0.89	167	180K	6B
1402/06/29	34,150	33,600	34,150	33,750	1.35	157	383K	13B
1402/06/28	34,000	33,050	34,850	33,300	(1.62)	208	732K	24B
1402/06/27	33,700	33,350	34,300	33,850	(1.17)	185	770K	26B
1402/06/26	33,450	33,450	34,800	34,250	2.39	217	643K	22B
1402/06/22	33,800	32,850	34,350	33,450	(0.74)	225	376K	13B
1402/06/21	33,700	33,400	34,000	33,700	(0.74)	132	368K	12B
1402/06/20	34,000	33,500	34,600	33,950	0.30	124	298K	10B
1402/06/19	34,350	33,350	34,350	33,850	(1.02)	181	368K	12B
1402/06/18	34,850	33,750	34,900	34,200	(3.39)	229	410K	14B
1402/06/14	36,350	34,850	36,350	35,400	(0.56)	755	1M	52B
1402/06/13	34,600	34,600	36,150	35,600	0.85	354	595K	21B
1402/06/12	35,100	34,950	35,700	35,300	(0.7)	347	623K	22B
1402/06/11	36,250	34,850	36,600	35,550	(0.7)	209	630K	22B
1402/06/08	35,500	34,950	36,150	35,800	0.56	231	1M	44B
1402/06/07	35,500	34,950	35,900	35,600	0.14	448	2M	88B
1402/06/06	35,900	35,000	36,350	35,550	0.42	577	2M	81B
1402/06/05	35,800	34,900	35,950	35,400	0.85	913	2M	73B
1402/06/04	34,000	34,000	35,550	35,100	1.74	292	720K	25B
1402/06/01	33,800	33,800	35,150	34,500	0.88	246	316K	11B
1402/05/31	34,500	33,800	35,000	34,200	(1.16)	174	317K	11B
1402/05/30	35,700	33,750	35,700	34,600	0.87	338	618K	21B
1402/05/29	35,000	34,100	35,000	34,300	0.29	182	374K	13B
1402/05/28	35,950	33,750	35,950	34,200	(2.43)	531	1M	35B
1402/05/25	35,050	34,800	35,300	35,050	(0.28)	229	460K	16B
1402/05/24	35,600	34,200	36,250	35,150	(0.71)	196	334K	12B
1402/05/23	35,650	34,500	36,550	35,400	1.58	296	609K	22B
1402/05/22	32,750	32,750	35,900	34,850	1.60	211	490K	17B
1402/05/21	35,500	34,250	35,500	34,300	(4.85)	446	3M	90B
1402/05/18	36,000	35,200	37,000	36,050	0.0	371	949K	34B
1402/05/17	35,750	34,500	37,150	36,050	0.70	632	4M	154B
1402/05/16	36,700	34,600	37,000	35,800	0.70	904	3M	96B
1402/05/15	35,500	34,700	35,750	35,550	4.41	819	4M	132B
1402/05/14	32,950	32,950	34,050	34,050	4.93	524	3M	93B
1402/05/10	30,600	30,600	32,550	32,450	4.68	593	3M	86B
1402/05/09	31,650	30,550	31,750	31,000	0.16	333	853K	26B
1402/05/08	32,000	30,500	32,000	30,950	(1.28)	638	2M	60B
1402/05/07	30,250	30,250	31,650	31,350	3.98	954	4M	133B
1402/05/04	30,150	29,000	30,150	30,150	4.87	741	13M	398B
1402/05/03	28,750	28,750	28,750	28,750	4.93	50	263K	8B
1402/04/26	32,550	31,200	34,150	32,400	(1.07)	293	1M	33B
1402/04/25	33,350	32,500	34,700	32,750	(4.24)	208	774K	25B
1402/04/24	35,000	33,850	35,000	34,200	(0.29)	214	603K	21B
1402/04/21	36,800	34,150	36,800	34,300	(4.46)	336	2M	58B
1402/04/20	36,650	35,300	37,050	35,900	(3.1)	790	2M	56B
1402/04/19	37,600	36,700	38,050	37,050	(1.46)	300	596K	22B
1402/04/18	37,850	36,950	37,900	37,600	1.08	326	560K	21B
1402/04/17	36,500	36,000	38,000	37,200	1.50	366	1M	47B
1402/04/14	36,750	36,000	37,050	36,650	3.53	322	938K	34B
1402/04/13	36,500	34,400	36,500	35,400	0.57	210	400K	14B
1402/04/12	36,250	34,800	36,500	35,200	(3.3)	471	1M	43B
1402/04/11	36,200	36,000	36,500	36,400	4.60	511	1M	41B
1402/04/10	32,650	32,650	35,750	34,800	1.61	478	1M	38B
1402/04/07	35,000	34,100	35,700	34,250	(4.46)	427	3M	90B
1402/04/06	36,650	35,350	36,650	35,850	(1.92)	501	1M	40B
1402/04/05	35,800	35,400	37,000	36,550	1.53	474	985K	36B
1402/04/04	37,400	34,800	37,550	36,000	0.56	828	2M	69B
1402/04/03	36,050	34,650	36,050	35,800	4.22	1,726	9M	330B
1402/03/31	34,350	34,350	34,350	34,350	4.89	156	2M	66B
1402/03/30	32,750	32,750	32,750	32,750	4.97	79	723K	24B
1402/03/29	31,950	30,300	31,950	31,200	1.63	138	191K	6B
1402/03/28	30,150	30,050	31,700	30,700	(0.81)	197	755K	23B
1402/03/27	31,000	30,000	31,650	30,950	2.65	181	424K	13B
1402/03/24	30,000	29,950	30,500	30,150	0.84	127	521K	16B
1402/03/23	28,900	28,900	30,700	29,900	1.01	155	302K	9B
1402/03/22	30,300	29,500	31,350	29,600	(4.67)	311	1M	42B
1402/03/21	31,050	30,600	32,050	31,050	0.0	251	847K	26B
1402/03/20	32,500	30,950	32,500	31,050	(4.61)	284	1M	41B
1402/03/17	32,200	31,650	33,100	32,550	(0.91)	210	579K	19B
1402/03/16	33,000	32,250	33,350	32,850	(2.23)	325	539K	18B
1402/03/13	34,850	33,050	34,850	33,600	(2.89)	454	898K	30B
1402/03/10	34,500	33,850	35,000	34,600	3.75	701	2M	63B
1402/03/09	33,850	32,750	34,700	33,350	(2.77)	508	916K	31B
1402/03/08	33,950	33,800	34,750	34,300	3.63	247	490K	17B
1402/03/07	33,700	32,500	33,700	33,100	(1.63)	296	830K	27B
1402/03/06	32,050	32,050	34,400	33,650	1.05	310	2M	60B
1402/03/03	33,600	33,050	34,450	33,300	0.76	424	1M	49B
1402/03/02	31,100	31,100	33,650	33,050	2.80	202	615K	20B
1402/03/01	31,000	31,000	32,800	32,150	2.06	256	567K	18B
1402/02/31	31,450	31,350	32,650	31,500	(4.55)	590	3M	86B
1402/02/30	32,900	32,600	34,100	33,000	(0.6)	460	711K	23B
1402/02/27	32,600	32,600	33,850	33,200	2.15	342	921K	31B
1402/02/25	32,550	31,250	32,550	32,500	4.84	435	3M	94B
1402/02/24	30,900	30,000	31,000	31,000	4.91	221	853K	26B
1402/02/23	30,150	29,500	30,300	29,550	(4.83)	400	2M	56B
1402/02/20	33,350	30,400	33,500	31,050	(2.82)	535	2M	64B
1402/02/19	31,050	31,050	33,000	31,950	(2.14)	815	2M	69B
1402/02/18	32,650	32,650	32,650	32,650	(4.95)	110	619K	20B
1402/02/17	35,250	34,350	36,150	34,350	(4.98)	337	3M	106B
1402/02/16	37,150	34,850	37,200	36,150	(1.09)	1,484	6M	199B
1402/02/13	36,550	36,000	36,550	36,550	4.88	854	20M	717B
1402/02/12	34,850	34,850	34,850	34,850	4.97	135	2M	56B
1402/02/11	33,200	33,200	33,200	33,200	4.90	151	2M	60B
1402/02/10	31,650	31,650	31,650	31,650	4.98	174	2M	52B
1402/02/09	30,150	30,150	30,150	30,150	4.87	234	1M	44B
1402/02/06	28,100	28,100	29,300	28,750	(0.86)	311	618K	18B
1402/02/05	29,900	28,400	29,900	29,000	0.87	731	2M	58B
1402/02/04	30,050	27,750	30,050	28,750	(1.54)	557	2M	52B
1402/01/30	30,000	28,800	30,150	29,200	(3.15)	1,277	2M	50B
1402/01/29	30,300	29,650	30,450	30,150	1.86	561	2M	58B
1402/01/28	29,000	28,500	30,350	29,600	(1.17)	727	958K	28B
1402/01/27	31,550	29,800	32,000	29,950	(4.47)	1,413	5M	148B
1402/01/26	31,350	31,100	31,350	31,350	4.85	429	2M	58B
1402/01/20	28,750	27,350	30,150	29,900	4.00	230	1M	30B
1402/01/19	28,750	28,600	28,750	28,750	4.93	355	2M	60B
1402/01/16	26,500	26,500	27,500	27,400	4.58	242	1M	36B
1402/01/15	26,150	25,200	26,500	26,200	3.76	543	2M	48B
1402/01/14	24,550	23,350	25,550	25,250	3.70	419	2M	47B
1402/01/09	24,000	24,000	24,350	24,350	4.96	482	3M	77B
1402/01/08	22,950	22,850	23,900	23,200	(0.43)	370	467K	11B
1402/01/06	23,800	22,050	23,800	22,950	0.88	135	524K	12B
1402/01/05	22,500	21,850	23,000	22,750	3.64	285	1M	23B
1401/12/28	21,950	21,830	21,950	21,950	4.97	309	2M	51B
1401/12/27	20,610	20,560	21,000	20,910	4.55	117	873K	18B
1401/12/24	20,000	19,750	20,600	20,000	1.78	202	517K	10B
1401/12/23	18,950	18,950	19,900	19,650	0.0	174	144K	3B
1401/12/22	19,400	19,150	20,100	19,650	(1.26)	162	614K	12B
1401/12/21	20,100	19,350	20,100	19,900	(2.21)	148	505K	10B
1401/12/20	20,400	20,200	20,900	20,350	0.0	214	318K	6B
1401/12/16	19,900	19,900	20,750	20,350	0.25	95	297K	6B
1401/12/15	19,800	19,700	20,550	20,300	(0.73)	342	1M	24B
1401/12/14	21,100	20,050	21,100	20,450	(0.49)	402	661K	14B
1401/12/13	20,300	19,800	20,900	20,550	(0.87)	127	314K	6B
1401/12/10	21,530	20,350	21,530	20,730	(2.49)	240	893K	18B
1401/12/09	21,280	20,600	21,770	21,260	(0.42)	193	737K	16B
1401/12/08	21,850	20,810	21,850	21,350	(0.42)	232	644K	14B
1401/12/07	21,550	20,690	21,550	21,440	4.43	362	2M	47B
1401/12/06	20,470	20,130	20,530	20,530	4.96	239	3M	54B
1401/12/03	19,660	19,030	20,300	19,560	(0.05)	198	544K	11B
1401/12/02	19,580	19,020	19,580	19,570	4.93	324	4M	71B
1401/12/01	18,090	18,090	18,790	18,650	4.19	187	1M	25B
1401/11/30	17,900	17,510	18,180	17,900	(0.17)	106	156K	3B
1401/11/26	17,570	17,570	17,900	17,930	(0.39)	53	280K	5B
1401/11/25	17,550	17,550	17,970	18,000	(0.11)	58	50K	884M
1401/11/24	18,400	17,610	18,400	18,020	(0.39)	106	257K	5B
1401/11/23	18,000	17,990	18,350	18,090	0.11	224	493K	9B
1401/11/19	18,540	17,820	18,540	18,070	(0.17)	207	274K	5B
1401/11/18	17,600	17,600	18,400	18,100	1.34	69	446K	8B
1401/11/17	17,600	17,600	18,340	17,860	0.11	166	295K	5B
1401/11/16	18,000	17,430	18,400	17,840	(0.11)	161	676K	12B
1401/11/12	18,170	17,800	18,580	17,860	0.45	95	234K	4B
1401/11/11	18,150	17,330	18,420	17,780	0.17	139	544K	10B
1401/11/10	17,980	17,060	18,070	17,750	(0.39)	148	316K	6B
1401/11/09	18,130	17,800	18,380	17,820	(4.86)	253	2M	40B
1401/11/08	18,560	18,110	19,170	18,730	0.75	222	817K	15B
1401/11/05	19,040	18,560	19,270	18,590	(4.81)	363	2M	34B
1401/11/04	20,750	19,470	20,750	19,530	(4.69)	626	2M	42B
1401/11/03	20,950	19,270	20,950	20,490	2.66	890	5M	105B
1401/11/02	19,960	19,960	19,960	19,960	5.00	122	2M	34B
1401/11/01	19,010	19,010	19,010	19,010	4.97	142	2M	45B
1401/10/28	18,000	17,480	18,810	18,110	0.89	217	529K	10B
1401/10/27	18,200	17,630	18,200	17,950	0.06	138	235K	4B
1401/10/26	17,240	17,240	18,260	17,940	2.22	187	979K	18B
1401/10/24	17,220	17,220	17,650	17,550	(0.51)	136	364K	6B
1401/10/21	17,330	17,210	18,140	17,640	0.40	143	347K	6B
1401/10/20	17,870	17,490	17,870	17,570	0.40	116	357K	6B
1401/10/19	17,550	17,230	18,000	17,500	0.34	215	382K	7B
1401/10/18	17,220	17,220	17,810	17,440	1.34	134	469K	8B
1401/10/17	17,050	16,990	17,530	17,210	(0.23)	295	572K	10B
1401/10/14	17,290	16,710	17,290	17,250	(0.23)	93	195K	3B
1401/10/13	17,050	17,010	17,700	17,290	0.17	96	310K	5B
1401/10/12	17,450	17,030	17,450	17,260	0.12	82	198K	3B
1401/10/11	16,670	16,670	17,430	17,240	(1.15)	319	768K	13B
1401/10/10	17,390	16,830	17,390	17,440	(1.52)	116	464K	8B
1401/10/07	17,990	17,330	17,990	17,710	3.33	265	1M	20B
1401/10/05	16,950	16,930	17,370	17,140	(0.12)	100	210K	4B
1401/10/04	17,600	16,980	17,600	17,160	(0.12)	143	257K	4B
1401/10/03	17,230	16,640	17,830	17,180	1.12	203	1M	21B
1401/09/30	16,900	16,850	17,000	16,990	(0.18)	61	212K	4B
1401/09/29	17,320	16,760	17,320	17,020	(1.73)	72	753K	13B
1401/09/28	17,000	16,760	17,340	17,320	(0.29)	71	578K	10B
1401/09/27	17,200	16,900	17,570	17,370	3.02	127	1M	20B
1401/09/26	16,500	16,500	17,090	16,860	(1.69)	111	634K	11B
1401/09/23	17,500	16,800	17,640	17,150	1.96	146	588K	10B
1401/09/22	16,310	16,310	16,830	16,820	4.93	141	2M	26B
1401/09/21	15,190	15,140	16,070	16,030	4.70	127	2M	25B
1401/09/20	15,390	15,330	15,680	15,310	0.79	101	395K	6B
1401/09/19	15,200	15,000	15,390	15,190	0.0	86	520K	8B
1401/09/16	15,390	14,910	15,390	15,190	(0.26)	103	208K	3B
1401/09/15	15,010	15,010	15,300	15,230	(0.26)	267	453K	7B
1401/09/14	14,850	14,850	15,390	15,270	0.33	110	421K	6B
1401/09/13	15,370	14,970	15,370	15,220	(0.59)	110	421K	6B
1401/09/12	14,960	14,960	15,620	15,310	(0.13)	93	155K	2B
1401/09/09	14,950	14,950	15,360	15,330	(0.2)	62	125K	2B
1401/09/08	15,470	14,840	15,490	15,360	0.0	77	243K	4B
1401/09/07	15,370	15,150	15,680	15,360	2.47	163	593K	9B
1401/09/06	14,690	14,550	15,320	14,990	0.0	63	129K	2B
1401/09/05	14,680	14,680	15,330	14,990	(0.93)	250	469K	7B
1401/09/02	14,860	14,860	15,400	15,130	0.33	86	303K	5B
1401/09/01	14,370	14,370	15,390	15,080	1.34	124	641K	10B
1401/08/30	15,180	14,680	15,180	14,880	0.07	91	287K	4B
1401/08/29	14,750	14,640	15,190	14,870	2.34	178	839K	13B
1401/08/28	14,600	14,220	15,000	14,530	1.18	246	921K	13B
1401/08/25	14,010	13,840	14,800	14,360	0.14	249	2M	32B
1401/08/24	14,590	14,110	14,590	14,340	(0.28)	116	836K	12B
1401/08/23	14,360	14,340	14,650	14,380	0.21	135	282K	4B
1401/08/22	14,320	14,000	14,760	14,350	(0.97)	245	894K	13B
1401/08/21	14,500	14,000	14,830	14,490	0.14	386	2M	27B
1401/08/18	13,980	13,560	14,660	14,470	3.58	570	3M	50B
1401/08/17	13,980	13,540	13,990	13,970	4.80	326	2M	31B
1401/08/16	12,820	12,820	13,670	13,330	2.38	370	5M	66B
1401/08/15	13,610	12,980	13,610	13,020	0.23	165	1M	19B
1401/08/14	12,980	12,770	13,380	12,990	1.88	182	567K	8B
1401/08/11	12,750	12,720	12,990	12,750	0.31	166	441K	6B
1401/08/10	13,000	12,310	13,000	12,710	0.08	67	84K	1B
1401/08/09	12,710	12,700	13,070	12,700	0.55	106	293K	4B
1401/08/08	12,310	12,090	13,100	12,630	1.04	170	724K	9B
1401/08/07	12,700	12,070	12,720	12,500	(1.57)	126	1M	17B
1401/08/04	12,580	12,280	12,580	12,700	(1.7)	79	406K	5B
1401/08/03	12,520	12,520	12,880	12,920	(0.54)	99	181K	2B
1401/08/02	12,680	12,510	12,800	12,990	(0.61)	81	188K	2B
1401/08/01	12,730	12,580	12,980	13,070	(1.28)	57	343K	4B
1401/07/30	12,950	12,840	13,290	13,240	(0.68)	122	293K	4B
1401/07/27	13,250	12,890	13,460	13,330	(0.6)	131	245K	3B
1401/07/26	13,150	13,150	13,600	13,410	(0.07)	59	146K	2B
1401/07/25	13,130	13,130	13,440	13,420	(0.22)	65	149K	2B
1401/07/24	13,280	13,140	13,280	13,450	(0.22)	47	105K	1B
1401/07/23	13,690	13,300	13,690	13,480	0.0	41	62K	841M
1401/07/20	13,860	13,320	13,860	13,480	0.0	48	74K	991M
1401/07/19	13,370	13,370	13,660	13,480	0.0	53	178K	2B
1401/07/18	13,190	13,190	13,610	13,480	(0.15)	92	170K	2B
1401/07/17	13,350	13,170	13,740	13,500	(0.59)	85	311K	4B
1401/07/16	13,790	13,170	13,790	13,580	(0.15)	80	211K	3B
1401/07/12	13,360	13,360	13,700	13,600	0.0	32	35K	470M
1401/07/11	13,120	13,120	13,760	13,600	(0.15)	47	156K	2B
1401/07/10	13,690	13,020	13,690	13,620	(0.15)	72	145K	2B
1401/07/09	13,460	13,100	13,530	13,640	(0.51)	63	221K	3B
1401/07/06	13,570	13,570	13,800	13,710	0.0	60	123K	2B
1401/07/04	13,060	13,060	13,860	13,710	(0.07)	70	156K	2B
1401/07/02	13,360	13,200	13,520	13,720	(0.8)	73	262K	4B
1401/06/30	13,370	13,370	13,930	13,830	0.0	46	65K	895M
1401/06/29	13,650	13,380	13,890	13,830	(0.36)	74	228K	3B
1401/06/28	13,710	13,650	13,980	13,880	(0.07)	66	143K	2B
1401/06/27	13,690	13,690	13,960	13,890	(0.07)	48	51K	702M
1401/06/23	13,700	13,680	13,940	13,900	(0.07)	55	75K	1B
1401/06/22	14,000	13,640	14,000	13,910	(0.29)	111	228K	3B
1401/06/21	13,600	13,570	13,960	13,950	(0.14)	61	170K	2B
1401/06/20	13,720	13,520	13,980	13,970	(0.07)	76	118K	2B
1401/06/19	14,000	13,670	14,000	13,980	0.0	50	70K	967M
1401/06/16	14,050	13,510	14,050	13,980	(0.07)	81	99K	1B
1401/06/15	14,260	13,760	14,260	13,990	(0.07)	55	86K	1B
1401/06/14	14,300	13,750	14,300	14,000	(0.21)	87	220K	3B
1401/06/13	13,750	13,750	14,430	14,030	0.07	61	99K	1B
1401/06/12	13,850	13,800	14,130	14,020	(0.07)	93	135K	2B
1401/06/09	13,760	13,760	14,190	14,030	(0.07)	82	267K	4B
1401/06/08	13,950	13,810	14,190	14,040	(0.14)	114	209K	3B
1401/06/07	14,390	13,490	14,450	14,060	(0.92)	126	535K	7B
1401/06/06	14,300	13,980	14,300	14,190	0.0	66	270K	4B
1401/06/05	14,200	14,010	14,590	14,190	0.28	129	463K	7B
1401/06/02	13,740	13,740	14,540	14,150	0.28	94	295K	4B
1401/06/01	13,960	13,960	14,320	14,110	0.07	56	208K	3B
1401/05/31	13,520	13,520	14,190	14,100	(0.14)	75	244K	3B
1401/05/30	14,140	13,600	14,180	14,120	(0.14)	81	117K	2B
1401/05/29	13,940	13,940	14,370	14,140	(0.14)	67	149K	2B
1401/05/26	13,890	13,890	14,360	14,160	0.0	48	77K	1B
1401/05/25	14,200	14,000	14,260	14,160	0.0	54	82K	1B
1401/05/24	13,990	13,920	14,100	14,160	(0.07)	51	54K	759M
1401/05/23	13,800	13,800	14,250	14,170	(0.07)	54	186K	3B
1401/05/22	13,580	13,580	14,250	14,180	4.42	228	1M	20B
1401/05/19	13,890	13,500	13,890	13,580	0.30	104	205K	3B
1401/05/18	13,510	13,510	14,060	13,540	0.45	108	325K	4B
1401/05/15	13,990	13,370	13,990	13,480	0.75	173	885K	12B
1401/05/12	13,370	13,370	13,790	13,380	0.38	92	170K	2B
1401/05/11	13,130	12,980	13,530	13,330	0.0	31	47K	627M
1401/05/10	13,250	13,110	13,630	13,330	(0.07)	77	240K	3B
1401/05/09	13,040	12,830	13,200	13,340	(0.45)	79	179K	2B
1401/05/08	13,330	13,000	13,700	13,400	(0.3)	94	194K	3B
1401/05/05	13,430	13,120	13,690	13,440	0.15	112	327K	4B
1401/05/04	13,430	13,300	13,690	13,420	(0.15)	196	543K	7B
1401/05/03	13,820	13,430	13,820	13,440	(4.88)	274	1M	14B
1401/05/02	14,550	13,850	14,810	14,130	(2.69)	250	1M	17B
1401/05/01	14,790	14,490	15,470	14,520	(4.79)	631	6M	94B
1401/04/29	15,920	15,330	15,920	15,250	0.39	82	119K	2B
1401/04/28	15,000	14,800	15,760	15,190	1.20	171	469K	7B
1401/04/26	15,080	14,890	15,200	15,010	(4.21)	230	887K	13B
1401/04/25	15,650	15,170	16,650	15,670	(1.76)	300	906K	14B
1401/04/22	15,300	15,300	16,660	15,950	0.50	113	143K	2B
1401/04/15	18,290	17,880	18,350	18,070	0.67	263	575K	10B
1401/04/14	18,300	17,960	18,340	17,950	0.34	117	248K	5B
1401/04/13	17,930	17,600	18,350	17,890	(0.06)	117	238K	4B
1401/04/12	17,540	17,540	18,250	17,900	0.39	164	424K	8B
1401/04/11	18,010	17,360	18,380	17,830	0.0	133	397K	7B
1401/04/08	17,820	17,520	18,120	17,830	0.28	73	511K	9B
1401/04/07	17,420	17,420	18,190	17,780	0.0	83	95K	2B
1401/04/06	18,230	17,260	18,230	17,780	(0.61)	115	560K	10B
1401/04/05	17,280	17,280	17,700	17,890	(1.0)	157	284K	5B
1401/04/04	17,590	17,590	17,900	18,070	(0.66)	135	229K	4B
1401/04/01	17,960	17,710	18,400	18,190	(0.55)	121	306K	6B
1401/03/31	18,680	18,050	18,680	18,290	(0.92)	127	1M	21B
1401/03/30	18,150	17,910	19,050	18,460	1.71	282	898K	17B
1401/03/29	18,080	17,800	18,640	18,150	0.83	297	669K	12B
1401/03/28	17,820	17,630	18,020	18,000	4.83	482	2M	39B
1401/03/25	16,680	16,680	17,500	17,170	(0.29)	83	175K	3B
1401/03/24	17,150	16,870	17,400	17,220	(0.06)	84	128K	2B
1401/03/23	17,550	17,360	17,800	17,230	0.70	132	221K	4B
1401/03/22	16,400	16,210	17,770	17,110	0.77	171	398K	7B
1401/03/21	17,250	16,570	17,250	16,980	(0.29)	84	213K	4B
1401/03/18	17,420	17,020	17,420	17,030	0.06	94	158K	3B
1401/03/17	16,400	16,400	17,000	17,020	(0.99)	142	333K	6B
1401/03/16	16,790	16,600	17,100	17,190	(1.32)	144	370K	6B
1401/03/11	17,110	17,110	17,500	17,420	(0.46)	163	283K	5B
1401/03/10	18,200	17,190	18,200	17,500	0.0	131	301K	5B
1401/03/09	18,320	17,350	18,320	17,500	0.29	148	170K	3B
1401/03/08	17,460	17,420	17,960	17,450	(4.8)	204	954K	17B
1401/03/07	19,270	17,900	19,270	18,330	(0.49)	150	279K	5B
1401/03/04	18,500	18,010	18,800	18,420	0.16	159	287K	5B
1401/03/03	18,500	18,100	18,500	18,390	(0.49)	132	266K	5B
1401/03/02	19,500	18,200	19,500	18,480	(2.43)	205	763K	14B
1401/03/01	19,000	18,300	19,780	18,940	(1.51)	171	806K	15B
1401/02/31	19,690	18,510	19,940	19,230	(0.93)	185	421K	8B
1401/02/28	18,910	18,910	19,700	19,410	(0.72)	156	327K	6B
1401/02/27	19,340	19,330	19,600	19,550	(0.15)	184	340K	7B
1401/02/26	19,360	18,970	20,050	19,580	0.0	266	1M	20B
1401/02/25	19,360	19,160	19,970	19,580	1.14	245	581K	11B
1401/02/24	19,400	19,130	19,990	19,360	(1.17)	304	833K	16B
1401/02/21	20,130	19,360	20,130	19,590	(1.36)	392	1M	21B
1401/02/20	19,050	19,020	19,700	19,860	(0.6)	132	226K	4B
1401/02/19	20,050	19,880	20,410	19,980	(4.49)	353	957K	19B
1401/02/18	21,600	20,330	21,650	20,920	1.41	288	586K	12B
1401/02/17	20,000	19,830	20,730	20,630	4.46	393	1M	28B
1401/02/12	20,240	19,010	20,240	19,750	(0.25)	269	603K	12B
1401/02/11	20,850	19,010	20,850	19,800	(0.75)	407	1M	26B
1401/02/10	19,960	19,450	19,960	19,950	4.94	689	3M	61B
1401/02/07	18,010	18,010	19,080	19,010	4.57	300	2M	37B
1401/02/06	17,800	17,800	18,540	18,180	0.11	186	362K	7B
1401/02/05	17,620	17,620	18,220	18,160	(0.33)	272	240K	4B
1401/02/04	17,620	17,620	18,310	18,220	(0.27)	105	179K	3B
1401/01/31	18,650	17,700	18,690	18,270	(0.76)	188	361K	7B
1401/01/30	17,900	17,900	18,720	18,410	(0.27)	164	266K	5B
1401/01/29	18,110	17,720	18,940	18,460	0.60	272	600K	11B
1401/01/28	18,710	18,180	18,710	18,350	0.94	212	696K	13B
1401/01/27	17,360	17,360	18,210	18,180	4.78	322	1M	21B
1401/01/24	16,530	16,530	17,870	17,350	0.06	141	207K	4B
1401/01/23	18,020	16,810	18,020	17,340	(1.53)	174	441K	8B
1401/01/22	17,920	17,400	17,920	17,610	(0.62)	274	587K	10B
1401/01/21	18,270	17,500	18,270	17,720	(0.17)	214	515K	9B
1401/01/20	17,430	17,430	18,310	17,750	(3.22)	220	766K	13B
1401/01/17	19,210	17,670	19,210	18,340	(0.86)	211	340K	6B
1401/01/16	18,110	18,040	18,550	18,500	(2.06)	204	614K	11B
1401/01/15	19,440	18,720	19,650	18,890	0.91	199	296K	6B
1401/01/14	18,250	17,870	19,140	18,720	2.69	303	1M	23B
1401/01/10	18,270	17,420	18,420	18,230	(0.22)	119	150K	3B
1401/01/09	18,700	17,800	18,700	18,270	0.33	213	388K	7B
1401/01/08	0	0	0	18,210	0.0	214	1M	18B
1401/01/07	17,400	17,400	18,220	18,210	4.90	214	1M	18B
1401/01/06	17,060	17,060	17,860	17,360	2.06	163	528K	9B
1400/12/28	16,380	16,380	17,700	17,010	0.89	110	299K	5B
1400/12/25	17,180	16,400	17,180	16,860	(1.0)	125	441K	7B
1400/12/24	16,610	16,610	17,200	17,030	(2.57)	215	614K	10B
1400/12/23	17,220	16,890	17,840	17,480	(1.63)	159	362K	6B
1400/12/22	17,030	17,030	17,850	17,770	(0.84)	151	285K	5B
1400/12/21	17,720	17,610	17,960	17,920	(3.29)	234	636K	11B
1400/12/18	18,770	18,070	18,910	18,530	2.89	369	730K	14B
1400/12/17	17,210	17,200	18,060	18,010	4.71	299	1M	22B
1400/12/16	16,810	16,780	17,590	17,200	2.63	259	558K	10B
1400/12/15	16,210	16,210	17,050	16,760	3.20	262	781K	13B
1400/12/14	16,130	16,110	16,600	16,240	0.81	134	468K	8B
1400/12/11	16,000	15,980	16,640	16,110	1.64	227	752K	12B
1400/12/09	15,670	15,500	16,050	15,850	3.66	232	750K	12B
1400/12/08	15,150	15,150	15,600	15,290	0.20	93	235K	4B
1400/12/07	15,490	15,100	15,720	15,260	0.93	207	347K	5B
1400/12/04	15,000	15,000	15,600	15,120	1.20	173	415K	6B
1400/12/03	14,550	14,550	15,150	14,940	0.13	114	252K	4B
1400/12/02	14,810	14,810	15,530	14,920	0.81	159	559K	8B
1400/12/01	14,270	14,030	14,980	14,800	3.71	235	2M	30B
1400/11/30	14,480	14,000	14,480	14,270	(0.56)	72	378K	5B
1400/11/27	14,120	14,120	14,570	14,350	(0.07)	82	154K	2B
1400/11/25	14,650	14,290	14,980	14,360	(4.52)	214	1M	19B
1400/11/24	15,500	14,700	15,580	15,040	1.35	211	579K	9B
1400/11/23	14,920	14,920	14,920	14,840	4.43	85	932K	14B
1400/11/20	14,510	14,370	14,720	14,210	1.36	234	363K	5B
1400/11/19	13,100	13,100	14,170	14,020	3.85	180	972K	14B
1400/11/18	12,930	12,930	13,430	13,500	(0.37)	64	100K	1B
1400/11/17	13,780	13,110	13,780	13,550	(1.74)	124	411K	5B
1400/11/16	13,710	13,550	14,080	13,790	(0.14)	96	242K	3B
1400/11/13	14,020	13,660	14,020	13,810	(0.07)	69	158K	2B
1400/11/12	13,610	13,610	14,100	13,820	0.0	89	256K	4B
1400/11/11	13,930	13,580	13,940	13,820	(0.14)	102	179K	2B
1400/11/10	14,490	13,880	14,490	13,840	0.29	84	104K	1B
1400/11/09	13,700	13,370	14,250	13,800	1.62	143	449K	6B
1400/11/06	12,970	12,970	13,910	13,580	(0.37)	148	355K	5B
1400/11/05	13,310	13,260	13,740	13,630	(2.29)	94	490K	6B
1400/11/04	13,900	13,410	13,900	13,950	(1.06)	145	309K	4B
1400/11/03	14,320	13,810	14,320	14,100	(1.54)	163	810K	11B
1400/11/02	14,420	13,620	14,590	14,320	(0.07)	192	811K	12B
1400/10/29	14,750	14,230	14,860	14,330	0.56	169	555K	8B
1400/10/28	14,240	14,240	14,900	14,250	(4.87)	135	1M	18B
1400/10/27	14,710	14,400	15,000	14,980	(0.4)	84	138K	2B
1400/10/26	14,810	14,360	14,990	15,040	(0.33)	81	142K	2B
1400/10/25	14,810	14,420	15,500	15,090	(0.46)	136	215K	3B
1400/10/22	14,730	14,730	15,230	15,160	(0.39)	81	191K	3B
1400/10/21	15,640	14,990	15,660	15,220	(0.33)	164	296K	4B
1400/10/20	15,940	15,190	15,940	15,270	0.0	59	63K	956M
1400/10/19	15,300	15,000	15,300	15,270	(0.2)	289	719K	11B
1400/10/18	14,850	14,850	15,740	15,300	(0.17)	269	521K	8B
1400/10/15	15,013	14,717	15,090	15,326	(1.07)	163	248K	4B
1400/10/14	15,101	15,003	15,300	15,491	(0.12)	46	37K	559M
1400/10/13	15,310	15,000	15,600	15,509	(0.64)	136	270K	4B
1400/10/12	15,251	15,251	15,958	15,609	(0.06)	82	101K	2B
1400/10/11	15,788	15,500	15,788	15,619	(0.27)	79	352K	5B
1400/10/08	15,621	15,398	15,785	15,662	(0.13)	117	173K	3B
1400/10/07	15,760	15,300	15,963	15,683	(0.23)	119	234K	4B
1400/10/06	16,060	15,000	16,060	15,719	1.22	366	966K	15B
1400/10/05	15,930	15,650	15,930	15,529	0.44	153	240K	4B
1400/10/04	15,880	15,555	15,972	15,461	1.64	205	361K	6B
1400/10/01	15,350	15,158	15,512	15,212	2.96	134	602K	9B
1400/09/30	15,411	14,697	15,411	14,774	0.65	127	228K	3B
1400/09/29	14,569	14,140	14,569	14,678	(0.37)	88	122K	2B
1400/09/28	14,420	14,210	14,592	14,732	(1.5)	102	341K	5B
1400/09/27	14,552	14,552	15,228	14,957	(0.26)	97	390K	6B
1400/09/24	14,400	14,400	15,000	14,996	(0.65)	91	211K	3B
1400/09/23	14,380	14,380	14,900	15,094	(0.28)	91	92K	1B
1400/09/22	15,160	14,806	15,250	15,136	(2.88)	160	582K	9B
1400/09/21	15,890	15,001	15,949	15,585	(0.54)	91	153K	2B
1400/09/20	16,248	15,211	16,248	15,669	(0.04)	139	213K	3B
1400/09/17	15,488	15,223	15,960	15,676	3.13	279	738K	12B
1400/09/16	15,340	15,164	15,568	15,200	0.12	83	156K	2B
1400/09/15	15,122	15,122	15,620	15,182	0.46	157	253K	4B
1400/09/14	15,210	15,010	15,550	15,112	1.05	212	369K	6B
1400/09/13	15,700	14,889	15,700	14,955	(4.58)	317	1M	19B
1400/09/10	15,434	15,314	15,980	15,672	(2.78)	149	559K	9B
1400/09/09	15,670	15,600	16,139	16,120	(0.87)	131	235K	4B
1400/09/08	16,650	15,661	16,650	16,261	(1.3)	206	533K	9B
1400/09/07	15,920	15,920	16,530	16,475	(0.61)	158	265K	4B
1400/09/06	16,330	16,001	16,677	16,576	(0.71)	151	222K	4B
1400/09/03	16,443	16,020	16,720	16,694	(0.88)	167	319K	5B
1400/09/02	16,751	16,512	17,316	16,842	(2.31)	302	768K	13B
1400/09/01	16,900	16,900	17,489	17,241	(1.09)	335	563K	10B
1400/08/30	17,250	16,850	17,599	17,431	(1.56)	221	409K	7B
1400/08/29	17,610	17,482	18,230	17,707	(3.78)	300	766K	13B
1400/08/26	17,501	17,501	19,000	18,402	0.23	234	338K	6B
1400/08/25	18,500	17,837	18,535	18,360	(1.02)	192	320K	6B
1400/08/24	18,798	18,280	18,798	18,550	(0.37)	255	533K	10B
1400/08/23	17,880	17,880	18,982	18,618	2.98	374	990K	18B
1400/08/22	17,819	17,100	18,217	18,079	4.20	505	2M	28B
1400/08/19	17,150	16,820	17,860	17,350	(0.25)	413	1M	19B
1400/08/18	17,100	16,970	17,899	17,394	0.50	351	1M	18B
1400/08/17	16,652	16,652	17,500	17,308	(0.77)	225	448K	8B
1400/08/16	18,290	16,811	18,290	17,442	(0.35)	325	716K	12B
1400/08/15	17,490	17,030	17,523	17,504	4.88	240	1M	18B
1400/08/12	16,878	16,380	17,120	16,689	1.32	258	543K	9B
1400/08/11	16,010	16,010	16,959	16,472	(0.44)	245	684K	11B
1400/08/10	15,680	15,680	17,280	16,544	0.41	193	319K	5B
1400/08/09	16,250	16,072	16,250	16,477	(2.6)	117	507K	8B
1400/08/08	17,050	16,746	17,835	16,917	(4.03)	391	1M	21B
1400/08/05	17,570	17,570	18,000	17,627	(4.69)	566	2M	40B
1400/08/04	18,076	18,076	18,076	18,494	(2.8)	70	538K	10B
1400/08/03	18,482	18,482	18,482	19,027	(2.19)	33	422K	8B
1400/07/28	19,780	18,890	19,850	19,454	(2.14)	364	557K	11B
1400/07/27	20,016	19,220	20,016	19,879	4.28	377	1M	20B
1400/07/26	19,030	18,991	20,338	19,064	(4.63)	541	2M	38B
1400/07/25	20,380	19,817	21,288	19,990	(4.17)	498	2M	37B
1400/07/24	21,050	20,079	21,081	20,860	3.89	599	2M	44B
1400/07/21	20,026	20,026	21,280	20,078	(4.75)	704	3M	67B
1400/07/20	22,250	21,006	22,490	21,079	(4.67)	335	958K	20B
1400/07/19	22,650	21,110	22,790	22,111	0.89	1,386	5M	104B
1400/07/18	21,480	21,100	22,064	21,917	4.30	1,950	8M	176B
1400/07/17	21,017	20,810	21,017	21,014	4.98	1,217	9M	184B
1400/07/14	19,599	19,550	20,034	20,017	4.91	369	3M	56B
1400/07/12	18,950	18,490	19,400	19,080	0.44	309	683K	13B
1400/07/11	20,100	18,603	20,100	18,997	(2.99)	447	1M	25B
1400/07/10	19,230	18,090	19,993	19,582	2.84	815	2M	30B
1400/07/07	18,801	18,369	19,650	19,042	(1.52)	297	1M	20B
1400/07/06	19,511	18,900	19,795	19,335	(0.01)	229	449K	9B
1400/07/04	19,769	18,700	19,769	19,337	(0.5)	223	319K	6B
1400/07/03	19,840	19,000	19,919	19,435	2.45	380	838K	16B
1400/06/31	18,890	18,122	19,526	18,971	2.01	329	1M	19B
1400/06/30	19,240	18,501	19,270	18,597	(4.5)	355	1M	25B
1400/06/29	19,060	18,930	20,070	19,474	(0.35)	250	447K	9B
1400/06/28	19,000	18,780	20,000	19,543	(0.83)	285	768K	15B
1400/06/27	20,200	19,380	20,349	19,707	(3.33)	276	986K	19B
1400/06/24	20,990	19,730	20,990	20,386	(0.1)	377	534K	11B
1400/06/23	20,420	19,617	21,220	20,407	(1.17)	554	2M	32B
1400/06/22	20,830	20,210	21,650	20,649	(2.84)	360	895K	18B
1400/06/21	21,890	20,540	21,890	21,252	(1.71)	340	560K	12B
1400/06/20	21,080	20,650	21,664	21,621	4.79	651	3M	56B
1400/06/17	21,650	20,370	21,650	20,633	(2.09)	424	935K	19B
1400/06/16	20,900	20,900	21,460	21,074	(3.34)	389	902K	19B
1400/06/15	21,900	20,820	22,400	21,802	(0.51)	351	929K	20B
1400/06/14	22,001	21,460	22,500	21,914	(2.93)	655	2M	40B
1400/06/13	23,190	21,650	23,400	22,575	0.75	517	2M	42B
1400/06/10	21,500	21,500	22,453	22,408	4.79	567	4M	80B
1400/06/09	21,000	20,977	22,000	21,384	(3.16)	710	3M	60B
1400/06/08	23,000	21,858	23,000	22,081	(4.03)	591	3M	64B
1400/06/07	22,260	21,810	23,870	23,008	0.91	1,762	10M	226B
1400/06/06	22,800	21,910	22,957	22,801	4.29	1,035	7M	155B
1400/06/03	22,400	20,900	22,440	21,864	2.29	796	3M	73B
1400/06/02	21,398	20,034	21,863	21,374	2.65	972	4M	83B
1400/06/01	20,940	20,180	21,025	20,822	3.99	1,067	6M	121B
1400/05/31	19,980	19,320	20,034	20,024	4.95	649	7M	144B
1400/05/24	19,198	17,855	19,320	19,080	3.70	470	2M	42B
1400/05/23	18,550	18,000	19,060	18,400	(2.85)	580	2M	34B
1400/05/20	18,450	17,650	18,987	18,940	4.74	929	11M	205B
1400/05/19	18,300	17,900	18,400	18,083	(0.9)	427	1M	27B
1400/05/18	18,450	17,800	18,719	18,248	(0.71)	519	2M	36B
1400/05/17	18,290	17,735	18,730	18,379	(0.63)	378	697K	13B
1400/05/16	18,799	17,915	18,802	18,496	3.29	648	2M	39B
1400/05/13	18,050	17,000	18,108	17,907	3.83	631	3M	50B
1400/05/12	17,720	17,000	17,720	17,246	1.99	375	763K	13B
1400/05/11	17,139	16,578	17,750	16,910	(3.09)	522	2M	31B
1400/05/10	17,701	17,250	17,702	17,450	(3.28)	345	900K	16B
1400/05/09	17,900	17,150	18,290	18,041	2.35	479	2M	30B
1400/05/06	16,950	16,950	18,200	17,626	(0.34)	443	979K	17B
1400/05/05	17,870	16,870	18,320	17,686	(0.37)	852	2M	42B
1400/05/04	17,752	17,580	17,752	17,752	5.00	659	7M	122B
1400/04/28	16,907	16,907	16,907	16,907	5.00	126	2M	37B
1400/04/22	17,460	17,164	18,290	17,652	(0.87)	717	4M	77B
1400/04/21	17,769	17,200	18,020	17,807	(0.25)	746	6M	107B
1400/04/20	18,296	17,502	18,296	17,851	1.50	840	4M	70B
1400/04/19	17,466	17,200	17,915	17,587	3.08	900	6M	104B
1400/04/16	17,387	16,387	17,430	17,062	(1.08)	1,243	8M	144B
1400/04/15	16,230	16,220	17,250	17,249	4.99	729	24M	415B
1400/04/14	16,180	16,180	16,680	16,429	(1.07)	246	989K	16B
1400/04/13	16,100	16,100	16,699	16,606	(0.55)	126	235K	4B
1400/04/12	16,200	16,200	16,988	16,698	(0.35)	220	374K	6B
1400/04/09	16,220	16,220	16,948	16,756	(0.88)	247	436K	7B
1400/04/08	17,200	16,206	17,200	16,905	(0.9)	198	349K	6B
1400/04/07	16,960	16,380	17,390	17,058	(1.04)	256	475K	8B
1400/04/06	17,720	16,734	17,720	17,238	(0.1)	319	462K	8B
1400/04/05	17,260	17,140	17,264	17,256	4.95	670	3M	50B
1400/04/02	16,949	16,320	17,096	16,442	0.70	181	260K	4B
1400/04/01	15,901	15,901	16,800	16,328	1.02	206	500K	8B
1400/03/31	15,800	15,800	16,436	16,163	0.27	130	566K	9B
1400/03/30	16,270	16,060	16,600	16,119	0.71	180	360K	6B
1400/03/29	16,290	16,000	16,400	16,005	1.27	199	484K	8B
1400/03/26	16,140	15,300	16,140	15,805	0.07	174	308K	5B
1400/03/25	15,940	15,340	15,990	15,794	(2.05)	205	516K	8B
1400/03/24	16,200	15,840	16,300	16,125	(0.43)	185	313K	5B
1400/03/23	16,330	15,700	16,330	16,195	(1.36)	145	403K	6B
1400/03/22	16,080	16,074	16,489	16,418	(2.96)	262	609K	10B
1400/03/19	17,390	16,471	17,390	16,919	(0.76)	219	465K	8B
1400/03/18	16,800	16,720	17,448	17,048	(0.06)	398	980K	17B
1400/03/17	16,713	16,713	17,850	17,058	(3.04)	809	3M	47B
1400/03/12	16,954	16,954	16,954	17,592	(1.42)	72	274K	5B
1400/03/11	17,232	17,232	17,232	17,846	(1.61)	52	309K	5B
1400/03/10	18,015	18,008	18,490	18,138	(4.31)	282	847K	15B
1400/03/09	18,721	18,516	19,780	18,955	(2.74)	425	822K	16B
1400/03/08	19,441	19,441	20,407	19,490	(4.76)	1,143	4M	72B
1400/03/05	19,446	19,446	19,446	20,464	(0.02)	10	5K	99M
1400/03/04	19,483	19,483	19,483	20,469	(0.19)	21	37K	712M
1400/03/03	19,484	19,484	19,484	20,508	0.0	1	1K	19M
1400/03/02	19,484	19,484	19,484	20,509	0.0	1	260	5M
1400/03/01	19,485	19,485	19,485	20,509	0.0	2	880	17M
1400/02/29	19,692	19,692	19,692	20,510	(1.05)	7	202K	4B
1400/02/28	19,986	19,986	19,986	20,728	(1.47)	13	282K	6B
1400/02/27	20,094	20,094	20,094	21,037	(0.54)	6	104K	2B
1400/02/26	20,101	20,101	20,101	21,151	(0.03)	7	6K	130M
1400/02/25	20,120	20,120	20,120	21,158	(0.09)	16	18K	359M
1400/02/22	20,601	20,601	20,601	21,178	(0.28)	10	218K	4B
1400/02/21	20,684	20,684	20,684	21,238	(0.4)	49	308K	6B
1400/02/20	20,685	20,685	20,685	21,323	0.0	4	2K	48M
1400/02/19	20,747	20,747	20,747	21,324	(0.3)	7	231K	5B
1400/02/18	20,865	20,865	20,865	21,388	(0.57)	13	439K	9B
1400/02/15	20,868	20,868	20,868	21,510	(0.01)	5	9K	189M
1400/02/13	20,869	20,869	20,869	21,513	0.0	5	3K	56M
1400/02/12	20,869	20,869	20,869	21,514	0.0	1	500	10M
1400/02/11	20,874	20,874	20,874	21,514	(0.02)	5	16K	344M
1400/02/08	20,876	20,876	20,876	21,519	(0.01)	9	8K	173M
1400/02/07	20,913	20,913	20,913	21,521	(0.18)	15	136K	3B
1400/02/06	20,922	20,922	20,922	21,559	(0.05)	5	36K	755M
1400/02/05	20,929	20,929	20,929	21,569	(0.03)	4	25K	528M
1400/02/04	20,998	20,998	20,998	21,576	(0.33)	8	251K	5B
1400/02/01	21,012	21,012	21,012	21,647	(0.06)	3	50K	1B
1400/01/31	21,259	21,259	21,259	21,661	(0.14)	5	164K	3B
1400/01/30	21,287	21,287	21,287	21,692	(0.13)	4	150K	3B
1400/01/29	21,319	21,319	21,319	21,721	(0.15)	6	172K	4B
1400/01/28	21,510	21,510	21,510	21,754	(0.88)	40	1M	22B
1400/01/25	21,510	21,510	21,510	21,948	0.0	3	2K	48M
1400/01/24	21,649	21,649	22,086	21,948	(0.64)	94	737K	16B
1400/01/23	21,691	21,691	21,691	22,090	(0.19)	7	222K	5B
1400/01/22	21,691	21,691	21,691	22,133	0.0	2	758	16M
1400/01/21	21,691	21,691	21,691	22,133	0.0	1	367	8M
1400/01/18	21,737	21,737	21,737	22,133	(0.21)	45	235K	5B
1400/01/17	21,761	21,761	21,761	22,180	(0.11)	24	126K	3B
1400/01/16	21,829	21,829	21,829	22,205	(0.31)	73	346K	8B
1400/01/15	21,880	21,880	21,880	22,274	(0.23)	26	258K	6B
1400/01/14	21,963	21,963	22,405	22,326	(0.38)	146	426K	9B
1400/01/11	22,630	22,001	22,630	22,411	(0.17)	128	221K	5B
1400/01/10	22,170	22,136	22,600	22,450	(0.61)	242	714K	16B
1400/01/08	22,230	22,175	23,310	22,587	(0.18)	240	361K	8B
1400/01/07	22,230	22,220	23,080	22,627	0.05	223	314K	7B
1399/12/27	23,600	22,200	23,600	22,615	0.24	344	540K	12B
1399/12/26	21,870	21,870	23,592	22,561	1.31	475	799K	18B
1399/12/25	23,352	21,700	23,352	22,269	1.08	524	2M	35B
1399/12/24	22,310	22,120	22,844	22,031	2.23	493	1M	25B
1399/12/23	20,640	20,640	22,217	21,551	2.82	577	1M	31B
1399/12/20	20,850	20,657	21,050	20,960	(0.56)	200	1M	25B
1399/12/19	21,599	20,930	21,600	21,078	0.56	350	706K	15B
1399/12/18	20,833	20,833	21,700	20,960	0.30	321	576K	12B
1399/12/17	21,350	20,750	21,350	20,898	0.12	273	353K	7B
1399/12/16	20,537	20,535	21,500	20,872	(0.39)	343	718K	15B
1399/12/13	20,665	20,635	21,000	20,954	(0.48)	161	572K	12B
1399/12/12	20,740	20,650	21,640	21,056	(0.05)	185	495K	10B
1399/12/11	20,732	20,732	20,997	21,066	(0.42)	181	512K	11B
1399/12/10	20,900	20,900	20,910	21,155	(0.8)	100	932K	19B
1399/12/09	21,660	21,106	21,660	21,326	(0.98)	203	1M	24B
1399/12/06	21,536	21,153	22,260	21,536	(0.05)	289	335K	7B
1399/12/05	21,110	21,110	21,980	21,546	0.15	394	544K	12B
1399/12/04	21,147	21,147	21,749	21,513	(0.3)	266	350K	7B
1399/12/03	21,811	21,489	21,926	21,578	(1.59)	285	2M	39B
1399/12/02	22,990	21,785	22,990	21,927	(1.36)	403	2M	39B
1399/11/29	22,869	22,207	22,999	22,229	(1.9)	439	3M	58B
1399/11/28	22,250	22,250	23,190	22,660	(0.15)	297	511K	12B
1399/11/27	22,500	22,411	23,170	22,695	(0.76)	287	1M	30B
1399/11/26	23,600	22,600	23,600	22,868	0.01	355	986K	23B
1399/11/25	23,300	22,200	23,349	22,865	3.80	531	2M	44B
1399/11/21	22,670	21,510	22,670	22,028	(0.39)	461	891K	20B
1399/11/20	23,000	21,700	23,000	22,115	0.0	316	713K	16B
1399/11/19	21,265	21,265	22,970	22,115	1.05	348	766K	17B
1399/11/18	21,850	21,252	21,850	21,886	(2.11)	398	1M	24B
1399/11/15	21,690	21,684	23,290	22,357	(1.42)	430	1M	24B
1399/11/14	22,150	22,150	23,330	22,679	0.18	336	634K	14B
1399/11/13	22,030	22,030	23,498	22,639	(1.84)	451	2M	37B
1399/11/12	24,237	22,500	24,239	23,064	(1.54)	503	3M	61B
1399/11/11	23,900	23,420	24,240	23,425	1.46	534	951K	23B
1399/11/08	22,000	22,000	23,750	23,087	1.10	469	1M	24B
1399/11/07	24,030	22,220	24,035	22,835	(1.59)	698	2M	54B
1399/11/06	21,640	21,640	23,800	23,205	2.23	716	2M	37B
1399/11/05	23,660	21,890	23,759	22,699	0.31	601	2M	40B
1399/11/04	22,788	22,410	22,788	22,628	4.26	364	2M	45B
1399/11/01	21,900	21,000	22,177	21,703	2.76	395	2M	34B
1399/10/30	20,721	20,690	22,300	21,121	(0.83)	768	6M	132B
1399/10/29	21,554	20,965	22,700	21,297	(3.49)	802	2M	41B
1399/10/27	21,120	20,686	22,860	22,068	1.36	1,134	2M	50B
1399/10/24	20,870	20,870	22,470	21,772	1.09	806	2M	43B
1399/10/23	21,690	21,489	22,990	21,538	(4.78)	625	3M	63B
1399/10/22	23,980	21,870	23,980	22,620	(1.26)	604	2M	35B
1399/10/21	23,130	22,740	23,159	22,908	3.86	636	2M	41B
1399/10/20	21,650	21,496	23,600	22,057	(2.52)	682	2M	41B
1399/10/17	23,010	22,254	23,100	22,627	(3.41)	738	2M	42B
1399/10/16	23,589	22,470	23,589	23,425	4.27	1,327	5M	127B
1399/10/15	23,165	23,165	23,165	22,466	1.83	150	835K	19B
1399/10/14	20,363	20,350	22,232	22,062	4.19	356	2M	50B
1399/10/13	21,010	20,829	21,880	21,174	(3.43)	511	2M	35B
1399/10/10	21,630	21,240	22,560	21,925	(1.8)	549	1M	24B
1399/10/09	23,900	22,130	24,100	22,326	(4.16)	807	2M	47B
1399/10/08	23,343	22,611	23,343	23,294	4.78	945	3M	62B
1399/10/07	22,010	21,630	23,550	22,232	(2.35)	1,056	2M	52B
1399/10/06	23,500	22,708	23,500	22,766	(4.76)	736	2M	47B
1399/10/03	24,206	22,986	25,270	23,903	(1.21)	992	2M	54B
1399/10/02	23,000	23,000	24,678	24,195	2.94	1,268	5M	109B
1399/10/01	23,300	23,229	24,430	23,503	(3.88)	973	2M	57B
1399/09/30	25,633	24,352	25,633	24,451	(4.61)	1,173	6M	152B
1399/09/29	25,180	24,110	25,693	25,633	4.75	1,129	6M	142B
1399/09/26	23,297	23,297	25,570	24,470	(0.22)	1,631	5M	127B
1399/09/25	24,085	24,085	24,980	24,523	(3.27)	311	1M	35B
1399/09/24	25,486	23,400	25,486	25,352	4.45	2,240	20M	502B
1399/09/23	23,600	22,732	25,124	24,273	1.44	3,309	15M	368B
1399/09/22	23,998	21,714	23,998	23,928	4.69	1,701	26M	619B
1399/09/19	23,648	23,648	23,648	22,856	1.48	158	724K	17B
1399/09/18	23,525	23,525	23,525	22,522	0.52	159	255K	6B
1399/09/17	22,896	22,896	22,896	22,405	2.75	225	1M	31B
1399/09/16	22,602	22,602	22,602	21,806	1.30	98	635K	14B
1399/09/15	21,526	21,526	21,526	21,526	5.00	134	5M	112B
1399/09/12	21,203	21,203	21,203	20,501	1.52	155	824K	17B
1399/09/11	20,206	19,833	20,206	20,194	4.94	465	6M	126B
1399/09/10	19,833	19,833	19,833	19,244	1.88	104	1M	20B
1399/09/09	19,511	19,511	19,511	18,889	1.65	250	895K	17B
1399/09/08	17,880	17,840	19,150	18,582	0.66	1,043	3M	53B
1399/09/05	18,420	17,660	18,990	18,460	(0.37)	658	1M	26B
1399/09/04	18,990	17,994	19,390	18,528	(2.18)	790	2M	35B
1399/09/03	19,000	18,260	19,390	18,941	(0.74)	600	1M	22B
1399/09/02	18,990	18,398	19,910	19,082	(1.47)	591	2M	32B
1399/09/01	20,588	18,668	20,588	19,366	(1.45)	807	2M	33B
1399/08/28	19,300	18,990	19,882	19,650	3.77	726	3M	52B
1399/08/27	18,051	18,051	19,351	18,936	2.75	866	2M	45B
1399/08/26	18,014	18,014	19,100	18,430	(2.81)	1,176	4M	71B
1399/08/25	19,680	18,778	19,680	18,962	(4.07)	701	2M	45B
1399/08/24	20,330	19,235	20,800	19,766	(2.38)	1,452	4M	87B
1399/08/21	20,198	20,198	20,880	20,247	(4.77)	878	5M	107B
1399/08/20	20,973	20,973	20,984	21,261	(3.69)	180	2M	35B
1399/08/19	20,979	20,979	20,979	22,076	(0.03)	9	15K	314M
1399/08/18	20,984	20,984	20,984	22,083	(0.02)	10	11K	225M
1399/08/17	21,002	21,002	21,002	22,088	(0.09)	20	38K	795M
1399/08/14	21,677	21,677	23,480	22,107	(3.11)	975	4M	89B
1399/08/12	21,714	21,714	21,714	22,817	(0.17)	18	73K	2B
1399/08/11	21,756	21,756	21,756	22,856	(0.2)	14	84K	2B
1399/08/10	22,151	22,151	22,151	22,901	(1.78)	120	763K	17B
1399/08/07	22,312	22,312	22,312	23,316	(0.72)	50	303K	7B
1399/08/06	22,424	22,424	22,424	23,486	(0.5)	8	210K	5B
1399/08/05	22,555	22,555	22,555	23,604	(0.58)	12	243K	5B
1399/08/03	22,672	22,672	22,672	23,742	(0.52)	21	217K	5B
1399/07/30	23,048	23,048	23,048	23,865	(1.63)	72	632K	15B
1399/07/29	23,202	23,202	23,202	24,261	(0.66)	35	257K	6B
1399/07/28	23,343	23,343	23,343	24,423	(0.6)	27	234K	5B
1399/07/27	24,564	24,564	25,300	24,571	(4.97)	286	2M	53B
1399/07/23	26,574	26,574	26,574	25,856	2.16	209	1M	27B
1399/07/22	25,904	25,904	25,904	25,309	2.59	145	1M	31B
1399/07/21	25,004	25,004	25,004	24,671	3.60	200	2M	42B
1399/07/20	23,814	23,814	23,814	23,814	5.00	132	5M	111B
1399/07/19	22,680	22,680	22,680	22,680	5.00	256	2M	56B
1399/07/16	21,900	21,280	21,915	21,600	3.49	512	2M	39B
1399/07/15	21,820	21,110	21,968	20,872	0.53	90	241K	5B
1399/07/14	21,150	19,890	21,150	20,762	(0.76)	297	459K	9B
1399/07/13	21,940	20,170	21,940	20,922	(0.31)	361	780K	16B
1399/07/12	21,819	20,600	21,819	20,987	0.98	519	773K	17B
1399/07/09	21,000	19,900	21,160	20,783	(0.77)	400	924K	19B
1399/07/08	20,699	20,699	21,800	20,944	(3.87)	535	3M	64B
1399/07/07	20,709	20,709	20,709	21,788	(0.05)	16	20K	424M
1399/07/06	21,020	20,940	22,000	21,798	(1.11)	245	515K	11B
1399/07/05	22,000	21,900	22,400	22,042	0.10	578	1M	32B
1399/07/02	21,650	21,450	22,880	22,021	(0.19)	585	2M	33B
1399/07/01	22,260	21,424	23,400	22,063	(2.16)	650	2M	37B
1399/06/31	22,000	21,731	23,780	22,551	(1.41)	468	1M	26B
1399/06/30	22,710	22,518	24,100	22,874	(3.5)	1,206	3M	60B
1399/06/29	23,309	23,309	25,480	23,703	(3.39)	1,136	4M	98B
1399/06/26	26,450	23,997	26,450	24,535	(2.87)	1,342	3M	78B
1399/06/25	24,150	24,150	26,500	25,259	(0.64)	2,242	6M	141B
1399/06/24	24,342	24,342	24,342	25,421	(0.79)	105	305K	7B
1399/06/23	24,385	24,385	24,385	25,623	(0.18)	37	68K	2B
1399/06/22	24,600	24,600	24,600	25,668	(0.87)	163	338K	8B
1399/06/19	24,676	24,676	24,676	25,894	(0.31)	77	114K	3B
1399/06/18	24,679	24,679	24,679	25,974	(0.01)	11	4K	97M
1399/06/17	24,685	24,685	24,685	25,977	(0.03)	21	10K	248M
1399/06/16	26,010	24,894	26,970	25,984	(0.84)	292	445K	11B
1399/06/15	26,010	25,721	27,074	26,204	(3.21)	544	1M	32B
1399/06/12	27,061	27,061	27,061	27,074	(4.95)	297	2M	45B
1399/06/11	27,278	27,278	27,278	28,485	(0.79)	86	268K	7B
1399/06/10	31,130	28,177	31,130	28,713	(3.19)	857	3M	79B
1399/06/05	29,961	29,248	29,961	29,659	3.94	560	1M	42B
1399/06/04	26,880	26,880	29,463	28,535	1.69	1,194	2M	63B
1399/06/03	28,059	28,059	28,500	28,060	(4.99)	651	5M	137B
1399/06/02	28,178	28,178	28,178	29,535	(0.42)	129	142K	4B
1399/06/01	29,000	28,540	30,550	29,661	(1.27)	315	924K	27B
1399/05/29	29,005	29,005	29,679	30,042	(1.6)	273	460K	13B
1399/05/28	32,795	29,679	32,803	30,531	(2.27)	1,392	3M	103B
1399/05/27	31,188	31,188	31,900	31,241	(4.84)	818	2M	49B
1399/05/26	31,839	31,839	31,839	32,829	(2.04)	129	584K	19B
1399/05/25	33,273	33,273	33,273	33,514	(4.31)	274	1M	41B
1399/05/22	34,600	33,743	36,800	35,024	(1.39)	771	1M	47B
1399/05/21	34,473	34,473	34,473	35,518	(2.12)	407	622K	21B
1399/05/20	37,306	33,754	37,306	36,287	2.13	3,542	8M	283B
1399/05/19	35,740	34,550	35,751	35,530	4.35	2,219	5M	182B
1399/05/15	33,974	33,973	35,270	34,049	(4.79)	3,240	7M	230B
1399/05/14	37,100	35,245	38,955	35,761	(0.89)	965	3M	105B
1399/05/07	35,904	35,904	39,040	36,482	(3.47)	6,020	23M	825B
1399/05/06	37,779	37,779	37,779	37,793	(4.96)	546	1M	43B
1399/05/05	39,767	39,767	39,767	39,767	(5.0)	758	3M	138B
1399/05/04	41,859	41,859	41,859	41,859	(5.0)	1,269	1M	61B
1399/05/01	44,550	43,073	47,600	44,062	(2.82)	576	2M	72B
1399/04/29	45,340	45,340	45,340	45,340	5.00	763	4M	180B
1399/04/28	43,181	43,181	43,181	43,181	5.00	625	2M	76B
1399/04/25	42,170	42,170	42,170	41,125	2.40	88	647K	27B
1399/04/22	40,735	40,735	40,735	40,162	3.52	153	950K	39B
1399/04/21	38,919	36,500	38,919	38,796	4.67	1,569	7M	289B
1399/04/18	37,111	34,120	37,111	37,066	4.87	3,013	17M	638B
1399/04/17	36,404	36,404	36,404	35,344	1.94	196	602K	22B
1399/04/16	35,619	35,619	35,619	34,671	2.20	168	683K	24B
1399/04/15	35,243	35,243	35,243	33,923	1.07	155	331K	12B
1399/04/14	33,875	33,875	33,875	33,565	4.04	328	1M	42B
1399/04/11	33,246	33,246	33,246	32,262	1.89	277	661K	22B
1399/04/10	32,883	32,883	32,883	31,663	1.10	213	385K	13B
1399/04/09	31,933	31,933	31,933	31,318	2.98	259	1M	33B
1399/04/08	30,545	30,545	30,545	30,413	4.54	258	2M	49B
1399/04/07	30,040	30,040	30,040	29,091	1.68	198	587K	18B
1399/04/04	29,328	29,328	29,328	28,610	2.43	277	968K	28B
1399/04/03	28,555	28,555	28,555	27,932	2.71	301	1M	31B
1399/04/02	28,111	28,111	28,111	27,196	1.58	225	630K	18B
1399/04/01	27,481	27,481	27,481	26,773	2.29	335	914K	25B
1399/03/31	26,338	26,338	26,338	26,173	4.34	507	2M	46B
1399/03/27	25,110	24,498	25,749	25,084	(2.73)	2,767	8M	209B
1399/03/26	26,306	25,000	26,950	25,787	(0.84)	1,623	5M	120B
1399/03/25	27,000	25,430	27,000	26,006	(2.78)	1,232	4M	99B
1399/03/24	26,777	25,580	26,846	26,750	4.62	1,295	3M	93B
1399/03/21	25,686	24,777	25,725	25,568	4.36	1,269	3M	79B
1399/03/20	24,010	23,940	25,498	24,500	(2.77)	1,299	4M	97B
1399/03/19	25,490	24,880	26,500	25,199	(3.78)	1,308	4M	100B
1399/03/18	25,999	25,108	26,518	26,189	3.69	1,802	4M	97B
1399/03/17	25,320	24,222	25,330	25,256	4.69	1,164	4M	91B
1399/03/13	24,124	23,718	24,124	24,124	5.00	949	4M	88B
1399/03/12	23,207	22,551	23,207	22,976	3.95	535	2M	45B
1399/03/11	22,300	20,500	22,346	22,102	3.85	1,071	5M	108B
1399/03/10	21,842	21,700	21,842	21,282	2.31	270	1M	24B
1399/03/07	19,717	19,717	21,695	20,802	0.23	968	2M	37B
1399/03/06	20,230	20,223	21,000	20,754	(2.5)	623	1M	30B
1399/03/03	22,300	20,560	22,350	21,287	(1.64)	1,144	2M	50B
1399/02/31	23,250	21,459	23,250	21,642	(4.19)	1,296	4M	78B
1399/02/30	23,099	22,000	23,099	22,588	1.76	1,732	4M	80B
1399/02/29	21,480	21,469	23,608	22,197	(1.77)	2,590	8M	180B
1399/02/28	21,958	21,958	21,958	22,598	(2.23)	160	959K	21B
1399/02/27	22,095	22,095	22,095	23,113	(0.62)	123	266K	6B
1399/02/24	23,193	23,193	23,998	23,257	(4.74)	1,281	6M	132B
1399/02/23	23,391	23,391	23,391	24,413	(0.85)	157	345K	8B
1399/02/22	25,399	24,597	25,399	24,622	(4.9)	983	2M	56B
1399/02/21	27,046	24,475	27,046	25,891	0.51	2,086	6M	160B
1399/02/20	25,810	25,000	25,813	25,759	4.78	1,272	3M	83B
1399/02/17	23,250	23,250	25,465	24,584	1.36	1,992	6M	154B
1399/02/16	24,582	22,242	24,582	24,253	3.59	1,734	8M	188B
1399/02/15	23,452	22,233	23,452	23,412	4.82	1,226	7M	169B
1399/02/14	23,166	23,166	23,166	22,336	1.24	134	562K	13B
1399/02/10	22,584	22,584	22,584	22,063	2.58	386	1M	32B
1399/02/09	21,509	21,509	21,509	21,509	5.00	690	3M	66B
1399/02/08	20,807	20,172	20,807	20,485	3.37	482	2M	45B
1399/02/07	19,976	19,000	19,976	19,817	4.16	1,274	7M	147B
1399/02/06	18,990	18,767	19,053	19,025	4.84	743	3M	63B
1399/02/03	18,196	17,872	18,550	18,146	(2.45)	2,304	7M	121B
1399/02/02	18,145	18,003	19,666	18,602	(1.42)	1,937	5M	101B
1399/02/01	18,112	17,690	19,200	18,869	2.30	1,527	4M	83B
1399/01/31	18,902	17,452	18,902	18,444	2.46	2,435	7M	130B
1399/01/30	17,849	17,182	18,381	18,002	2.83	3,446	9M	157B
1399/01/27	18,120	17,211	18,120	17,506	(2.86)	2,432	7M	123B
1399/01/26	18,692	17,180	18,700	18,021	(0.3)	1,721	4M	73B
1399/01/25	18,121	17,565	18,121	18,076	4.73	1,771	7M	127B
1399/01/24	17,200	16,400	17,563	17,259	3.18	1,513	5M	91B
1399/01/23	16,800	15,900	17,024	16,727	3.14	1,529	4M	70B
1399/01/20	16,198	15,350	16,409	16,218	3.78	1,612	6M	98B
1399/01/19	15,500	15,301	15,918	15,628	1.00	1,209	3M	49B
1399/01/18	15,420	15,405	15,855	15,473	(4.58)	1,375	5M	78B
1399/01/17	17,300	15,866	17,333	16,215	(2.91)	1,991	5M	83B
1399/01/16	16,801	16,575	16,817	16,701	4.27	1,012	3M	46B
1399/01/11	16,300	15,400	16,320	16,017	1.50	1,649	4M	59B
1399/01/10	15,777	15,351	15,904	15,780	4.18	2,887	9M	136B
1399/01/09	14,667	14,667	15,699	15,147	(1.88)	5,492	26M	394B
1399/01/06	15,062	15,062	15,062	15,438	(2.62)	506	2M	25B
1399/01/05	15,082	15,082	15,082	15,854	(0.13)	87	84K	1B
1398/12/28	15,149	15,149	15,149	15,875	(0.45)	246	277K	4B
1398/12/27	15,165	15,165	15,165	15,946	(0.11)	98	66K	1B
1398/12/26	15,228	15,228	15,228	15,963	(0.41)	154	257K	4B
1398/12/25	15,233	15,233	15,233	16,029	(0.03)	23	19K	291M
1398/12/24	15,276	15,276	15,276	16,034	(0.28)	77	173K	3B
1398/12/21	15,343	15,343	15,343	16,079	(0.44)	171	260K	4B
1398/12/20	15,399	15,399	15,399	16,150	(0.36)	78	215K	3B
1398/12/19	15,452	15,452	15,452	16,209	(0.34)	143	205K	3B
1398/12/17	16,077	16,077	16,200	16,265	(3.89)	628	2M	37B
1398/12/14	17,636	16,111	17,636	16,923	0.04	1,081	3M	56B
1398/12/13	16,755	16,504	16,938	16,916	4.86	709	3M	50B
1398/12/12	15,899	15,450	16,666	16,132	1.16	1,245	5M	74B
1398/12/11	15,508	15,508	17,000	15,947	(2.31)	1,666	5M	85B
1398/12/10	16,324	16,324	16,324	16,324	(5.0)	278	2M	29B
1398/12/07	17,470	16,600	17,550	17,183	1.33	1,399	4M	73B
1398/12/06	16,800	16,453	17,948	16,958	(0.83)	1,664	4M	61B
1398/12/05	17,738	16,551	17,738	17,100	1.22	1,203	3M	45B
1398/12/04	16,910	16,684	16,935	16,894	4.74	1,069	2M	41B
1398/12/03	14,905	14,905	16,449	16,129	2.80	962	2M	38B
1398/11/30	15,793	15,241	15,793	15,689	4.31	1,158	5M	80B
1398/11/29	15,200	14,711	15,269	15,041	(1.71)	705	3M	39B
1398/11/28	15,986	15,040	15,986	15,303	(1.33)	778	2M	36B
1398/11/27	16,140	15,123	16,140	15,509	(1.1)	823	2M	35B
1398/11/26	15,592	15,220	15,940	15,681	3.29	913	3M	40B
1398/11/23	14,886	14,838	15,695	15,181	(1.89)	1,202	3M	43B
1398/11/21	15,800	15,450	15,980	15,474	(4.85)	690	2M	34B
1398/11/20	16,645	15,780	17,171	16,263	(0.69)	1,264	3M	50B
1398/11/19	16,390	15,920	16,412	16,376	4.77	1,246	5M	83B
1398/11/16	15,344	15,020	15,844	15,631	3.59	1,078	5M	81B
1398/11/15	16,000	14,910	16,000	15,090	(3.85)	1,122	4M	64B
1398/11/14	15,600	15,500	15,700	15,694	4.96	1,017	8M	125B
1398/11/13	14,501	14,380	15,370	14,953	(0.84)	905	3M	41B
1398/11/12	16,190	14,978	16,190	15,080	(4.35)	1,306	5M	75B
1398/11/08	15,811	15,238	15,994	15,766	3.50	1,305	6M	92B
1398/11/07	15,000	14,700	15,650	15,233	2.17	919	4M	65B
1398/11/06	15,300	14,500	15,500	14,910	(2.03)	1,315	6M	86B
1398/11/05	15,890	15,124	15,932	15,219	(4.4)	1,957	6M	86B
1398/11/02	15,513	15,479	16,500	15,920	(2.29)	899	3M	52B
1398/11/01	16,438	15,611	16,438	16,293	4.07	995	6M	105B
1398/10/30	15,549	15,100	15,904	15,656	3.36	1,786	8M	131B
1398/10/29	15,154	14,775	15,154	15,147	4.95	823	7M	106B
1398/10/28	14,433	14,433	14,433	14,433	5.00	163	3M	47B
1398/10/25	13,746	13,746	13,746	13,746	5.00	132	2M	21B
1398/10/24	13,092	13,092	13,092	13,092	5.00	219	4M	46B
1398/10/23	12,469	12,469	12,469	12,469	4.99	164	5M	60B
1398/10/22	11,876	11,876	11,876	11,876	5.00	377	8M	92B
1398/10/21	11,311	11,311	11,311	11,311	1.99	49	390K	4B
1398/10/18	11,090	11,090	11,090	11,090	(2.0)	105	1M	12B
1398/10/17	11,316	11,316	11,316	11,316	(5.0)	59	297K	3B
1398/10/15	11,911	11,911	11,911	11,911	(4.99)	115	251K	3B
1398/10/14	12,537	12,537	12,537	12,537	(4.99)	61	261K	3B
1398/10/11	13,900	13,034	13,900	13,196	(3.82)	1,050	2M	30B
1398/10/10	14,150	13,657	14,150	13,720	(4.56)	872	3M	38B
1398/10/09	14,362	14,101	14,537	14,375	3.83	758	3M	36B
1398/10/08	13,800	13,360	14,109	13,845	0.52	760	2M	32B
1398/10/07	13,027	13,027	14,397	13,774	0.45	2,020	9M	122B
1398/10/04	14,200	13,690	14,200	13,712	(4.84)	812	3M	41B
1398/10/03	14,613	13,936	14,613	14,410	3.53	2,500	13M	190B
1398/10/02	13,918	13,918	13,918	13,918	4.99	69	262K	4B
1398/09/27	13,256	13,256	13,256	13,256	5.00	78	256K	3B
1398/09/26	12,200	12,200	12,700	12,625	4.37	319	2M	22B
1398/09/25	12,119	10,971	12,119	12,096	4.80	1,229	13M	153B
1398/09/24	11,550	11,300	11,550	11,542	4.93	980	10M	118B
1398/09/23	11,000	10,899	11,000	11,000	4.99	747	6M	71B
1398/09/20	10,560	10,001	10,568	10,477	4.09	603	4M	39B
1398/09/19	9,999	9,816	10,112	10,065	4.51	1,029	10M	100B
1398/09/18	9,631	9,629	9,631	9,631	4.99	230	1M	14B
1398/09/17	9,131	8,873	9,356	9,173	2.94	619	3M	30B
1398/09/16	9,000	8,800	9,045	8,911	1.20	502	1M	13B
1398/09/13	8,745	8,616	8,998	8,805	2.19	398	1M	12B
1398/09/12	8,580	8,451	8,703	8,616	(2.05)	396	1M	9B
1398/09/11	8,900	8,590	8,967	8,796	(0.41)	375	992K	9B
1398/09/10	8,800	8,710	8,950	8,832	1.47	447	1M	10B
1398/09/09	8,886	8,600	8,888	8,704	1.56	444	977K	9B
1398/09/06	9,000	8,458	9,000	8,570	(2.78)	422	774K	7B
1398/09/05	8,949	8,570	9,050	8,815	1.03	490	723K	6B
1398/09/04	8,500	8,500	8,754	8,725	4.64	677	4M	34B
1398/09/03	8,102	8,102	8,495	8,338	2.12	503	1M	11B
1398/09/02	8,157	8,100	8,249	8,165	0.10	575	3M	29B
1398/08/29	8,399	8,091	8,402	8,157	(2.61)	519	2M	13B
1398/08/28	8,587	8,300	8,587	8,376	1.23	251	466K	4B
1398/08/27	7,850	7,850	8,489	8,274	0.69	235	547K	5B
1398/08/26	8,348	8,213	8,348	8,217	(4.95)	334	2M	12B
1398/08/25	8,956	8,413	8,956	8,645	1.35	420	807K	7B
1398/08/22	8,597	8,461	8,600	8,530	(1.99)	275	644K	5B
1398/08/21	8,910	8,577	8,934	8,703	1.24	378	776K	7B
1398/08/20	8,770	8,400	8,888	8,596	(0.5)	320	671K	6B
1398/08/19	8,858	8,604	8,858	8,639	(4.6)	696	2M	17B
1398/08/18	9,250	8,872	9,250	9,056	(2.86)	370	741K	7B
1398/08/14	9,620	9,209	9,620	9,323	0.01	279	717K	7B
1398/08/13	9,841	9,081	9,841	9,322	(2.47)	598	1M	10B
1398/08/12	9,490	8,990	9,731	9,558	2.31	589	1M	14B
1398/08/11	9,350	9,008	9,379	9,342	4.58	592	3M	26B
1398/08/08	8,700	8,700	8,969	8,933	4.58	325	1M	10B
1398/08/06	8,122	8,122	8,700	8,542	2.19	228	664K	6B
1398/08/04	8,730	8,230	8,730	8,359	(1.16)	193	482K	4B
1398/08/01	8,880	8,260	8,880	8,457	(0.54)	254	886K	7B
1398/07/30	8,400	8,350	8,538	8,503	4.56	240	1M	11B
1398/07/29	8,030	7,973	8,388	8,132	(3.06)	287	1M	8B
1398/07/28	9,176	8,353	9,176	8,389	(4.58)	401	3M	27B
1398/07/24	8,610	8,517	9,150	8,792	(1.93)	486	2M	18B
1398/07/23	9,067	8,918	9,290	8,965	(4.5)	156	578K	5B
1398/07/22	9,445	9,375	9,655	9,387	(4.87)	409	2M	22B
1398/07/21	10,160	9,645	10,160	9,868	1.86	514	2M	16B
1398/07/20	9,692	9,500	9,694	9,688	4.93	552	3M	29B
1398/07/17	8,951	8,925	9,500	9,233	(1.3)	498	2M	14B
1398/07/16	9,850	9,202	9,962	9,355	(3.42)	719	5M	45B
1398/07/15	10,000	9,508	10,000	9,686	(1.57)	735	3M	29B
1398/07/14	10,145	9,820	10,145	9,840	(4.8)	779	4M	44B
1398/07/13	10,697	9,921	10,697	10,336	0.15	880	3M	28B
1398/07/10	10,109	10,109	10,699	10,321	(3.01)	988	4M	43B
1398/07/09	10,889	9,862	10,896	10,641	2.53	2,162	9M	92B
1398/07/08	10,378	10,151	10,378	10,378	5.00	848	9M	95B
1398/07/07	9,906	9,620	9,906	9,884	4.76	1,591	15M	149B
1398/07/06	9,435	9,435	9,435	9,435	5.00	78	279K	3B
1398/07/03	8,603	8,603	9,047	8,986	4.28	483	5M	44B
1398/07/02	8,525	8,450	8,750	8,617	1.15	610	3M	28B
1398/07/01	8,700	8,456	8,700	8,519	0.88	590	2M	21B
1398/06/31	8,694	8,251	8,694	8,445	0.09	722	3M	27B
1398/06/30	8,100	8,100	8,595	8,437	(0.54)	524	2M	19B
1398/06/27	8,781	8,438	8,781	8,483	(4.49)	995	5M	39B
1398/06/26	8,935	8,561	8,935	8,882	4.37	2,277	11M	101B
1398/06/25	8,400	8,287	8,512	8,510	4.97	712	9M	79B
1398/06/24	8,315	8,021	8,315	8,107	(1.78)	473	2M	19B
1398/06/23	8,581	8,080	8,581	8,254	(2.08)	634	2M	20B
1398/06/20	8,589	8,280	8,589	8,429	(0.44)	391	1M	9B
1398/06/17	8,123	8,123	8,492	8,466	4.67	580	3M	26B
1398/06/16	8,113	8,032	8,200	8,088	(0.31)	471	3M	26B
1398/06/13	8,100	8,054	8,200	8,113	0.61	228	1M	8B
1398/06/12	8,118	8,000	8,130	8,064	1.51	239	1M	10B
1398/06/11	7,910	7,872	8,190	7,944	(0.81)	376	2M	19B
1398/06/10	8,200	7,912	8,200	8,009	(1.27)	437	2M	17B
1398/06/09	8,323	8,000	8,440	8,112	(3.2)	797	3M	26B
1398/06/06	8,500	8,367	8,500	8,380	(4.85)	604	4M	34B
1398/06/05	8,888	8,111	8,899	8,807	3.87	672	3M	28B
1398/06/04	8,160	8,160	8,502	8,479	4.70	647	5M	39B
1398/06/03	8,181	7,801	8,260	8,098	(1.33)	363	2M	15B
1398/06/02	8,260	8,120	8,264	8,207	0.0	602	3M	22B
1398/05/30	8,250	7,999	8,260	8,207	0.50	549	3M	23B
1398/05/28	8,149	7,990	8,250	8,166	1.92	330	1M	11B
1398/05/27	8,270	7,900	8,270	8,012	(1.52)	405	1M	10B
1398/05/26	8,000	7,850	8,300	8,136	2.86	931	4M	29B
1398/05/23	8,136	7,546	8,136	7,910	1.59	794	3M	24B
1398/05/22	7,550	7,550	7,797	7,786	4.85	954	4M	33B
1398/05/20	7,249	7,249	7,434	7,426	4.89	664	5M	36B
1398/05/19	7,055	7,000	7,159	7,080	2.03	233	760K	5B
1398/05/16	7,229	6,860	7,229	6,939	(1.57)	230	903K	6B
1398/05/15	7,346	7,000	7,346	7,050	(1.85)	169	769K	5B
1398/05/12	7,000	7,000	7,300	7,183	0.79	193	1M	8B
1398/05/09	7,279	6,953	7,279	7,127	0.98	198	1M	7B
1398/05/08	7,240	6,850	7,430	7,058	(0.62)	446	3M	21B
1398/05/07	6,804	6,803	7,370	7,102	1.01	444	2M	15B
1398/05/06	7,396	6,950	7,396	7,031	(3.35)	346	2M	17B
1398/05/05	7,485	7,150	7,590	7,275	(2.32)	161	805K	6B
1398/05/02	7,500	7,300	7,875	7,448	1.75	298	2M	15B
1398/04/25	7,830	7,491	7,830	7,500	(4.88)	359	5M	38B
1398/04/24	8,100	7,703	8,100	7,885	(1.67)	177	1M	9B
1398/04/23	8,200	7,902	8,200	8,019	(1.66)	247	2M	14B
1398/04/22	8,109	7,929	8,193	8,154	4.50	455	3M	24B
1398/04/19	7,788	7,600	8,020	7,803	(1.71)	314	2M	18B
1398/04/18	8,160	7,804	8,160	7,939	(1.6)	235	1M	8B
1398/04/17	8,150	7,800	8,220	8,068	(0.43)	579	3M	25B
1398/04/16	7,700	7,600	8,136	8,103	4.57	928	10M	79B
1398/04/15	7,900	7,610	7,900	7,749	1.96	330	2M	13B
1398/04/12	7,484	7,265	7,640	7,600	4.44	178	1M	8B
1398/04/11	7,220	7,216	7,423	7,277	(0.41)	271	2M	12B
1398/04/10	7,520	7,211	7,520	7,307	(3.73)	349	2M	17B
1398/04/09	7,672	7,522	7,779	7,590	(2.43)	235	1M	9B
1398/04/05	7,890	7,665	7,900	7,779	(1.24)	299	2M	13B
1398/04/04	7,908	7,620	7,908	7,877	4.58	649	4M	34B
1398/04/03	7,532	7,532	7,532	7,532	4.99	44	270K	2B
1398/04/02	7,174	7,172	7,174	7,174	4.99	92	471K	3B
1398/04/01	6,865	6,703	7,108	6,833	(3.15)	358	2M	16B
1398/03/29	7,200	6,872	7,300	7,055	(1.67)	307	2M	13B
1398/03/28	7,610	7,142	7,610	7,175	(4.55)	763	4M	27B
1398/03/27	7,504	7,436	7,746	7,517	(3.96)	580	4M	28B
1398/03/26	7,800	7,746	8,120	7,827	(4.0)	798	4M	31B
1398/03/25	8,149	8,149	8,298	8,153	(4.94)	500	5M	43B
1398/03/22	8,836	8,011	8,836	8,577	1.91	884	6M	55B
1398/03/21	8,416	8,416	8,416	8,416	4.99	148	2M	14B
1398/03/20	7,600	7,600	8,135	8,016	3.46	1,007	10M	82B
1398/03/19	7,919	7,583	8,000	7,748	(1.95)	1,052	6M	49B
1398/03/18	8,060	7,612	8,190	7,902	0.01	663	4M	34B
1398/03/13	7,600	7,500	7,980	7,901	4.90	1,564	17M	131B
1398/03/07	7,400	7,201	7,892	7,532	0.07	1,325	10M	77B
1398/03/05	7,300	7,008	7,650	7,527	3.27	971	8M	58B
1398/03/04	7,397	6,720	7,398	7,289	3.45	1,063	7M	48B
1398/03/01	6,997	6,990	7,061	7,046	4.77	227	2M	13B
1398/02/31	6,700	6,653	6,731	6,725	4.90	469	5M	33B
1398/02/30	6,526	5,910	6,526	6,411	3.14	1,132	10M	67B
1398/02/29	6,216	6,216	6,216	6,216	5.00	139	1M	9B
1398/02/28	5,927	5,700	5,927	5,920	4.87	537	8M	49B
1398/02/25	5,645	5,645	5,645	5,645	4.98	178	2M	14B
1398/02/24	5,278	5,223	5,414	5,377	4.27	676	4M	23B
1398/02/23	5,100	5,033	5,290	5,157	1.68	461	3M	16B
1398/02/22	5,102	5,051	5,201	5,072	(4.59)	545	5M	26B
1398/02/21	5,124	5,000	5,380	5,316	3.75	756	7M	38B
1398/02/18	4,700	4,700	5,193	5,124	3.60	765	6M	32B
1398/02/17	4,952	4,942	4,991	4,946	(4.92)	334	4M	18B
1398/02/16	5,300	5,167	5,318	5,202	(4.34)	450	3M	18B
1398/02/15	5,656	5,213	5,749	5,438	(0.71)	1,111	7M	36B
1398/02/14	5,479	5,350	5,479	5,477	4.94	620	6M	35B
1398/02/11	5,220	5,100	5,220	5,219	4.97	283	4M	20B
1398/02/10	4,972	4,972	4,972	4,972	4.98	239	3M	15B
1398/02/09	4,736	4,736	4,736	4,736	4.99	79	321K	2B
1398/02/08	4,478	4,400	4,520	4,511	4.79	308	3M	12B
1398/02/07	4,174	4,100	4,362	4,305	3.61	690	6M	24B
1398/02/04	4,169	4,061	4,190	4,155	2.09	201	809K	3B
1398/02/03	4,030	4,000	4,147	4,070	(2.75)	211	813K	3B
1398/02/02	4,432	4,077	4,432	4,185	(2.27)	459	3M	11B
1398/01/31	4,237	4,100	4,297	4,282	4.62	344	2M	9B
1398/01/28	4,150	4,009	4,199	4,093	(2.57)	341	1M	6B
1398/01/27	4,432	4,166	4,432	4,201	(4.2)	431	2M	10B
1398/01/26	4,367	4,250	4,460	4,385	3.23	524	4M	18B
1398/01/25	4,314	4,197	4,363	4,248	(3.83)	540	3M	14B
1398/01/24	4,550	4,330	4,600	4,417	(2.52)	555	3M	12B
1398/01/21	4,530	4,328	4,700	4,531	(0.53)	714	4M	17B
1398/01/20	4,500	4,370	4,649	4,555	2.59	520	3M	13B
1398/01/19	4,445	4,200	4,516	4,440	3.23	696	5M	21B
1398/01/18	4,301	4,213	4,301	4,301	4.98	569	7M	29B
1398/01/17	4,055	3,970	4,125	4,097	4.28	391	2M	10B
1398/01/11	4,124	3,870	4,150	3,929	(2.77)	538	4M	16B
1398/01/10	3,993	3,922	4,115	4,041	1.41	357	2M	8B
1398/01/07	4,078	3,923	4,140	3,985	(2.06)	588	2M	10B
1398/01/06	4,180	4,006	4,180	4,069	1.65	552	4M	15B
1398/01/05	3,983	3,821	4,004	4,003	4.96	180	2M	7B
1397/12/28	3,790	3,666	3,980	3,814	(0.1)	928	6M	25B
1397/12/27	3,850	3,702	3,965	3,818	1.09	1,050	6M	24B
1397/12/26	3,700	3,664	3,794	3,777	4.51	905	7M	26B
1397/12/25	3,601	3,525	3,618	3,614	4.88	534	7M	25B
1397/12/22	3,456	3,325	3,456	3,446	4.68	756	7M	25B
1397/12/21	3,270	3,163	3,302	3,292	4.67	471	3M	11B
1397/12/20	3,099	3,031	3,158	3,145	4.55	587	4M	14B
1397/12/19	2,912	2,912	3,065	3,008	1.59	260	1M	4B
1397/12/18	2,980	2,902	3,000	2,961	0.14	163	574K	2B
1397/12/15	2,914	2,913	2,994	2,957	0.14	120	511K	2B
1397/12/14	2,967	2,921	3,015	2,953	0.99	155	620K	2B
1397/12/13	2,955	2,881	3,000	2,924	(0.98)	326	3M	7B
1397/12/12	2,970	2,842	2,978	2,953	(0.57)	249	2M	5B
1397/12/11	2,999	2,961	2,999	2,970	(0.47)	201	1M	3B
1397/12/08	2,985	2,958	3,040	2,984	0.0	204	837K	2B
1397/12/07	3,020	2,951	3,029	2,984	(3.46)	266	1M	4B
1397/12/06	3,140	3,050	3,169	3,091	(2.46)	326	2M	5B
1397/12/05	3,255	3,100	3,255	3,169	1.47	504	3M	11B
1397/12/04	3,109	3,061	3,125	3,123	4.90	356	4M	13B
1397/12/01	2,906	2,906	3,019	2,977	2.76	295	2M	6B
1397/11/30	2,900	2,871	2,979	2,897	(1.76)	283	849K	2B
1397/11/29	2,959	2,940	2,960	2,949	(0.37)	121	444K	1B
1397/11/28	2,970	2,921	2,999	2,960	(0.94)	151	580K	2B
1397/11/27	3,000	2,950	3,020	2,988	0.78	164	563K	2B
1397/11/24	3,000	2,920	3,040	2,965	(1.5)	166	550K	2B
1397/11/23	3,010	3,000	3,080	3,010	(0.95)	120	493K	1B
1397/11/21	3,050	3,021	3,071	3,039	(0.26)	93	402K	1B
1397/11/17	3,098	3,001	3,098	3,047	0.36	124	629K	2B
1397/11/16	3,006	3,006	3,069	3,036	(0.3)	112	746K	2B
1397/11/15	3,056	3,020	3,119	3,045	(0.26)	187	1M	4B
1397/11/14	3,102	3,032	3,105	3,053	(1.86)	163	784K	2B
1397/11/13	3,130	3,100	3,130	3,111	(0.35)	125	715K	2B
1397/11/10	3,111	3,101	3,173	3,122	(0.48)	125	1M	4B
1397/11/09	3,135	3,130	3,150	3,137	(0.48)	148	1M	5B
1397/11/08	3,122	3,122	3,189	3,152	0.64	157	1M	4B
1397/11/07	3,132	3,121	3,155	3,132	(0.29)	161	1M	4B
1397/11/06	3,160	3,127	3,177	3,141	(0.6)	145	1M	4B
1397/11/03	3,121	3,121	3,192	3,160	0.16	152	881K	3B
1397/11/02	3,125	3,120	3,198	3,155	0.25	76	288K	909M
1397/11/01	3,206	3,102	3,206	3,147	(2.18)	161	709K	2B
1397/10/30	3,200	3,180	3,270	3,217	0.53	213	1M	3B
1397/10/29	3,239	3,150	3,239	3,200	0.98	159	616K	2B
1397/10/26	3,278	3,148	3,278	3,169	(1.68)	163	618K	2B
1397/10/25	3,235	3,187	3,280	3,223	1.10	178	941K	3B
1397/10/24	3,200	3,135	3,210	3,188	0.69	147	843K	3B
1397/10/23	3,140	3,132	3,220	3,166	(0.47)	100	437K	1B
1397/10/22	3,290	3,130	3,290	3,181	(2.66)	172	753K	2B
1397/10/19	3,260	3,230	3,320	3,268	2.93	285	1M	5B
1397/10/18	3,112	3,110	3,250	3,175	1.70	238	1M	3B
1397/10/17	3,112	3,075	3,167	3,122	1.10	217	987K	3B
1397/10/16	3,160	3,065	3,160	3,088	(1.84)	132	416K	1B
1397/10/15	3,149	3,100	3,189	3,146	1.55	112	536K	2B
1397/10/12	3,112	3,070	3,169	3,098	(1.99)	141	801K	2B
1397/10/11	3,200	3,120	3,200	3,161	(0.09)	123	809K	3B
1397/10/10	3,240	3,111	3,240	3,164	(0.72)	114	449K	1B
1397/10/09	3,341	3,150	3,341	3,187	(3.22)	184	979K	3B
1397/10/08	3,310	3,202	3,361	3,293	2.62	327	2M	6B
1397/10/05	3,100	3,100	3,257	3,209	2.66	152	678K	2B
1397/10/04	3,205	3,101	3,210	3,126	(2.62)	128	644K	2B
1397/10/03	3,120	3,120	3,220	3,210	4.66	304	2M	7B
1397/10/02	3,090	3,012	3,100	3,067	2.68	198	994K	3B
1397/10/01	3,011	2,923	3,089	2,987	(1.06)	116	619K	2B
1397/09/28	3,063	2,990	3,109	3,019	(1.44)	111	439K	1B
1397/09/27	3,037	3,020	3,140	3,063	(0.07)	218	1M	3B
1397/09/26	3,130	3,030	3,190	3,065	(2.08)	167	1M	3B
1397/09/25	3,100	3,090	3,250	3,130	(3.75)	299	1M	4B
1397/09/24	3,242	3,240	3,350	3,252	(4.63)	213	718K	2B
1397/09/21	3,402	3,395	3,599	3,410	(4.56)	209	1M	4B
1397/09/19	3,640	3,506	3,640	3,573	(2.93)	164	644K	2B
1397/09/18	3,730	3,523	3,730	3,681	3.60	545	5M	19B
1397/09/17	3,553	3,553	3,553	3,553	4.99	29	145K	514M
1397/09/14	3,319	3,160	3,413	3,384	4.09	250	1M	4B
1397/09/13	3,370	3,101	3,370	3,251	0.59	217	1M	3B
1397/09/12	3,232	3,232	3,232	3,232	4.97	107	830K	3B
1397/09/11	3,000	3,000	3,082	3,079	4.87	73	226K	696M
1397/09/10	3,190	2,922	3,190	2,936	(4.52)	317	2M	6B
1397/09/07	3,100	3,038	3,200	3,075	(3.82)	231	1M	3B
1397/09/06	3,102	3,102	3,350	3,197	(1.11)	236	659K	2B
1397/09/05	3,233	3,233	3,235	3,233	(5.0)	90	382K	1B
1397/09/03	3,452	3,391	3,454	3,403	(4.65)	128	552K	2B
1397/08/30	3,600	3,460	3,666	3,569	(1.82)	170	559K	2B
1397/08/29	3,697	3,570	3,697	3,635	1.88	283	2M	6B
1397/08/28	3,534	3,499	3,572	3,568	4.88	225	2M	7B
1397/08/27	3,434	3,388	3,631	3,402	(4.6)	267	1M	5B
1397/08/26	3,660	3,538	3,792	3,566	(4.24)	183	938K	3B
1397/08/23	3,799	3,647	3,868	3,724	(2.97)	169	757K	3B
1397/08/22	3,887	3,700	3,933	3,838	2.46	214	1M	4B
1397/08/21	3,510	3,510	3,816	3,746	3.05	336	1M	5B
1397/08/20	3,800	3,631	3,800	3,635	(4.89)	212	961K	3B
1397/08/19	3,950	3,746	3,990	3,822	(3.07)	290	968K	4B
1397/08/15	3,823	3,823	4,021	3,943	1.28	192	768K	3B
1397/08/14	3,802	3,802	3,998	3,893	(0.56)	124	453K	2B
1397/08/13	4,010	3,802	4,011	3,915	(0.56)	145	572K	2B
1397/08/12	4,096	3,900	4,096	3,937	(0.76)	142	552K	2B
1397/08/09	3,940	3,901	4,060	3,967	0.94	192	766K	3B
1397/08/07	4,000	3,734	4,000	3,930	0.05	292	2M	7B
1397/08/06	3,928	3,928	3,928	3,928	(4.98)	19	85K	334M
1397/08/05	4,134	4,134	4,260	4,134	(4.99)	92	646K	3B
1397/08/02	4,351	4,351	4,351	4,351	(4.98)	135	1M	5B
1397/08/01	4,579	4,579	4,579	4,579	(5.0)	198	2M	8B
1397/07/30	4,760	4,749	5,050	4,820	(3.56)	305	2M	11B
1397/07/29	5,249	4,800	5,249	4,998	(0.34)	335	2M	11B
1397/07/28	5,035	4,932	5,078	5,015	3.68	378	3M	13B
1397/07/25	4,840	4,702	4,944	4,837	(2.26)	244	1M	5B
1397/07/24	4,950	4,800	4,959	4,949	4.79	489	4M	21B
1397/07/23	4,370	4,370	4,760	4,723	4.17	342	2M	9B
1397/07/22	4,534	4,534	4,534	4,534	(4.99)	123	811K	4B
1397/07/21	4,995	4,770	4,995	4,772	(4.96)	101	648K	3B
1397/07/18	5,226	4,965	5,226	5,021	(3.92)	459	2M	12B
1397/07/17	5,200	4,800	5,292	5,226	3.69	535	4M	22B
1397/07/16	5,038	5,038	5,159	5,040	(4.96)	396	4M	19B
1397/07/15	5,303	5,303	5,303	5,303	(5.0)	230	1M	8B
1397/07/14	5,600	5,416	5,986	5,582	(2.09)	622	4M	24B
1397/07/11	5,678	5,678	5,847	5,701	(4.6)	922	7M	41B
1397/07/10	6,273	5,960	6,273	5,976	(9.5)	24	71K	426M
1397/07/08	6,603	6,603	6,603	6,603	4.99	87	1M	7B
1397/07/07	6,303	6,111	6,303	6,289	4.76	730	5M	29B
1397/07/04	6,083	5,601	6,083	6,003	3.61	2,121	18M	107B
1397/07/03	5,573	5,573	5,851	5,794	9.16	225	5M	28B
1397/07/01	5,308	5,308	5,308	5,308	4.98	79	1M	6B
1397/06/31	5,056	5,056	5,056	5,056	4.98	90	974K	5B
1397/06/27	4,816	4,816	4,816	4,816	4.99	205	3M	15B
1397/06/26	4,456	4,449	4,608	4,587	4.51	369	4M	18B
1397/06/25	4,496	4,382	4,496	4,389	(4.84)	528	3M	14B
1397/06/24	4,750	4,300	4,750	4,612	1.95	627	3M	15B
1397/06/21	4,356	4,351	4,590	4,524	3.48	938	7M	30B
1397/06/20	4,571	4,343	4,571	4,372	(4.35)	822	5M	20B
1397/06/19	4,750	4,400	4,750	4,571	0.91	795	4M	18B
1397/06/18	4,380	4,300	4,586	4,530	3.71	976	6M	29B
1397/06/17	4,231	4,220	4,439	4,368	1.09	624	3M	15B
1397/06/14	4,490	4,202	4,490	4,321	(0.8)	606	4M	19B
1397/06/13	4,340	4,220	4,372	4,356	4.61	908	8M	33B
1397/06/12	4,170	4,152	4,300	4,164	(4.71)	2,121	18M	76B
1397/06/11	4,370	4,370	4,370	4,370	(5.0)	85	553K	2B
1397/06/10	4,602	4,594	4,699	4,600	(4.86)	129	854K	4B
1397/06/07	4,969	4,721	5,098	4,835	1.53	566	5M	23B
1397/06/05	4,756	4,755	4,850	4,762	(4.86)	664	6M	31B
1397/06/04	5,340	4,865	5,340	5,005	(2.27)	795	6M	31B
1397/06/03	5,150	4,878	5,280	5,121	(0.25)	921	7M	38B
1397/05/30	5,149	4,930	5,204	5,134	3.57	1,169	9M	46B
1397/05/29	4,760	4,606	5,015	4,957	3.77	942	9M	43B
1397/05/28	4,606	4,606	4,836	4,777	8.89	1,493	13M	61B
1397/05/27	4,387	4,387	4,387	4,387	4.98	10	79K	348M
1397/05/24	4,179	4,179	4,179	4,179	5.00	37	247K	1B
1397/05/23	3,980	3,980	3,980	3,980	4.99	53	719K	3B
1397/05/22	3,700	3,588	3,900	3,791	0.40	869	9M	36B
1397/05/21	3,781	3,651	3,782	3,776	4.83	887	11M	42B
1397/05/20	3,458	3,458	3,630	3,602	9.35	763	7M	26B
1397/05/17	3,294	3,294	3,294	3,294	4.97	10	143K	472M
1397/05/16	3,138	3,137	3,138	3,138	4.98	416	7M	22B
1397/05/15	2,989	2,989	2,989	2,989	4.99	46	770K	2B
1397/05/14	2,760	2,760	2,853	2,847	4.75	324	3M	9B
1397/05/13	2,730	2,546	2,770	2,718	1.42	246	2M	6B
1397/05/10	2,789	2,650	2,928	2,680	0.87	407	4M	12B
1397/05/09	2,657	2,657	2,657	2,657	3.95	7	73K	195M
1397/05/08	2,500	2,480	2,567	2,556	4.54	362	4M	11B
1397/05/07	2,445	2,380	2,445	2,445	4.98	519	5M	13B
1397/05/06	2,329	2,329	2,329	2,329	4.96	13	86K	200M
1397/05/03	2,192	2,161	2,258	2,219	3.16	178	1M	3B
1397/05/02	2,260	2,147	2,260	2,151	(4.82)	440	4M	9B
1397/05/01	2,283	2,218	2,319	2,260	(2.16)	62	238K	538M
1397/04/31	2,313	2,260	2,400	2,310	6.70	183	2M	4B
1397/04/25	2,489	2,362	2,489	2,415	(0.98)	227	2M	5B
1397/04/24	2,580	2,424	2,580	2,439	(4.39)	242	2M	5B
1397/04/23	2,595	2,522	2,595	2,551	1.15	97	536K	1B
1397/04/20	2,535	2,498	2,600	2,522	(4.07)	329	3M	8B
1397/04/19	2,629	2,629	2,629	2,629	(4.99)	45	133K	351M
1397/04/17	2,767	2,767	2,767	2,767	(4.98)	66	283K	783M
1397/04/16	2,902	2,851	2,999	2,912	(0.03)	19	28K	83M
1397/04/13	2,900	2,900	3,050	2,913	(3.45)	18	44K	127M
1397/04/12	2,950	2,860	3,036	3,017	4.32	69	142K	428M
1397/04/11	2,808	2,808	2,909	2,892	2.84	24	39K	112M
1397/04/10	2,999	2,792	3,000	2,812	(2.97)	28	65K	182M
1397/04/09	2,920	2,852	2,943	2,898	(3.43)	65	268K	776M
1397/04/06	3,001	2,954	3,100	3,001	(3.47)	57	153K	460M
1397/04/05	3,180	3,099	3,180	3,109	(4.69)	46	121K	375M
1397/04/04	3,169	3,168	3,270	3,262	4.72	123	887K	3B
1397/04/03	3,073	3,013	3,167	3,115	1.04	30	46K	144M
1397/04/02	3,120	3,000	3,169	3,083	1.98	45	140K	430M
1397/03/30	2,945	2,945	3,045	3,023	4.24	123	524K	2B
1397/03/29	2,956	2,880	2,956	2,900	(0.34)	27	68K	198M
1397/03/28	3,030	2,860	3,030	2,910	(1.26)	44	255K	743M
1397/03/27	2,996	2,900	3,000	2,947	1.59	75	407K	1B
1397/03/23	2,795	2,795	2,959	2,901	1.61	35	126K	365M
1397/03/22	2,800	2,800	2,891	2,855	(1.14)	17	40K	116M
1397/03/21	2,899	2,811	2,900	2,888	2.12	10	17K	50M
1397/03/20	2,910	2,802	2,929	2,828	(3.51)	19	38K	108M
1397/03/19	2,800	2,790	2,974	2,931	2.23	39	120K	351M
1397/03/13	3,053	2,800	3,053	2,867	(1.41)	6	14K	39M
1397/03/09	2,960	2,855	2,975	2,908	1.89	35	116K	338M
1397/03/08	2,820	2,820	2,867	2,854	4.50	54	232K	663M
1397/03/07	2,750	2,703	2,819	2,731	1.04	17	36K	97M
1397/03/06	2,735	2,687	2,740	2,703	(2.7)	33	131K	353M
1397/03/05	2,800	2,695	2,838	2,778	(2.05)	39	147K	407M
1397/03/02	2,800	2,800	2,868	2,836	1.43	9	12K	34M
1397/03/01	2,895	2,771	2,895	2,796	(2.51)	13	19K	52M
1397/02/31	2,901	2,800	2,901	2,868	(0.76)	14	24K	69M
1397/02/30	2,950	2,817	2,950	2,890	0.56	11	13K	39M
1397/02/29	2,850	2,846	2,900	2,874	1.88	24	54K	155M
1397/02/26	2,857	2,735	2,857	2,821	(1.74)	11	17K	47M
1397/02/25	2,936	2,800	2,955	2,871	1.99	63	166K	478M
1397/02/24	2,785	2,779	2,825	2,815	4.61	61	233K	655M
1397/02/23	2,780	2,660	2,780	2,691	0.04	29	169K	455M
1397/02/22	2,695	2,690	2,701	2,690	(0.37)	15	60K	161M
1397/02/19	2,687	2,687	2,799	2,700	(2.81)	9	24K	64M
1397/02/18	2,820	2,770	2,830	2,778	0.76	23	47K	131M
1397/02/17	2,795	2,686	2,820	2,757	(0.43)	36	62K	172M
1397/02/16	2,790	2,656	2,790	2,769	1.10	33	46K	127M
1397/02/15	2,745	2,730	2,745	2,739	0.70	20	84K	230M
1397/02/11	2,735	2,640	2,749	2,720	2.87	27	46K	124M
1397/02/10	2,839	2,600	2,839	2,644	(2.36)	35	62K	164M
1397/02/09	2,720	2,701	2,720	2,708	(2.8)	10	18K	47M
1397/02/08	2,911	2,731	2,911	2,786	0.47	33	50K	140M
1397/02/05	2,766	2,750	2,775	2,773	4.92	33	190K	528M
1397/02/04	2,793	2,600	2,793	2,643	(1.89)	52	124K	328M
1397/02/03	2,801	2,682	2,855	2,694	(4.57)	95	493K	1B
1397/02/02	2,875	2,755	2,875	2,823	0.46	38	92K	261M
1397/02/01	2,816	2,801	2,880	2,810	(0.25)	32	89K	249M
1397/01/29	2,914	2,805	2,914	2,817	(1.98)	23	45K	126M
1397/01/28	2,939	2,805	2,939	2,874	(1.88)	35	100K	286M
1397/01/27	2,987	2,880	2,988	2,929	1.35	15	57K	167M
1397/01/26	3,099	2,878	3,099	2,890	(3.02)	26	61K	178M
1397/01/22	3,092	2,900	3,092	2,980	(1.46)	23	42K	126M
1397/01/21	3,078	2,975	3,078	3,024	2.40	12	51K	154M
1397/01/20	3,099	2,903	3,099	2,953	(3.34)	38	138K	407M
1397/01/19	3,010	2,987	3,108	3,055	1.26	19	22K	66M
1397/01/18	3,030	2,980	3,031	3,017	(2.2)	40	152K	458M
1397/01/15	3,108	3,033	3,111	3,085	0.10	10	24K	75M
1397/01/14	3,118	3,031	3,120	3,082	(0.52)	12	14K	43M
1397/01/08	3,109	3,020	3,119	3,098	1.44	11	22K	67M
1397/01/07	3,012	3,006	3,100	3,054	(0.49)	17	49K	150M
1397/01/06	3,050	3,008	3,117	3,069	0.66	6	7K	22M
1397/01/05	3,050	3,000	3,098	3,049	0.53	13	34K	104M
1396/12/28	3,098	3,000	3,099	3,033	1.23	18	24K	72M
1396/12/27	2,990	2,986	3,000	2,996	(0.13)	3	50K	150M
1396/12/26	3,000	3,000	3,000	3,000	(1.32)	5	5K	15M
1396/12/23	3,110	2,990	3,110	3,040	1.20	23	34K	105M
1396/12/22	3,099	2,993	3,099	3,004	(2.69)	22	85K	255M
1396/12/21	3,080	2,995	3,089	3,087	0.0	18	432K	1B
1396/12/20	3,050	3,050	3,099	3,087	2.69	9	27K	83M
1396/12/19	2,961	2,961	3,100	3,006	1.11	15	18K	54M
1396/12/16	2,975	2,960	2,978	2,973	(1.06)	21	42K	124M
1396/12/15	3,080	2,954	3,080	3,005	(1.54)	12	24K	73M
1396/12/14	3,149	2,990	3,149	3,052	(1.74)	33	55K	168M
1396/12/13	3,107	3,105	3,137	3,106	(0.1)	15	43K	133M
1396/12/12	3,234	3,106	3,234	3,109	(0.7)	6	16K	49M
1396/12/09	3,150	3,119	3,199	3,131	(1.54)	8	13K	42M
1396/12/08	3,142	3,142	3,200	3,180	0.54	18	32K	102M
1396/12/07	3,200	3,132	3,200	3,163	(2.01)	17	24K	75M
1396/12/06	3,240	3,200	3,240	3,228	2.18	47	90K	290M
1396/12/05	3,080	3,080	3,200	3,159	1.97	62	195K	616M
1396/12/02	3,080	3,080	3,100	3,098	2.18	4	5K	16M
1396/11/30	3,032	3,031	3,099	3,032	0.60	27	61K	186M
1396/11/29	3,070	2,981	3,070	3,014	(3.15)	24	40K	120M
1396/11/28	3,185	3,081	3,186	3,112	(0.61)	28	70K	219M
1396/11/25	3,073	3,073	3,187	3,131	0.32	21	32K	99M
1396/11/24	3,140	3,100	3,140	3,121	3.89	25	19K	59M
1396/11/23	3,001	3,000	3,040	3,004	(1.8)	27	65K	196M
1396/11/21	3,145	3,000	3,145	3,059	(2.27)	32	105K	321M
1396/11/18	3,101	3,100	3,150	3,130	0.74	17	23K	73M
1396/11/17	3,101	3,099	3,117	3,107	0.19	18	47K	145M
1396/11/16	3,150	3,091	3,150	3,101	(0.83)	21	34K	106M
1396/11/15	3,057	3,057	3,144	3,127	1.66	22	40K	124M
1396/11/14	3,121	3,066	3,121	3,076	(1.44)	20	44K	135M
1396/11/11	3,130	3,114	3,131	3,121	(1.05)	24	61K	190M
1396/11/10	3,195	3,130	3,197	3,154	0.54	31	103K	326M
1396/11/09	3,160	3,115	3,160	3,137	(0.41)	30	89K	279M
1396/11/08	3,244	3,120	3,244	3,150	(0.16)	24	63K	200M
1396/11/07	3,285	3,110	3,285	3,155	(0.72)	36	134K	422M
1396/11/04	3,300	3,155	3,300	3,178	1.08	46	134K	427M
1396/11/03	3,190	3,129	3,190	3,144	(0.6)	16	83K	261M
1396/11/02	3,170	3,151	3,199	3,163	(1.37)	25	178K	562M
1396/11/01	3,270	3,185	3,270	3,207	(3.61)	30	133K	427M
1396/10/30	3,301	3,270	3,390	3,327	1.09	31	161K	534M
1396/10/27	3,300	3,284	3,440	3,291	(4.08)	36	197K	649M
1396/10/26	3,400	3,352	3,500	3,431	0.97	59	386K	1B
1396/10/25	3,439	3,340	3,440	3,398	2.04	54	182K	620M
1396/10/24	3,156	3,156	3,346	3,330	4.49	111	463K	2B
1396/10/23	3,170	3,170	3,220	3,187	(0.16)	16	49K	157M
1396/10/20	3,179	3,130	3,200	3,192	3.91	13	30K	95M
1396/10/19	3,086	3,005	3,120	3,072	(1.22)	34	120K	369M
1396/10/18	3,170	3,080	3,225	3,110	(3.24)	69	370K	1B
1396/10/17	3,200	3,200	3,295	3,214	(0.09)	42	213K	685M
1396/10/16	3,150	3,150	3,304	3,217	2.22	78	315K	1B
1396/10/13	3,160	3,086	3,199	3,147	1.12	16	71K	223M
1396/10/12	3,140	3,049	3,148	3,112	(1.14)	22	79K	246M
1396/10/11	2,962	2,962	3,200	3,148	1.52	44	129K	407M
1396/10/10	3,215	3,072	3,215	3,101	(4.08)	79	205K	637M
1396/10/09	3,250	3,211	3,250	3,233	(1.91)	27	94K	305M
1396/10/06	3,370	3,257	3,380	3,296	0.58	44	150K	494M
1396/10/05	3,275	3,230	3,380	3,277	(2.24)	31	47K	152M
1396/10/04	3,380	3,300	3,450	3,352	(0.36)	107	567K	2B
1396/10/03	3,292	3,280	3,400	3,364	1.85	92	254K	853M
1396/10/02	3,313	3,271	3,320	3,303	1.47	52	135K	447M
1396/09/29	3,300	3,253	3,300	3,255	(0.03)	35	61K	198M
1396/09/28	3,225	3,220	3,300	3,256	(1.18)	40	138K	449M
1396/09/27	3,392	3,270	3,395	3,295	0.92	28	43K	140M
1396/09/26	3,250	3,229	3,340	3,265	(1.18)	49	124K	404M
1396/09/25	3,498	3,280	3,498	3,304	(1.73)	73	362K	1B
1396/09/22	3,460	3,255	3,460	3,362	(0.18)	56	291K	978M
1396/09/21	3,389	3,301	3,393	3,368	4.21	98	512K	2B
1396/09/20	3,220	3,210	3,310	3,232	(2.42)	58	155K	500M
1396/09/19	3,390	3,263	3,390	3,312	0.39	10	11K	37M
1396/09/18	3,223	3,191	3,354	3,299	2.29	26	51K	170M
1396/09/14	3,330	3,200	3,373	3,225	(3.56)	36	69K	221M
1396/09/13	3,276	3,276	3,397	3,344	1.73	55	167K	559M
1396/09/12	3,333	3,250	3,377	3,287	(2.17)	42	99K	327M
1396/09/11	3,330	3,300	3,375	3,360	1.69	225	2M	7B
1396/09/08	3,449	3,252	3,449	3,304	(2.34)	54	93K	308M
1396/09/07	3,439	3,331	3,439	3,383	0.03	22	55K	185M
1396/09/05	3,377	3,301	3,499	3,382	(2.65)	98	399K	1B
1396/09/04	3,471	3,420	3,573	3,474	0.40	66	217K	752M
1396/09/01	3,460	3,453	3,520	3,460	(4.79)	211	694K	2B
1396/08/30	3,695	3,590	3,780	3,634	(3.81)	215	514K	2B
1396/08/29	3,760	3,670	3,899	3,778	1.59	69	283K	1B
1396/08/27	3,600	3,594	3,788	3,719	3.08	236	1M	6B
1396/08/24	3,730	3,500	3,730	3,608	0.81	73	366K	1B
1396/08/23	3,580	3,500	3,582	3,579	4.89	213	1M	5B
1396/08/22	3,380	3,300	3,497	3,412	0.26	106	1M	5B
1396/08/21	3,399	3,280	3,465	3,403	3.12	180	797K	3B
1396/08/20	3,170	3,170	3,330	3,300	4.04	93	731K	2B
1396/08/17	3,051	3,025	3,194	3,172	4.27	68	432K	1B
1396/08/16	3,145	3,020	3,145	3,042	(1.14)	29	174K	528M
1396/08/15	3,030	3,030	3,120	3,077	1.55	33	188K	578M
1396/08/14	3,010	3,010	3,040	3,030	1.03	31	317K	961M
1396/08/13	2,954	2,954	3,030	2,999	(0.03)	18	79K	237M
1396/08/10	3,011	2,980	3,011	3,000	(0.33)	26	104K	312M
1396/08/09	3,010	3,000	3,030	3,010	0.07	23	42K	127M
1396/08/08	3,000	3,000	3,015	3,008	0.0	19	52K	156M
1396/08/07	2,990	2,951	3,039	3,008	3.76	52	212K	639M
1396/08/06	2,910	2,857	2,950	2,899	(1.53)	44	289K	837M
1396/08/03	2,980	2,930	3,009	2,944	(0.54)	12	23K	66M
1396/08/02	2,981	2,862	2,981	2,960	(0.94)	40	96K	283M
1396/08/01	3,011	2,984	3,050	2,988	(4.87)	144	726K	2B
1396/07/30	3,174	3,100	3,174	3,141	(0.19)	44	119K	374M
1396/07/29	3,136	3,136	3,169	3,147	0.67	50	113K	357M
1396/07/26	3,100	3,100	3,140	3,126	0.84	46	120K	376M
1396/07/25	3,000	3,000	3,136	3,100	2.04	75	140K	434M
1396/07/24	3,001	3,000	3,080	3,038	(1.81)	23	46K	138M
1396/07/23	3,130	2,970	3,130	3,094	(0.77)	18	21K	66M
1396/07/22	3,140	3,025	3,140	3,118	2.94	33	69K	215M
1396/07/19	3,024	3,001	3,045	3,029	3.17	39	116K	350M
1396/07/18	2,900	2,900	2,959	2,936	4.15	22	45K	133M
1396/07/17	2,801	2,801	2,850	2,819	(1.12)	18	27K	77M
1396/07/16	2,900	2,832	2,900	2,851	(2.03)	27	115K	328M
1396/07/15	2,903	2,900	2,994	2,910	(0.03)	32	240K	700M
1396/07/12	2,900	2,871	2,978	2,911	0.17	15	17K	51M
1396/07/11	2,905	2,900	2,910	2,906	(0.45)	21	65K	189M
1396/07/10	2,925	2,903	2,980	2,919	(0.61)	21	45K	133M
1396/07/05	2,950	2,915	2,999	2,937	(0.47)	28	68K	200M
1396/07/04	2,932	2,910	3,000	2,951	(0.17)	21	31K	91M
1396/07/03	2,939	2,931	2,978	2,956	(0.1)	18	47K	140M
1396/07/02	3,044	2,914	3,044	2,959	(0.97)	26	72K	213M
1396/07/01	3,000	2,972	3,039	2,988	0.17	21	24K	73M
1396/06/29	3,000	2,980	3,000	2,983	(0.7)	6	6K	18M
1396/06/28	3,000	2,964	3,050	3,004	0.0	19	47K	140M
1396/06/27	2,955	2,955	3,050	3,004	(0.36)	7	26K	79M
1396/06/26	3,001	2,939	3,089	3,015	(0.36)	22	69K	208M
1396/06/25	2,911	2,911	3,043	3,026	4.38	34	69K	208M
1396/06/22	2,910	2,880	3,010	2,899	(2.32)	29	46K	134M
1396/06/21	2,972	2,941	3,000	2,968	(1.69)	43	63K	187M
1396/06/20	3,002	2,955	3,089	3,019	(0.13)	28	52K	158M
1396/06/19	3,000	3,000	3,116	3,023	(1.08)	4	5K	15M
1396/06/15	3,050	3,015	3,110	3,056	(1.26)	21	19K	58M
1396/06/14	3,140	3,050	3,140	3,095	(0.1)	52	167K	517M
1396/06/13	3,130	3,038	3,131	3,098	3.40	29	35K	108M
1396/06/12	3,082	2,955	3,082	2,996	(1.87)	9	8K	23M
1396/06/11	3,074	2,970	3,148	3,053	0.0	23	75K	229M
1396/06/08	2,970	2,901	3,059	3,053	4.77	89	423K	1B
1396/06/07	2,999	2,862	2,999	2,914	(0.55)	16	30K	86M
1396/06/06	2,895	2,895	2,940	2,930	2.16	51	192K	563M
1396/06/05	2,850	2,837	2,920	2,868	0.35	27	83K	239M
1396/06/04	2,940	2,850	2,940	2,858	(1.52)	30	67K	191M
1396/06/01	2,935	2,860	2,935	2,902	1.22	32	123K	358M
1396/05/31	2,860	2,837	2,881	2,867	(2.08)	30	100K	286M
1396/05/30	2,949	2,880	2,949	2,928	2.16	8	5K	14M
1396/05/29	2,900	2,862	2,900	2,866	(1.71)	26	88K	252M
1396/05/28	2,845	2,845	2,998	2,916	1.74	20	25K	72M
1396/05/25	2,861	2,838	2,875	2,866	(0.31)	18	47K	133M
1396/05/24	2,851	2,851	2,939	2,875	(0.31)	19	37K	105M
1396/05/23	2,988	2,838	2,990	2,884	(1.3)	38	182K	526M
1396/05/22	3,060	2,860	3,060	2,922	(1.38)	61	233K	680M
1396/05/21	2,988	2,932	3,018	2,963	3.06	97	294K	871M
1396/05/18	2,930	2,839	2,994	2,875	(1.51)	24	82K	236M
1396/05/17	3,076	2,880	3,076	2,919	(1.18)	40	118K	343M
1396/05/16	2,880	2,880	2,986	2,954	2.11	26	38K	113M
1396/05/15	2,983	2,858	3,000	2,893	(3.82)	34	122K	353M
1396/05/11	3,190	2,951	3,190	3,008	(3.09)	85	401K	1B
1396/05/10	3,100	3,100	3,169	3,104	(0.16)	21	46K	142M
1396/05/09	3,245	3,080	3,245	3,109	(1.33)	33	99K	309M
1396/05/08	3,300	3,103	3,300	3,151	(3.52)	53	203K	639M
1396/05/07	3,349	3,200	3,349	3,266	2.32	44	149K	488M
1396/05/04	3,295	3,150	3,299	3,192	(0.03)	64	272K	868M
1396/05/03	3,310	3,200	3,316	3,193	3.10	135	697K	2B
1396/04/21	4,000	3,943	4,029	3,997	1.58	214	1M	5B
1396/04/20	3,792	3,710	3,990	3,935	3.55	106	565K	2B
1396/04/19	3,998	3,792	3,998	3,800	(4.79)	188	981K	4B
1396/04/18	4,000	3,852	4,003	3,991	4.67	178	972K	4B
1396/04/17	3,812	3,800	3,814	3,813	4.95	13	46K	176M
1396/04/14	3,739	3,640	3,820	3,633	2.40	87	423K	2B
1396/04/13	3,640	3,600	3,750	3,548	3.59	83	417K	2B
1396/04/12	3,600	3,600	3,640	3,425	0.88	56	124K	449M
1396/04/11	3,484	3,484	3,620	3,395	2.29	89	265K	953M
1396/04/10	3,500	3,500	3,638	3,319	0.48	22	68K	241M
1396/03/29	10,050	9,914	10,299	10,215	2.45	74	113K	1B
1396/03/28	10,090	9,950	10,090	9,971	(0.34)	9	7K	74M
1396/03/27	9,950	9,950	10,140	10,005	0.33	33	18K	182M
1396/03/24	10,000	9,902	10,160	9,972	(0.88)	29	23K	233M
1396/03/23	10,100	9,850	10,179	10,061	0.23	43	61K	613M
1396/03/22	10,290	9,902	10,291	10,038	(1.14)	49	68K	683M
1396/03/21	10,200	9,900	10,200	10,154	(0.32)	23	37K	377M
1396/03/20	10,295	10,000	10,297	10,187	2.64	16	29K	293M
1396/03/17	10,150	9,680	10,150	9,925	(2.58)	42	139K	1B
1396/03/16	10,160	10,141	10,300	10,188	(0.96)	10	21K	209M
1396/03/13	10,131	10,131	10,385	10,287	0.79	11	7K	68M
1396/03/10	10,249	10,090	10,260	10,206	0.40	31	35K	362M
1396/03/09	10,384	10,153	10,384	10,165	(0.37)	4	7K	75M
1396/03/08	10,200	10,183	10,236	10,203	(0.08)	25	21K	219M
1396/03/07	10,210	10,183	10,250	10,211	(0.27)	27	46K	472M
1396/03/06	10,400	10,200	10,400	10,239	(0.65)	28	37K	378M
1396/03/03	10,213	10,213	10,459	10,306	0.65	13	19K	195M
1396/03/02	10,245	10,210	10,399	10,239	(0.12)	43	97K	988M
1396/03/01	10,226	10,226	10,300	10,251	(0.09)	15	14K	142M
1396/02/31	10,222	10,222	10,440	10,260	(0.12)	20	26K	270M
1396/02/30	10,377	10,220	10,489	10,272	1.51	19	9K	95M
1396/02/27	10,131	10,000	10,389	10,119	(0.35)	78	88K	891M
1396/02/26	10,101	10,101	10,200	10,155	0.28	28	57K	574M
1396/02/25	10,133	10,087	10,200	10,127	(0.84)	27	37K	373M
1396/02/24	10,893	10,078	10,894	10,213	(2.29)	76	93K	947M
1396/02/23	10,625	10,370	10,980	10,452	(3.12)	53	31K	324M
1396/02/20	11,000	10,633	11,168	10,789	(3.51)	34	42K	456M
1396/02/19	10,800	10,800	11,257	11,181	4.29	189	361K	4B
1396/02/18	10,498	10,498	10,722	10,721	4.98	84	181K	2B
1396/02/17	10,387	10,150	10,387	10,212	(1.68)	36	39K	394M
1396/02/16	10,511	10,300	10,511	10,387	(1.1)	42	54K	557M
1396/02/13	10,698	10,500	10,698	10,502	(0.4)	59	54K	564M
1396/02/12	10,457	10,457	10,726	10,544	(0.52)	29	21K	225M
1396/02/11	10,511	10,445	10,738	10,599	1.47	21	16K	172M
1396/02/10	10,600	10,423	10,600	10,445	(1.14)	31	22K	227M
1396/02/09	10,930	10,500	11,000	10,565	(2.18)	93	85K	899M
1396/02/06	10,752	10,752	10,999	10,800	(0.18)	28	13K	142M
1396/02/04	11,030	10,755	11,040	10,819	(1.2)	32	17K	181M
1396/02/03	10,901	10,800	11,147	10,950	(0.83)	43	44K	478M
1396/02/02	10,700	10,700	11,117	11,042	3.45	44	86K	954M
1396/01/30	10,651	10,558	11,061	10,674	(0.92)	93	119K	1B
1396/01/29	10,654	10,654	10,950	10,773	(0.45)	24	27K	290M
1396/01/28	10,911	10,700	10,977	10,822	(2.78)	50	139K	2B
1396/01/27	11,030	11,012	11,321	11,131	(0.42)	48	53K	593M
1396/01/26	11,240	11,001	11,389	11,178	2.22	69	85K	953M
1396/01/23	10,975	10,585	11,250	10,935	(0.53)	86	127K	1B
1396/01/21	10,977	10,977	11,200	10,993	0.07	43	57K	628M
1396/01/20	11,000	10,970	11,290	10,985	(1.15)	75	84K	922M
1396/01/19	10,950	10,950	11,399	11,113	0.87	41	107K	1B
1396/01/16	11,080	10,872	11,190	11,017	1.05	65	55K	604M
1396/01/15	11,060	10,876	11,069	10,902	0.36	82	81K	880M
1396/01/14	11,300	10,754	11,500	10,863	(4.04)	73	106K	1B
1396/01/09	11,300	11,271	11,601	11,320	(4.59)	88	56K	633M
1396/01/08	11,900	11,327	11,998	11,864	(0.13)	24	18K	210M
1396/01/07	12,000	11,313	12,000	11,880	1.97	39	31K	364M
1396/01/06	11,338	11,338	11,718	11,651	4.40	70	113K	1B
1396/01/05	10,840	10,700	11,350	11,160	3.02	33	62K	691M
1395/12/28	10,802	10,800	10,837	10,833	4.96	21	16K	175M
1395/12/25	10,399	10,300	10,890	10,321	0.80	49	58K	615M
1395/12/24	9,901	9,901	10,400	10,239	(0.38)	38	72K	726M
1395/12/23	10,299	10,121	10,350	10,278	(0.1)	18	24K	245M
1395/12/22	10,890	9,811	10,890	10,288	(1.61)	63	95K	957M
1395/12/21	10,778	10,202	10,778	10,456	0.0	3	500	5M
1395/11/27	10,400	10,400	10,699	10,456	0.24	17	15K	160M
1395/11/26	10,717	10,200	10,923	10,431	(1.8)	81	146K	2B
1395/11/25	10,452	10,451	11,000	10,622	(0.02)	46	47K	500M
1395/11/24	10,600	10,400	10,698	10,624	0.79	26	27K	288M
1395/11/23	10,500	10,450	10,548	10,541	2.94	42	21K	226M
1395/11/20	10,697	10,101	10,697	10,240	(1.85)	127	70K	714M
1395/11/19	10,400	10,390	10,680	10,433	0.03	32	22K	225M
1395/11/18	10,361	10,361	10,793	10,430	(4.06)	100	56K	581M
1395/11/17	11,396	10,800	11,396	10,871	(1.74)	44	33K	360M
1395/11/16	11,100	10,900	11,548	11,063	(1.55)	31	29K	324M
1395/11/13	11,220	11,100	11,300	11,237	(0.48)	64	37K	418M
1395/11/12	11,679	11,152	11,679	11,291	(0.88)	77	97K	1B
1395/11/11	11,307	11,307	11,695	11,391	(0.84)	31	24K	276M
1395/11/10	11,699	11,304	11,700	11,487	(0.21)	30	10K	117M
1395/11/09	11,800	11,400	11,940	11,511	(1.02)	57	70K	810M
1395/11/06	12,000	11,400	12,000	11,630	(0.47)	53	72K	843M
1395/11/05	11,839	11,575	11,839	11,685	1.24	28	24K	278M
1395/11/04	11,500	11,200	11,839	11,542	1.55	121	237K	3B
1395/11/03	11,892	11,261	11,892	11,366	(1.16)	12	4K	48M
1395/11/02	12,050	11,272	12,130	11,499	(3.08)	77	124K	1B
1395/10/29	12,098	11,557	12,400	11,865	0.05	111	142K	2B
1395/10/28	12,189	11,700	12,189	11,859	(2.67)	75	44K	523M
1395/10/27	12,197	12,141	12,199	12,184	0.40	25	11K	129M
1395/10/26	12,000	11,999	12,197	12,135	2.17	140	98K	1B
1395/10/25	11,964	11,650	11,964	11,877	1.57	20	27K	318M
1395/10/22	11,990	11,320	11,990	11,693	(0.76)	39	71K	835M
1395/10/20	11,960	11,500	11,960	11,783	(0.94)	45	18K	214M
1395/10/19	12,095	11,720	12,095	11,895	(0.63)	53	25K	299M
1395/10/18	12,400	11,728	12,400	11,971	(3.03)	89	151K	2B
1395/10/15	12,655	12,120	12,655	12,345	2.40	231	173K	2B
1395/10/14	11,666	11,635	12,207	12,056	3.70	200	217K	3B
1395/10/13	11,668	11,474	11,668	11,626	1.45	80	201K	2B
1395/10/12	11,480	11,350	11,500	11,460	0.69	150	157K	2B
1395/10/11	11,411	11,270	11,450	11,381	1.82	63	121K	1B
1395/10/08	11,400	11,000	11,400	11,178	(1.48)	44	100K	1B
1395/10/07	11,474	11,000	11,474	11,346	0.50	22	33K	376M
1395/10/06	11,535	11,204	11,535	11,290	(0.89)	30	37K	417M
1395/10/05	11,400	11,300	11,449	11,391	(0.64)	47	35K	399M
1395/10/04	11,480	11,399	11,490	11,464	1.56	43	106K	1B
1395/10/01	11,560	11,202	11,560	11,288	(0.12)	34	53K	595M
1395/09/30	11,699	11,000	11,699	11,302	(1.09)	93	141K	2B
1395/09/29	11,897	11,200	11,897	11,426	0.10	117	104K	1B
1395/09/28	11,313	11,245	11,537	11,415	0.33	58	117K	1B
1395/09/24	11,455	11,150	11,539	11,377	0.40	81	130K	1B
1395/09/23	11,399	11,212	11,490	11,332	0.23	67	93K	1B
1395/09/22	11,299	11,198	11,329	11,306	4.78	211	529K	6B
1395/09/21	10,998	10,700	10,998	10,790	0.75	56	136K	1B
1395/09/20	10,989	10,630	10,989	10,710	0.32	43	52K	552M
1395/09/17	10,730	10,500	11,000	10,676	(3.01)	85	73K	783M
1395/09/16	10,939	10,600	11,400	11,007	0.47	127	248K	3B
1395/09/15	10,980	10,800	11,300	10,955	(2.22)	103	191K	2B
1395/09/14	10,900	10,900	11,299	11,204	(0.84)	75	230K	3B
1395/09/13	10,880	10,880	11,419	11,299	3.89	144	187K	2B
1395/09/09	10,505	10,380	10,920	10,876	0.30	77	149K	2B
1395/09/07	10,700	10,700	10,915	10,843	(0.71)	36	66K	711M
1395/09/06	10,950	10,661	11,200	10,920	1.56	39	101K	1B
1395/09/03	10,700	10,700	10,800	10,752	(2.64)	17	11K	119M
1395/09/02	10,655	10,523	11,260	11,043	0.95	89	245K	3B
1395/09/01	11,160	10,610	11,160	10,939	(0.55)	81	91K	992M
1395/08/29	10,700	10,700	11,173	11,000	3.37	194	258K	3B
1395/08/26	10,680	10,490	10,700	10,641	0.59	46	68K	728M
1395/08/25	10,700	10,450	10,740	10,579	(0.86)	44	62K	654M
1395/08/24	10,775	10,420	10,775	10,671	0.51	43	94K	1B
1395/08/23	10,164	10,164	10,659	10,617	4.58	73	86K	918M
1395/08/22	10,160	10,130	10,168	10,152	4.83	50	92K	935M
1395/08/19	9,650	9,650	9,900	9,684	(4.55)	75	83K	802M
1395/08/18	10,451	9,977	10,648	10,146	(3.38)	85	146K	1B
1395/08/17	10,775	10,400	10,775	10,501	0.04	57	161K	2B
1395/08/16	10,451	10,450	10,670	10,497	0.28	38	130K	1B
1395/08/15	10,230	10,230	10,769	10,468	(1.98)	84	216K	2B
1395/08/12	10,740	10,600	10,779	10,679	(0.8)	79	329K	4B
1395/08/11	10,930	10,543	11,086	10,765	(1.18)	169	550K	6B
1395/08/10	11,000	10,500	11,120	10,893	2.76	295	902K	10B
1395/08/09	10,602	10,300	10,602	10,600	4.97	803	3M	31B
1395/08/08	10,000	9,950	10,200	10,098	1.42	45	39K	399M
1395/08/05	9,900	9,900	10,052	9,957	0.18	26	28K	280M
1395/08/04	9,895	9,894	10,122	9,939	1.71	25	26K	254M
1395/08/03	9,730	9,730	9,889	9,772	0.25	12	7K	67M
1395/08/02	9,701	9,701	9,830	9,748	(1.66)	10	8K	82M
1395/08/01	9,809	9,809	9,928	9,913	1.06	18	8K	75M
1395/07/28	9,794	9,794	9,895	9,809	0.58	28	13K	130M
1395/07/27	9,700	9,650	9,800	9,752	0.50	22	20K	197M
1395/07/26	9,701	9,700	9,716	9,703	(0.13)	18	11K	103M
1395/07/25	9,780	9,710	9,780	9,716	(1.8)	13	8K	80M
1395/07/24	9,895	9,893	9,895	9,894	1.73	8	6K	55M
1395/07/19	10,237	9,700	10,237	9,726	(0.8)	24	12K	119M
1395/07/18	9,800	9,800	9,899	9,804	0.51	9	4K	36M
1395/07/17	9,999	9,750	9,999	9,754	(1.28)	10	12K	115M
1395/07/14	9,745	9,745	9,990	9,880	0.18	5	1K	11M
1395/07/13	10,120	9,730	10,258	9,862	(0.3)	6	1K	12M
1395/07/12	10,000	9,700	10,149	9,892	0.81	40	23K	232M
1395/07/11	10,100	9,706	10,100	9,813	(1.24)	14	11K	110M
1395/07/10	10,000	9,850	10,100	9,936	1.10	9	3K	34M
1395/07/07	10,150	9,797	10,150	9,828	0.99	13	15K	146M
1395/07/06	10,257	9,700	10,257	9,732	(0.75)	25	33K	322M
1395/07/04	9,805	9,706	10,100	9,806	(0.59)	19	15K	143M
1395/07/03	10,299	9,800	10,350	9,864	(1.2)	33	43K	424M
1395/06/31	10,000	9,800	10,195	9,984	(2.33)	35	62K	618M
1395/06/29	10,390	9,852	10,390	10,222	1.32	11	11K	117M
1395/06/28	10,205	9,701	10,205	10,089	3.62	7	1K	14M
1395/06/27	10,398	9,733	10,398	9,737	(4.16)	20	20K	199M
1395/06/24	9,900	9,900	10,339	10,160	1.04	10	5K	48M
1395/06/23	10,408	10,020	10,408	10,055	0.35	51	39K	390M
1395/06/21	10,020	10,020	10,020	10,020	5.00	49	114K	1B
1395/06/20	9,700	9,350	9,791	9,543	0.38	38	31K	300M
1395/06/17	9,750	9,453	9,796	9,507	(0.7)	26	10K	92M
1395/06/16	9,820	9,452	9,998	9,574	(2.29)	14	4K	37M
1395/06/15	9,887	9,750	9,887	9,798	3.19	4	704	7M
1395/06/14	9,996	9,401	9,996	9,495	(3.17)	23	6K	60M
1395/06/13	9,835	9,755	9,898	9,806	(0.65)	18	13K	123M
1395/06/10	10,389	9,860	10,389	9,870	(0.48)	14	13K	132M
1395/06/09	9,994	9,810	10,000	9,918	0.67	21	7K	68M
1395/06/08	9,991	9,802	9,991	9,852	(0.39)	34	18K	178M
1395/06/07	9,988	9,800	9,988	9,891	(0.09)	21	28K	273M
1395/06/06	9,995	9,845	9,995	9,900	(0.01)	12	4K	43M
1395/06/03	9,995	9,840	9,995	9,901	(0.01)	27	11K	109M
1395/06/02	9,995	9,841	9,995	9,902	0.0	21	5K	46M
1395/06/01	9,996	9,994	9,996	9,902	0.0	3	669	7M
1395/05/31	9,986	9,841	9,986	9,902	(0.01)	19	10K	97M
1395/05/30	9,980	9,979	9,980	9,903	0.03	15	10K	105M
1395/05/27	9,986	9,860	9,986	9,900	0.01	8	3K	32M
1395/05/26	9,997	9,840	9,997	9,899	(0.01)	6	4K	40M
1395/05/25	9,840	9,840	9,938	9,900	0.0	5	5K	45M
1395/05/24	9,900	9,840	9,997	9,900	0.0	14	3K	30M
1395/05/23	9,998	9,855	9,998	9,900	0.0	7	2K	23M
1395/05/20	9,998	9,852	9,998	9,900	0.02	22	23K	232M
1395/05/19	10,000	9,900	10,000	9,898	0.0	11	15K	148M
1395/05/18	10,160	9,822	10,250	9,898	0.03	18	9K	86M
1395/05/17	10,297	9,810	10,297	9,895	0.01	15	8K	81M
1395/05/16	10,300	9,888	10,300	9,894	0.02	11	3K	27M
1395/05/12	10,299	10,299	10,330	9,892	0.43	23	22K	225M
1395/05/11	10,319	10,120	10,319	9,850	0.07	9	6K	57M
1395/05/10	10,320	9,871	10,320	9,843	0.02	11	3K	34M
1395/05/06	10,140	10,001	10,390	9,841	0.26	26	21K	209M
1395/05/05	10,140	10,000	10,140	9,815	0.01	5	615	6M
1395/05/04	9,911	9,858	10,000	9,814	0.04	23	8K	84M
1395/05/03	9,950	9,950	10,397	9,810	0.06	13	7K	73M
1395/05/02	10,399	9,900	10,399	9,804	0.27	37	20K	198M
1395/04/30	11,000	10,051	11,000	9,778	0.22	22	8K	86M
1395/04/29	14,168	10,011	14,168	9,757	0.13	10	4K	40M
1395/04/22	11,500	10,638	11,500	10,844	(2.95)	38	9K	99M
1395/04/21	11,695	10,869	11,697	11,174	(2.33)	38	37K	418M
1395/04/20	11,567	10,743	11,569	11,441	3.78	17	9K	104M
1395/04/19	11,310	10,609	11,710	11,024	(1.28)	111	214K	2B
1395/04/15	11,298	10,612	11,299	11,167	1.80	32	49K	548M
1395/04/14	10,900	10,500	11,200	10,970	1.57	85	109K	1B
1395/04/13	10,910	10,780	10,910	10,800	2.20	12	7K	80M
1395/04/12	10,455	10,455	10,800	10,568	0.04	10	3K	35M
1395/04/09	10,885	10,430	10,885	10,564	0.10	14	13K	137M
1395/04/08	10,917	10,523	10,917	10,553	(3.33)	11	5K	55M
1395/04/06	10,920	10,890	10,920	10,917	3.89	4	1K	12M
1395/04/05	10,400	10,376	10,568	10,508	(1.71)	14	17K	181M
1395/04/02	10,770	10,555	10,770	10,691	(0.44)	11	2K	26M
1395/04/01	10,789	10,558	10,790	10,738	2.60	9	6K	69M
1395/03/31	10,500	10,300	10,500	10,466	(0.33)	5	12K	126M
1395/03/30	10,500	10,500	10,550	10,501	(0.2)	8	11K	113M
1395/03/29	10,101	10,101	10,700	10,522	0.65	17	19K	200M
1395/03/26	10,700	10,361	10,750	10,454	(0.33)	22	18K	193M
1395/03/25	10,450	10,450	10,700	10,489	0.52	24	13K	138M
1395/03/24	11,000	10,391	11,000	10,435	(1.98)	17	14K	141M
1395/03/23	11,100	10,401	11,100	10,646	(1.44)	13	2K	26M
1395/03/22	11,877	10,754	11,877	10,802	(4.57)	23	20K	219M
1395/03/19	11,320	11,304	11,599	11,319	(4.87)	28	41K	462M
1395/03/18	12,180	11,645	12,180	11,898	(2.93)	76	245K	3B
1395/03/17	12,000	11,500	12,389	12,257	3.77	155	438K	5B
1395/03/16	11,800	11,600	11,826	11,812	4.87	104	170K	2B
1395/03/12	11,264	11,240	11,264	11,263	4.99	65	72K	814M
1395/03/11	10,620	10,620	11,284	10,728	2.28	73	119K	1B
1395/03/10	10,616	10,500	11,000	10,489	1.18	51	117K	1B
1395/03/09	10,502	10,502	10,507	10,367	0.18	19	29K	309M
1395/02/29	10,326	10,326	10,500	10,348	(1.49)	3	968	10M
1395/02/28	10,155	10,155	10,580	10,505	3.43	33	17K	174M
1395/02/27	10,594	10,110	10,594	10,157	(2.58)	12	6K	64M
1395/02/26	10,490	10,316	10,598	10,426	0.02	137	44K	459M
1395/02/25	10,500	10,317	10,500	10,424	0.58	38	23K	235M
1395/02/22	10,319	10,317	10,500	10,364	1.61	22	12K	124M
1395/02/21	10,320	10,040	10,350	10,200	(2.58)	30	18K	187M
1395/02/20	10,230	10,230	10,526	10,470	3.55	33	18K	193M
1395/02/19	10,200	10,010	10,300	10,111	(1.27)	29	15K	149M
1395/02/18	10,400	10,193	10,523	10,241	(1.69)	27	14K	147M
1395/02/15	10,450	10,400	10,450	10,417	1.02	46	17K	172M
1395/02/14	10,316	10,301	10,450	10,312	(0.71)	22	19K	195M
1395/02/13	10,670	10,302	10,670	10,386	(0.67)	42	15K	160M
1395/02/12	10,696	10,255	10,696	10,456	1.23	31	21K	223M
1395/02/11	10,785	10,193	10,785	10,329	(1.11)	43	28K	291M
1395/02/08	10,651	10,340	10,651	10,445	(2.81)	78	65K	683M
1395/02/07	11,230	10,651	11,230	10,747	(2.78)	25	18K	193M
1395/02/06	11,283	10,914	11,283	11,054	0.03	37	4K	43M
1395/02/05	11,299	10,906	11,299	11,051	1.35	51	24K	260M
1395/02/04	11,089	10,802	11,100	10,904	(0.13)	33	19K	205M
1395/02/01	10,310	10,310	11,000	10,918	2.92	87	49K	537M
1395/01/31	10,325	10,325	10,819	10,608	0.18	40	19K	204M
1395/01/30	10,790	10,510	10,884	10,589	1.09	15	10K	106M
1395/01/29	10,510	10,300	10,600	10,475	(1.5)	65	86K	906M
1395/01/28	10,940	10,501	11,190	10,634	(1.05)	46	54K	571M
1395/01/25	11,000	10,526	11,050	10,747	(2.63)	39	31K	334M
1395/01/24	10,750	10,750	11,148	11,037	(0.34)	25	6K	64M
1395/01/23	11,150	10,670	11,199	11,075	2.65	54	36K	404M
1395/01/22	11,200	10,611	11,200	10,789	(2.26)	74	56K	602M
1395/01/21	11,100	10,700	11,230	11,038	1.92	34	8K	89M
1395/01/18	11,239	10,501	11,239	10,830	(2.0)	68	95K	1B
1395/01/17	11,399	10,969	11,399	11,051	(0.99)	71	26K	290M
1395/01/16	11,599	11,020	11,599	11,162	(2.34)	26	14K	155M
1395/01/15	11,799	11,214	11,990	11,429	(1.93)	47	39K	441M
1395/01/14	12,000	11,400	12,000	11,654	(1.27)	48	61K	706M
1395/01/11	12,000	11,400	12,000	11,804	(1.22)	75	68K	807M
1395/01/10	11,800	11,316	12,183	11,950	2.64	35	16K	190M
1395/01/09	11,680	11,250	11,700	11,643	3.47	43	16K	182M
1395/01/08	11,950	11,030	11,950	11,252	(3.03)	62	29K	325M
1395/01/07	11,952	11,550	11,990	11,603	(4.56)	74	69K	800M
1394/12/26	12,324	11,790	12,324	12,157	3.34	95	114K	1B
1394/12/25	11,778	11,500	11,840	11,764	4.32	82	90K	1B
1394/12/24	11,140	10,850	11,368	11,277	4.16	61	79K	887M
1394/12/22	10,835	10,400	10,846	10,827	4.81	110	139K	2B
1394/12/19	10,302	10,283	10,750	10,330	(4.56)	229	240K	2B
1394/12/18	10,642	10,620	11,460	10,824	(3.17)	262	390K	4B
1394/12/17	11,609	11,128	11,609	11,178	(4.57)	149	207K	2B
1394/12/16	12,035	11,609	12,200	11,713	(4.14)	225	271K	3B
1394/12/15	12,198	12,022	12,349	12,219	(3.34)	86	96K	1B
1394/12/12	12,403	12,101	12,403	12,641	(0.9)	74	52K	633M
1394/12/11	12,500	12,303	12,977	12,756	(6.3)	240	184K	2B
1394/12/10	13,980	13,400	13,980	13,613	(0.04)	11	7K	100M
1394/12/05	13,560	13,556	13,939	13,618	(1.2)	40	22K	298M
1394/12/04	14,000	13,560	14,196	13,784	(1.98)	24	12K	161M
1394/12/03	13,850	13,850	14,090	14,063	2.24	49	87K	1B
1394/12/02	13,700	13,605	13,890	13,755	0.70	68	91K	1B
1394/12/01	13,968	13,420	13,968	13,660	0.92	18	9K	127M
1394/11/28	13,630	13,420	13,700	13,536	(0.78)	55	34K	456M
1394/11/27	13,900	13,630	13,900	13,642	(0.94)	18	9K	123M
1394/11/26	13,833	13,660	13,850	13,771	(1.64)	89	63K	862M
1394/11/25	14,149	13,865	14,149	14,001	0.18	27	15K	217M
1394/11/24	14,189	13,802	14,198	13,976	0.42	40	28K	387M
1394/11/21	13,835	13,801	14,290	13,917	(1.86)	32	18K	249M
1394/11/20	14,022	13,975	14,499	14,181	0.87	114	139K	2B
1394/11/19	14,599	14,000	14,610	14,058	(3.73)	112	102K	1B
1394/11/18	15,000	14,250	15,000	14,603	(2.15)	47	56K	815M
1394/11/17	15,899	14,545	15,899	14,924	(2.48)	21	22K	324M
1394/11/14	16,000	15,080	16,000	15,304	(1.59)	30	15K	226M
1394/11/13	14,951	14,951	15,571	15,552	4.87	91	180K	3B
1394/11/12	14,262	14,262	14,852	14,830	4.84	56	128K	2B
1394/11/11	14,230	13,800	14,230	14,145	0.30	36	24K	345M
1394/11/10	14,220	14,000	14,220	14,103	0.20	32	20K	275M
1394/11/07	13,901	13,651	14,200	14,075	0.92	53	66K	934M
1394/11/06	13,780	13,635	14,050	13,947	1.38	63	69K	962M
1394/11/05	13,774	13,600	13,774	13,757	3.14	31	38K	526M
1394/11/04	13,838	13,205	13,838	13,338	(1.46)	51	35K	461M
1394/11/03	13,565	13,261	13,699	13,536	(1.13)	30	10K	133M
1394/10/30	13,888	13,500	13,888	13,691	(0.68)	27	10K	139M
1394/10/29	13,900	13,580	13,900	13,785	2.91	14	13K	176M
1394/10/28	13,998	13,112	13,998	13,395	(1.22)	14	5K	73M
1394/10/27	13,987	13,501	13,987	13,560	(1.99)	14	8K	115M
1394/10/26	13,740	13,650	14,220	13,835	1.13	31	18K	247M
1394/10/23	13,600	13,500	13,739	13,681	(0.15)	15	10K	135M
1394/10/22	13,601	13,601	13,740	13,701	0.03	8	1K	15M
1394/10/21	13,730	13,600	13,730	13,697	0.84	14	6K	79M
1394/10/20	13,740	13,430	13,740	13,583	(0.77)	24	10K	139M
1394/10/19	13,401	13,401	13,740	13,689	(0.27)	15	11K	146M
1394/10/16	13,715	13,690	13,740	13,726	1.06	26	29K	398M
1394/10/15	13,433	13,433	13,715	13,582	(0.53)	23	13K	181M
1394/10/14	13,710	13,500	13,720	13,655	(0.23)	32	29K	397M
1394/10/13	13,690	13,600	13,720	13,686	(0.21)	27	7K	99M
1394/10/12	13,744	13,690	13,744	13,715	0.84	20	6K	78M
1394/10/09	13,550	13,200	13,747	13,601	1.06	10	3K	38M
1394/10/07	13,340	13,330	13,586	13,459	0.67	33	18K	238M
1394/10/06	13,400	13,300	13,400	13,370	(1.12)	20	6K	81M
1394/10/05	13,499	13,480	13,586	13,521	0.16	20	5K	71M
1394/10/02	13,500	13,500	13,500	13,500	(0.34)	2	175	2M
1394/10/01	13,450	13,333	13,589	13,546	(0.44)	15	8K	106M
1394/09/30	13,650	13,500	13,650	13,606	(0.76)	23	15K	209M
1394/09/29	13,600	13,501	13,799	13,710	0.76	9	2K	29M
1394/09/28	13,900	13,100	13,900	13,606	(1.14)	29	6K	82M
1394/09/25	14,005	13,500	14,005	13,763	(1.35)	24	7K	98M
1394/09/24	14,000	13,800	14,089	13,952	1.15	12	2K	28M
1394/09/23	14,022	13,500	14,080	13,793	0.69	26	4K	58M
1394/09/22	13,400	13,400	13,800	13,698	(1.93)	20	7K	102M
1394/09/18	14,001	13,890	14,170	13,968	2.77	34	9K	129M
1394/09/17	13,651	13,255	14,000	13,592	(1.31)	39	20K	275M
1394/09/16	14,090	13,771	14,090	13,772	(0.23)	2	1K	17M
1394/09/15	14,237	13,650	14,237	13,804	(1.69)	9	3K	47M
1394/09/14	14,238	14,000	14,238	14,041	0.99	14	2K	34M
1394/09/10	14,010	13,650	14,119	13,903	(1.53)	12	7K	102M
1394/09/09	14,119	14,119	14,119	14,119	0.17	3	600	8M
1394/09/08	14,199	13,800	14,199	14,095	0.29	33	10K	145M
1394/09/07	14,239	14,000	14,239	14,054	(0.7)	5	500	7M
1394/09/04	14,394	14,000	14,394	14,153	0.15	28	7K	96M
1394/09/03	14,490	13,901	14,490	14,132	(0.81)	39	11K	151M
1394/09/02	14,500	14,001	14,500	14,248	0.23	13	3K	48M
1394/09/01	14,650	14,000	14,680	14,216	(1.43)	35	22K	310M
1394/08/30	14,440	13,903	14,500	14,422	0.83	38	30K	427M
1394/08/27	14,297	14,260	14,424	14,303	1.94	20	8K	113M
1394/08/26	14,500	14,000	14,500	14,031	(0.74)	41	51K	714M
1394/08/25	14,030	14,000	14,301	14,135	1.58	34	48K	677M
1394/08/24	14,150	13,622	14,150	13,915	1.10	31	10K	134M
1394/08/23	13,720	13,587	14,000	13,764	0.20	18	22K	300M
1394/08/20	13,909	13,722	13,909	13,737	(1.24)	6	2K	30M
1394/08/19	14,021	13,722	14,021	13,909	(1.06)	12	5K	70M
1394/08/17	14,010	14,010	14,200	14,058	(3.22)	4	3K	36M
1394/08/16	14,001	14,001	14,608	14,526	(0.64)	4	2K	28M
1394/08/13	14,697	14,610	14,697	14,620	0.28	2	566	8M
1394/08/12	14,750	14,300	14,750	14,579	(0.03)	41	22K	313M
1394/08/11	14,647	14,401	14,647	14,584	(0.42)	78	238K	3B
1394/07/29	14,650	14,645	14,650	14,646	0.52	2	780	11M
1394/07/28	14,700	14,500	14,700	14,570	2.37	2	1K	21M
1394/07/27	14,250	14,002	14,700	14,232	(2.14)	12	7K	102M
1394/07/26	14,593	14,300	14,814	14,543	(1.52)	16	4K	60M
1394/07/25	14,799	14,570	14,799	14,767	2.90	14	6K	95M
1394/07/22	14,590	13,619	14,798	14,351	0.11	21	17K	246M
1394/07/21	14,500	14,151	14,500	14,335	1.59	20	6K	84M
1394/07/20	14,100	14,000	14,488	14,110	0.07	20	17K	238M
1394/07/19	13,999	13,803	14,576	14,100	1.57	24	7K	104M
1394/07/18	13,561	13,561	14,000	13,882	(0.27)	19	5K	73M
1394/07/15	13,590	13,590	13,929	13,919	1.59	3	3K	39M
1394/07/14	13,700	13,700	13,702	13,701	(1.76)	5	2K	21M
1394/07/13	13,910	13,800	14,000	13,947	0.08	18	20K	279M
1394/07/12	13,923	13,923	13,950	13,936	0.09	3	1K	14M
1394/07/08	13,965	13,899	14,000	13,923	0.15	3	717	10M
1394/07/07	13,745	13,745	13,965	13,902	4.53	47	50K	694M
1394/07/06	13,300	13,300	13,300	13,300	0.30	1	555	7M
1394/07/05	13,300	13,220	13,303	13,260	(1.21)	8	5K	64M
1394/07/04	13,700	13,300	13,700	13,423	(0.66)	5	3K	36M
1394/07/01	13,700	13,214	13,790	13,512	1.36	18	13K	174M
1394/06/31	13,538	13,200	13,538	13,331	(0.4)	8	14K	192M
1394/06/30	13,070	13,070	13,550	13,384	0.45	12	14K	189M
1394/06/29	13,207	13,200	13,500	13,324	0.18	29	35K	464M
1394/06/28	13,431	13,215	13,431	13,300	(1.5)	19	9K	124M
1394/06/25	13,566	13,433	13,566	13,503	(1.39)	11	2K	22M
1394/06/24	13,711	13,600	13,720	13,694	(1.03)	18	24K	327M
1394/06/23	13,900	13,601	13,900	13,836	0.93	13	14K	198M
1394/06/22	13,939	13,600	13,939	13,709	(0.92)	13	12K	163M
1394/06/21	13,750	13,750	13,900	13,836	(0.86)	3	521	7M
1394/06/18	13,999	13,890	13,999	13,956	0.86	15	8K	116M
1394/06/17	13,702	13,700	13,999	13,837	1.07	12	15K	202M
1394/06/16	13,623	13,622	13,702	13,691	(0.83)	14	13K	184M
1394/06/15	13,950	13,667	13,950	13,806	0.66	5	2K	32M
1394/06/14	13,632	13,632	13,800	13,715	0.62	7	2K	31M
1394/06/11	13,700	13,610	13,700	13,630	0.07	6	3K	38M
1394/06/10	13,601	13,600	13,980	13,621	(2.71)	24	20K	267M
1394/06/09	14,000	14,000	14,000	14,000	0.0	3	2K	28M
1394/06/07	14,000	14,000	14,000	14,000	3.03	3	3K	35M
1394/06/04	13,750	13,550	13,750	13,588	(1.08)	14	4K	51M
1394/06/03	13,800	13,537	13,800	13,736	(1.13)	23	29K	392M
1394/06/02	14,000	13,800	14,000	13,893	(3.26)	17	13K	178M
1394/06/01	14,700	13,900	14,700	14,361	2.45	20	16K	230M
1394/05/31	14,070	13,821	14,070	14,017	(1.63)	13	19K	261M
1394/05/28	14,255	14,230	14,320	14,249	(2.22)	7	7K	95M
1394/05/27	14,803	14,381	15,000	14,573	1.35	47	31K	445M
1394/05/26	14,400	14,326	14,400	14,379	(2.81)	4	2K	26M
1394/05/25	14,407	14,407	15,116	14,795	2.69	23	12K	180M
1394/05/24	14,602	14,038	14,899	14,407	(2.5)	63	58K	838M
1394/05/21	14,611	14,611	14,801	14,776	0.13	13	11K	160M
1394/05/19	14,628	14,628	15,110	14,757	(2.42)	5	468	7M
1394/05/18	15,300	14,915	15,300	15,123	(1.16)	29	15K	222M
1394/05/17	15,311	15,202	15,320	15,300	(2.97)	23	19K	298M
1394/05/14	15,500	15,200	15,900	15,769	(0.17)	13	5K	73M
1394/05/13	15,898	15,520	15,899	15,796	(0.16)	13	6K	90M
1394/05/12	15,999	15,494	16,178	15,822	(0.8)	44	68K	1B
1394/05/11	16,000	15,850	16,199	15,949	(0.29)	26	21K	338M
1394/05/10	16,288	15,800	16,288	15,995	0.66	52	63K	1B
1394/05/07	15,950	15,332	15,989	15,890	2.66	58	96K	2B
1394/05/06	15,888	15,300	15,888	15,479	(3.77)	46	54K	842M
1394/05/05	15,760	15,410	16,500	16,085	(0.52)	125	454K	7B
1394/05/04	15,960	15,000	15,960	16,169	(3.78)	79	117K	2B
1394/05/03	17,000	14,003	17,260	16,804	(0.33)	18	9K	143M
1394/04/15	21,699	20,801	21,700	21,360	(1.19)	160	141K	3B
1394/04/14	21,051	21,000	21,935	21,617	3.48	171	211K	5B
1394/04/13	20,227	20,227	20,937	20,891	4.77	58	79K	2B
1394/04/10	19,339	19,339	20,100	19,940	3.51	132	143K	3B
1394/04/09	19,147	19,140	19,399	19,264	2.72	108	62K	1B
1394/04/08	18,500	18,500	19,000	18,753	1.96	68	70K	1B
1394/04/07	18,210	18,204	18,500	18,393	0.11	40	57K	1B
1394/04/06	18,223	18,223	18,405	18,373	0.80	24	32K	584M
1394/04/03	18,117	18,117	18,490	18,228	(0.64)	25	42K	772M
1394/04/02	18,200	18,200	18,500	18,345	0.60	32	19K	345M
1394/04/01	18,337	18,099	18,340	18,236	1.08	37	28K	512M
1394/03/31	17,807	17,807	18,116	18,042	(0.22)	13	9K	167M
1394/03/30	18,160	18,000	18,340	18,082	0.53	68	31K	564M
1394/03/27	17,995	17,803	18,242	17,987	0.77	48	44K	799M
1394/03/26	17,501	17,500	18,000	17,849	2.22	34	34K	599M
1394/03/25	17,230	17,230	17,721	17,462	(0.07)	30	30K	525M
1394/03/24	17,700	17,400	17,700	17,475	(1.08)	21	9K	153M
1394/03/23	17,900	17,401	17,900	17,665	2.41	35	15K	265M
1394/03/20	17,697	17,020	17,698	17,250	0.21	17	7K	122M
1394/03/19	17,201	17,201	17,217	17,213	(1.68)	38	72K	1B
1394/03/18	17,978	17,500	17,978	17,507	(1.19)	11	11K	196M
1394/03/17	17,989	17,450	17,989	17,718	(0.42)	9	20K	362M
1394/03/16	17,801	17,601	17,850	17,792	1.04	32	38K	669M
1394/03/12	17,400	17,400	17,850	17,608	0.52	24	14K	249M
1394/03/11	17,650	17,400	17,650	17,517	0.56	25	34K	599M
1394/03/10	17,589	17,413	17,589	17,419	0.03	19	5K	95M
1394/03/09	17,460	17,161	17,597	17,413	(0.27)	25	13K	234M
1394/03/06	17,480	17,410	17,480	17,460	0.13	27	23K	400M
1394/03/05	17,490	17,200	17,490	17,437	0.15	25	5K	80M
1394/03/04	17,490	17,300	17,495	17,411	1.36	38	24K	418M
1394/03/03	17,212	17,151	17,400	17,177	(4.12)	44	35K	601M
1394/03/02	18,400	17,503	18,400	17,915	0.54	111	100K	2B
1394/02/30	17,819	17,819	17,819	17,819	5.00	33	59K	1B
1394/02/29	16,936	16,560	17,043	16,971	4.55	70	76K	1B
1394/02/28	16,000	16,000	16,300	16,232	0.51	9	3K	49M
1394/02/27	16,429	16,100	16,429	16,149	(1.4)	15	8K	132M
1394/02/23	16,500	16,100	16,554	16,378	0.52	19	14K	233M
1394/02/22	16,600	16,020	16,600	16,293	1.97	9	4K	72M
1394/02/21	16,399	15,730	16,399	15,979	1.34	21	14K	230M
1394/02/20	15,701	15,600	15,999	15,767	(1.11)	33	18K	282M
1394/02/19	16,499	15,700	16,499	15,944	(0.41)	27	28K	444M
1394/02/16	16,090	15,900	16,200	16,010	(0.21)	41	27K	425M
1394/02/15	16,110	15,900	16,110	16,043	(0.88)	32	29K	460M
1394/02/14	16,200	16,120	16,400	16,186	(0.15)	46	29K	462M
1394/02/13	16,202	16,200	16,480	16,211	(0.07)	23	7K	114M
1394/02/09	16,270	16,200	16,500	16,223	(0.57)	25	35K	571M
1394/02/08	16,250	16,250	16,698	16,316	(0.2)	50	24K	395M
1394/02/07	16,400	16,300	16,490	16,349	(1.01)	17	14K	233M
1394/02/06	16,640	16,351	16,640	16,515	(0.6)	17	9K	149M
1394/02/05	16,750	16,415	16,750	16,614	1.30	17	5K	85M
1394/02/02	16,202	16,202	16,499	16,400	1.40	25	15K	240M
1394/02/01	16,152	16,152	16,302	16,174	(0.49)	23	34K	550M
1394/01/31	16,700	16,204	16,700	16,253	(0.25)	22	14K	224M
1394/01/30	16,744	16,254	16,744	16,293	(0.18)	47	45K	736M
1394/01/29	16,635	16,200	17,000	16,323	(3.88)	54	47K	773M
1394/01/26	17,119	16,750	17,119	16,982	(0.04)	20	33K	554M
1394/01/25	16,999	16,800	17,157	16,989	3.97	31	16K	270M
1394/01/24	16,150	16,150	16,600	16,340	0.41	21	21K	346M
1394/01/23	16,669	16,105	16,669	16,274	(3.18)	23	28K	455M
1394/01/22	17,000	16,634	17,440	16,808	(2.82)	42	33K	556M
1394/01/19	17,000	17,000	17,500	17,296	(0.09)	53	51K	880M
1394/01/18	17,325	17,288	17,400	17,312	(4.86)	63	41K	706M
1394/01/17	19,349	18,018	19,349	18,197	(4.05)	97	93K	2B
1394/01/16	19,061	18,500	19,061	18,966	4.47	190	193K	4B
1394/01/15	18,154	18,154	18,154	18,154	5.00	11	57K	1B
1394/01/11	17,000	17,000	17,600	17,290	1.41	43	24K	409M
1394/01/10	17,020	16,999	17,450	17,049	(1.56)	50	146K	2B
1394/01/09	17,278	17,001	17,679	17,319	1.30	65	44K	758M
1394/01/08	17,100	16,800	17,200	17,096	0.65	25	7K	118M
1394/01/05	16,121	16,121	17,000	16,985	1.04	3	567	10M
1393/12/27	16,488	16,205	16,877	16,810	4.58	62	82K	1B
1393/12/26	16,000	15,874	16,489	16,074	(3.8)	34	33K	538M
1393/12/25	16,690	16,110	17,300	16,709	0.86	47	40K	676M
1393/12/24	16,089	15,856	16,780	16,567	3.65	41	110K	2B
1393/12/23	15,848	15,750	16,090	15,984	3.44	66	48K	772M
1393/12/20	15,004	15,000	15,789	15,453	2.08	60	61K	944M
1393/12/19	15,280	15,100	15,305	15,138	(1.55)	46	45K	687M
1393/12/18	15,354	15,300	15,798	15,376	(0.29)	42	13K	197M
1393/12/17	15,280	15,280	15,834	15,420	0.08	23	12K	181M
1393/12/16	15,700	15,310	15,750	15,408	(4.39)	86	120K	2B
1393/12/13	15,700	15,612	15,866	16,115	(0.12)	16	15K	234M
1393/12/12	16,067	15,750	16,067	16,135	(0.22)	20	24K	377M
1393/12/11	16,100	15,750	16,100	16,171	(0.12)	43	17K	267M
1393/12/10	15,601	15,601	16,025	16,190	(0.02)	10	4K	60M
1393/12/09	16,400	15,800	16,400	16,194	(0.04)	18	16K	257M
1393/12/06	16,290	15,000	16,290	16,200	(0.65)	66	172K	3B
1393/11/29	16,710	16,215	16,755	16,306	(4.46)	214	304K	5B
1393/11/28	17,201	16,986	17,680	17,068	(4.54)	87	124K	2B
1393/11/27	17,350	17,300	18,000	17,880	4.07	63	176K	3B
1393/11/26	16,890	16,576	17,557	17,180	2.75	56	106K	2B
1393/11/25	16,999	16,500	17,200	16,721	0.79	50	57K	945M
1393/11/21	16,501	16,400	16,999	16,590	(2.41)	20	12K	197M
1393/11/20	17,100	16,851	17,100	16,999	(0.9)	21	44K	742M
1393/11/19	17,200	17,000	17,200	17,154	1.19	37	51K	873M
1393/11/18	16,800	16,800	17,200	16,953	(1.97)	44	30K	512M
1393/11/15	17,590	17,212	17,590	17,293	0.28	50	39K	669M
1393/11/14	17,050	17,050	17,500	17,244	1.30	32	34K	591M
1393/11/13	17,003	17,002	17,150	17,023	(0.18)	32	19K	318M
1393/11/12	17,800	16,903	17,800	17,053	(3.22)	47	22K	377M
1393/11/11	17,300	17,200	18,100	17,621	0.61	94	62K	1B
1393/11/08	17,100	17,100	17,799	17,515	1.45	20	16K	285M
1393/11/07	17,869	17,000	17,870	17,264	(2.0)	40	35K	604M
1393/11/06	17,318	17,007	18,160	17,616	1.84	69	56K	982M
1393/11/05	16,999	16,000	17,319	17,298	4.87	56	91K	2B
1393/11/04	16,790	16,200	16,790	16,495	2.96	27	21K	340M
1393/11/01	16,306	15,900	16,306	16,021	(3.74)	129	61K	978M
1393/10/30	16,280	16,280	17,000	16,644	(2.76)	23	18K	297M
1393/10/29	17,655	16,871	17,655	17,117	(3.4)	18	25K	420M
1393/10/28	17,935	17,260	17,935	17,720	0.40	12	5K	85M
1393/10/27	17,780	16,552	17,780	17,650	3.13	35	25K	438M
1393/10/24	17,770	17,000	17,770	17,115	(2.36)	45	32K	545M
1393/10/23	18,550	16,894	18,550	17,529	(1.43)	61	57K	998M
1393/10/22	17,769	17,768	17,787	17,783	4.98	26	19K	344M
1393/10/21	17,100	16,898	17,470	16,940	(4.76)	75	44K	742M
1393/10/20	17,960	17,623	18,399	17,787	(4.11)	50	23K	403M
1393/10/17	19,300	18,311	19,300	18,550	(3.76)	99	76K	1B
1393/10/16	19,520	19,000	19,521	19,274	(3.44)	66	41K	796M
1393/10/15	20,285	19,755	20,500	19,960	(0.88)	47	37K	747M
1393/10/14	20,270	19,990	20,489	20,137	(0.65)	53	40K	806M
1393/10/13	20,648	20,001	20,648	20,268	1.58	38	33K	676M
1393/10/10	19,821	19,700	20,225	19,953	(1.1)	83	44K	881M
1393/10/09	20,440	19,999	20,690	20,174	0.62	202	91K	2B
1393/10/08	20,101	20,000	20,200	20,049	(0.95)	33	19K	379M
1393/10/07	20,550	20,200	20,550	20,241	(0.15)	53	25K	504M
1393/10/06	20,400	20,201	20,500	20,272	(1.16)	67	23K	471M
1393/10/03	20,600	20,404	20,798	20,509	(0.47)	34	22K	452M
1393/10/01	20,864	20,305	20,864	20,606	0.06	84	51K	1B
1393/09/29	20,698	20,200	20,980	20,594	0.68	83	28K	585M
1393/09/26	20,720	20,200	20,720	20,454	0.28	40	19K	387M
1393/09/25	20,000	20,000	21,200	20,397	(0.23)	89	62K	1B
1393/09/24	20,799	20,210	20,880	20,445	1.92	80	34K	697M
1393/09/23	20,550	19,700	20,550	20,059	(2.29)	119	89K	2B
1393/09/19	20,900	20,290	20,994	20,530	0.05	25	12K	249M
1393/09/18	20,890	20,107	21,450	20,519	0.44	87	102K	2B
1393/09/17	20,999	20,050	21,048	20,430	1.92	101	113K	2B
1393/09/16	20,998	19,902	20,998	20,046	(1.87)	38	21K	428M
1393/09/15	20,650	20,000	20,650	20,429	(0.58)	58	48K	974M
1393/09/12	20,611	20,510	20,700	20,548	(2.24)	69	52K	1B
1393/09/11	21,005	20,702	21,220	21,019	0.08	66	23K	486M
1393/09/10	21,002	20,820	21,300	21,003	(0.32)	36	20K	422M
1393/09/09	22,294	21,014	22,294	21,071	(4.74)	130	98K	2B
1393/09/08	23,251	21,561	23,251	22,119	(2.53)	111	113K	3B
1393/09/05	23,400	22,400	23,400	22,693	(0.72)	131	107K	2B
1393/09/04	23,372	22,602	23,372	22,858	(2.93)	45	30K	695M
1393/09/03	24,100	23,002	24,300	23,547	(0.83)	77	62K	1B
1393/09/02	24,370	23,562	24,370	23,744	(0.72)	45	44K	1B
1393/09/01	24,005	23,300	24,090	23,915	1.11	40	9K	223M
1393/08/28	23,950	23,000	24,260	23,653	0.71	202	276K	7B
1393/08/27	23,440	23,014	24,100	23,487	1.62	106	98K	2B
1393/08/26	23,500	22,825	23,620	23,113	(1.71)	51	45K	1B
1393/08/25	23,900	23,300	23,911	23,514	(3.02)	60	29K	671M
1393/08/24	23,660	23,618	25,050	24,246	(2.47)	185	171K	4B
1393/08/21	24,146	24,146	25,010	24,861	3.79	128	87K	2B
1393/08/20	23,499	22,702	24,146	23,953	4.16	180	136K	3B
1393/08/19	22,700	22,550	23,452	22,997	0.29	93	76K	2B
1393/08/18	22,761	22,555	23,000	22,931	0.29	23	26K	588M
1393/08/17	22,506	22,506	23,000	22,864	(0.58)	29	28K	648M
1393/08/14	22,313	22,310	23,400	22,998	2.12	49	33K	750M
1393/08/11	22,615	22,400	22,630	22,521	(1.18)	47	23K	528M
1393/08/10	22,757	22,699	22,812	22,789	0.14	77	75K	2B
1393/08/07	23,000	22,611	23,000	22,757	(1.54)	66	33K	761M
1393/08/06	23,350	23,000	23,390	23,113	(1.74)	47	22K	499M
1393/08/05	23,550	23,310	23,650	23,523	1.76	46	25K	587M
1393/08/04	23,140	22,591	23,250	23,117	0.40	43	81K	2B
1393/08/03	23,347	22,500	23,347	23,024	1.80	47	22K	511M
1393/07/30	23,450	22,450	23,450	22,617	(2.51)	51	38K	864M
1393/07/29	23,200	22,650	23,500	23,200	(0.99)	26	12K	288M
1393/07/28	22,999	22,999	23,559	23,432	4.43	104	140K	3B
1393/07/27	22,300	22,300	22,610	22,438	(1.53)	30	27K	598M
1393/07/26	22,429	22,301	23,000	22,786	0.22	45	56K	1B
1393/07/23	22,420	22,420	23,000	22,735	0.17	35	48K	1B
1393/07/22	22,700	22,450	23,000	22,696	(0.18)	49	97K	2B
1393/07/20	22,800	22,583	22,900	22,736	(0.09)	25	24K	546M
1393/07/19	23,000	22,580	23,000	22,757	0.78	27	8K	193M
1393/07/16	23,000	22,362	23,000	22,580	(1.43)	28	20K	445M
1393/07/15	22,401	22,401	23,100	22,908	2.71	62	28K	643M
1393/07/14	22,656	22,200	22,870	22,303	(2.52)	68	58K	1B
1393/07/12	23,600	22,842	23,600	22,879	(1.96)	21	5K	113M
1393/07/09	23,401	23,001	23,401	23,337	(1.06)	64	61K	1B
1393/07/08	23,700	23,305	23,849	23,586	(0.41)	65	31K	720M
1393/07/07	23,899	23,452	23,998	23,683	(0.76)	106	56K	1B
1393/07/06	23,980	23,512	24,000	23,865	0.16	89	49K	1B
1393/07/05	23,999	23,230	24,000	23,828	0.13	120	46K	1B
1393/07/02	23,890	23,316	24,200	23,798	(1.57)	200	106K	3B
1393/07/01	24,260	23,500	24,270	24,178	4.17	362	257K	6B
1393/06/31	23,210	23,210	23,210	23,210	5.00	70	95K	2B
1393/06/30	21,901	21,901	22,166	22,105	4.71	102	81K	2B
1393/06/29	21,000	21,000	21,149	21,111	0.43	32	13K	266M
1393/06/26	21,149	20,640	21,149	21,021	0.04	65	31K	648M
1393/06/25	21,190	20,622	21,190	21,012	0.91	55	34K	716M
1393/06/24	20,695	20,487	21,210	20,822	0.15	176	128K	3B
1393/06/23	20,698	20,500	20,998	20,790	2.12	62	114K	2B
1393/06/22	20,210	20,101	20,900	20,359	0.28	44	80K	2B
1393/06/19	20,500	20,200	20,590	20,302	0.32	39	34K	693M
1393/06/18	20,800	20,055	20,800	20,237	(0.86)	39	18K	372M
1393/06/17	20,410	20,362	20,770	20,412	(0.96)	53	55K	1B
1393/06/16	20,700	20,510	20,700	20,609	(0.82)	40	37K	753M
1393/06/15	20,656	20,656	20,900	20,779	(0.31)	30	24K	495M
1393/06/12	20,990	20,736	21,000	20,843	(0.1)	54	62K	1B
1393/06/11	20,999	20,736	21,000	20,863	0.21	31	29K	612M
1393/06/10	20,901	20,702	21,000	20,819	(0.26)	36	7K	144M
1393/06/09	21,159	20,811	21,159	20,874	(0.76)	13	7K	143M
1393/06/08	21,180	20,801	21,180	21,033	(0.22)	40	20K	418M
1393/06/05	20,660	20,660	21,348	21,080	1.96	47	27K	571M
1393/06/04	21,138	20,600	21,138	20,674	(0.4)	76	53K	1B
1393/06/03	20,836	20,600	20,863	20,757	(0.7)	102	50K	1B
1393/06/02	21,699	20,826	21,699	20,904	(0.84)	48	29K	602M
1393/06/01	20,924	20,924	21,250	21,081	0.42	18	8K	167M
1393/05/29	21,290	20,850	21,290	20,992	(0.66)	41	94K	2B
1393/05/28	21,439	20,900	21,439	21,131	(0.87)	86	56K	1B
1393/05/27	21,400	21,241	21,400	21,317	(0.23)	26	12K	262M
1393/05/26	21,700	21,245	21,700	21,366	(0.63)	27	14K	294M
1393/05/25	21,740	21,300	21,740	21,502	(0.57)	42	33K	715M
1393/05/22	21,887	21,500	21,887	21,626	0.23	43	43K	924M
1393/05/21	21,740	21,452	21,997	21,576	(0.18)	49	34K	734M
1393/05/20	21,700	21,467	21,780	21,615	0.60	46	36K	784M
1393/05/19	21,510	21,423	21,780	21,487	(0.48)	48	25K	529M
1393/05/18	22,200	21,501	22,200	21,590	(1.13)	54	43K	925M
1393/05/15	22,000	21,800	22,000	21,836	(0.28)	29	25K	556M
1393/05/14	21,901	21,800	22,000	21,898	0.01	66	60K	1B
1393/05/13	22,100	21,802	22,299	21,896	0.21	81	56K	1B
1393/05/12	22,400	21,500	22,500	21,851	(1.48)	139	154K	3B
1393/05/11	23,068	22,000	23,068	22,179	(2.05)	107	81K	2B
1393/05/06	22,989	22,371	23,180	22,644	(0.68)	51	24K	541M
1393/05/05	22,890	22,511	22,987	22,799	0.46	34	13K	304M
1393/05/04	22,300	22,300	22,989	22,695	1.77	102	139K	3B
1393/05/01	22,500	21,420	23,099	22,301	0.09	414	514K	11B
1393/04/31	22,950	21,950	22,950	22,281	(3.54)	253	245K	5B
1393/04/30	23,550	23,006	23,550	23,099	(3.48)	151	102K	2B
1393/04/29	23,850	23,850	23,999	23,931	0.36	35	29K	687M
1393/04/25	23,000	23,000	24,000	23,845	3.59	68	54K	1B
1393/04/24	23,120	22,850	23,150	23,018	(1.22)	50	53K	1B
1393/04/23	23,890	23,120	23,890	23,303	0.53	39	14K	324M
1393/04/22	24,000	23,060	24,000	23,179	(2.85)	32	18K	413M
1393/04/21	23,516	23,500	24,500	23,860	(0.61)	49	34K	806M
1393/04/18	24,300	23,200	24,890	24,007	0.47	63	67K	2B
1393/04/17	23,735	23,450	23,966	23,894	4.68	71	75K	2B
1393/04/16	23,062	22,020	23,800	22,825	(1.51)	34	41K	927M
1393/04/15	23,999	23,061	23,999	23,176	(4.52)	52	33K	767M
1393/04/14	23,500	23,200	24,319	24,274	4.81	101	179K	4B
1393/04/11	22,999	22,999	23,500	23,161	0.84	44	23K	536M
1393/04/10	22,896	22,706	23,000	22,969	2.08	55	85K	2B
1393/04/09	21,691	21,200	22,998	22,502	0.30	196	185K	4B
1393/04/08	22,000	21,200	22,000	22,435	(0.21)	27	13K	272M
1393/04/07	23,000	22,350	23,000	22,482	0.13	23	23K	516M
1393/04/04	21,650	21,650	22,950	22,452	0.34	84	51K	1B
1393/04/03	22,500	22,100	22,500	22,376	0.01	35	67K	2B
1393/03/27	26,472	26,000	27,000	26,374	0.24	290	298K	8B
1393/03/26	26,251	26,250	26,935	26,310	0.23	40	35K	914M
1393/03/25	25,241	25,241	26,799	26,250	0.02	107	245K	6B
1393/03/24	27,000	25,900	27,000	26,246	(0.94)	60	29K	768M
1393/03/21	26,762	26,300	26,900	26,494	(1.26)	68	22K	578M
1393/03/20	27,175	26,600	27,175	26,833	(0.75)	16	6K	155M
1393/03/19	27,800	26,900	27,800	27,035	(0.29)	45	28K	761M
1393/03/18	27,598	26,822	27,598	27,114	1.53	27	15K	395M
1393/03/17	26,001	26,001	27,000	26,705	(1.28)	50	36K	956M
1393/03/13	27,001	26,700	28,050	27,052	0.44	27	27K	731M
1393/03/12	27,120	26,621	27,120	26,933	1.90	47	26K	713M
1393/03/11	26,801	26,000	26,821	26,432	(2.11)	68	74K	2B
1393/03/10	27,500	26,811	27,500	27,001	(1.96)	76	61K	2B
1393/03/07	27,840	27,020	27,900	27,540	(1.55)	58	43K	1B
1393/03/05	28,000	27,850	28,050	27,973	(0.04)	85	95K	3B
1393/03/04	27,801	27,801	28,199	27,985	0.03	38	45K	1B
1393/03/03	28,500	27,800	28,500	27,976	(0.49)	55	52K	1B
1393/02/31	28,700	27,800	28,750	28,115	(1.03)	90	96K	3B
1393/02/30	28,300	28,300	28,900	28,408	(0.69)	26	24K	670M
1393/02/29	28,800	28,201	29,000	28,606	0.10	15	6K	158M
1393/02/28	29,196	28,501	29,196	28,577	1.72	21	28K	811M
1393/02/27	28,111	28,010	28,302	28,094	(1.65)	44	32K	888M
1393/02/24	29,000	28,423	29,300	28,565	(0.1)	92	93K	3B
1393/02/22	28,602	28,300	28,897	28,593	(0.66)	32	27K	780M
1393/02/21	29,400	28,600	29,400	28,782	(2.03)	22	8K	241M
1393/02/20	28,999	28,999	29,487	29,378	4.13	77	67K	2B
1393/02/17	28,850	28,150	28,850	28,214	(1.4)	37	14K	390M
1393/02/16	29,850	28,110	29,850	28,616	(0.82)	69	48K	1B
1393/02/15	29,000	28,761	29,510	28,852	0.06	42	41K	1B
1393/02/14	29,001	28,500	29,997	28,836	(1.58)	97	86K	2B
1393/02/13	29,450	28,863	30,978	29,299	(2.55)	38	28K	829M
1393/02/10	29,988	29,380	30,279	30,067	3.12	36	38K	1B
1393/02/09	30,280	29,000	30,280	29,158	(3.71)	61	34K	984M
1393/02/08	30,000	29,152	30,999	30,282	(0.89)	36	18K	557M
1393/02/07	31,600	30,000	32,000	30,553	(2.36)	84	49K	1B
1393/02/06	30,300	30,300	31,660	31,293	3.77	162	127K	4B
1393/02/03	30,300	29,502	30,399	30,155	(0.29)	88	70K	2B
1393/02/02	30,201	30,000	30,800	30,243	2.58	96	61K	2B
1393/02/01	28,500	28,500	29,871	29,482	3.63	118	153K	5B
1393/01/31	27,888	27,888	28,899	28,449	3.36	47	23K	652M
1393/01/30	27,550	27,500	27,899	27,523	(1.61)	20	9K	236M
1393/01/27	28,500	27,903	28,770	27,974	0.15	38	40K	1B
1393/01/26	28,100	27,722	28,820	27,931	0.55	65	85K	2B
1393/01/25	27,800	27,400	28,000	27,777	(0.69)	81	111K	3B
1393/01/24	28,231	27,651	28,497	27,969	(1.21)	105	179K	5B
1393/01/23	28,500	28,200	28,600	28,312	0.0	98	85K	2B
1393/01/20	28,150	28,000	28,800	28,311	(1.69)	80	76K	2B
1393/01/19	28,700	28,510	29,070	28,797	1.76	104	44K	1B
1393/01/18	28,120	27,950	28,500	28,300	0.32	84	39K	1B
1393/01/17	28,999	28,010	28,999	28,211	(1.71)	42	33K	935M
1393/01/16	29,000	28,500	29,000	28,701	0.12	68	77K	2B
1393/01/11	28,494	28,404	29,040	28,668	0.50	44	19K	542M
1393/01/10	28,496	28,001	29,199	28,526	1.62	86	44K	1B
1393/01/09	28,475	27,901	28,475	28,071	0.38	41	20K	570M
1393/01/06	27,675	27,675	28,399	27,965	(0.34)	45	17K	488M
1393/01/05	27,910	27,907	28,995	28,061	(1.59)	13	13K	358M
1392/12/28	28,700	28,151	29,200	28,515	0.62	72	21K	597M
1392/12/27	28,122	28,122	29,000	28,340	(2.22)	69	32K	918M
1392/12/26	29,198	28,157	29,500	28,983	(0.02)	76	42K	1B
1392/12/25	28,849	28,500	29,150	28,990	1.73	118	52K	2B
1392/12/24	28,510	28,203	29,000	28,496	2.65	93	60K	2B
1392/12/21	27,770	27,400	28,100	27,759	1.47	80	35K	975M
1392/12/20	27,700	27,260	27,700	27,356	0.26	49	21K	570M
1392/12/19	28,000	27,200	28,000	27,285	(1.6)	74	73K	2B
1392/12/18	27,600	27,501	28,100	27,730	(0.71)	55	22K	620M
1392/12/17	28,200	27,601	29,000	27,929	(2.43)	73	37K	1B
1392/12/14	28,410	27,503	28,900	28,625	2.93	90	45K	1B
1392/12/13	27,062	27,001	28,180	27,809	1.74	73	62K	2B
1392/12/12	28,500	27,150	28,500	27,333	(2.57)	112	103K	3B
1392/12/11	29,000	27,899	29,000	28,053	(1.51)	78	60K	2B
1392/12/10	29,000	28,260	29,000	28,484	0.17	63	42K	1B
1392/12/07	27,991	27,800	29,000	28,436	1.68	88	49K	1B
1392/12/06	28,500	27,800	28,500	27,966	(2.14)	112	97K	3B
1392/12/05	29,899	28,400	29,899	28,577	(3.86)	115	76K	2B
1392/12/04	30,700	29,600	30,700	29,724	(3.05)	97	77K	2B
1392/12/03	31,648	30,380	31,648	30,659	(0.84)	61	30K	915M
1392/11/30	30,950	30,301	31,498	30,918	2.23	180	157K	5B
1392/11/29	29,399	29,084	31,500	30,244	(1.21)	116	76K	2B
1392/11/28	30,501	28,710	30,854	30,614	4.18	137	141K	4B
1392/11/27	28,230	28,230	29,573	29,385	4.33	55	60K	2B
1392/11/26	28,000	27,449	28,500	28,165	2.63	46	15K	425M
1392/11/23	28,000	27,201	28,000	27,444	(3.92)	121	116K	3B
1392/11/21	29,617	28,110	29,617	28,563	(2.54)	107	71K	2B
1392/11/20	29,000	28,999	29,587	29,306	3.89	124	62K	2B
1392/11/19	29,150	28,044	29,150	28,208	(4.44)	130	93K	3B
1392/11/16	30,012	29,300	30,012	29,520	(4.12)	63	23K	683M
1392/11/15	31,900	30,000	31,900	30,787	(0.13)	71	44K	1B
1392/11/14	31,000	29,921	32,400	30,826	(1.9)	75	30K	914M
1392/11/13	33,351	31,299	33,351	31,422	(4.63)	112	85K	3B
1392/11/12	30,120	30,120	33,160	32,946	4.32	181	117K	4B
1392/11/09	31,582	31,579	31,582	31,582	5.00	120	141K	4B
1392/11/08	29,100	29,100	30,082	30,079	4.99	41	52K	2B
1392/11/07	27,901	27,901	29,969	28,650	(2.21)	145	135K	4B
1392/11/06	30,899	29,203	30,899	29,296	(4.7)	230	423K	12B
1392/11/05	31,499	30,016	31,589	30,740	(2.41)	21	13K	402M
1392/11/02	33,295	30,861	33,798	31,498	(3.04)	190	206K	6B
1392/11/01	32,003	31,983	33,500	32,485	(3.5)	156	162K	5B
1392/10/30	34,450	33,400	34,450	33,663	(0.07)	121	181K	6B
1392/10/28	33,400	33,400	34,499	33,686	0.86	66	19K	626M
1392/10/25	34,900	33,032	34,900	33,398	(2.0)	71	42K	1B
1392/10/24	34,998	32,852	34,999	34,080	0.05	167	249K	8B
1392/10/23	34,201	33,551	34,303	34,062	4.26	121	115K	4B
1392/10/22	34,000	32,619	34,000	32,670	(4.85)	69	86K	3B
1392/10/21	34,277	33,860	35,149	34,335	2.41	140	119K	4B
1392/10/18	34,001	33,000	34,447	33,526	(1.73)	121	101K	3B
1392/10/17	34,701	33,805	34,702	34,115	(2.41)	131	127K	4B
1392/10/16	35,100	34,400	35,350	34,957	(1.27)	154	140K	5B
1392/10/15	35,265	35,000	35,750	35,407	(1.94)	164	107K	4B
1392/10/14	35,240	35,240	36,349	36,109	0.62	153	203K	7B
1392/10/11	34,999	34,511	37,000	35,886	0.92	483	1M	38B
1392/10/09	34,509	34,009	36,500	35,558	1.41	258	510K	18B
1392/10/08	35,850	34,600	35,850	35,065	(1.35)	151	193K	7B
1392/10/07	36,500	34,400	36,500	35,546	0.50	159	118K	4B
1392/10/04	36,500	34,251	36,500	35,369	(1.16)	146	164K	6B
1392/10/03	34,650	34,002	35,948	35,785	4.52	312	379K	14B
1392/10/01	35,000	33,800	35,000	34,237	(2.19)	219	251K	9B
1392/09/30	37,000	34,549	37,000	35,002	(3.75)	300	167K	6B
1392/09/27	35,267	35,267	36,663	36,367	4.15	503	808K	29B
1392/09/26	34,700	33,900	35,299	34,918	0.15	405	381K	13B
1392/09/25	34,900	33,500	35,041	34,864	4.47	940	2M	54B
1392/09/24	32,880	32,850	33,385	33,373	4.96	306	742K	25B
1392/09/23	30,300	30,000	32,860	31,796	1.57	468	622K	20B
1392/09/20	31,000	31,000	31,500	31,306	0.12	283	439K	14B
1392/09/19	30,000	30,000	31,945	31,270	2.78	696	1M	32B
1392/09/18	30,000	29,000	31,200	30,424	1.54	626	770K	23B
1392/09/17	29,900	29,900	30,490	29,962	0.17	244	257K	8B
1392/09/16	30,200	29,443	30,540	29,911	(2.07)	679	615K	18B
1392/09/13	31,496	30,151	31,496	30,543	(1.66)	293	249K	8B
1392/09/12	31,149	30,800	31,200	31,060	0.83	572	871K	27B
1392/09/11	30,999	30,310	31,150	30,803	(1.07)	357	372K	11B
1392/09/10	30,250	30,133	31,600	31,136	3.33	623	646K	20B
1392/09/09	30,000	29,800	30,640	30,133	(0.24)	416	399K	12B
1392/09/06	30,995	29,925	30,995	30,207	(2.33)	531	599K	18B
1392/09/05	31,000	30,200	31,990	30,927	0.37	637	781K	24B
1392/09/04	30,720	30,001	30,842	30,812	4.90	748	2M	52B
1392/09/03	28,990	28,250	29,812	29,374	3.46	398	673K	20B
1392/09/02	29,011	28,011	29,399	28,393	(0.88)	277	327K	9B
1392/08/29	29,500	28,500	29,500	28,645	(1.99)	193	237K	7B
1392/08/28	28,520	28,520	29,500	29,226	1.34	271	250K	7B
1392/08/27	28,698	28,001	29,200	28,840	0.08	277	318K	9B
1392/08/26	29,200	28,336	29,200	28,818	(0.41)	193	234K	7B
1392/08/25	27,998	27,601	29,096	28,937	4.42	659	1M	32B
1392/08/21	28,389	27,500	28,389	27,711	(2.46)	168	96K	3B
1392/08/20	28,820	27,110	28,820	28,410	0.11	273	266K	8B
1392/08/19	28,500	28,000	28,800	28,378	(0.78)	230	145K	4B
1392/08/18	30,400	28,160	30,400	28,600	(3.52)	656	793K	23B
1392/08/15	28,710	28,710	29,668	29,642	4.91	1,334	3M	78B
1392/08/14	27,820	27,300	28,620	28,256	3.63	537	698K	20B
1392/08/13	26,901	26,620	27,900	27,267	1.31	322	466K	13B
1392/08/12	26,600	26,600	27,100	26,914	0.38	318	518K	14B
1392/08/11	27,500	26,500	27,500	26,811	(1.93)	213	232K	6B
1392/08/08	27,050	26,655	27,939	27,340	2.53	476	559K	15B
1392/08/07	27,400	26,220	27,400	26,665	1.10	174	151K	4B
1392/08/06	26,800	26,300	27,498	26,375	(1.7)	224	138K	4B
1392/08/05	27,699	26,521	27,699	26,832	(3.83)	251	311K	8B
1392/08/04	27,490	26,901	28,021	27,901	4.55	626	921K	26B
1392/08/01	26,021	26,021	27,200	26,687	2.50	292	167K	4B
1392/07/30	26,830	25,700	26,830	26,037	(3.11)	293	277K	7B
1392/07/29	27,990	26,562	28,000	26,874	(3.88)	626	921K	25B
1392/07/28	28,003	27,869	28,500	27,959	(4.69)	520	598K	17B
1392/07/27	28,830	28,399	29,440	29,335	4.62	1,305	2M	51B
1392/07/23	27,501	27,501	28,345	28,039	2.13	743	635K	18B
1392/07/22	26,901	26,600	28,027	27,455	(0.07)	775	1M	30B
1392/07/21	28,148	26,650	28,148	27,475	2.49	837	1M	35B
1392/07/20	26,700	26,200	27,008	26,808	4.22	379	547K	15B
1392/07/17	24,793	24,401	25,896	25,722	4.29	565	826K	21B
1392/07/16	24,556	24,500	24,800	24,663	0.85	249	312K	8B
1392/07/15	24,750	24,165	24,850	24,456	(0.74)	181	168K	4B
1392/07/14	24,990	24,500	24,990	24,639	0.41	226	136K	3B
1392/07/13	23,906	23,904	25,000	24,539	2.69	295	247K	6B
1392/07/10	24,700	23,700	24,700	23,896	(2.82)	462	497K	12B
1392/07/09	24,771	24,200	24,910	24,589	(0.98)	166	121K	3B
1392/07/08	24,998	24,501	25,002	24,832	0.23	207	156K	4B
1392/07/07	24,110	23,996	25,280	24,775	2.89	388	346K	9B
1392/07/06	24,291	23,979	24,450	24,079	0.82	243	193K	5B
1392/07/03	23,850	23,430	24,005	23,884	1.96	164	142K	3B
1392/07/02	23,333	23,300	23,999	23,426	(2.1)	173	135K	3B
1392/07/01	23,222	23,222	24,050	23,929	2.20	167	111K	3B
1392/06/31	24,002	23,200	24,002	23,414	(3.83)	208	109K	3B
1392/06/30	24,220	24,002	24,900	24,346	1.48	199	220K	5B
1392/06/27	23,990	23,801	24,190	23,991	0.54	220	188K	5B
1392/06/26	24,358	23,770	24,358	23,861	0.37	204	115K	3B
1392/06/25	23,300	23,300	24,295	23,772	(0.24)	145	111K	3B
1392/06/24	23,903	23,500	24,498	23,830	(1.63)	176	114K	3B
1392/06/23	24,950	23,851	24,950	24,226	(2.68)	135	152K	4B
1392/06/20	25,590	24,001	25,590	24,892	0.85	260	194K	5B
1392/06/19	24,201	24,179	24,780	24,681	4.58	206	160K	4B
1392/06/18	23,930	23,100	23,930	23,600	2.99	134	53K	1B
1392/06/17	22,200	22,200	23,043	22,915	4.42	179	97K	2B
1392/06/16	21,906	21,906	22,501	21,946	(4.82)	222	174K	4B
1392/06/13	23,056	23,056	23,200	23,058	(4.99)	160	157K	4B
1392/06/12	24,999	23,926	24,999	24,269	1.86	211	128K	3B
1392/06/10	23,249	22,701	23,982	23,825	4.31	237	248K	6B
1392/06/09	22,001	22,001	23,728	22,840	(0.46)	192	96K	2B
1392/06/06	22,945	22,945	22,945	22,945	(5.0)	281	284K	7B
1392/06/05	25,000	23,600	25,001	24,152	(2.78)	635	515K	12B
1392/06/04	25,000	24,501	25,300	24,842	(1.24)	319	253K	6B
1392/06/03	25,190	24,993	25,500	25,155	(1.9)	255	197K	5B
1392/06/02	25,100	25,100	25,998	25,641	2.20	193	108K	3B
1392/05/30	24,711	24,711	25,200	25,089	0.57	241	191K	5B
1392/05/29	25,499	24,601	25,499	24,946	(1.83)	353	239K	6B
1392/05/28	25,392	25,100	25,700	25,412	0.08	263	201K	5B
1392/05/27	26,450	25,207	26,450	25,392	(4.3)	562	513K	13B
1392/05/26	26,998	26,000	26,998	26,533	1.20	422	405K	11B
1392/05/23	26,400	26,011	26,500	26,219	(0.45)	296	312K	8B
1392/05/22	26,101	25,900	26,640	26,337	0.90	514	466K	12B
1392/05/21	26,921	25,900	26,921	26,101	(3.83)	826	565K	15B
1392/05/20	28,000	26,969	28,000	27,140	(4.4)	617	476K	13B
1392/05/16	27,701	27,701	29,390	28,388	20.21	1,668	2M	63B
1392/03/11	27,303	26,000	27,303	26,416	(3.39)	866	690K	18B
1392/03/08	27,285	26,820	27,697	27,344	0.40	842	734K	20B
1392/03/07	27,399	26,802	27,800	27,236	0.72	520	788K	21B
1392/03/06	27,000	26,050	27,510	27,041	(1.29)	924	838K	23B
1392/03/05	27,900	27,041	28,000	27,394	0.79	561	406K	11B
1392/03/04	26,790	26,600	27,217	27,178	4.85	440	392K	11B
1392/03/01	24,300	24,171	26,715	25,921	1.88	944	1M	34B
1392/02/31	25,800	25,260	26,000	25,443	(2.84)	327	308K	8B
1392/02/30	25,100	25,000	26,373	26,188	4.26	575	572K	15B
1392/02/29	24,300	24,225	25,900	25,118	0.68	406	319K	8B
1392/02/28	26,000	24,852	26,000	24,948	(4.63)	535	307K	8B
1392/02/25	27,000	25,850	27,200	26,159	0.21	457	295K	8B
1392/02/24	26,274	25,500	27,699	26,103	(2.19)	637	371K	10B
1392/02/23	27,113	26,500	27,498	26,687	(3.47)	427	229K	6B
1392/02/22	28,501	26,520	28,997	27,647	(0.94)	586	472K	13B
1392/02/21	27,087	27,087	28,150	27,909	3.84	596	500K	14B
1392/02/18	27,000	26,500	27,500	26,877	(1.02)	619	329K	9B
1392/02/17	27,880	26,760	27,880	27,155	(2.53)	585	340K	9B
1392/02/16	28,001	27,480	28,299	27,859	(0.96)	612	570K	16B
1392/02/15	28,696	28,000	28,696	28,130	(1.58)	771	988K	28B
1392/02/14	28,250	28,125	29,003	28,582	1.34	1,588	1M	42B
1392/02/11	28,250	27,650	28,870	28,204	(0.19)	1,145	965K	27B
1392/02/10	28,900	27,511	28,900	28,257	0.68	1,053	1M	29B
1392/02/09	27,998	27,300	28,500	28,066	1.37	1,024	1M	30B
1392/02/08	28,889	27,519	28,889	27,688	(4.42)	920	1M	33B
1392/02/07	28,857	28,500	29,650	28,967	2.17	1,424	1M	41B
1392/02/04	28,800	27,901	28,800	28,352	2.82	975	1M	37B
1392/02/03	27,001	26,501	27,784	27,575	4.21	792	1M	37B
1392/02/02	26,500	26,152	26,800	26,461	1.41	654	785K	21B
1392/02/01	26,399	25,990	26,399	26,094	(1.72)	622	438K	11B
1392/01/31	26,701	26,100	27,300	26,552	(0.48)	800	468K	12B
1392/01/28	26,500	26,500	27,200	26,679	(2.13)	896	589K	16B
1392/01/27	27,490	27,000	27,890	27,259	(0.31)	1,419	1M	36B
1392/01/26	26,890	26,870	27,797	27,344	1.87	621	465K	13B
1392/01/24	27,354	26,691	27,354	26,842	(1.87)	1,064	632K	17B
1392/01/21	27,700	26,961	28,090	27,354	(2.94)	1,294	1M	28B
1392/01/20	28,750	27,950	28,890	28,183	(1.25)	1,090	936K	26B
1392/01/19	28,097	28,041	28,900	28,539	2.02	891	883K	25B
1392/01/18	28,250	27,800	28,860	27,974	(0.94)	453	262K	7B
1392/01/17	29,289	27,920	29,289	28,239	(2.88)	723	495K	14B
1392/01/14	28,811	28,500	29,448	29,077	(0.56)	606	562K	16B
1392/01/11	29,000	28,800	29,650	29,240	3.33	1,227	1M	30B
1392/01/10	28,799	28,000	28,799	28,299	(2.88)	724	685K	19B
1392/01/07	29,800	28,897	29,800	29,137	(4.21)	1,212	899K	26B
1392/01/06	30,904	29,600	30,905	30,417	3.34	1,725	2M	62B
1392/01/05	29,435	29,000	29,435	29,434	4.99	198	463K	14B
1391/12/28	27,609	26,801	28,630	28,034	2.81	1,128	911K	26B
1391/12/27	26,560	26,560	27,690	27,267	(2.26)	585	410K	11B
1391/12/26	28,750	27,614	28,750	27,898	(4.02)	736	801K	22B
1391/12/23	28,504	28,500	29,150	29,067	4.70	1,011	2M	50B
1391/12/22	26,200	26,200	28,383	27,762	2.70	1,504	1M	39B
1391/12/21	27,000	26,100	27,898	27,032	(0.72)	1,025	1M	29B
1391/12/20	26,350	26,010	28,338	27,228	0.89	1,448	1M	38B
1391/12/19	27,351	26,953	27,850	26,989	(4.87)	1,385	2M	44B
1391/12/16	28,450	27,501	29,300	28,371	0.43	2,143	2M	52B
1391/12/15	28,161	28,161	29,158	28,249	(4.7)	4,138	5M	132B
1391/12/14	30,498	29,481	31,000	29,643	(4.48)	3,015	4M	105B
1391/12/13	31,172	30,006	31,172	31,032	4.53	9,980	10M	295B
1391/12/12	29,688	29,688	29,688	29,688	5.00	295	399K	12B
1391/12/09	28,250	28,004	28,295	28,275	4.92	2,097	2M	59B
1391/12/08	26,500	26,220	27,195	26,948	4.05	14,094	12M	326B
1391/12/07	25,900	25,900	25,900	25,900	2490.00	6,152	30M	773B