Name: مهندسی ساختمان تاسیسات راه آهن
Creator: حال و هوا

جدول آخرین قیمت و نمودار
مهندسی ساختمان تاسیسات راه آهن
بالاس(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	48,520	48,500	49,480	48,680	(2.64)	753	2M	88B
1405/06/28	51,000	49,800	52,000	50,000	(2.61)	557	2M	79B
1405/06/25	51,100	50,940	53,180	51,340	(2.23)	967	3M	133B
1405/06/24	52,340	52,340	53,800	52,510	(2.67)	1,452	5M	274B
1405/06/23	56,600	53,640	56,600	53,950	(2.42)	1,450	5M	284B
1405/06/22	55,560	54,040	55,560	55,290	2.48	873	2M	136B
1405/06/21	53,950	53,950	53,950	53,950	3.00	211	581K	31B
1405/06/18	51,900	51,300	52,510	52,380	2.73	1,120	5M	237B
1405/06/17	50,790	49,940	51,180	50,990	2.62	644	3M	150B
1405/06/16	48,700	48,700	50,150	49,690	2.03	1,119	3M	137B
1405/06/15	48,900	47,710	49,890	48,700	0.10	1,060	3M	163B
1405/06/14	50,460	47,700	50,470	48,650	(0.73)	567	2M	89B
1405/06/10	48,920	48,030	50,860	49,010	(1.01)	1,317	3M	171B
1405/06/09	48,540	48,540	50,380	49,510	(1.04)	1,385	4M	215B
1405/06/08	49,880	48,830	50,230	50,030	2.58	1,692	8M	391B
1405/06/07	49,880	48,830	50,230	50,030	2.58	1,692	8M	391B
1405/06/04	49,550	48,420	49,560	48,770	1.31	1,338	4M	187B
1405/06/03	48,430	47,070	48,430	48,140	2.38	1,137	5M	234B
1405/06/02	46,140	44,610	47,090	47,020	2.84	1,447	8M	370B
1405/06/01	47,310	45,370	47,800	45,720	(2.25)	1,238	3M	140B
1405/05/31	45,570	45,570	47,310	46,770	1.81	603	1M	70B
1405/05/28	45,800	45,570	47,000	45,940	(2.19)	856	2M	81B
1405/05/27	47,980	45,460	47,980	46,970	0.58	878	3M	123B
1405/05/25	47,500	45,450	48,000	46,700	0.17	1,308	4M	180B
1405/05/24	45,590	45,450	46,910	46,620	2.26	932	3M	137B
1405/05/21	46,650	45,260	47,600	45,590	(2.27)	782	2M	84B
1405/05/20	46,650	45,260	47,600	45,590	(2.27)	782	2M	84B
1405/05/19	47,430	46,520	47,900	46,650	(2.71)	812	3M	119B
1405/05/18	49,000	47,430	49,900	47,950	(1.92)	551	2M	108B
1405/05/17	48,890	47,630	48,890	48,890	2.99	398	2M	85B
1405/05/14	47,470	47,470	47,470	47,470	2.99	118	349K	17B
1405/05/13	45,020	45,020	46,140	46,090	2.88	366	1M	53B
1405/05/12	45,020	45,020	46,140	46,090	2.88	366	1M	53B
1405/05/11	45,210	43,940	45,210	44,800	2.05	373	1M	46B
1405/05/10	43,960	42,060	44,460	43,900	1.69	541	1M	58B
1405/05/07	43,110	43,070	43,780	43,170	(2.77)	562	2M	65B
1405/05/06	44,310	44,250	45,600	44,400	(2.65)	933	3M	113B
1405/05/05	46,590	44,860	46,590	45,610	0.15	535	1M	65B
1405/05/04	45,520	44,600	45,550	45,540	2.96	445	1M	66B
1405/05/03	43,100	43,100	45,270	44,230	0.57	710	2M	74B
1405/04/31	44,010	43,140	44,010	43,980	2.93	648	3M	133B
1405/04/30	42,730	42,730	42,730	42,730	2.99	49	150K	6B
1405/04/29	41,490	41,000	41,490	41,490	2.98	334	1M	42B
1405/04/28	40,270	40,270	41,000	40,290	(2.94)	931	4M	175B
1405/04/27	41,550	41,480	41,650	41,510	(2.92)	173	426K	18B
1405/04/24	43,180	42,700	43,940	42,760	(2.86)	770	3M	115B
1405/04/23	43,510	43,480	45,880	44,020	(1.78)	760	2M	101B
1405/04/22	45,760	44,390	45,950	44,820	(2.05)	897	3M	124B
1405/04/21	45,760	45,760	45,760	45,760	(2.99)	28	82K	4B
1405/04/20	47,170	47,170	47,380	47,170	(2.98)	282	946K	45B
1405/04/17	49,590	48,510	50,000	48,620	(2.78)	954	3M	141B
1405/04/16	48,100	48,100	50,770	50,010	1.44	1,790	5M	249B
1405/04/15	49,030	49,030	50,430	49,300	(2.45)	2,536	7M	324B
1405/04/14	49,030	49,030	50,430	49,300	(2.45)	2,536	7M	324B
1405/04/13	49,030	49,030	50,430	49,300	(2.45)	2,536	7M	324B
1405/04/10	49,030	49,030	50,430	49,300	(2.45)	2,536	7M	324B
1405/04/09	50,440	50,440	51,950	50,540	(2.81)	1,872	7M	330B
1405/04/08	52,000	52,000	52,000	52,000	(2.99)	90	64K	3B
1405/04/07	53,600	53,600	53,600	53,600	(2.99)	45	46K	2B
1405/04/06	55,250	55,250	55,250	55,250	(2.99)	75	101K	6B
1405/04/03	56,950	56,950	56,950	56,950	(2.98)	291	518K	30B
1405/04/02	56,950	56,950	56,950	56,950	(2.98)	291	518K	30B
1405/04/01	58,700	58,700	58,700	58,700	(2.98)	74	82K	5B
1405/03/31	60,500	60,500	60,500	60,500	(2.97)	92	148K	9B
1405/03/30	62,300	62,300	63,500	62,350	(2.88)	1,205	4M	246B
1405/03/27	64,200	64,200	64,200	64,200	(2.95)	80	83K	5B
1405/03/26	68,950	65,150	68,950	66,150	(1.49)	836	2M	100B
1405/03/25	66,000	66,000	67,250	67,150	2.83	2,711	9M	601B
1405/03/24	65,500	64,000	66,350	65,300	0.38	3,305	8M	545B
1405/03/23	65,700	64,150	65,750	65,050	1.80	2,193	5M	354B
1405/03/20	63,900	63,900	63,900	63,900	(2.96)	142	224K	14B
1405/03/19	64,800	64,650	68,400	65,850	(1.13)	2,100	5M	315B
1405/03/18	66,600	66,600	66,600	66,600	(2.99)	40	26K	2B
1405/03/17	68,400	68,400	70,250	68,650	(2.62)	4,138	18M	1T
1405/03/16	70,500	70,500	70,500	70,500	(2.96)	91	175K	12B
1405/03/13	75,000	71,400	75,000	72,650	(1.29)	858	2M	144B
1405/03/12	73,850	69,550	73,850	73,600	2.65	2,731	11M	837B
1405/03/11	71,700	71,700	71,700	71,700	2.94	146	715K	51B
1405/03/10	69,650	69,650	69,650	69,650	2.96	38	166K	12B
1405/03/09	67,650	67,650	67,650	67,650	2.97	61	198K	13B
1405/03/06	65,700	65,600	65,700	65,700	2.98	1,365	8M	493B
1405/03/05	65,700	65,600	65,700	65,700	2.98	1,365	8M	493B
1405/03/04	64,800	61,300	65,000	63,800	1.03	2,464	14M	916B
1405/03/03	63,150	62,400	63,150	63,150	2.93	935	7M	413B
1405/03/02	61,350	61,350	61,350	61,350	(2.93)	109	126K	8B
1405/02/30	61,350	61,350	61,350	61,350	(2.93)	16	4K	272M
1405/02/29	61,350	61,350	61,350	61,350	(2.93)	18	4K	264M
1404/12/06	61,350	61,350	61,350	61,350	(2.93)	8	1K	75M
1404/12/05	61,350	61,350	61,350	61,350	(2.93)	5	2K	150M
1404/12/04	61,350	61,350	61,350	61,350	(2.93)	10	7K	436M
1404/12/03	61,350	61,350	61,350	61,350	(2.93)	2	588	36M
1404/12/02	63,200	63,200	63,200	63,200	(2.99)	11	84K	5B
1404/11/29	63,200	63,200	63,200	63,200	(2.99)	15	12K	736M
1404/11/28	63,200	63,200	63,200	63,200	(2.99)	3	960	61M
1404/11/26	65,150	65,150	65,150	65,150	(2.98)	7	16K	1B
1404/11/18	67,150	67,150	67,150	67,150	(2.96)	61	78K	5B
1404/11/14	69,200	69,200	69,200	69,200	(2.95)	24	162K	11B
1404/11/13	71,300	71,300	71,300	71,300	(2.99)	27	15K	1B
1404/11/12	73,500	73,500	73,500	73,500	(2.97)	23	29K	2B
1404/11/07	75,750	75,750	75,750	75,750	(2.95)	10	14K	1B
1404/11/06	81,550	76,850	81,550	78,050	(1.45)	134	808K	63B
1404/10/30	80,800	78,050	80,850	79,250	0.96	378	1M	84B
1404/10/29	78,500	76,050	79,800	78,500	1.29	276	745K	58B
1404/10/28	75,150	75,150	77,550	77,500	2.92	249	870K	67B
1404/10/24	75,850	74,700	77,800	75,300	(0.73)	422	1M	103B
1404/10/23	78,200	74,700	78,200	75,850	(0.13)	275	702K	53B
1404/10/22	74,900	74,850	76,000	75,950	2.91	246	798K	61B
1404/10/21	75,950	71,800	76,150	73,800	(0.27)	225	448K	33B
1404/10/20	74,000	74,000	74,700	74,000	(2.95)	847	5M	381B
1404/10/17	77,600	75,600	77,600	76,250	(2.12)	71	417K	32B
1404/10/07	76,550	76,550	78,100	77,900	2.70	352	1M	112B
1404/10/03	72,100	72,100	76,450	75,850	2.15	661	3M	242B
1404/10/02	76,200	71,850	76,250	74,250	0.27	614	1M	88B
1404/10/01	74,050	73,100	74,100	74,050	2.92	647	2M	148B
1404/09/30	70,050	70,050	72,150	71,950	2.71	321	1M	81B
1404/09/29	68,300	66,200	70,100	70,050	2.86	416	2M	112B
1404/09/26	67,800	67,300	68,150	68,100	2.87	367	1M	87B
1404/09/25	67,000	65,000	67,000	66,200	(0.45)	447	3M	169B
1404/09/24	64,700	64,700	66,550	66,500	2.86	514	2M	129B
1404/09/23	64,300	63,650	65,350	64,650	(0.31)	519	2M	99B
1404/09/22	66,450	64,200	66,450	64,850	(0.31)	531	2M	115B
1404/09/19	62,300	62,300	65,550	65,050	1.72	412	965K	63B
1404/09/18	67,400	63,800	67,400	63,950	(2.74)	933	5M	306B
1404/09/12	65,100	65,100	67,000	65,750	(1.65)	382	869K	57B
1404/09/11	68,700	66,400	69,950	66,850	(2.34)	747	2M	144B
1404/09/10	68,600	66,400	68,750	68,450	2.55	425	1M	81B
1404/09/09	65,500	65,200	66,800	66,750	2.85	384	1M	70B
1404/09/08	63,250	63,250	65,050	64,900	2.69	336	887K	58B
1404/09/05	60,250	60,200	63,650	63,200	2.27	581	2M	97B
1404/09/04	64,250	61,150	64,250	61,800	(1.04)	364	771K	48B
1404/09/02	59,900	59,900	63,250	62,450	1.63	495	866K	54B
1404/09/01	63,950	61,250	64,850	61,450	(2.61)	982	2M	145B
1404/08/28	63,050	62,000	63,100	63,100	2.94	476	2M	138B
1404/08/26	61,350	60,000	61,350	61,300	2.85	1,008	5M	294B
1404/08/25	59,600	59,600	59,600	59,600	2.94	151	1M	60B
1404/08/24	57,950	56,100	58,000	57,900	2.75	215	708K	41B
1404/08/21	55,400	55,400	56,350	56,350	2.92	497	1M	81B
1404/08/20	54,950	52,000	55,050	54,750	2.43	406	1M	60B
1404/08/19	54,500	52,500	54,800	53,450	(0.65)	380	792K	42B
1404/08/18	54,800	52,600	54,950	53,800	0.56	352	398K	21B
1404/08/17	53,250	52,500	53,750	53,500	2.49	522	2M	84B
1404/08/14	52,150	50,700	53,300	52,200	0.19	480	776K	41B
1404/08/13	52,100	50,050	53,050	52,100	1.07	816	2M	130B
1404/08/12	51,550	50,050	51,550	51,550	3.00	302	1M	72B
1404/08/11	49,100	49,100	50,050	50,050	2.98	572	2M	106B
1404/08/10	49,250	47,400	49,500	48,600	(0.41)	623	2M	81B
1404/08/07	48,800	48,150	48,800	48,800	2.95	734	5M	221B
1404/08/06	47,400	47,400	47,400	47,400	2.93	108	400K	19B
1404/08/05	46,150	46,150	46,150	46,050	2.68	75	308K	14B
1404/08/04	45,650	43,200	45,800	44,850	0.79	293	1M	59B
1404/08/03	44,700	44,350	45,000	44,500	(2.63)	321	1M	57B
1404/07/30	46,600	44,350	47,050	45,700	0.0	234	756K	35B
1404/07/29	46,550	45,150	47,500	45,700	(1.72)	319	871K	40B
1404/07/28	44,100	43,950	46,650	46,500	2.65	369	1M	62B
1404/07/27	45,200	44,400	45,350	45,300	2.84	306	1M	60B
1404/07/26	44,000	43,750	44,050	44,050	2.92	323	2M	79B
1404/07/23	41,500	41,500	44,000	42,800	0.12	759	4M	151B
1404/07/22	42,750	42,750	42,750	42,750	(2.95)	352	1M	62B
1404/07/21	46,300	43,700	46,300	44,050	(2.22)	456	1M	64B
1404/07/20	44,500	44,500	45,100	45,050	2.85	510	3M	136B
1404/07/19	43,700	42,900	43,850	43,800	2.82	452	2M	78B
1404/07/16	43,200	41,450	43,200	42,600	1.55	1,080	4M	169B
1404/07/15	42,000	40,800	42,000	41,950	2.82	472	2M	99B
1404/07/14	40,800	40,800	40,800	40,800	2.90	185	1M	43B
1404/07/13	39,700	39,700	39,700	39,650	2.85	81	386K	15B
1404/07/12	38,550	38,100	38,600	38,550	2.80	107	485K	19B
1404/07/09	36,800	35,900	37,850	37,500	2.04	249	862K	32B
1404/07/08	38,450	36,500	38,450	36,750	(2.26)	339	1M	53B
1404/07/07	38,900	37,550	38,900	37,600	(2.84)	724	4M	167B
1404/07/06	39,100	37,450	39,600	38,700	0.65	322	805K	31B
1404/07/05	38,150	37,750	38,450	38,450	2.95	420	2M	68B
1404/07/02	35,800	35,800	37,800	37,350	1.77	118	471K	18B
1404/07/01	36,600	36,600	37,300	36,700	(2.65)	311	1M	37B
1404/06/31	37,600	37,600	38,800	37,700	(2.71)	397	2M	66B
1404/06/30	38,500	38,500	38,500	38,750	(2.27)	59	296K	11B
1404/06/29	39,300	39,300	39,300	39,650	(2.1)	45	255K	10B
1404/06/26	40,600	40,450	41,000	40,500	(2.88)	160	539K	22B
1404/06/25	41,400	41,350	43,400	41,700	(2.11)	209	614K	26B
1404/06/24	42,950	42,050	43,450	42,600	0.12	265	737K	31B
1404/06/23	43,800	42,050	43,950	42,550	(1.73)	412	1M	50B
1404/06/22	43,200	42,350	44,000	43,300	0.46	151	335K	15B
1404/06/18	43,500	42,350	44,200	43,100	(0.46)	278	550K	24B
1404/06/17	42,900	42,300	44,750	43,300	(0.69)	818	3M	111B
1404/06/16	43,600	43,600	44,650	43,600	(2.9)	893	5M	238B
1404/06/15	44,850	44,850	44,850	44,900	(2.81)	88	318K	14B
1404/06/12	44,950	44,950	44,950	46,200	(0.22)	22	19K	834M
1404/06/11	45,150	45,150	45,150	46,300	(0.43)	33	44K	2B
1404/06/09	46,500	46,500	47,900	46,500	(5.97)	239	809K	38B
1404/06/08	48,000	48,000	48,000	49,450	0.0	6	5K	219M
1404/06/05	48,050	48,050	48,050	49,450	(0.1)	17	15K	735M
1404/06/04	48,150	48,150	48,150	49,500	(0.2)	10	26K	1B
1404/06/03	48,250	48,250	48,250	49,600	(0.2)	4	21K	1B
1404/06/01	48,250	48,250	48,250	49,700	0.0	13	5K	244M
1404/05/29	48,900	48,900	48,900	49,700	(1.39)	36	143K	7B
1404/05/28	51,700	50,400	51,700	50,400	(2.98)	113	395K	20B
1404/05/27	52,000	50,750	52,000	51,950	2.87	573	2M	102B
1404/05/26	51,000	51,000	51,000	50,500	1.92	79	205K	10B
1404/05/25	49,600	49,000	49,600	49,550	2.80	210	471K	23B
1404/05/22	47,000	46,400	49,200	48,200	0.84	274	499K	24B
1404/05/21	49,850	47,000	49,850	47,800	(1.34)	224	933K	45B
1404/05/19	48,500	47,500	48,500	48,450	2.87	287	1M	53B
1404/05/18	47,500	47,500	47,500	47,100	2.06	48	227K	11B
1404/05/15	44,750	44,750	47,400	46,150	0.22	375	1M	60B
1404/05/14	46,400	44,350	46,400	46,050	2.22	312	2M	81B
1404/05/13	45,150	45,150	45,150	45,050	2.74	62	317K	14B
1404/05/12	44,250	44,250	44,250	43,850	1.98	54	236K	10B
1404/05/11	41,750	41,700	44,200	43,000	0.12	181	1M	43B
1404/05/08	43,150	41,900	44,350	42,950	(0.46)	150	451K	19B
1404/05/07	43,250	43,100	44,300	43,150	(2.82)	378	2M	69B
1404/05/06	45,050	42,500	45,050	44,400	1.49	744	4M	160B
1404/05/05	43,750	43,750	43,750	43,750	(2.99)	237	2M	85B
1404/05/04	45,100	45,100	45,100	45,100	(2.91)	59	320K	14B
1404/05/01	46,450	46,450	46,450	46,450	(2.93)	46	278K	13B
1404/04/31	47,850	47,850	47,850	47,850	(2.94)	75	370K	18B
1404/04/30	49,300	49,300	49,300	49,300	(2.95)	72	301K	15B
1404/04/29	50,800	50,800	50,800	50,800	(2.96)	62	279K	14B
1404/04/28	51,550	51,550	51,550	52,350	(1.41)	40	141K	7B
1404/04/25	52,650	52,650	52,650	53,100	(2.12)	49	183K	10B
1404/04/24	53,500	53,500	53,500	54,250	(1.63)	30	139K	7B
1404/04/23	54,400	54,400	54,400	55,150	(1.61)	31	140K	8B
1404/04/22	55,350	55,350	55,350	56,050	(1.75)	35	152K	8B
1404/04/21	57,050	57,050	57,050	57,050	(2.98)	41	333K	19B
1404/04/18	58,100	58,100	58,100	58,800	(1.75)	29	141K	8B
1404/04/17	59,100	59,100	59,100	59,850	(1.72)	34	138K	8B
1404/04/16	60,450	60,450	60,450	60,900	(2.25)	49	184K	11B
1404/04/11	61,650	61,650	61,650	62,300	(1.97)	41	145K	9B
1404/04/10	62,850	62,850	62,850	63,550	(1.85)	27	137K	9B
1404/04/09	64,000	64,000	64,000	64,750	(1.82)	28	136K	9B
1404/04/08	65,200	65,200	65,200	65,950	(1.86)	27	137K	9B
1404/04/07	66,450	66,450	66,450	67,200	(1.9)	26	136K	9B
1404/03/21	67,400	67,400	70,600	68,500	(1.3)	247	735K	50B
1404/03/20	70,900	68,600	70,900	69,400	(1.84)	256	613K	43B
1404/03/19	69,100	69,000	71,150	70,700	2.32	496	2M	131B
1404/03/18	69,050	69,050	71,000	69,100	(2.88)	316	1M	75B
1404/03/17	75,000	71,100	75,000	71,150	(2.87)	59	264K	19B
1404/03/13	73,000	72,650	75,700	73,250	(2.14)	517	2M	144B
1404/03/12	75,300	72,500	75,350	74,850	2.25	658	1M	108B
1404/03/11	71,800	71,700	73,300	73,200	2.81	405	734K	54B
1404/03/10	69,400	69,400	71,450	71,200	2.59	370	1M	79B
1404/03/07	69,400	69,400	69,400	69,400	2.97	379	1M	71B
1404/03/06	67,400	67,400	67,400	67,400	2.98	144	407K	27B
1404/03/05	64,750	63,650	65,600	65,450	2.75	229	585K	38B
1404/03/04	63,700	63,500	63,700	63,700	2.99	292	996K	63B
1404/03/03	61,750	60,600	61,850	61,850	3.00	268	1M	63B
1404/02/31	59,500	59,500	61,500	60,050	(2.04)	285	1M	61B
1404/02/30	62,000	61,150	64,000	61,300	(2.7)	256	1M	65B
1404/02/29	64,200	62,350	64,750	63,000	(1.18)	191	428K	27B
1404/02/28	64,000	63,100	64,650	63,750	1.35	214	464K	30B
1404/02/27	64,550	61,800	64,550	62,900	(1.26)	297	667K	42B
1404/02/24	65,100	62,900	65,100	63,700	(0.23)	262	846K	54B
1404/02/23	66,000	62,900	66,000	63,850	(1.31)	321	788K	50B
1404/02/22	64,700	64,500	64,700	64,700	2.94	458	2M	116B
1404/02/21	61,500	61,250	64,750	62,850	(0.4)	401	1M	71B
1404/02/20	63,350	61,600	63,350	63,100	2.52	623	2M	127B
1404/02/17	61,450	61,450	61,550	61,550	2.93	275	2M	97B
1404/02/16	59,800	59,500	59,800	59,800	2.93	489	2M	119B
1404/02/15	58,100	58,100	58,100	58,100	2.92	138	461K	27B
1404/02/14	53,450	53,450	56,550	56,450	2.73	185	411K	23B
1404/02/13	54,900	54,900	55,700	54,950	(2.83)	474	2M	135B
1404/02/10	58,750	55,650	58,750	56,550	(1.39)	596	2M	97B
1404/02/09	57,400	55,950	57,400	57,350	2.87	502	2M	103B
1404/02/08	55,600	52,850	55,800	55,750	2.86	380	1M	68B
1404/02/07	52,500	52,500	55,500	54,200	0.18	245	451K	24B
1404/02/06	54,150	53,350	54,200	54,100	2.75	319	1M	60B
1404/02/03	52,600	52,000	52,800	52,650	2.63	425	1M	69B
1404/02/02	50,250	50,250	53,300	51,300	(0.97)	520	2M	106B
1404/02/01	51,650	51,650	53,150	51,800	(2.63)	680	3M	132B
1404/01/31	55,100	52,800	55,300	53,200	(2.21)	186	523K	28B
1404/01/30	56,000	54,200	57,500	54,400	(2.6)	332	3M	146B
1404/01/27	55,800	55,750	55,850	55,850	2.95	262	1M	57B
1404/01/26	54,700	51,800	54,850	54,250	1.78	346	1M	62B
1404/01/25	53,300	53,300	53,300	53,300	3.00	159	1M	60B
1404/01/24	51,750	51,750	51,750	51,750	2.99	47	307K	16B
1404/01/23	50,250	50,250	50,250	50,250	2.97	68	332K	17B
1404/01/20	48,800	48,800	48,800	48,800	2.95	69	535K	26B
1404/01/19	47,100	46,700	47,700	47,400	2.27	136	712K	34B
1404/01/18	46,350	46,350	46,350	46,350	(2.93)	54	596K	28B
1404/01/17	47,150	47,150	47,150	47,750	(1.75)	47	175K	8B
1404/01/16	48,500	48,500	49,950	48,600	(2.7)	254	499K	24B
1404/01/10	49,950	49,950	49,950	49,950	(2.92)	621	1M	61B
1404/01/09	51,250	51,250	54,250	51,450	(2.56)	259	560K	29B
1404/01/06	55,100	52,800	55,100	52,800	(2.94)	202	626K	33B
1404/01/05	55,950	52,750	55,950	54,400	0.09	182	444K	24B
1403/12/28	54,350	54,350	54,350	54,350	(2.95)	44	360K	20B
1403/12/27	56,500	54,200	57,100	56,000	0.99	182	542K	30B
1403/12/26	53,800	53,800	56,200	55,450	0.0	17	13K	718M
1403/12/25	55,350	55,350	55,450	55,450	2.97	241	638K	35B
1403/12/22	53,650	53,650	56,950	53,850	(2.62)	266	1M	70B
1403/12/21	56,950	55,300	58,700	55,300	(2.98)	65	247K	14B
1403/12/20	57,000	57,000	59,000	57,000	(2.98)	255	1M	69B
1403/12/19	58,000	58,000	58,000	58,750	(1.67)	36	142K	8B
1403/12/18	61,850	59,600	61,850	59,750	(2.69)	72	226K	13B
1403/12/15	61,750	60,500	61,800	61,400	2.25	231	564K	35B
1403/12/14	60,800	57,400	60,850	60,050	1.61	370	756K	45B
1403/12/13	59,100	59,100	59,950	59,100	(2.96)	159	361K	21B
1403/12/12	63,800	60,850	64,200	60,900	(2.87)	408	2M	103B
1403/12/11	62,750	61,200	62,750	62,700	2.87	368	968K	61B
1403/12/08	60,750	59,750	61,150	60,950	2.61	357	1M	91B
1403/12/07	59,600	57,550	59,750	59,400	2.33	301	1M	70B
1403/12/06	58,050	56,650	58,050	58,050	2.93	300	1M	66B
1403/12/05	56,450	54,900	56,500	56,400	2.73	243	883K	50B
1403/12/04	55,400	54,200	56,200	54,900	0.55	260	832K	46B
1403/12/01	53,400	53,400	56,650	54,600	(0.82)	391	1M	79B
1403/11/30	54,500	54,500	54,500	55,050	(1.96)	41	178K	10B
1403/11/29	54,650	54,650	54,650	56,150	(0.27)	18	25K	1B
1403/11/28	54,700	54,700	54,700	56,300	(0.09)	7	9K	466M
1403/11/27	54,800	54,800	54,800	56,350	(0.18)	13	19K	1B
1403/11/23	55,000	55,000	55,000	56,450	(0.35)	24	36K	2B
1403/11/21	56,650	54,200	56,850	56,650	2.63	352	822K	47B
1403/11/17	55,000	54,100	55,350	55,200	2.70	294	721K	40B
1403/11/16	52,450	52,000	54,100	53,750	2.28	309	877K	47B
1403/11/15	51,450	51,450	54,550	52,550	(0.85)	504	2M	97B
1403/11/14	52,700	52,700	52,800	53,000	(2.39)	79	217K	11B
1403/11/13	56,900	54,250	56,900	54,300	(2.86)	92	462K	25B
1403/11/10	57,900	55,900	57,900	55,900	(2.95)	316	2M	93B
1403/11/08	59,150	57,250	60,000	57,600	(2.37)	422	1M	69B
1403/11/07	58,600	56,800	59,150	59,000	2.70	428	747K	44B
1403/11/06	55,500	55,500	57,650	57,450	2.59	436	1M	61B
1403/11/03	55,550	55,200	58,600	56,000	(1.58)	483	1M	64B
1403/11/02	56,650	56,600	59,950	56,900	(2.4)	269	789K	45B
1403/10/26	59,300	56,500	59,350	58,350	1.21	599	1M	78B
1403/10/24	57,400	56,500	57,650	57,650	2.95	683	2M	120B
1403/10/23	56,050	53,500	56,050	56,000	2.85	709	3M	158B
1403/10/22	54,450	54,450	54,450	54,450	2.93	153	597K	33B
1403/10/17	51,550	51,550	53,150	52,900	2.42	616	3M	163B
1403/10/16	53,500	51,350	54,400	51,650	(2.36)	621	2M	122B
1403/10/15	53,650	52,800	54,900	52,900	(2.76)	670	3M	155B
1403/10/12	51,850	51,850	54,500	54,400	2.74	823	2M	90B
1403/10/11	52,850	52,850	54,450	52,950	(2.75)	744	4M	233B
1403/10/10	56,500	54,300	56,500	54,450	(2.68)	92	246K	13B
1403/10/09	55,100	54,650	56,350	55,950	2.19	515	1M	81B
1403/10/05	54,850	53,000	54,850	54,750	2.72	883	3M	144B
1403/10/04	53,200	52,350	53,400	53,300	2.80	695	2M	95B
1403/10/03	50,100	50,100	52,000	51,850	2.67	404	1M	56B
1403/10/02	50,300	50,300	53,200	50,500	(2.6)	728	3M	165B
1403/10/01	52,750	49,750	52,750	51,850	1.17	967	3M	145B
1403/09/28	49,000	49,000	51,550	51,250	2.40	731	2M	122B
1403/09/27	50,850	47,950	50,850	50,050	1.32	1,117	3M	150B
1403/09/26	49,600	48,200	49,600	49,400	2.49	1,176	5M	228B
1403/09/25	48,200	48,200	48,200	48,200	2.99	160	582K	28B
1403/09/24	46,750	45,800	46,900	46,800	2.74	313	646K	30B
1403/09/21	44,400	44,400	45,700	45,550	2.59	826	3M	151B
1403/09/20	44,450	43,250	44,450	44,400	2.78	406	2M	97B
1403/09/19	43,200	43,200	43,200	43,200	2.98	134	600K	26B
1403/09/18	42,050	40,950	42,100	41,950	2.57	402	2M	89B
1403/09/17	41,650	39,250	41,650	40,900	1.11	1,307	5M	212B
1403/09/14	40,450	40,450	40,450	40,450	2.93	165	635K	26B
1403/09/13	39,300	39,300	39,300	39,300	2.88	130	420K	17B
1403/09/12	38,200	38,200	38,200	38,200	2.96	99	552K	21B
1403/09/11	37,100	37,100	37,100	37,100	2.91	96	434K	16B
1403/09/10	36,050	36,050	36,050	36,050	3.00	122	462K	17B
1403/09/07	33,800	33,800	35,000	35,000	2.94	178	962K	34B
1403/09/06	34,050	33,200	34,050	34,000	2.72	344	944K	32B
1403/09/05	33,700	33,700	33,700	33,100	1.07	26	173K	6B
1403/09/04	32,700	32,300	32,750	32,750	2.99	213	494K	16B
1403/09/03	31,750	31,550	31,850	31,800	2.75	213	644K	20B
1403/08/30	29,350	29,350	31,000	30,950	2.82	354	1M	34B
1403/08/29	30,100	29,800	30,150	30,100	2.73	196	586K	18B
1403/08/28	29,350	28,500	29,350	29,300	2.81	253	895K	26B
1403/08/27	28,500	28,500	28,500	28,500	2.89	74	545K	16B
1403/08/26	27,750	27,300	27,750	27,700	2.78	337	510K	14B
1403/08/23	27,500	27,250	27,500	26,950	0.94	72	206K	6B
1403/08/22	26,800	26,800	27,150	26,700	1.14	89	243K	7B
1403/08/21	26,400	25,750	26,400	26,400	2.92	127	697K	18B
1403/08/20	25,350	25,350	26,100	25,650	1.18	63	244K	6B
1403/08/19	24,500	24,500	25,850	25,350	1.00	95	224K	6B
1403/08/16	24,850	24,850	25,800	25,100	0.0	56	217K	5B
1403/08/15	24,900	24,850	25,700	25,100	0.20	88	343K	9B
1403/08/14	24,550	24,550	25,400	25,050	(0.4)	75	313K	8B
1403/08/13	25,000	24,650	25,500	25,150	(0.98)	144	338K	8B
1403/08/12	25,600	25,200	25,750	25,400	1.60	127	441K	11B
1403/08/09	25,000	24,500	25,500	25,000	(0.99)	160	345K	9B
1403/08/08	25,950	25,200	25,950	25,250	(2.7)	184	2M	38B
1403/08/07	25,500	25,500	26,100	25,950	2.37	220	525K	14B
1403/08/06	24,300	24,300	25,400	25,350	2.63	147	657K	17B
1403/08/05	25,350	24,200	25,350	24,700	(0.4)	153	326K	8B
1403/08/02	24,150	24,150	24,150	24,800	(0.2)	18	43K	1B
1403/08/01	24,200	24,200	24,200	24,850	(0.2)	38	46K	1B
1403/07/30	24,250	24,250	24,250	24,900	(0.2)	31	61K	1B
1403/07/29	24,300	24,300	24,300	24,950	(0.4)	30	93K	2B
1403/07/28	24,800	24,800	25,350	25,050	(1.96)	74	493K	12B
1403/07/25	24,850	24,850	24,850	25,550	(0.2)	34	30K	737M
1403/07/24	24,850	24,850	24,850	25,600	0.0	13	11K	269M
1403/07/23	24,950	24,900	24,950	25,600	(0.19)	56	53K	1B
1403/07/22	25,450	25,350	26,350	25,650	(1.72)	117	712K	18B
1403/07/21	26,100	25,800	26,400	26,100	(1.69)	138	630K	16B
1403/07/18	26,300	26,300	26,750	26,550	0.0	49	82K	2B
1403/07/17	26,350	26,350	26,350	26,550	(0.19)	376	158K	4B
1403/07/16	26,600	26,600	26,600	26,600	(0.93)	782	701K	19B
1403/07/15	26,600	26,600	26,600	26,850	0.0	1	300	8M
1403/07/14	26,600	26,600	26,600	26,850	0.0	3	13K	336M
1403/07/11	26,600	26,600	26,600	26,850	0.0	3	1K	37M
1403/07/10	26,600	26,600	26,600	26,850	0.0	12	7K	191M
1403/07/09	26,750	26,750	27,200	26,850	(0.56)	84	671K	18B
1403/07/08	26,950	26,950	27,350	27,000	(0.74)	126	865K	23B
1403/07/07	27,050	27,050	27,050	27,200	(0.37)	34	250K	7B
1403/07/04	28,050	26,850	28,050	27,300	0.0	144	644K	18B
1403/07/03	27,150	27,100	27,400	27,300	2.44	171	789K	22B
1403/07/02	26,700	26,300	27,150	26,650	0.57	107	634K	17B
1403/07/01	26,500	26,000	26,800	26,500	(0.19)	75	111K	3B
1403/06/28	27,000	26,500	27,200	26,550	0.19	115	193K	5B
1403/06/27	26,800	26,800	26,800	26,500	1.73	83	336K	9B
1403/06/26	26,700	26,700	26,700	26,050	0.39	39	84K	2B
1403/06/25	26,500	26,500	26,500	25,950	0.78	51	146K	4B
1403/06/24	25,750	25,100	26,100	25,750	1.58	182	352K	9B
1403/06/21	25,600	25,300	25,700	25,350	0.20	77	94K	2B
1403/06/20	25,050	25,000	25,600	25,300	0.20	80	337K	9B
1403/06/19	25,150	24,650	25,750	25,250	(0.59)	180	336K	8B
1403/06/18	25,100	25,050	25,650	25,400	(0.2)	87	171K	4B
1403/06/17	25,500	25,150	25,650	25,450	0.0	86	134K	3B
1403/06/13	25,200	25,050	25,550	25,450	(0.39)	108	161K	4B
1403/06/11	25,950	25,050	26,050	25,550	0.0	110	225K	6B
1403/06/10	25,650	25,550	25,650	25,550	1.59	136	496K	13B
1403/06/07	25,350	25,150	25,700	25,150	(1.95)	1,543	2M	43B
1403/06/06	25,500	25,250	26,000	25,650	(0.39)	123	238K	6B
1403/06/05	25,550	25,200	25,950	25,750	0.78	76	369K	10B
1403/06/03	25,450	25,200	25,600	25,550	(0.58)	144	250K	6B
1403/05/31	25,450	25,400	26,000	25,700	(0.77)	111	417K	11B
1403/05/30	26,050	25,500	26,200	25,900	(0.38)	52	179K	5B
1403/05/29	25,550	25,450	26,450	26,000	0.19	110	215K	6B
1403/05/28	26,350	25,950	26,350	25,950	0.39	53	134K	4B
1403/05/27	25,800	25,600	26,300	25,850	0.19	53	54K	1B
1403/05/24	25,650	25,650	26,050	25,800	0.0	34	19K	500M
1403/05/23	25,700	25,700	26,000	25,800	(0.58)	81	318K	8B
1403/05/22	25,850	25,850	26,100	25,950	(0.57)	81	372K	10B
1403/05/21	26,300	25,900	26,350	26,100	(0.19)	55	198K	5B
1403/05/20	26,400	25,950	26,450	26,150	(0.19)	69	233K	6B
1403/05/16	26,600	26,100	26,600	26,200	(0.57)	96	365K	10B
1403/05/15	26,200	26,200	26,650	26,350	(0.38)	71	200K	5B
1403/05/14	26,150	26,150	26,650	26,450	0.19	78	344K	9B
1403/05/13	26,500	26,400	26,700	26,400	(5.88)	116	416K	11B
1403/05/10	28,100	28,050	28,500	28,050	(5.87)	222	853K	24B
1403/05/09	30,800	29,200	30,800	29,800	(1.65)	149	185K	6B
1403/05/08	32,000	30,100	32,000	30,300	(5.31)	201	366K	11B
1403/05/06	33,500	31,450	33,500	32,000	(2.29)	134	244K	8B
1403/05/03	32,650	32,350	33,700	32,750	1.08	161	316K	10B
1403/05/02	31,750	31,750	34,750	32,400	(4.0)	279	743K	24B
1403/05/01	35,450	33,350	35,450	33,750	(4.8)	340	1M	45B
1403/04/31	35,300	34,350	35,600	35,450	5.51	873	2M	71B
1403/04/30	33,000	33,000	33,700	33,600	5.66	104	553K	19B
1403/04/27	30,000	29,950	32,600	31,800	3.25	158	435K	14B
1403/04/24	30,900	30,000	31,250	30,800	(0.96)	77	170K	5B
1403/04/23	31,150	30,800	32,000	31,100	0.48	44	45K	1B
1403/04/20	32,000	30,100	32,000	30,950	(2.67)	77	145K	4B
1403/04/19	32,400	31,100	32,750	31,800	(2.45)	78	179K	6B
1403/04/18	32,350	32,350	33,100	32,600	(0.91)	107	561K	18B
1403/04/17	31,950	31,950	33,500	32,900	(0.6)	261	713K	23B
1403/04/16	32,000	32,000	33,100	33,100	5.92	140	468K	15B
1403/04/13	31,000	30,650	31,550	31,250	3.31	64	69K	2B
1403/04/12	30,900	29,800	31,050	30,250	1.17	50	40K	1B
1403/04/11	29,750	29,650	30,800	29,900	1.36	79	158K	5B
1403/04/10	29,250	29,200	30,000	29,500	(2.96)	110	273K	8B
1403/04/09	28,400	28,400	30,650	30,400	5.01	162	314K	10B
1403/04/06	29,200	28,750	29,300	28,950	0.70	90	338K	10B
1403/04/04	28,000	28,000	28,750	28,750	1.95	84	493K	14B
1403/04/03	28,500	27,850	28,500	28,200	(0.7)	84	297K	8B
1403/04/02	28,750	28,100	28,750	28,400	0.35	58	95K	3B
1403/03/30	28,650	28,000	28,650	28,300	0.35	55	80K	2B
1403/03/29	27,850	27,850	28,550	28,200	0.36	49	98K	3B
1403/03/27	27,850	27,700	28,700	28,100	(0.53)	128	286K	8B
1403/03/26	28,650	28,050	28,650	28,250	(1.22)	153	493K	14B
1403/03/23	28,750	28,200	28,950	28,600	0.0	90	141K	4B
1403/03/22	28,300	28,300	28,950	28,600	(0.69)	99	218K	6B
1403/03/21	29,250	28,250	29,350	28,800	0.0	183	619K	18B
1403/03/20	28,300	28,200	29,150	28,800	0.17	122	398K	11B
1403/03/19	28,650	28,600	29,550	28,750	(1.37)	152	423K	12B
1403/03/16	30,000	28,950	30,000	29,150	(1.19)	117	231K	7B
1403/03/13	29,400	29,200	30,100	29,500	(0.84)	130	508K	15B
1403/03/12	30,050	29,150	30,150	29,750	0.51	114	226K	7B
1403/03/09	29,000	29,000	29,700	29,600	1.54	93	166K	5B
1403/03/08	28,700	28,700	29,750	29,150	(0.34)	181	709K	21B
1403/03/07	29,200	29,200	29,950	29,250	(1.68)	90	319K	9B
1403/03/06	30,200	29,750	30,200	29,750	(1.98)	86	471K	14B
1403/03/05	30,700	30,250	31,050	30,350	(1.62)	148	726K	22B
1403/03/01	30,550	30,550	31,450	30,850	(0.96)	83	96K	3B
1403/02/30	32,050	31,100	32,300	31,150	(4.74)	263	844K	26B
1403/02/29	33,750	32,300	33,750	32,700	0.0	235	661K	22B
1403/02/26	33,750	31,400	33,750	32,700	(0.91)	244	862K	28B
1403/02/25	33,900	32,100	33,900	33,000	0.76	137	311K	10B
1403/02/24	33,650	32,550	34,200	32,750	(4.38)	218	582K	19B
1403/02/23	34,500	33,300	34,650	34,250	0.15	168	647K	22B
1403/02/22	35,850	34,100	35,850	34,200	(4.6)	399	878K	30B
1403/02/19	36,700	35,400	36,700	35,850	(1.38)	218	453K	16B
1403/02/18	35,500	34,400	36,600	36,350	4.15	480	2M	55B
1403/02/17	35,200	34,400	35,850	34,900	(1.55)	133	475K	17B
1403/02/16	36,000	34,300	36,000	35,450	1.14	196	300K	11B
1403/02/12	35,650	34,900	35,650	35,050	(1.27)	155	362K	13B
1403/02/11	36,000	35,100	36,000	35,500	(0.14)	113	147K	5B
1403/02/10	36,100	35,000	36,100	35,550	(0.28)	116	256K	9B
1403/02/09	36,200	35,350	36,250	35,650	(0.83)	177	399K	14B
1403/02/08	35,500	35,500	36,250	35,950	1.27	215	410K	15B
1403/02/05	35,200	35,000	36,200	35,500	2.75	245	660K	23B
1403/02/04	35,000	34,300	35,300	34,550	0.29	98	135K	5B
1403/02/03	34,900	34,350	34,900	34,450	(0.43)	150	224K	8B
1403/02/02	35,000	34,300	35,350	34,600	1.62	135	228K	8B
1403/02/01	33,100	33,100	34,200	34,050	4.45	179	368K	13B
1403/01/29	32,950	32,350	32,950	32,600	(0.15)	157	246K	8B
1403/01/28	32,650	32,650	33,100	32,650	(0.91)	154	676K	22B
1403/01/27	32,650	32,650	32,950	32,950	0.92	40	74K	2B
1403/01/26	32,650	32,650	32,650	32,650	(0.91)	60	232K	8B
1403/01/25	33,350	32,900	33,700	32,950	(4.77)	413	2M	73B
1403/01/21	34,500	34,350	35,200	34,600	(1.14)	173	593K	21B
1403/01/20	34,250	34,250	35,400	35,000	2.34	191	437K	15B
1403/01/19	33,350	33,350	34,800	34,200	0.88	219	428K	15B
1403/01/18	34,800	33,300	35,000	33,900	(2.45)	295	888K	30B
1403/01/15	35,400	34,500	35,600	34,750	0.14	251	552K	19B
1403/01/14	34,950	33,400	35,400	34,700	(1.28)	251	605K	21B
1403/01/11	34,650	34,650	35,500	35,150	0.43	153	355K	12B
1403/01/08	35,850	34,650	35,850	35,000	(1.27)	253	431K	15B
1403/01/07	35,400	34,900	35,950	35,450	0.28	155	147K	5B
1403/01/06	35,450	34,850	36,300	35,350	1.73	243	301K	11B
1403/01/05	34,700	34,000	35,550	34,750	2.51	273	590K	20B
1402/12/28	33,650	33,350	34,700	33,900	1.50	180	317K	11B
1402/12/27	33,950	32,850	33,950	33,400	0.75	128	200K	7B
1402/12/26	33,700	32,850	33,750	33,150	(1.19)	192	337K	11B
1402/12/23	33,800	33,000	34,000	33,550	0.45	196	303K	10B
1402/12/22	33,750	33,100	33,800	33,400	0.60	195	589K	20B
1402/12/21	33,050	32,850	33,800	33,200	(0.6)	301	604K	20B
1402/12/20	33,250	32,950	34,300	33,400	0.91	114	122K	4B
1402/12/16	33,750	32,550	33,750	33,100	0.0	253	663K	22B
1402/12/15	33,150	32,450	34,300	33,100	(0.6)	261	467K	15B
1402/12/14	34,500	33,000	34,500	33,300	(3.48)	350	504K	17B
1402/12/13	34,150	33,850	34,850	34,500	3.92	308	674K	23B
1402/12/12	33,100	32,900	34,650	33,200	0.15	500	1M	45B
1402/12/09	32,650	32,600	33,800	33,150	1.38	220	255K	8B
1402/12/08	33,850	32,150	33,850	32,700	(1.36)	190	285K	9B
1402/12/07	34,500	32,950	34,900	33,150	(4.33)	404	700K	23B
1402/12/05	35,000	34,000	36,000	34,650	(2.26)	248	287K	10B
1402/12/02	35,100	34,900	35,950	35,450	0.57	176	265K	9B
1402/12/01	36,400	34,800	36,400	35,250	(2.22)	253	347K	12B
1402/11/30	34,500	34,500	36,100	36,050	4.80	493	2M	56B
1402/11/29	34,400	34,000	35,050	34,400	(0.29)	256	337K	12B
1402/11/28	35,650	34,150	35,750	34,500	(3.9)	385	734K	25B
1402/11/25	36,100	35,250	36,500	35,900	1.13	456	800K	29B
1402/11/24	33,950	33,500	35,600	35,500	4.57	397	1M	48B
1402/11/23	34,450	33,600	34,750	33,950	(3.0)	378	603K	20B
1402/11/21	34,450	34,450	35,300	35,000	0.43	221	282K	10B
1402/11/18	35,600	34,400	36,450	34,850	(0.99)	277	343K	12B
1402/11/17	34,500	34,500	35,950	35,200	(0.85)	264	322K	11B
1402/11/16	35,150	34,800	36,250	35,500	(1.11)	303	524K	19B
1402/11/15	34,850	34,850	36,700	35,900	2.43	463	761K	27B
1402/11/14	34,000	34,000	35,100	35,050	4.78	395	1M	52B
1402/11/11	32,250	32,250	34,300	33,450	(1.04)	312	456K	15B
1402/11/10	35,400	33,700	35,400	33,800	(4.65)	753	2M	64B
1402/11/09	36,250	35,400	36,500	35,450	(4.83)	674	2M	55B
1402/11/08	38,000	36,500	38,000	37,250	0.13	344	452K	17B
1402/11/07	36,500	36,500	37,900	37,200	1.78	314	513K	19B
1402/11/04	35,000	35,000	37,300	36,550	1.25	303	489K	18B
1402/11/03	38,000	35,900	38,000	36,100	(4.37)	580	2M	55B
1402/11/02	38,150	37,350	40,100	37,750	(3.94)	716	2M	61B
1402/11/01	38,800	38,550	40,400	39,300	(1.5)	402	581K	23B
1402/10/30	40,000	38,550	41,000	39,900	0.63	476	733K	29B
1402/10/27	38,450	38,450	40,800	39,650	0.38	452	698K	28B
1402/10/26	39,850	39,400	40,350	39,500	(4.7)	778	2M	65B
1402/10/25	42,200	40,300	42,400	41,450	0.61	621	1M	54B
1402/10/24	42,400	40,050	42,400	41,200	1.23	431	943K	39B
1402/10/19	41,900	40,350	41,950	40,750	(3.55)	867	2M	74B
1402/10/18	42,700	41,300	43,250	42,250	(0.94)	647	1M	51B
1402/10/17	42,950	42,200	44,300	42,650	(3.94)	1,590	2M	106B
1402/10/16	43,700	43,000	46,500	44,400	(1.88)	1,901	3M	140B
1402/10/13	44,450	44,050	45,550	45,250	4.26	1,614	3M	139B
1402/10/12	43,150	40,800	44,750	43,400	1.40	1,735	4M	169B
1402/10/11	42,200	41,400	43,150	42,800	4.14	1,834	3M	148B
1402/10/10	39,050	39,050	41,250	41,100	4.58	973	3M	140B
1402/10/05	39,200	38,850	40,500	39,300	(3.79)	906	2M	95B
1402/10/04	41,900	39,900	42,000	40,850	(2.04)	1,014	2M	70B
1402/10/03	42,150	40,450	42,600	41,700	1.71	1,384	3M	119B
1402/10/02	39,750	39,750	41,250	41,000	4.33	1,443	5M	194B
1402/09/29	39,750	38,750	40,850	39,300	(1.38)	614	2M	67B
1402/09/28	39,100	38,800	41,150	39,850	(0.25)	573	1M	49B
1402/09/27	38,300	38,000	40,550	39,950	3.36	640	1M	60B
1402/09/25	39,150	37,550	39,950	38,650	(2.03)	705	2M	68B
1402/09/22	39,900	38,800	40,400	39,450	(1.99)	544	1M	45B
1402/09/21	40,800	39,000	40,800	40,250	3.47	824	3M	106B
1402/09/20	36,750	36,700	39,350	38,900	3.73	797	3M	98B
1402/09/19	37,350	36,350	37,950	37,500	3.73	1,021	2M	90B
1402/09/18	35,000	35,000	36,250	36,150	4.63	288	1M	47B
1402/09/15	34,950	34,150	35,250	34,550	(1.0)	279	841K	29B
1402/09/14	34,950	34,400	35,600	34,900	(0.85)	381	476K	17B
1402/09/13	35,000	34,500	36,150	35,200	(1.54)	667	1M	44B
1402/09/12	35,750	35,000	36,500	35,750	1.56	467	781K	28B
1402/09/11	34,300	34,300	35,750	35,200	1.15	411	906K	32B
1402/09/08	34,250	34,100	35,100	34,800	2.20	237	485K	17B
1402/09/07	33,750	33,750	34,500	34,050	0.59	198	356K	12B
1402/09/06	33,500	33,500	34,450	33,850	0.30	327	808K	27B
1402/09/05	34,350	33,350	34,550	33,750	(1.46)	297	422K	14B
1402/09/04	34,200	33,800	34,500	34,250	0.59	368	784K	27B
1402/09/01	34,750	33,450	35,000	34,050	(0.73)	298	654K	22B
1402/08/30	33,700	33,700	34,800	34,300	3.31	395	862K	30B
1402/08/29	32,600	32,600	33,750	33,200	(0.3)	254	365K	12B
1402/08/28	33,100	32,950	34,300	33,300	(0.3)	215	325K	11B
1402/08/27	33,300	33,000	34,450	33,400	0.0	296	579K	19B
1402/08/24	33,300	33,000	34,150	33,400	(1.62)	227	410K	14B
1402/08/23	34,200	33,450	34,800	33,950	(1.88)	221	377K	13B
1402/08/22	34,850	34,050	35,050	34,600	0.29	189	302K	10B
1402/08/21	33,450	33,450	35,200	34,500	1.02	266	552K	19B
1402/08/20	33,650	33,000	34,650	34,150	0.0	346	952K	33B
1402/08/17	34,250	33,700	34,700	34,150	(1.59)	335	519K	18B
1402/08/16	36,400	34,000	36,400	34,700	(2.8)	866	1M	49B
1402/08/15	34,600	34,050	37,250	35,700	0.28	514	958K	34B
1402/08/14	34,700	34,400	36,500	35,600	2.30	644	1M	47B
1402/08/13	34,300	34,200	35,200	34,800	3.73	416	677K	24B
1402/08/10	32,950	31,550	34,200	33,550	2.91	717	2M	76B
1402/08/09	32,100	31,500	33,200	32,600	0.0	673	2M	52B
1402/08/08	33,250	31,750	33,400	32,600	2.03	618	1M	45B
1402/08/07	30,600	30,600	32,100	31,950	4.41	459	2M	66B
1402/08/06	31,000	30,500	31,000	30,600	(4.67)	425	2M	60B
1402/08/03	31,500	31,500	32,850	32,100	(0.47)	264	343K	11B
1402/08/02	33,550	31,750	33,800	32,250	(3.44)	408	844K	27B
1402/08/01	32,900	32,900	33,950	33,400	1.52	253	358K	12B
1402/07/30	32,450	32,100	33,350	32,900	1.23	273	379K	12B
1402/07/29	33,200	31,850	34,650	32,500	(2.99)	571	1M	37B
1402/07/26	34,000	33,200	34,250	33,500	(4.01)	263	554K	19B
1402/07/25	35,500	34,200	35,800	34,900	(1.55)	204	252K	9B
1402/07/24	35,000	34,250	35,750	35,450	4.11	399	1M	38B
1402/07/23	33,950	32,900	35,000	34,050	0.0	297	738K	25B
1402/07/22	34,750	33,750	35,050	34,050	(4.08)	340	610K	21B
1402/07/19	35,500	34,400	36,000	35,500	2.90	234	408K	15B
1402/07/18	34,150	34,000	35,500	34,500	(0.14)	232	280K	10B
1402/07/17	33,700	33,700	36,300	34,550	(2.26)	296	444K	15B
1402/07/16	36,150	35,200	36,450	35,350	(4.59)	295	829K	29B
1402/07/15	37,800	36,050	38,900	37,050	(2.24)	282	504K	19B
1402/07/12	38,800	37,200	38,800	37,900	0.26	280	304K	11B
1402/07/10	38,000	36,750	39,050	37,800	(0.66)	370	922K	35B
1402/07/09	39,450	37,900	39,450	38,050	(4.52)	604	1M	54B
1402/07/08	40,450	39,000	41,000	39,850	(1.73)	494	666K	27B
1402/07/05	39,000	38,500	41,500	40,550	2.53	648	782K	32B
1402/07/04	41,300	39,350	41,300	39,550	(4.47)	1,343	3M	105B
1402/07/03	41,500	40,500	43,400	41,400	(2.82)	996	2M	84B
1402/07/01	42,400	40,800	44,000	42,600	0.35	1,161	2M	77B
1402/06/29	43,000	40,900	43,100	42,450	3.41	1,240	3M	124B
1402/06/28	41,050	39,950	41,150	41,050	4.72	693	1M	52B
1402/06/27	39,450	37,950	40,000	39,200	0.13	891	1M	56B
1402/06/26	39,500	38,000	40,000	39,150	0.64	1,047	2M	78B
1402/06/22	38,100	37,200	39,500	38,900	3.32	822	2M	76B
1402/06/21	38,500	36,000	38,500	37,650	1.89	994	2M	91B
1402/06/20	36,950	36,400	36,950	36,950	4.97	319	1M	42B
1402/06/19	33,050	33,050	35,300	35,200	4.61	195	678K	24B
1402/06/18	33,300	32,500	34,650	33,650	(0.74)	235	518K	17B
1402/06/14	33,250	33,000	34,500	33,900	1.65	225	384K	13B
1402/06/13	33,000	32,250	34,100	33,350	(0.45)	228	324K	11B
1402/06/12	33,050	33,050	34,100	33,500	0.0	158	279K	9B
1402/06/11	33,000	33,000	34,000	33,500	(0.3)	153	288K	10B
1402/06/08	33,000	33,000	34,250	33,600	0.15	220	352K	12B
1402/06/07	32,750	32,600	34,200	33,550	0.90	237	559K	19B
1402/06/06	33,350	32,500	34,150	33,250	(0.15)	213	311K	10B
1402/06/05	32,300	32,300	34,000	33,300	2.15	263	548K	18B
1402/06/04	31,900	31,700	32,650	32,600	4.82	307	546K	18B
1402/06/01	30,550	30,400	31,950	31,100	0.65	157	256K	8B
1402/05/31	31,750	30,700	31,950	30,900	(4.33)	282	590K	18B
1402/05/30	32,450	31,900	32,450	32,300	4.36	419	655K	21B
1402/05/29	31,500	30,000	32,700	30,950	(1.75)	253	567K	18B
1402/05/28	32,750	31,350	32,800	31,500	(4.4)	239	737K	23B
1402/05/25	33,000	32,550	34,400	32,950	(0.45)	185	139K	5B
1402/05/24	33,100	32,750	33,700	33,100	(3.78)	143	201K	7B
1402/05/23	33,800	33,500	34,750	34,400	3.93	241	417K	14B
1402/05/22	32,400	32,400	33,950	33,100	(2.65)	168	256K	8B
1402/05/21	34,450	34,000	34,450	34,000	(4.9)	260	641K	22B
1402/05/18	36,600	35,550	36,850	35,750	(4.41)	393	857K	31B
1402/05/17	39,000	36,500	39,000	37,400	(2.22)	278	563K	21B
1402/05/16	38,000	37,650	38,250	38,250	4.94	313	885K	34B
1402/05/09	35,500	34,300	37,550	36,600	2.09	331	534K	20B
1402/05/08	37,000	35,750	37,000	35,850	(4.65)	291	714K	26B
1402/05/07	39,700	37,050	39,700	37,600	(2.59)	199	332K	12B
1402/05/04	37,700	37,700	39,250	38,600	(0.26)	188	252K	10B
1402/05/03	41,000	37,800	41,000	38,700	(1.78)	332	413K	16B
1402/05/02	39,450	37,600	39,450	39,400	4.79	347	1M	42B
1402/05/01	37,600	37,600	37,600	37,600	4.88	75	366K	14B
1402/04/27	34,700	34,650	36,800	35,850	0.28	482	970K	35B
1402/04/26	35,850	35,700	36,300	35,750	(4.79)	190	501K	18B
1402/04/25	37,750	37,500	38,600	37,550	(4.82)	340	765K	29B
1402/04/24	39,150	38,500	41,450	39,450	(0.13)	346	532K	21B
1402/04/21	41,000	39,200	41,000	39,500	(4.24)	406	902K	36B
1402/04/20	41,600	41,150	43,000	41,250	(4.73)	450	1M	44B
1402/04/19	44,850	42,000	45,000	43,300	(0.92)	485	640K	28B
1402/04/18	42,050	41,400	44,250	43,700	3.68	1,046	2M	86B
1402/04/17	41,950	41,000	42,700	42,150	1.81	420	644K	27B
1402/04/14	41,200	40,900	42,200	41,400	(0.48)	341	458K	19B
1402/04/13	42,100	41,050	42,100	41,600	3.10	515	873K	36B
1402/04/12	39,850	39,850	41,750	40,350	0.62	498	1M	56B
1402/04/11	40,000	39,350	40,650	40,100	0.50	276	423K	17B
1402/04/10	40,700	39,500	40,750	39,900	(0.62)	226	280K	11B
1402/04/07	39,300	39,100	41,400	40,150	(0.25)	289	492K	20B
1402/04/06	40,800	39,500	41,000	40,250	(2.19)	393	552K	22B
1402/04/05	40,750	40,700	42,000	41,150	(0.12)	271	354K	15B
1402/04/04	40,650	40,650	41,700	41,200	(0.48)	295	509K	21B
1402/04/03	40,300	40,300	42,700	41,400	(0.84)	341	364K	15B
1402/03/31	39,050	39,050	42,050	41,750	4.24	496	649K	27B
1402/03/30	40,100	39,500	41,100	40,050	(1.23)	348	428K	17B
1402/03/29	40,800	39,900	41,700	40,550	0.87	302	741K	30B
1402/03/28	41,050	39,800	41,100	40,200	(3.94)	415	598K	24B
1402/03/27	42,650	41,200	42,850	41,850	(0.95)	352	336K	14B
1402/03/24	41,550	41,550	43,200	42,250	1.08	342	661K	28B
1402/03/23	43,000	41,000	43,000	41,800	(0.83)	296	359K	15B
1402/03/22	42,200	41,200	44,200	42,150	(2.77)	503	1M	42B
1402/03/21	43,600	41,500	45,000	43,350	0.46	469	532K	23B
1402/03/20	43,150	43,100	43,500	43,150	(4.85)	493	2M	79B
1402/03/17	45,600	44,600	47,600	45,350	(0.11)	687	1M	49B
1402/03/16	44,000	43,400	45,500	45,400	4.73	736	2M	70B
1402/03/13	43,100	41,900	44,250	43,350	0.58	485	610K	26B
1402/03/10	44,250	41,800	44,250	43,100	(0.92)	554	758K	33B
1402/03/09	43,500	43,000	43,500	43,500	4.95	544	1M	48B
1402/03/08	38,150	38,150	41,500	41,450	4.80	608	2M	72B
1402/03/07	41,000	39,450	41,000	39,550	(4.7)	710	2M	60B
1402/03/06	43,100	41,400	43,100	41,500	(4.71)	1,059	3M	108B
1402/03/03	44,000	42,500	44,900	43,550	(1.58)	732	991K	43B
1402/03/02	42,600	42,300	45,050	44,250	3.03	1,112	2M	109B
1402/03/01	43,350	42,550	43,900	42,950	(1.04)	917	1M	52B
1402/02/31	43,550	42,150	44,550	43,400	(0.23)	674	1M	45B
1402/02/30	42,700	42,350	44,000	43,500	3.69	1,000	2M	82B
1402/02/27	42,200	40,100	42,900	41,950	(0.59)	1,226	2M	83B
1402/02/25	42,450	40,400	43,250	42,200	2.30	825	1M	43B
1402/02/24	40,250	40,250	41,300	41,250	4.83	733	2M	87B
1402/02/23	41,000	39,050	41,950	39,350	(4.26)	1,333	3M	108B
1402/02/20	43,050	40,300	44,200	41,100	(3.07)	1,513	4M	153B
1402/02/19	42,050	42,050	44,000	42,400	(4.18)	1,583	3M	129B
1402/02/18	44,250	44,250	44,250	44,250	(4.94)	310	758K	34B
1402/02/17	48,800	46,000	49,700	46,550	(3.82)	1,451	3M	120B
1402/02/16	50,000	47,650	50,000	48,400	(3.49)	4,494	8M	369B
1402/02/13	51,250	49,500	52,150	50,150	(2.15)	2,424	4M	223B
1402/02/12	53,100	50,500	53,100	51,250	(1.44)	3,082	5M	235B
1402/02/11	53,400	51,100	53,400	52,000	0.10	1,803	3M	172B
1402/02/10	52,800	50,300	54,000	51,950	0.78	2,752	5M	272B
1402/02/09	52,050	49,950	52,050	51,550	3.93	1,887	5M	254B
1402/02/06	49,400	47,000	49,950	49,600	4.20	2,325	5M	232B
1402/02/05	47,600	47,500	47,600	47,600	4.96	2,035	8M	402B
1402/02/04	44,550	44,400	46,400	45,350	2.60	2,032	4M	171B
1402/01/30	44,300	43,450	44,850	44,200	1.03	1,589	3M	129B
1402/01/29	43,000	43,000	44,500	43,750	2.22	1,781	4M	156B
1402/01/28	43,400	41,300	44,500	42,800	(1.5)	2,482	4M	176B
1402/01/27	45,000	42,450	46,000	43,450	(1.25)	2,904	4M	169B
1402/01/26	42,500	42,500	44,450	44,000	3.90	2,592	5M	231B
1402/01/22	42,050	42,050	44,200	42,350	(4.29)	5,389	12M	512B
1402/01/21	44,200	43,750	45,700	44,250	(3.91)	2,103	4M	158B
1402/01/20	47,500	45,150	49,800	46,050	(3.05)	4,427	10M	474B
1402/01/19	47,800	46,000	47,800	47,500	4.28	3,842	14M	666B
1402/01/16	45,550	45,550	45,550	45,550	4.95	127	595K	27B
1402/01/15	43,400	43,400	43,400	43,400	4.96	182	507K	22B
1402/01/14	41,100	40,250	41,450	41,350	4.68	621	2M	73B
1402/01/09	39,450	38,400	39,550	39,500	4.77	1,728	5M	192B
1402/01/08	36,200	36,200	38,100	37,700	3.86	1,707	5M	181B
1402/01/06	34,600	34,100	35,950	35,250	2.92	446	2M	78B
1402/01/05	33,900	33,500	34,950	34,250	2.39	739	3M	92B
1401/12/28	34,200	32,750	34,200	33,450	0.75	504	1M	39B
1401/12/27	33,400	32,600	33,850	33,200	1.84	626	1M	48B
1401/12/24	33,300	32,200	33,700	32,600	(0.31)	611	2M	50B
1401/12/23	32,700	31,700	33,400	32,700	1.40	784	1M	36B
1401/12/22	33,350	32,000	33,800	32,250	(4.16)	682	2M	56B
1401/12/21	33,400	32,850	34,600	33,650	1.05	701	3M	117B
1401/12/20	33,250	32,500	33,950	33,300	2.46	881	3M	93B
1401/12/16	32,850	31,600	34,300	32,500	(2.26)	1,236	3M	96B
1401/12/15	33,600	32,250	34,200	33,250	(0.3)	642	4M	131B
1401/12/14	32,200	32,200	34,450	33,350	1.37	773	3M	88B
1401/12/13	32,850	32,850	33,650	32,900	(4.78)	1,389	8M	252B
1401/12/10	36,100	34,550	36,100	34,550	(4.95)	479	1M	44B
1401/12/09	38,000	35,750	39,000	36,350	(3.32)	1,798	5M	198B
1401/12/08	36,450	36,000	38,450	37,600	2.31	1,082	3M	125B
1401/12/07	39,000	36,000	39,500	36,750	(2.91)	1,454	5M	167B
1401/12/06	37,350	37,000	38,800	37,850	2.30	1,367	4M	145B
1401/12/03	36,850	36,000	38,900	37,000	(0.4)	868	2M	90B
1401/12/02	38,400	36,150	39,500	37,150	(2.37)	1,515	4M	154B
1401/12/01	38,150	36,500	38,450	38,050	3.82	739	3M	98B
1401/11/30	35,600	35,550	37,000	36,650	3.97	834	2M	62B
1401/11/26	35,900	33,800	36,200	35,250	2.17	1,310	3M	113B
1401/11/25	34,300	34,300	35,800	34,500	(4.43)	1,132	4M	143B
1401/11/24	36,250	35,900	37,500	36,100	(4.37)	224	935K	34B
1401/11/23	39,600	37,700	39,600	37,750	(4.79)	647	2M	90B
1401/11/19	38,800	37,800	41,000	39,650	1.41	1,358	3M	100B
1401/11/18	39,000	37,950	39,400	39,100	4.13	1,335	4M	163B
1401/11/17	36,400	36,000	37,850	37,550	4.16	1,424	6M	225B
1401/11/16	36,400	33,400	36,500	36,050	3.59	2,037	5M	189B
1401/11/12	34,750	33,800	34,800	34,800	4.98	458	2M	73B
1401/11/11	33,000	32,250	33,150	33,150	4.91	471	2M	57B
1401/11/10	31,750	30,000	32,900	31,600	0.80	883	2M	67B
1401/11/09	32,000	30,350	33,450	31,350	(1.72)	1,008	4M	119B
1401/11/08	33,600	31,900	33,600	31,900	(4.92)	754	3M	96B
1401/11/05	34,400	31,400	34,700	33,550	1.51	1,581	4M	133B
1401/11/04	31,600	31,600	34,850	33,050	(0.6)	2,734	10M	342B
1401/11/03	33,250	33,250	33,250	33,250	(5.0)	233	808K	27B
1401/11/02	37,100	34,250	37,100	35,000	(2.91)	442	2M	63B
1401/11/01	35,950	34,750	36,100	36,050	4.80	496	2M	58B
1401/10/26	34,300	34,300	34,400	34,400	4.88	358	1M	40B
1401/10/24	32,850	31,950	32,850	32,800	4.79	1,060	3M	109B
1401/10/21	31,250	30,300	31,400	31,300	4.51	1,049	4M	113B
1401/10/20	28,900	28,900	30,350	29,950	3.45	1,164	5M	161B
1401/10/19	28,900	28,100	29,900	28,950	1.40	1,316	4M	115B
1401/10/18	27,900	27,350	28,700	28,550	4.39	883	3M	89B
1401/10/17	27,950	26,600	28,250	27,350	1.48	1,445	4M	102B
1401/10/14	25,900	25,050	27,400	26,950	3.26	1,469	7M	186B
1401/10/13	26,250	25,250	26,500	26,100	3.37	1,218	4M	112B
1401/10/12	24,700	24,500	25,400	25,250	4.34	575	3M	73B
1401/10/11	23,800	23,800	24,300	24,200	4.54	374	2M	52B
1401/10/10	24,200	22,700	24,200	23,150	(2.94)	858	4M	99B
1401/10/07	24,200	23,350	24,350	23,850	0.85	1,096	4M	88B
1401/10/05	23,000	22,250	24,250	23,650	2.38	755	3M	63B
1401/10/04	22,300	22,300	23,350	23,100	3.82	941	2M	51B
1401/10/03	22,200	22,150	22,550	22,250	0.45	576	2M	44B
1401/09/30	22,500	22,000	22,500	22,150	0.23	294	600K	13B
1401/09/29	21,900	21,650	22,800	22,100	0.23	662	2M	47B
1401/09/28	22,400	21,550	22,950	22,050	(2.65)	804	2M	51B
1401/09/27	21,600	21,600	22,900	22,650	3.66	845	3M	68B
1401/09/26	21,700	21,700	22,150	21,850	(0.68)	326	856K	19B
1401/09/23	22,700	21,700	22,700	22,000	(0.68)	452	878K	19B
1401/09/22	22,150	21,900	22,400	22,150	2.78	495	1M	26B
1401/09/21	21,050	20,850	22,000	21,550	0.70	471	1M	26B
1401/09/20	21,500	21,000	21,750	21,400	0.94	400	796K	17B
1401/09/19	21,500	21,050	22,100	21,200	(4.29)	784	2M	33B
1401/09/16	22,500	21,750	22,750	22,150	(1.12)	856	2M	46B
1401/09/15	22,450	21,350	22,800	22,400	2.75	1,300	3M	74B
1401/09/14	21,700	21,400	21,850	21,800	4.56	654	2M	43B
1401/09/13	19,750	19,750	21,000	20,850	4.25	734	2M	48B
1401/09/12	20,300	19,700	20,300	20,000	(0.25)	392	1M	24B
1401/09/09	20,300	19,900	20,300	20,050	0.50	193	462K	9B
1401/09/08	19,450	19,200	20,350	19,950	0.50	371	859K	17B
1401/09/07	20,600	19,400	20,600	19,850	(1.73)	528	1M	22B
1401/09/06	20,400	19,950	20,450	20,200	1.00	278	539K	11B
1401/09/05	20,000	19,650	20,350	20,000	(1.82)	672	2M	37B
1401/09/02	20,820	19,870	20,820	20,370	2.46	677	1M	30B
1401/09/01	19,580	18,880	20,130	19,880	3.65	550	2M	35B
1401/08/30	19,610	18,990	19,620	19,180	(1.34)	629	1M	27B
1401/08/29	19,500	18,800	20,070	19,440	1.30	1,052	2M	49B
1401/08/28	19,200	18,740	19,200	19,190	4.92	1,198	7M	127B
1401/08/25	18,210	18,000	18,300	18,290	4.93	250	2M	41B
1401/08/24	17,750	17,090	18,350	17,430	(3.06)	991	3M	46B
1401/08/23	18,270	17,810	18,350	17,980	(2.86)	394	2M	27B
1401/08/22	18,950	18,000	18,950	18,510	(0.8)	466	1M	19B
1401/08/21	18,630	18,000	19,000	18,660	2.53	342	1M	21B
1401/08/18	17,940	17,940	18,670	18,200	(2.47)	485	1M	24B
1401/08/17	20,210	18,510	20,250	18,660	(4.21)	812	3M	53B
1401/08/16	19,480	19,400	19,480	19,480	4.96	135	489K	10B
1401/08/15	18,310	18,310	19,000	18,560	2.20	310	578K	11B
1401/08/14	17,460	17,460	18,320	18,160	4.07	299	1M	19B
1401/08/11	18,230	17,180	18,230	17,450	(3.48)	229	348K	6B
1401/08/10	17,020	17,020	18,370	18,080	2.90	248	401K	7B
1401/08/09	17,250	16,900	17,600	17,570	4.77	240	642K	11B
1401/08/08	16,670	16,640	17,650	16,770	(4.23)	275	546K	9B
1401/08/07	16,810	16,810	18,000	17,510	(0.51)	256	462K	8B
1401/08/04	18,450	17,550	18,450	17,600	(4.61)	506	828K	15B
1401/08/03	18,700	18,300	19,300	18,450	(4.16)	675	2M	37B
1401/08/02	20,000	19,200	20,000	19,250	(4.7)	331	785K	15B
1401/08/01	20,500	20,050	20,550	20,200	(2.65)	280	765K	15B
1401/07/30	21,600	20,500	21,600	20,750	(1.19)	263	612K	13B
1401/07/27	20,550	20,450	21,300	21,000	0.24	213	281K	6B
1401/07/26	21,000	20,500	21,200	20,950	0.48	145	278K	6B
1401/07/25	20,500	20,500	21,250	20,850	0.97	203	281K	6B
1401/07/24	21,700	20,500	21,900	20,650	(4.18)	391	1M	25B
1401/07/23	20,900	20,900	22,000	21,550	1.17	339	572K	12B
1401/07/20	21,150	21,050	21,900	21,300	(0.47)	155	261K	6B
1401/07/19	21,400	21,050	21,800	21,400	2.15	157	226K	5B
1401/07/18	20,100	20,100	21,650	20,950	1.21	403	958K	20B
1401/07/17	22,100	20,550	22,400	20,700	(4.17)	468	2M	41B
1401/07/16	21,000	20,500	21,800	21,600	3.85	341	1M	22B
1401/07/12	21,300	20,450	21,300	20,800	(0.72)	184	299K	6B
1401/07/11	21,050	20,500	21,800	20,950	(1.41)	293	426K	9B
1401/07/10	21,650	20,900	22,600	21,250	(2.07)	267	371K	8B
1401/07/09	23,250	21,400	23,250	21,700	(3.56)	327	659K	14B
1401/07/06	21,200	21,200	22,650	22,500	4.17	452	942K	21B
1401/07/04	20,700	20,700	22,200	21,600	0.0	454	894K	19B
1401/07/02	22,100	21,550	22,150	21,600	(4.64)	311	638K	14B
1401/06/30	22,750	22,500	23,450	22,650	(1.74)	214	251K	6B
1401/06/29	23,150	22,800	24,150	23,050	(1.91)	220	300K	7B
1401/06/28	23,050	22,500	24,150	23,500	1.29	425	632K	15B
1401/06/27	23,800	22,850	24,000	23,200	(3.53)	456	699K	16B
1401/06/23	24,900	23,700	25,000	24,050	(3.41)	479	930K	22B
1401/06/22	25,250	24,550	25,300	24,900	1.43	379	493K	12B
1401/06/21	24,050	23,850	25,500	24,550	(2.0)	975	2M	39B
1401/06/20	26,200	24,700	26,200	25,050	(3.65)	737	2M	41B
1401/06/19	25,450	25,450	26,800	26,000	1.36	838	2M	50B
1401/06/16	26,000	25,200	26,250	25,650	0.20	429	668K	17B
1401/06/15	26,000	24,800	26,100	25,600	(1.35)	537	970K	25B
1401/06/14	26,500	25,500	26,500	25,950	(0.95)	451	1M	32B
1401/06/13	25,750	25,350	26,250	26,200	4.80	887	3M	74B
1401/06/12	24,800	23,900	25,700	25,000	0.20	612	2M	51B
1401/06/09	25,600	24,700	25,600	24,950	(1.38)	394	1M	27B
1401/06/08	25,650	24,700	25,900	25,300	0.20	374	843K	21B
1401/06/07	25,650	24,700	25,700	25,250	0.80	229	450K	11B
1401/06/06	24,500	24,500	25,600	25,050	(0.99)	270	391K	10B
1401/06/05	25,400	24,400	25,450	25,300	4.33	779	2M	57B
1401/06/02	23,900	22,800	24,400	24,250	4.30	487	2M	38B
1401/06/01	22,300	22,300	23,550	23,250	3.10	208	536K	12B
1401/05/31	22,700	22,350	23,200	22,550	(1.53)	252	569K	13B
1401/05/30	22,400	22,400	23,250	22,900	0.0	145	228K	5B
1401/05/29	23,900	22,500	23,900	22,900	(3.17)	270	535K	12B
1401/05/26	23,250	23,200	24,300	23,650	(0.84)	350	1M	26B
1401/05/25	24,050	23,000	24,500	23,850	0.21	357	636K	15B
1401/05/24	22,500	22,500	24,450	23,800	1.49	522	1M	27B
1401/05/23	23,450	23,200	24,100	23,450	(3.89)	524	1M	28B
1401/05/22	23,600	23,550	24,700	24,400	3.61	424	927K	23B
1401/05/19	23,200	23,200	23,950	23,550	1.73	302	497K	12B
1401/05/18	22,850	22,050	23,600	23,150	2.89	389	908K	21B
1401/05/15	21,400	21,400	22,800	22,500	2.97	259	517K	12B
1401/05/12	21,800	21,550	22,100	21,850	2.58	236	338K	7B
1401/05/11	21,350	20,750	21,750	21,300	2.65	252	377K	8B
1401/05/10	21,000	20,400	21,300	20,750	(0.24)	216	386K	8B
1401/05/09	21,900	20,800	21,900	20,800	(4.81)	378	1M	22B
1401/05/08	22,100	21,400	22,800	21,850	(2.24)	332	401K	9B
1401/05/05	21,900	21,450	22,650	22,350	3.47	387	730K	16B
1401/05/04	21,650	21,350	22,600	21,600	(3.57)	365	711K	15B
1401/05/03	22,600	21,700	22,850	22,400	2.75	632	1M	32B
1401/05/02	22,000	21,600	23,000	21,800	(3.33)	320	1M	27B
1401/05/01	22,900	22,300	22,900	22,550	1.81	116	183K	4B
1401/04/26	22,500	22,050	23,450	22,200	(4.31)	729	2M	40B
1401/04/25	24,150	22,950	24,150	23,200	(3.93)	345	673K	16B
1401/04/22	23,650	23,400	24,200	24,150	4.77	396	634K	15B
1401/04/21	22,850	22,750	23,650	23,050	(3.56)	470	701K	16B
1401/04/20	24,800	23,750	25,000	23,900	(4.21)	548	1M	33B
1401/04/18	25,350	24,600	25,800	24,950	(3.48)	458	514K	13B
1401/04/15	26,900	25,050	26,900	25,850	(1.71)	568	1M	27B
1401/04/14	25,700	25,500	27,000	26,300	0.96	629	1M	29B
1401/04/13	26,400	25,550	26,600	26,050	1.96	274	413K	11B
1401/04/12	25,150	25,050	26,450	25,550	(0.78)	375	510K	13B
1401/04/11	26,400	25,400	26,400	25,750	(2.46)	303	530K	14B
1401/04/08	27,100	25,950	27,400	26,400	(0.38)	469	1M	32B
1401/04/07	26,000	25,500	26,650	26,500	4.33	533	2M	43B
1401/04/06	24,950	24,450	26,450	25,400	0.40	559	949K	24B
1401/04/05	25,350	24,850	26,200	25,300	(2.32)	396	1M	26B
1401/04/04	26,100	25,450	26,450	25,900	(1.52)	707	1M	38B
1401/04/01	26,950	25,800	27,500	26,300	(3.13)	1,181	3M	73B
1401/03/31	27,750	26,350	28,000	27,150	(1.63)	611	984K	27B
1401/03/30	26,850	26,400	27,650	27,600	4.74	1,145	4M	99B
1401/03/29	26,150	26,000	27,050	26,350	(1.86)	445	1M	30B
1401/03/28	26,900	26,250	27,350	26,850	0.0	273	348K	9B
1401/03/25	26,200	26,100	27,200	26,850	1.13	425	473K	13B
1401/03/24	26,700	26,150	27,400	26,550	(3.1)	812	1M	40B
1401/03/23	26,800	26,800	28,200	27,400	0.92	748	1M	31B
1401/03/22	27,200	26,500	27,850	27,150	(2.51)	814	958K	26B
1401/03/21	29,650	27,550	29,650	27,850	(3.8)	901	1M	40B
1401/03/18	30,150	28,300	30,150	28,950	(1.03)	512	868K	25B
1401/03/17	30,700	28,600	30,700	29,250	(2.82)	685	1M	38B
1401/03/16	31,000	29,500	31,800	30,100	(3.06)	628	983K	30B
1401/03/11	30,600	30,500	31,650	31,050	(0.96)	1,057	2M	47B
1401/03/10	30,800	30,800	31,900	31,350	1.95	882	1M	45B
1401/03/09	30,800	30,100	30,800	30,750	4.77	1,224	2M	70B
1401/03/08	29,600	28,950	30,550	29,350	(3.61)	1,070	2M	57B
1401/03/07	31,750	29,550	32,150	30,450	(1.77)	864	1M	32B
1401/03/04	30,850	29,900	31,650	31,000	2.65	954	1M	42B
1401/03/03	29,100	29,100	30,850	30,200	0.17	729	979K	30B
1401/03/02	32,550	29,800	32,550	30,150	(3.83)	1,188	2M	54B
1401/03/01	31,650	30,250	32,250	31,350	(0.79)	1,401	2M	58B
1401/02/31	32,500	31,350	32,500	31,600	(4.1)	1,292	2M	60B
1401/02/28	33,050	32,800	34,300	32,950	(4.49)	1,697	3M	88B
1401/02/27	35,750	33,300	35,750	34,500	1.32	2,600	4M	145B
1401/02/26	33,150	32,750	34,350	34,050	3.97	1,791	3M	103B
1401/02/25	33,950	32,150	33,950	32,750	(1.95)	2,334	3M	102B
1401/02/24	33,500	32,300	34,250	33,400	2.14	2,761	4M	138B
1401/02/21	32,000	31,700	33,050	32,700	3.81	2,133	4M	129B
1401/02/20	31,000	30,100	31,900	31,500	3.62	1,610	4M	124B
1401/02/19	30,150	29,600	31,400	30,400	0.83	1,225	2M	73B
1401/02/18	30,750	29,950	30,750	30,150	(0.99)	816	2M	46B
1401/02/17	30,900	30,200	30,900	30,450	0.0	663	919K	28B
1401/02/12	31,100	30,200	31,350	30,450	(2.4)	915	2M	56B
1401/02/11	31,400	30,850	31,700	31,200	1.46	796	1M	39B
1401/02/10	30,900	29,600	31,450	30,750	1.15	1,321	2M	67B
1401/02/07	30,550	30,100	30,900	30,400	(2.41)	1,189	2M	60B
1401/02/06	31,550	30,650	32,150	31,150	(0.32)	1,414	3M	81B
1401/02/05	30,250	29,550	31,600	31,250	3.82	1,955	4M	126B
1401/02/04	30,050	29,200	30,600	30,100	1.52	1,007	2M	55B
1401/01/31	30,650	29,250	30,650	29,650	(2.63)	1,698	3M	83B
1401/01/30	30,100	30,000	31,000	30,450	(0.33)	1,130	2M	50B
1401/01/29	31,750	30,000	31,750	30,550	(2.86)	3,089	5M	164B
1401/01/28	31,750	31,000	31,750	31,450	3.45	1,412	3M	79B
1401/01/27	30,950	29,250	31,600	30,400	(0.98)	2,773	4M	130B
1401/01/24	30,200	29,700	31,800	30,700	(0.97)	1,292	2M	57B
1401/01/23	32,750	30,300	32,800	31,000	(2.67)	1,965	4M	120B
1401/01/22	31,200	30,850	32,250	31,850	3.58	3,548	8M	267B
1401/01/21	31,900	29,950	32,350	30,750	(2.38)	3,107	7M	204B
1401/01/20	31,300	30,700	32,300	31,500	(2.48)	2,788	5M	142B
1401/01/17	32,250	32,250	33,100	32,300	(4.72)	5,611	16M	522B
1401/01/16	34,000	33,900	34,650	33,900	(4.91)	1,203	6M	216B
1401/01/15	35,100	34,250	37,850	35,650	(1.11)	3,337	9M	305B
1401/01/14	36,400	35,450	38,400	36,050	(3.35)	2,233	6M	212B
1401/01/10	35,400	35,400	38,450	37,300	0.13	1,202	3M	123B
1401/01/09	36,500	35,800	37,500	37,250	4.20	1,005	2M	87B
1401/01/08	0	0	0	35,750	0.0	2,309	6M	197B
1401/01/07	35,700	34,300	37,700	35,750	(0.97)	2,309	6M	197B
1401/01/06	36,000	35,150	36,400	36,100	4.03	940	6M	212B
1400/12/28	32,950	31,650	34,850	34,700	4.52	1,129	7M	227B
1400/12/25	32,150	32,150	35,000	33,200	(1.78)	1,906	4M	136B
1400/12/24	33,900	32,600	33,900	33,800	4.64	987	4M	148B
1400/12/23	31,950	31,100	32,550	32,300	4.19	518	2M	68B
1400/12/22	31,000	30,250	31,000	31,000	4.91	1,333	8M	258B
1400/12/21	28,000	27,950	30,850	29,550	0.51	1,960	5M	158B
1400/12/18	30,850	28,450	31,000	29,400	(1.34)	1,479	3M	84B
1400/12/17	28,950	28,150	30,950	29,800	0.68	1,483	4M	118B
1400/12/16	29,550	28,250	30,650	29,600	1.37	1,828	4M	112B
1400/12/15	27,850	27,400	30,050	29,200	1.92	2,765	8M	228B
1400/12/14	30,000	27,700	30,250	28,650	(1.72)	1,531	4M	127B
1400/12/11	28,900	28,900	30,300	29,150	(4.11)	2,839	11M	321B
1400/12/09	30,400	30,400	31,350	30,400	(4.85)	416	3M	76B
1400/12/08	32,350	30,450	32,900	31,950	(0.31)	634	3M	108B
1400/12/04	31,600	31,600	32,450	32,050	2.07	58	474K	15B
1400/12/03	31,200	30,000	31,700	31,400	3.97	1,026	3M	89B
1400/12/02	30,000	29,000	31,000	30,200	1.00	626	2M	50B
1400/12/01	29,350	27,600	30,500	29,900	2.93	1,213	3M	94B
1400/11/30	28,100	28,000	29,150	29,050	4.50	585	3M	94B
1400/11/27	27,650	26,650	27,850	27,800	4.71	333	612K	17B
1400/11/25	24,700	24,700	27,200	26,550	2.31	917	4M	101B
1400/11/24	26,700	25,300	27,500	25,950	(2.44)	304	489K	13B
1400/11/23	25,800	24,400	26,900	26,600	3.70	588	1M	35B
1400/11/20	25,650	25,100	25,650	25,650	4.91	545	2M	57B
1400/11/19	23,900	23,900	24,950	24,450	2.73	648	3M	85B
1400/11/18	23,550	23,200	23,900	23,800	4.39	343	1M	30B
1400/11/17	23,300	21,800	23,700	22,800	(0.44)	593	2M	49B
1400/11/16	23,100	22,300	23,100	22,900	4.09	356	600K	14B
1400/11/13	21,550	20,900	22,250	22,000	3.77	354	733K	16B
1400/11/12	21,800	20,750	21,850	21,200	(0.24)	315	457K	10B
1400/11/11	20,250	20,250	21,950	21,250	0.47	346	819K	17B
1400/11/10	21,250	20,600	21,750	21,150	(0.47)	336	425K	9B
1400/11/09	20,900	20,850	21,750	21,250	0.24	336	534K	11B
1400/11/06	21,200	20,500	21,600	21,200	(1.62)	307	330K	7B
1400/11/05	20,900	20,900	21,700	21,550	(2.05)	92	277K	6B
1400/11/04	21,250	21,100	21,250	22,000	(0.9)	56	111K	2B
1400/11/03	21,700	21,650	22,000	22,200	(2.42)	136	317K	7B
1400/11/02	24,350	22,400	24,350	22,750	(3.4)	335	596K	14B
1400/10/29	24,500	22,400	24,500	23,550	0.43	155	333K	8B
1400/10/28	24,000	23,350	24,400	23,450	(4.48)	348	779K	18B
1400/10/27	25,000	23,900	25,500	24,550	(1.6)	374	451K	11B
1400/10/26	26,050	24,900	26,050	24,950	(4.77)	510	1M	27B
1400/10/25	25,750	25,500	26,800	26,200	(1.87)	377	458K	12B
1400/10/22	27,250	25,900	27,400	26,700	2.10	736	1M	28B
1400/10/21	26,500	25,250	27,300	26,150	(1.51)	1,128	2M	60B
1400/10/20	26,050	26,050	27,350	26,550	(3.1)	595	1M	33B
1400/10/19	27,850	27,350	28,100	27,400	(4.7)	162	531K	15B
1400/10/18	28,100	27,450	30,300	28,750	(0.46)	571	1M	31B
1400/10/15	28,818	28,746	30,000	28,884	(4.54)	256	659K	19B
1400/10/14	29,051	28,800	31,130	30,258	2.06	930	2M	57B
1400/10/13	29,812	29,000	29,812	29,648	4.42	247	497K	15B
1400/10/12	26,213	26,213	28,968	28,393	2.91	537	1M	32B
1400/10/11	28,300	26,728	29,430	27,589	(1.94)	493	654K	18B
1400/10/08	27,546	27,013	28,245	28,134	4.59	551	914K	26B
1400/10/07	26,900	26,210	27,034	26,900	4.48	139	595K	16B
1400/10/06	24,172	24,172	26,201	25,747	3.18	500	914K	24B
1400/10/05	25,180	24,924	25,690	24,954	(4.88)	466	1M	25B
1400/10/04	27,000	25,413	27,860	26,235	(1.93)	308	667K	17B
1400/10/01	25,350	25,350	27,400	26,750	0.78	307	383K	10B
1400/09/30	28,290	26,221	28,290	26,542	(3.84)	590	804K	21B
1400/09/29	26,890	26,505	27,830	27,601	4.14	436	827K	23B
1400/09/28	26,510	25,900	26,510	26,505	4.98	324	699K	19B
1400/09/27	25,810	24,085	26,619	25,248	(0.41)	564	1M	30B
1400/09/24	25,000	24,855	25,989	25,352	(3.1)	406	366K	9B
1400/09/23	25,946	25,946	26,600	26,163	(4.2)	231	449K	12B
1400/09/22	26,700	26,514	27,750	27,311	(2.14)	230	255K	7B
1400/09/21	26,770	26,770	28,487	27,909	(0.6)	164	131K	4B
1400/09/20	27,210	27,210	28,890	28,078	(1.61)	258	278K	8B
1400/09/17	30,100	27,967	30,800	28,537	(3.06)	614	1M	30B
1400/09/16	29,030	28,500	29,503	29,438	4.77	364	897K	26B
1400/09/15	26,501	26,501	28,671	28,099	2.90	323	385K	11B
1400/09/14	27,444	27,089	28,948	27,306	(4.24)	405	517K	14B
1400/09/13	28,803	28,344	30,250	28,514	(4.43)	313	507K	14B
1400/09/10	29,593	29,593	30,810	29,835	(4.22)	204	387K	11B
1400/09/09	31,957	30,420	31,957	31,150	(2.72)	314	299K	9B
1400/09/08	33,295	31,685	33,295	32,021	(3.99)	532	1M	32B
1400/09/07	34,198	32,313	34,400	33,352	0.40	541	861K	29B
1400/09/06	31,700	31,700	34,000	33,219	0.72	625	897K	30B
1400/09/03	33,313	30,285	33,313	32,983	3.96	1,239	3M	94B
1400/09/02	32,456	32,456	32,456	31,727	2.64	92	265K	9B
1400/09/01	32,130	32,130	32,130	30,911	1.02	62	102K	3B
1400/08/30	31,806	31,806	31,806	30,600	1.02	83	102K	3B
1400/08/29	31,354	31,354	31,354	30,292	1.44	90	145K	5B
1400/08/26	30,935	30,935	30,935	29,861	1.35	69	124K	4B
1400/08/25	28,351	28,329	31,311	29,462	(1.2)	1,154	3M	83B
1400/08/24	31,000	29,780	31,000	29,820	(4.87)	471	752K	22B
1400/08/23	31,633	30,807	32,998	31,347	(3.33)	694	929K	29B
1400/08/22	32,000	31,500	33,799	32,428	(1.44)	401	417K	14B
1400/08/19	31,751	31,751	33,750	32,903	(0.09)	458	647K	21B
1400/08/18	32,500	32,000	34,790	32,934	(1.8)	438	431K	14B
1400/08/17	34,190	32,813	34,190	33,537	1.59	429	683K	23B
1400/08/16	35,590	32,414	35,590	33,011	(3.25)	618	1M	42B
1400/08/15	32,998	32,998	34,164	34,119	4.86	257	732K	25B
1400/08/12	32,130	32,000	33,400	32,538	(1.36)	803	1M	42B
1400/08/11	33,970	32,300	33,970	32,985	(1.27)	431	545K	18B
1400/08/10	33,501	32,308	35,350	33,410	(1.76)	445	492K	16B
1400/08/09	36,300	33,501	36,300	34,008	(3.56)	285	488K	17B
1400/08/08	34,150	34,150	35,478	35,264	4.37	830	1M	44B
1400/08/05	33,000	32,102	34,700	33,789	1.06	462	793K	27B
1400/08/04	32,250	32,250	34,326	33,436	(0.93)	480	580K	19B
1400/08/03	34,990	32,901	35,609	33,750	(2.38)	734	1M	37B
1400/08/01	36,480	34,000	36,480	34,573	(3.12)	509	498K	17B
1400/07/28	33,800	33,800	36,096	35,685	3.80	692	1M	39B
1400/07/27	35,998	33,575	35,998	34,378	(2.73)	985	1M	40B
1400/07/26	35,334	35,334	36,480	35,342	(4.98)	245	604K	21B
1400/07/25	38,700	36,676	38,940	37,193	(3.66)	366	690K	26B
1400/07/24	38,700	36,500	38,842	38,606	4.36	671	1M	40B
1400/07/21	37,010	36,770	39,000	36,993	(4.42)	433	769K	28B
1400/07/20	40,391	38,406	40,391	38,705	(4.26)	569	1M	51B
1400/07/19	40,110	40,067	41,600	40,427	(4.14)	1,162	3M	105B
1400/07/18	42,200	42,160	42,220	42,175	(4.96)	135	412K	17B
1400/07/17	44,510	44,054	46,200	44,378	(4.3)	313	563K	25B
1400/07/14	46,400	45,010	47,998	46,372	0.42	1,147	1M	63B
1400/07/12	44,980	44,185	46,394	46,179	4.51	1,470	3M	125B
1400/07/11	44,000	43,569	46,250	44,185	(3.66)	1,603	3M	113B
1400/07/10	46,990	43,500	47,031	45,862	2.39	2,291	4M	177B
1400/07/07	44,990	43,540	45,292	44,792	3.84	1,012	1M	66B
1400/07/06	41,601	41,084	43,834	43,136	3.33	936	2M	69B
1400/07/04	41,475	39,451	42,801	41,747	0.73	1,145	1M	62B
1400/07/03	40,900	39,540	41,476	41,446	4.92	808	1M	62B
1400/06/31	41,060	37,250	41,060	39,501	0.96	1,112	2M	71B
1400/06/30	36,800	35,972	39,655	39,127	3.60	1,004	2M	78B
1400/06/29	36,000	36,000	38,152	37,767	3.94	398	695K	26B
1400/06/28	38,001	35,858	38,990	36,336	(3.73)	688	1M	41B
1400/06/27	36,500	36,100	38,800	37,745	0.94	368	388K	15B
1400/06/24	38,010	37,087	39,035	37,393	(4.21)	902	1M	45B
1400/06/23	39,500	37,202	39,800	39,038	1.80	647	908K	35B
1400/06/22	38,196	38,195	39,600	38,347	(4.62)	949	2M	76B
1400/06/21	41,199	40,160	41,199	40,205	(4.89)	425	964K	39B
1400/06/20	43,242	40,580	43,444	42,273	2.17	1,833	3M	139B
1400/06/17	40,001	40,001	41,562	41,376	4.53	950	1M	56B
1400/06/16	37,120	37,120	40,000	39,583	3.90	1,631	3M	111B
1400/06/15	36,420	36,420	38,269	38,096	4.52	983	2M	68B
1400/06/14	36,555	35,555	37,900	36,447	0.45	535	960K	35B
1400/06/13	36,394	35,679	36,998	36,284	1.95	857	1M	49B
1400/06/10	35,999	34,442	36,499	35,590	0.92	733	1M	38B
1400/06/09	35,150	35,150	36,780	35,264	(4.69)	975	2M	66B
1400/06/08	36,997	36,997	37,750	36,999	(4.99)	291	542K	20B
1400/06/07	41,240	37,760	41,240	38,944	(2.02)	1,465	2M	80B
1400/06/06	39,900	38,400	39,998	39,747	4.34	966	2M	70B
1400/06/03	38,150	36,810	38,790	38,094	1.10	1,012	1M	52B
1400/06/02	36,700	36,700	37,995	37,679	4.13	1,052	2M	60B
1400/06/01	36,010	35,933	36,981	36,186	0.82	1,009	2M	89B
1400/05/31	35,070	35,070	36,800	35,893	1.06	1,045	1M	38B
1400/05/24	35,790	34,631	36,000	35,517	0.40	704	838K	30B
1400/05/23	36,300	34,550	36,300	35,375	(1.04)	964	1M	43B
1400/05/20	36,200	35,000	37,399	35,745	(1.68)	1,245	1M	49B
1400/05/19	37,210	35,255	38,180	36,356	(2.03)	1,204	1M	50B
1400/05/18	37,300	35,711	37,890	37,109	1.94	833	958K	36B
1400/05/17	36,290	35,404	38,130	36,403	(2.32)	1,563	2M	84B
1400/05/16	37,630	37,212	38,973	37,267	(4.86)	947	2M	76B
1400/05/13	39,200	38,973	40,500	39,170	(4.52)	786	1M	44B
1400/05/12	41,682	40,783	42,938	41,024	(4.44)	1,139	2M	99B
1400/05/11	44,430	41,851	44,430	42,929	0.85	904	904K	39B
1400/05/10	42,965	40,311	43,650	42,568	2.40	1,203	1M	64B
1400/05/09	41,000	39,201	43,150	41,572	1.08	1,449	1M	62B
1400/05/06	40,200	38,020	41,777	41,126	3.36	1,454	2M	77B
1400/05/05	37,857	37,857	40,998	39,788	(0.15)	166	203K	8B
1400/04/28	41,000	38,563	42,621	39,884	(1.74)	1,941	3M	105B
1400/04/27	43,384	39,254	43,384	40,592	(1.76)	3,102	5M	206B
1400/04/26	41,319	41,319	41,319	41,319	5.00	201	617K	25B
1400/04/23	39,400	38,510	39,439	39,352	4.77	901	1M	55B
1400/04/22	37,450	36,280	37,761	37,561	4.44	1,813	4M	159B
1400/04/21	35,990	34,581	36,307	35,963	4.00	1,449	2M	82B
1400/04/20	32,210	32,210	35,187	34,579	3.18	1,352	2M	66B
1400/04/19	35,000	33,353	35,000	33,512	(4.55)	813	995K	33B
1400/04/16	35,682	34,003	36,000	35,108	(0.52)	1,015	1M	42B
1400/04/15	35,298	34,501	35,352	35,290	4.81	369	716K	25B
1400/04/14	31,620	31,620	34,407	33,669	2.75	1,194	2M	64B
1400/04/13	33,800	32,652	33,800	32,769	(4.66)	949	1M	42B
1400/04/12	34,700	34,125	35,900	34,370	(4.32)	1,082	1M	41B
1400/04/09	35,160	35,110	36,990	35,921	(0.74)	1,857	2M	75B
1400/04/08	34,700	34,550	37,980	36,189	(5.41)	4,555	6M	218B
1400/04/07	36,600	36,600	36,600	38,260	(0.69)	50	54K	2B
1400/04/06	36,686	36,686	36,686	38,526	(0.23)	26	18K	662M
1400/04/05	36,732	36,732	36,732	38,616	(0.13)	24	10K	363M
1400/04/02	36,757	36,757	36,757	38,665	(0.07)	15	5K	182M
1400/04/01	36,777	36,777	36,777	38,691	(0.05)	8	4K	144M
1400/03/31	36,795	36,795	36,795	38,712	(0.05)	15	4K	131M
1400/03/30	36,542	36,542	36,542	38,731	(4.61)	51	170K	6B
1400/03/29	38,720	38,720	38,720	40,602	(0.38)	16	28K	1B
1400/03/26	38,733	38,733	38,733	40,757	(0.03)	4	2K	94M
1400/03/25	38,735	38,735	38,735	40,771	0.0	3	440	17M
1400/03/24	38,779	38,779	38,779	40,773	(0.11)	13	8K	316M
1400/03/23	38,797	38,797	38,797	40,819	(0.05)	8	3K	131M
1400/03/22	39,011	39,011	39,011	40,838	(0.55)	29	40K	2B
1400/03/19	41,064	41,064	41,064	41,064	(10.0)	195	358K	15B
1400/03/18	44,456	44,456	44,456	45,626	(2.5)	41	157K	7B
1400/03/17	45,497	45,497	45,497	46,795	(2.29)	14	143K	7B
1400/03/12	46,716	46,716	46,716	47,891	(2.61)	23	144K	7B
1400/03/11	47,953	47,953	47,953	49,174	(2.58)	9	142K	7B
1400/03/10	49,210	49,210	49,210	50,476	(2.56)	5	141K	7B
1400/03/09	50,505	50,505	50,505	51,800	(2.56)	13	141K	7B
1400/03/08	51,832	51,832	51,832	53,163	(2.56)	8	141K	7B
1400/03/05	51,833	51,833	51,833	54,560	0.0	1	102	5M
1400/03/04	53,225	53,225	53,225	54,561	(2.61)	6	140K	7B
1400/02/29	53,236	53,236	53,236	56,026	(0.02)	1	1K	53M
1400/02/28	54,709	54,709	54,709	56,037	(2.69)	12	140K	8B
1400/02/27	54,722	54,722	54,722	57,588	(0.02)	4	1K	68M
1400/02/26	54,755	54,755	54,755	57,602	(0.06)	2	3K	169M
1400/02/25	54,790	54,790	54,790	57,636	(0.06)	4	3K	183M
1400/02/22	55,945	55,945	55,945	57,673	0.0	6	1K	63M
1400/02/21	55,946	55,946	55,946	57,675	0.0	4	445	25M
1400/02/15	55,947	55,947	55,947	57,676	0.0	3	340	19M
1400/02/12	55,954	55,954	55,954	57,677	(0.01)	3	4K	199M
1400/02/11	55,955	55,955	55,955	57,684	0.0	2	344	19M
1400/02/08	55,958	55,958	55,958	57,685	(0.01)	5	1K	80M
1400/02/07	55,960	55,960	55,960	57,688	0.0	3	1K	61M
1400/02/06	55,965	55,965	55,965	57,690	(0.01)	4	3K	151M
1400/02/04	55,965	55,965	55,965	57,695	0.0	1	90	5M
1400/02/01	56,062	56,062	56,062	57,695	(0.17)	2	50K	3B
1400/01/31	56,640	56,640	56,640	57,795	0.0	1	90	5M
1400/01/30	56,641	56,641	56,641	57,795	0.0	4	1K	59M
1400/01/28	56,651	56,651	56,651	57,796	(0.02)	6	8K	461M
1400/01/25	56,653	56,653	56,653	57,807	0.0	2	2K	105M
1400/01/24	56,661	56,661	56,661	57,809	(0.01)	16	6K	351M
1400/01/23	56,851	56,851	56,851	57,817	(0.33)	24	144K	8B
1400/01/22	57,037	57,037	57,037	58,011	(0.33)	14	141K	8B
1400/01/21	57,039	57,039	57,039	58,201	0.0	4	1K	66M
1400/01/18	57,044	57,044	57,044	58,203	(0.01)	8	3K	198M
1400/01/17	57,047	57,047	57,047	58,208	(0.01)	4	2K	120M
1400/01/16	57,052	57,052	57,052	58,211	(0.01)	11	4K	223M
1400/01/15	57,258	57,258	57,258	58,216	(0.36)	19	154K	9B
1400/01/14	57,278	57,278	57,278	58,426	(0.03)	11	14K	829M
1400/01/11	57,312	57,312	57,312	58,446	(0.06)	32	25K	1B
1400/01/10	57,379	57,379	57,379	58,481	(0.12)	62	49K	3B
1400/01/08	57,593	57,593	57,593	58,550	(0.37)	158	155K	9B
1400/01/07	58,594	58,594	59,000	58,768	(1.71)	466	715K	42B
1399/12/27	58,919	58,919	58,919	59,789	(0.55)	135	238K	14B
1399/12/26	59,179	59,179	59,179	60,121	(0.44)	80	189K	11B
1399/12/25	59,253	59,253	59,253	60,386	(0.13)	66	54K	3B
1399/12/24	61,517	58,203	62,500	60,462	1.81	4,863	4M	220B
1399/12/23	56,876	56,876	61,517	59,390	2.33	2,539	3M	151B
1399/12/20	57,194	57,194	57,194	58,036	(0.56)	194	236K	14B
1399/12/19	59,200	57,943	60,700	58,361	(1.29)	1,221	1M	61B
1399/12/18	57,110	57,110	61,000	59,125	1.46	3,022	2M	122B
1399/12/17	57,196	57,196	57,196	58,275	(0.15)	108	64K	4B
1399/12/16	57,675	57,675	57,675	58,363	(0.83)	257	353K	20B
1399/12/13	58,266	58,266	58,500	58,852	(1.01)	297	413K	24B
1399/12/12	59,200	58,893	61,300	59,455	(1.06)	1,275	815K	48B
1399/12/11	59,576	59,576	61,700	60,094	(1.15)	1,953	1M	74B
1399/12/10	60,063	60,062	61,000	60,791	(0.81)	367	333K	20B
1399/12/09	63,221	60,300	64,000	61,287	(0.39)	4,503	3M	211B
1399/12/06	59,204	59,204	63,990	61,530	1.85	5,749	5M	313B
1399/12/05	59,428	59,428	59,428	60,412	(0.38)	107	152K	9B
1399/12/04	59,746	59,746	59,746	60,640	(0.53)	55	215K	13B
1399/12/03	60,760	60,251	63,000	60,965	(0.84)	697	589K	36B
1399/12/02	61,310	60,625	63,999	61,480	(0.62)	3,342	3M	169B
1399/11/29	59,843	59,843	64,000	61,862	1.31	3,681	4M	229B
1399/11/28	60,146	60,146	60,146	61,064	(0.5)	104	212K	13B
1399/11/27	60,743	60,743	61,599	61,373	(0.98)	313	415K	25B
1399/11/26	64,400	61,599	64,400	61,982	(1.39)	2,965	3M	201B
1399/11/25	62,856	62,788	62,856	62,856	6.00	928	1M	82B
1399/11/21	59,344	57,501	59,344	59,299	4.92	768	1M	72B
1399/11/20	56,000	55,040	56,665	56,519	4.73	815	2M	86B
1399/11/19	52,300	51,731	56,990	53,967	(0.89)	4,165	5M	255B
1399/11/18	54,312	54,312	55,282	54,453	(4.75)	1,660	3M	146B
1399/11/15	60,000	56,810	60,000	57,170	(4.4)	974	1M	85B
1399/11/14	57,454	56,020	60,535	59,799	3.72	2,924	3M	182B
1399/11/13	58,100	57,454	60,469	57,653	(4.67)	1,686	2M	107B
1399/11/12	62,791	56,811	62,791	60,477	1.13	4,379	5M	275B
1399/11/11	57,070	57,040	62,980	59,801	(0.4)	5,323	6M	366B
1399/11/08	58,896	58,896	58,896	60,042	(3.15)	171	484K	28B
1399/11/07	62,000	60,789	63,000	61,995	(3.11)	436	521K	32B
1399/11/06	63,700	63,580	66,666	63,988	(4.39)	3,672	5M	303B
1399/11/05	70,389	63,687	70,389	66,926	(0.17)	6,932	13M	841B
1399/11/04	68,381	68,381	68,381	67,038	2.94	283	451K	31B
1399/11/01	65,677	65,677	65,677	65,125	4.12	502	733K	48B
1399/10/30	61,690	60,466	62,803	62,550	4.58	1,440	2M	131B
1399/10/29	60,000	57,332	60,198	59,813	4.33	3,890	5M	308B
1399/10/27	53,365	53,365	58,981	57,332	2.06	2,631	6M	363B
1399/10/24	55,990	55,990	57,800	56,173	(4.69)	1,191	1M	83B
1399/10/23	61,200	57,905	61,360	58,936	(3.31)	2,357	2M	133B
1399/10/22	61,360	58,450	61,360	60,952	4.30	3,652	4M	260B
1399/10/21	58,451	57,886	58,451	58,439	4.98	764	943K	55B
1399/10/20	52,783	52,782	58,330	55,668	0.19	4,089	5M	254B
1399/10/17	55,500	55,004	57,000	55,560	(4.04)	1,063	1M	59B
1399/10/16	60,091	55,500	60,091	57,898	(0.69)	4,353	4M	218B
1399/10/15	57,900	57,000	58,503	58,300	4.63	1,574	1M	87B
1399/10/14	55,700	53,407	56,020	55,718	4.43	1,273	1M	76B
1399/10/13	50,000	50,000	54,474	53,353	2.84	2,263	2M	124B
1399/10/10	52,850	50,735	54,700	51,880	(2.86)	1,407	2M	88B
1399/10/09	56,950	52,000	56,950	53,405	(1.57)	1,654	2M	82B
1399/10/08	52,040	52,040	55,856	54,255	1.99	1,526	2M	102B
1399/10/07	53,700	52,888	57,564	53,197	(4.44)	1,334	2M	92B
1399/10/06	55,750	53,000	56,275	55,671	3.87	2,161	3M	179B
1399/10/03	53,823	52,300	53,823	53,596	4.56	2,327	2M	122B
1399/10/02	49,000	49,000	51,447	51,260	4.62	567	904K	46B
1399/10/01	48,750	48,720	50,460	48,998	(4.46)	2,344	3M	127B
1399/09/30	52,824	50,183	54,990	51,284	(2.92)	1,363	2M	86B
1399/09/29	51,340	51,320	55,997	52,824	(2.22)	2,466	3M	142B
1399/09/26	52,760	52,760	52,760	54,021	(2.73)	251	441K	23B
1399/09/25	53,430	53,430	53,430	55,536	(1.26)	72	203K	11B
1399/09/24	55,800	55,776	58,000	56,242	(4.21)	1,154	1M	84B
1399/09/23	58,410	58,352	60,950	58,711	(4.42)	1,617	2M	115B
1399/09/22	65,027	58,835	65,027	61,423	(0.82)	5,669	8M	487B
1399/09/19	61,960	60,000	61,965	61,931	4.94	1,735	3M	174B
1399/09/18	60,139	57,153	61,200	59,015	(1.87)	1,965	2M	112B
1399/09/17	58,600	58,012	62,900	60,139	(1.52)	3,044	3M	197B
1399/09/16	65,197	58,990	65,197	61,065	(1.66)	4,339	5M	310B
1399/09/15	60,610	56,528	62,478	62,094	4.35	2,714	4M	236B
1399/09/12	59,800	55,111	59,869	59,503	4.36	3,504	8M	500B
1399/09/11	57,479	57,479	57,479	57,019	4.16	224	812K	47B
1399/09/10	56,184	56,184	56,184	54,742	2.30	218	450K	25B
1399/09/09	54,957	54,957	54,957	53,509	2.23	176	436K	24B
1399/09/08	53,754	53,754	53,754	52,340	2.24	244	437K	23B
1399/09/05	52,319	52,319	52,319	51,195	2.74	263	547K	29B
1399/09/04	50,305	50,305	50,305	49,828	4.00	421	799K	40B
1399/09/03	47,499	46,061	48,364	47,910	4.01	736	1M	60B
1399/09/02	45,825	45,825	47,606	46,061	(4.51)	1,066	1M	60B
1399/09/01	49,000	47,606	50,999	48,236	(3.74)	1,229	1M	69B
1399/08/28	48,371	48,371	53,400	50,111	(1.58)	2,798	3M	148B
1399/08/27	50,944	48,003	50,944	50,916	4.94	950	1M	68B
1399/08/26	50,212	50,212	50,212	48,519	1.46	287	309K	16B
1399/08/25	47,936	46,600	47,936	47,821	4.75	1,159	2M	73B
1399/08/24	44,841	44,841	48,500	45,654	(3.28)	2,736	4M	162B
1399/08/21	45,737	45,737	45,737	47,201	(1.96)	45	407K	19B
1399/08/20	45,738	45,738	45,738	48,144	0.0	3	493	23M
1399/08/19	45,739	45,739	45,739	48,145	0.0	2	221	10M
1399/08/17	45,742	45,742	45,742	48,146	(0.01)	3	1K	68M
1399/08/14	45,744	45,744	45,744	48,149	0.0	5	1K	47M
1399/08/12	45,745	45,745	45,745	48,151	0.0	2	225	10M
1399/08/11	45,746	45,746	45,746	48,152	0.0	3	581	27M
1399/08/10	45,757	45,757	45,757	48,153	(0.02)	12	5K	232M
1399/08/07	45,758	45,758	45,758	48,165	0.0	3	330	15M
1399/08/06	46,683	46,683	46,683	48,166	(1.98)	17	403K	19B
1399/08/05	46,687	46,687	46,687	49,140	(0.01)	4	2K	71M
1399/08/03	46,688	46,688	46,688	49,144	0.0	4	582	27M
1399/07/30	46,690	46,690	46,690	49,145	0.0	5	948	44M
1399/07/29	46,695	46,695	46,695	49,147	(0.01)	6	2K	93M
1399/07/28	46,702	46,702	46,702	49,152	(0.02)	6	3K	154M
1399/07/27	46,717	46,717	46,717	49,160	(0.03)	7	6K	295M
1399/07/23	46,737	46,737	46,737	49,175	(0.04)	16	9K	407M
1399/07/22	46,768	46,768	46,768	49,196	(0.07)	17	13K	627M
1399/07/21	46,828	46,828	46,828	49,229	(0.13)	32	26K	1B
1399/07/20	47,081	47,081	47,081	49,292	(0.54)	116	108K	5B
1399/07/19	47,099	47,099	47,099	49,558	(0.04)	28	8K	358M
1399/07/16	47,171	47,171	47,171	49,577	(0.15)	47	29K	1B
1399/07/15	47,213	47,213	47,213	49,653	(0.09)	15	17K	797M
1399/07/14	47,219	47,219	47,219	49,697	(0.01)	8	3K	135M
1399/07/13	49,612	49,612	49,612	49,704	(4.82)	36	923K	46B
1399/07/12	49,639	49,639	49,639	52,223	(0.05)	20	10K	513M
1399/07/09	49,642	49,642	49,642	52,251	(0.01)	5	1K	64M
1399/07/08	49,649	49,649	49,649	52,254	(0.02)	8	3K	142M
1399/06/29	49,775	49,775	49,775	52,308	(0.16)	54	31K	2B
1399/06/26	50,237	50,237	50,237	52,394	(0.92)	119	173K	9B
1399/06/25	50,481	50,481	50,481	52,881	(0.48)	113	90K	5B
1399/06/24	50,569	50,569	50,569	53,137	(0.17)	38	33K	2B
1399/06/23	50,593	50,593	50,593	53,230	(0.05)	13	9K	436M
1399/06/22	50,748	50,748	50,748	53,255	(0.31)	65	57K	3B
1399/06/19	50,789	50,789	50,789	53,418	(0.08)	42	15K	773M
1399/06/18	50,795	50,795	50,795	53,462	(0.01)	7	2K	97M
1399/06/17	50,821	50,821	50,821	53,468	(0.05)	16	9K	477M
1399/06/16	51,372	51,372	51,524	53,495	(1.07)	230	198K	10B
1399/06/15	51,524	51,524	51,524	54,075	(0.3)	86	54K	3B
1399/06/12	51,564	51,564	51,564	54,235	(0.08)	33	14K	726M
1399/06/11	51,604	51,604	51,604	54,277	(0.08)	43	14K	737M
1399/06/10	58,100	52,579	58,100	54,320	(1.85)	532	533K	29B
1399/06/05	54,550	52,000	56,890	55,346	1.53	1,652	1M	63B
1399/06/04	54,353	54,353	58,500	54,513	(4.72)	1,145	1M	62B
1399/06/03	54,823	54,823	54,823	57,213	(0.86)	120	147K	8B
1399/06/02	55,012	55,012	55,012	57,708	(0.34)	85	59K	3B
1399/06/01	55,601	55,591	58,990	57,907	(1.04)	393	198K	11B
1399/05/29	56,452	56,452	58,990	58,516	(1.53)	298	244K	14B
1399/05/28	60,637	56,022	60,637	59,423	2.90	1,598	2M	93B
1399/05/27	56,989	56,898	60,999	57,750	(3.58)	1,883	2M	118B
1399/05/26	57,372	57,372	57,372	59,892	(0.83)	200	132K	8B
1399/05/25	59,551	59,551	62,000	60,391	(3.66)	481	594K	35B
1399/05/22	62,189	62,189	68,690	62,685	(4.24)	1,388	2M	107B
1399/05/21	62,727	62,727	62,727	65,462	(0.86)	150	123K	8B
1399/05/20	63,795	63,795	63,795	66,028	(1.67)	486	240K	15B
1399/05/19	71,000	66,254	72,400	67,152	(3.71)	2,209	2M	101B
1399/05/15	69,400	69,352	74,500	69,741	(4.47)	1,412	1M	79B
1399/05/14	71,568	71,568	78,800	73,002	(3.1)	1,854	1M	108B
1399/05/13	74,017	74,017	74,017	75,334	(3.31)	664	419K	31B
1399/05/12	80,400	77,876	81,000	77,912	(4.96)	1,955	2M	146B
1399/05/11	82,950	78,000	82,950	81,974	3.76	2,500	2M	146B
1399/05/08	79,090	75,511	79,114	79,000	4.85	1,773	1M	104B
1399/05/07	75,068	75,068	79,000	75,347	(4.65)	3,263	4M	287B
1399/05/06	76,199	76,199	76,199	79,018	(1.48)	406	173K	13B
1399/05/05	82,300	79,411	82,300	80,209	(4.04)	899	514K	41B
1399/05/04	83,200	81,528	89,930	83,590	(2.6)	4,428	3M	261B
1399/05/01	85,000	84,674	90,070	85,818	(3.72)	1,325	1M	101B
1399/04/31	92,500	88,624	92,500	89,130	(4.46)	3,122	3M	263B
1399/04/30	93,379	90,000	93,379	93,288	4.90	1,450	2M	189B
1399/04/28	89,976	82,011	89,976	88,933	3.78	971	1M	96B
1399/04/25	87,135	87,135	87,135	85,692	3.26	292	448K	39B
1399/04/24	82,986	82,986	82,986	82,986	5.00	265	703K	58B
1399/04/23	80,074	80,074	80,074	79,035	3.64	239	500K	40B
1399/04/22	78,275	78,275	78,275	76,261	2.30	211	316K	25B
1399/04/21	69,160	69,160	76,413	74,548	2.44	1,096	1M	83B
1399/04/18	73,904	70,000	73,904	72,775	3.40	2,272	3M	232B
1399/04/17	71,600	66,550	71,632	70,385	3.17	1,740	2M	125B
1399/04/16	68,222	68,000	68,222	68,221	5.00	904	821K	56B
1399/04/15	64,900	60,500	66,864	64,974	2.03	1,992	3M	175B
1399/04/14	64,770	58,634	64,770	63,680	3.18	2,863	4M	244B
1399/04/11	61,832	59,001	61,832	61,720	4.81	1,463	2M	150B
1399/04/10	58,888	58,710	58,888	58,888	5.00	1,805	4M	215B
1399/04/09	54,200	54,108	59,770	56,084	(1.53)	2,054	4M	229B
1399/04/08	59,000	56,563	59,000	56,955	(4.34)	1,214	1M	78B
1399/04/07	60,689	57,501	61,444	59,540	0.80	1,316	2M	103B
1399/04/04	59,000	58,100	62,000	59,067	(3.34)	1,216	2M	95B
1399/04/03	63,499	57,453	63,499	61,109	1.05	3,488	4M	239B
1399/04/02	61,047	60,000	61,047	60,476	4.02	700	751K	46B
1399/04/01	58,287	56,820	58,499	58,140	4.35	931	1M	82B
1399/03/31	55,000	53,572	56,250	55,714	4.00	1,391	1M	78B
1399/03/27	53,829	51,600	53,829	53,572	4.50	1,268	2M	101B
1399/03/26	48,500	48,500	51,466	51,266	4.59	1,402	2M	117B
1399/03/25	51,590	48,503	51,590	49,016	(3.99)	1,972	2M	119B
1399/03/24	55,835	50,527	55,835	51,055	(4.01)	3,142	4M	197B
1399/03/21	53,000	51,005	53,349	53,186	4.68	1,093	2M	87B
1399/03/20	49,100	48,626	52,200	50,809	0.04	1,616	2M	106B
1399/03/19	52,970	48,589	52,982	50,790	0.40	1,842	2M	117B
1399/03/18	50,799	49,160	50,874	50,589	4.41	1,031	1M	52B
1399/03/17	48,498	47,600	48,498	48,452	4.90	696	1M	53B
1399/03/13	46,804	46,001	46,804	46,189	3.62	687	893K	42B
1399/03/12	44,001	44,001	45,297	44,576	3.33	646	904K	41B
1399/03/11	43,810	40,001	43,810	43,140	3.39	1,432	2M	86B
1399/03/10	41,500	39,027	42,687	41,724	2.63	1,652	1M	57B
1399/03/07	40,596	40,596	42,400	40,655	(4.86)	1,106	1M	57B
1399/03/06	40,823	40,823	40,823	42,732	(0.56)	159	126K	5B
1399/03/03	41,811	41,770	43,000	42,971	(2.27)	587	526K	22B
1399/02/31	46,889	42,425	46,889	43,968	(1.54)	1,574	1M	52B
1399/02/30	44,741	44,000	44,741	44,657	4.80	1,335	1M	56B
1399/02/29	42,900	41,601	43,057	42,611	3.91	1,252	1M	59B
1399/02/28	40,787	40,787	42,933	41,007	(4.49)	1,513	2M	71B
1399/02/27	41,398	41,398	43,200	42,933	(1.48)	403	344K	14B
1399/02/24	43,257	43,257	45,499	43,576	(4.3)	1,492	1M	63B
1399/02/23	44,325	44,325	46,500	45,533	(2.41)	507	552K	25B
1399/02/22	46,601	46,075	49,500	46,657	(3.8)	1,630	1M	65B
1399/02/21	51,000	48,279	51,000	48,500	(4.57)	1,543	2M	82B
1399/02/20	52,287	49,054	52,287	50,820	2.05	1,531	1M	62B
1399/02/17	49,689	49,689	50,800	49,798	(4.79)	1,453	2M	96B
1399/02/16	52,500	51,361	55,037	52,304	(3.26)	1,103	1M	61B
1399/02/15	53,924	53,924	55,490	54,064	(4.75)	1,711	2M	92B
1399/02/14	56,812	55,002	56,812	56,762	4.91	1,295	2M	101B
1399/02/13	54,390	52,000	54,421	54,107	4.39	1,139	1M	76B
1399/02/10	50,000	49,446	52,398	51,830	3.86	2,221	3M	148B
1399/02/09	49,909	48,950	49,909	49,903	4.99	1,172	2M	88B
1399/02/08	48,384	48,384	48,384	47,533	3.15	248	745K	36B
1399/02/07	46,667	42,223	46,667	46,080	3.68	2,421	5M	221B
1399/02/06	44,445	44,444	44,445	44,445	5.00	1,173	3M	145B
1399/02/03	41,650	41,000	42,682	42,329	4.13	764	2M	93B
1399/02/02	40,999	39,000	41,700	40,650	1.22	1,467	1M	53B
1399/02/01	41,900	39,539	42,000	40,161	(3.5)	1,956	2M	86B
1399/01/31	44,899	40,771	44,899	41,619	(3.02)	1,934	2M	85B
1399/01/30	43,170	42,555	43,170	42,916	4.38	964	1M	47B
1399/01/27	40,200	40,000	41,302	41,115	4.52	1,345	1M	48B
1399/01/26	39,263	39,263	40,500	39,336	(4.82)	1,243	2M	65B
1399/01/25	43,548	40,593	43,565	41,329	(3.28)	1,113	972K	40B
1399/01/24	42,439	40,788	44,350	42,729	0.35	1,710	2M	85B
1399/01/23	45,700	41,558	45,700	42,579	(2.67)	2,463	3M	111B
1399/01/20	43,010	43,000	44,478	43,745	3.27	1,248	978K	43B
1399/01/19	41,950	40,632	42,431	42,360	4.82	1,469	2M	68B
1399/01/18	40,630	39,050	40,630	40,411	4.43	1,843	2M	66B
1399/01/17	38,400	38,300	39,003	38,696	4.17	1,343	1M	51B
1399/01/16	36,384	36,384	38,100	37,146	2.09	1,506	1M	54B
1399/01/11	37,900	35,000	37,900	36,384	0.10	1,051	801K	29B
1399/01/10	36,882	35,100	36,882	36,346	3.47	1,333	1M	44B
1399/01/09	36,036	36,036	36,036	35,126	2.35	348	684K	25B
1399/01/06	34,999	34,900	35,002	34,320	2.95	556	892K	31B
1399/01/05	33,500	32,500	34,590	33,336	0.63	983	760K	25B
1398/12/28	31,699	31,699	33,699	33,127	(0.72)	988	606K	20B
1398/12/27	33,750	32,378	33,997	33,367	(2.1)	936	673K	22B
1398/12/26	35,699	32,888	35,699	34,082	(0.32)	908	847K	29B
1398/12/25	32,933	32,922	34,200	34,193	(1.33)	520	402K	13B
1398/12/24	36,700	33,341	36,700	34,654	(1.26)	1,036	739K	25B
1398/12/21	35,250	34,300	35,628	35,095	3.43	1,411	1M	36B
1398/12/20	33,250	33,142	35,800	33,932	(2.73)	1,237	1M	37B
1398/12/19	36,998	34,092	36,998	34,886	(2.79)	1,150	912K	31B
1398/12/17	34,899	34,899	36,799	35,886	0.22	1,609	2M	58B
1398/12/14	36,450	35,003	36,450	35,808	(0.73)	1,945	2M	57B
1398/12/13	34,852	34,852	37,740	36,073	(1.5)	2,561	2M	76B
1398/12/12	37,030	36,119	39,119	36,622	(3.67)	2,868	3M	118B
1398/12/11	35,100	35,100	38,700	38,019	3.04	1,686	2M	62B
1398/12/10	36,877	36,876	38,500	36,898	(4.94)	1,390	2M	64B
1398/12/07	40,977	37,991	40,977	38,816	(2.94)	2,382	2M	75B
1398/12/06	41,000	38,702	41,070	39,990	(1.07)	2,225	2M	77B
1398/12/05	41,500	39,601	41,988	40,424	(2.87)	1,775	1M	49B
1398/12/04	41,800	40,700	42,057	41,618	3.90	1,751	1M	51B
1398/12/03	39,234	39,234	41,888	40,055	(3.01)	2,147	2M	94B
1398/11/30	43,000	39,700	43,000	41,298	0.06	3,715	3M	111B
1398/11/29	40,362	40,362	42,380	41,272	7.37	1,814	2M	65B
1398/11/28	38,545	36,710	38,545	38,440	4.71	2,028	3M	113B
1398/11/27	36,711	36,500	36,711	36,710	5.00	383	1M	40B
1398/11/26	34,992	33,992	34,992	34,963	4.91	544	973K	34B
1398/11/23	33,200	32,605	33,366	33,326	4.87	614	857K	29B
1398/11/21	32,278	29,655	32,278	31,778	3.37	1,086	2M	67B
1398/11/20	30,700	29,800	30,812	30,741	4.76	726	1M	35B
1398/11/19	28,659	28,659	31,435	29,345	(2.72)	2,238	4M	114B
1398/11/16	32,390	29,856	32,390	30,167	(4.01)	2,223	3M	76B
1398/11/15	31,654	28,640	31,654	31,427	4.25	1,830	3M	83B
1398/11/14	30,147	30,147	30,147	30,147	5.00	450	2M	59B
1398/11/08	28,712	28,712	28,712	28,712	5.00	37	59K	2B
1398/11/07	27,386	26,450	27,394	27,345	4.81	668	1M	30B
1398/11/06	26,263	25,500	26,263	26,090	4.31	1,161	2M	41B
1398/11/05	25,000	24,501	25,103	25,013	4.62	573	690K	17B
1398/11/02	24,000	23,101	24,056	23,908	4.35	837	1M	30B
1398/11/01	22,911	22,903	22,911	22,911	5.00	443	755K	17B
1398/10/30	21,500	21,160	21,842	21,820	4.89	749	1M	24B
1398/10/29	19,510	19,510	21,148	20,802	3.28	891	1M	24B
1398/10/28	20,160	19,810	20,160	20,141	4.90	736	2M	33B
1398/10/25	18,798	18,150	19,450	19,200	3.65	868	1M	21B
1398/10/24	18,539	17,613	19,400	18,524	4.80	418	594K	11B
1398/10/23	17,770	17,002	17,798	17,675	4.27	470	1M	20B
1398/10/22	16,951	16,951	16,951	16,951	5.00	198	801K	14B
1398/10/21	16,144	16,144	16,144	16,144	2.00	21	49K	795M
1398/10/18	15,828	15,828	15,828	15,828	(2.0)	37	36K	577M
1398/10/17	16,111	15,787	17,000	16,151	(2.8)	318	686K	11B
1398/10/15	16,579	16,579	17,390	16,617	(4.78)	609	1M	22B
1398/10/14	17,451	17,451	17,451	17,451	(5.0)	58	64K	1B
1398/10/11	18,300	17,552	19,145	18,369	(0.17)	661	807K	15B
1398/10/10	18,979	17,814	18,979	18,401	(1.48)	757	988K	18B
1398/10/09	18,000	18,000	18,923	18,677	3.63	1,024	2M	33B
1398/10/08	18,750	17,600	18,750	18,022	(2.06)	1,382	2M	34B
1398/10/07	18,800	17,900	19,000	18,402	0.19	1,472	2M	29B
1398/10/04	18,663	17,950	19,000	18,367	0.48	1,067	1M	22B
1398/10/03	18,700	17,500	18,700	18,279	2.27	720	975K	18B
1398/10/02	18,200	16,600	18,297	17,874	2.57	1,449	3M	50B
1398/10/01	17,949	16,900	17,949	17,426	1.92	1,002	1M	19B
1398/09/30	17,508	16,801	17,508	17,097	0.03	711	838K	14B
1398/09/27	17,500	16,700	17,500	17,092	(0.84)	903	1M	20B
1398/09/26	17,259	17,000	17,259	17,237	4.86	633	1M	25B
1398/09/25	15,500	15,400	16,864	16,438	2.35	781	2M	34B
1398/09/24	16,674	15,905	16,674	16,061	(4.07)	2,232	3M	53B
1398/09/23	16,961	16,170	17,809	16,742	3.64	1,794	3M	49B
1398/09/18	16,158	16,100	16,158	16,154	4.89	31	78K	1B
1398/09/17	15,000	14,790	15,790	15,401	2.39	1,389	3M	42B
1398/09/16	15,326	13,900	15,351	15,042	2.89	1,758	3M	52B
1398/09/13	14,560	14,222	14,631	14,620	4.92	892	3M	41B
1398/09/12	13,500	13,415	14,085	13,935	3.88	786	2M	26B
1398/09/11	14,399	13,101	14,399	13,415	(2.4)	1,295	2M	27B
1398/09/10	13,580	13,303	13,792	13,745	4.64	523	2M	26B
1398/09/09	12,700	12,700	13,147	13,136	4.91	630	3M	42B
1398/09/06	12,051	11,970	12,990	12,521	(0.63)	1,220	3M	32B
1398/09/05	12,996	11,816	12,996	12,600	1.79	981	2M	31B
1398/09/04	12,378	12,378	12,378	12,378	5.00	50	106K	1B
1398/09/03	11,789	11,789	11,789	11,789	5.00	77	407K	5B
1398/09/02	11,230	11,000	11,230	11,228	4.97	130	318K	4B
1398/08/29	10,690	10,452	10,790	10,696	4.08	119	336K	4B
1398/08/28	10,353	10,000	10,454	10,277	3.21	257	628K	6B
1398/08/27	9,707	9,707	10,442	9,957	(2.54)	271	753K	7B
1398/08/26	10,217	10,217	10,217	10,217	(4.99)	126	322K	3B
1398/08/25	10,902	10,621	11,000	10,754	(1.46)	298	506K	5B
1398/08/22	10,700	10,700	11,199	10,913	1.04	391	751K	8B
1398/08/21	11,238	10,601	11,238	10,801	(2.04)	375	555K	6B
1398/08/20	11,470	10,972	11,470	11,026	(4.53)	665	1M	12B
1398/08/19	11,970	11,000	11,970	11,549	0.57	528	1M	12B
1398/08/18	11,079	10,970	11,518	11,483	4.68	459	1M	17B
1398/08/14	11,300	10,521	11,300	10,970	0.08	333	397K	4B
1398/08/13	11,390	10,500	11,390	10,961	0.62	366	393K	4B
1398/08/12	10,798	10,203	11,040	10,893	3.59	394	822K	9B
1398/08/11	10,876	10,102	10,876	10,515	0.51	528	954K	10B
1398/08/08	10,389	10,389	10,492	10,462	4.69	171	305K	3B
1398/08/06	9,980	9,509	10,076	9,993	4.13	219	392K	4B
1398/08/04	9,508	9,506	9,900	9,597	(4.09)	450	969K	9B
1398/08/01	10,100	9,909	10,549	10,006	(4.07)	359	530K	5B
1398/07/30	10,302	10,132	11,194	10,430	(2.2)	555	2M	18B
1398/07/29	10,665	10,665	10,665	10,665	(5.0)	52	105K	1B
1398/07/28	11,226	11,226	11,226	11,226	(4.99)	41	61K	686M
1398/07/24	11,816	11,816	12,190	11,816	(4.99)	354	997K	12B
1398/07/23	13,210	12,229	13,210	12,437	(3.38)	225	517K	6B
1398/07/22	12,974	12,100	13,239	12,872	2.06	533	1M	17B
1398/07/21	12,699	12,000	12,974	12,612	2.06	617	1M	18B
1398/07/20	12,200	12,000	12,695	12,357	1.50	323	647K	8B
1398/07/17	12,124	12,116	12,795	12,174	(4.54)	567	963K	12B
1398/07/16	13,000	12,241	13,490	12,753	(1.02)	713	2M	27B
1398/07/15	12,890	12,300	12,924	12,885	4.68	626	2M	23B
1398/07/14	12,000	11,702	12,584	12,309	2.70	566	1M	17B
1398/07/13	12,190	11,610	12,201	11,985	(1.51)	646	1M	16B
1398/07/10	12,400	12,113	12,500	12,169	(4.56)	629	1M	18B
1398/07/09	13,500	12,627	13,500	12,750	(4.07)	596	1M	15B
1398/07/08	13,490	12,900	13,565	13,291	2.86	730	1M	18B
1398/07/07	12,709	12,450	13,137	12,922	3.28	916	2M	22B
1398/07/06	12,527	12,320	12,527	12,512	4.87	433	2M	20B
1398/07/03	11,869	11,550	12,200	11,931	2.39	641	1M	13B
1398/07/02	12,115	11,512	12,115	11,652	(3.84)	693	1M	15B
1398/07/01	12,000	11,801	12,249	12,117	2.89	432	956K	12B
1398/06/31	11,822	11,502	11,859	11,777	4.27	511	1M	14B
1398/06/30	11,000	10,485	11,496	11,295	2.66	339	548K	6B
1398/06/27	11,655	10,963	11,655	11,002	(4.65)	503	2M	18B
1398/06/26	12,000	11,504	12,079	11,539	(4.71)	734	2M	19B
1398/06/25	12,179	11,800	12,399	12,109	2.25	638	1M	16B
1398/06/24	12,500	11,789	12,500	11,843	(4.56)	1,472	4M	49B
1398/06/23	12,500	12,100	12,890	12,409	(1.03)	823	2M	20B
1398/06/20	12,489	12,052	12,900	12,538	0.39	541	885K	11B
1398/06/17	12,850	12,225	13,000	12,489	(2.95)	973	2M	25B
1398/06/16	12,992	12,204	13,250	12,868	1.68	829	2M	23B
1398/06/13	12,300	12,101	12,686	12,655	4.74	599	2M	31B
1398/06/12	12,300	11,600	12,480	12,082	1.16	802	2M	21B
1398/06/11	12,046	11,227	12,046	11,944	4.11	942	5M	61B
1398/06/10	11,118	11,000	11,490	11,473	4.84	381	2M	24B
1398/06/09	10,300	10,300	11,121	10,943	3.31	656	3M	32B
1398/06/06	10,520	10,520	10,856	10,592	(4.34)	439	2M	17B
1398/06/05	10,700	10,181	11,230	11,073	3.52	605	2M	23B
1398/06/04	10,699	10,424	10,997	10,696	0.38	518	1M	15B
1398/06/03	11,000	10,150	11,140	10,655	0.37	517	2M	19B
1398/06/02	10,750	10,048	11,000	10,616	0.44	751	2M	21B
1398/05/30	10,050	10,001	10,597	10,569	4.72	428	2M	24B
1398/05/28	10,000	9,968	10,491	10,093	(3.8)	765	2M	23B
1398/05/27	10,547	10,010	10,549	10,492	4.43	786	3M	30B
1398/05/26	10,072	9,800	10,072	10,047	4.73	561	2M	22B
1398/05/23	9,201	9,201	9,661	9,593	12.86	287	2M	18B
1398/04/29	8,490	8,183	8,697	8,580	3.59	676	2M	14B
1398/04/26	8,180	8,180	8,553	8,283	(3.8)	732	2M	17B
1398/04/25	9,110	8,578	9,110	8,610	(4.64)	144	250K	2B
1398/04/24	9,338	8,811	9,338	9,029	(2.64)	506	976K	9B
1398/04/23	9,469	9,000	9,469	9,274	(0.3)	567	1M	11B
1398/04/22	9,050	9,050	9,544	9,302	1.83	457	1M	12B
1398/04/19	9,573	9,094	9,799	9,135	(4.57)	680	2M	22B
1398/04/18	9,600	9,554	9,790	9,572	(4.81)	442	1M	11B
1398/04/17	10,188	9,728	10,192	10,056	3.58	623	2M	19B
1398/04/16	9,585	9,401	9,724	9,708	4.83	411	2M	20B
1398/04/15	8,800	8,800	9,333	9,261	4.18	756	2M	20B
1398/04/12	8,947	8,590	9,312	8,889	(1.68)	892	3M	23B
1398/04/11	9,500	8,948	9,500	9,041	(4.0)	936	3M	27B
1398/04/10	9,571	9,000	9,579	9,418	3.17	927	3M	28B
1398/04/09	9,124	8,900	9,160	9,129	4.64	548	2M	21B
1398/04/05	8,687	8,360	8,747	8,724	4.72	773	3M	25B
1398/04/04	8,334	8,171	8,334	8,331	4.95	279	1M	10B
1398/04/03	7,798	7,516	8,034	7,938	3.74	648	2M	17B
1398/04/02	7,850	7,402	7,850	7,652	1.34	481	2M	14B
1398/04/01	7,102	7,102	7,778	7,551	1.90	699	3M	20B
1398/03/29	7,611	7,319	7,700	7,410	(3.82)	427	2M	15B
1398/03/28	7,400	7,400	7,767	7,704	4.14	527	2M	17B
1398/03/27	7,590	7,376	7,590	7,398	(4.71)	477	1M	11B
1398/03/26	7,839	7,425	8,000	7,764	(0.65)	868	4M	30B
1398/03/25	7,921	7,524	8,090	7,815	(1.33)	1,036	5M	40B
1398/03/22	7,920	7,920	7,920	7,920	5.00	98	537K	4B
1398/03/21	7,543	7,543	7,543	7,543	5.00	109	742K	6B
1398/03/20	7,184	7,184	7,184	7,184	5.00	87	415K	3B
1398/03/19	6,552	6,552	6,879	6,842	9.65	56	231K	2B
1398/02/30	6,698	6,189	6,698	6,240	(4.21)	297	963K	6B
1398/02/29	6,529	6,270	6,532	6,514	4.71	410	1M	10B
1398/02/28	6,150	6,001	6,376	6,221	2.44	622	3M	18B
1398/02/25	6,220	5,900	6,269	6,073	0.71	277	991K	6B
1398/02/24	5,900	5,900	6,066	6,030	4.36	345	2M	12B
1398/02/23	5,650	5,550	5,949	5,778	1.00	406	1M	8B
1398/02/22	6,100	5,719	6,100	5,721	(4.97)	191	795K	5B
1398/02/21	6,151	5,708	6,266	6,020	0.87	313	958K	6B
1398/02/18	5,911	5,911	6,180	5,968	(4.08)	598	2M	14B
1398/02/17	6,222	6,222	6,428	6,222	(4.99)	122	511K	3B
1398/02/16	6,541	6,428	6,740	6,549	(3.21)	206	731K	5B
1398/02/15	7,280	6,604	7,280	6,766	(2.66)	844	3M	20B
1398/02/14	6,951	6,951	6,951	6,951	5.00	456	3M	20B
1398/02/11	6,543	6,496	6,666	6,620	4.27	364	2M	11B
1398/02/10	6,640	6,032	6,640	6,349	0.0	986	4M	26B
1398/02/09	6,400	6,090	6,435	6,349	3.59	567	2M	15B
1398/02/08	6,079	6,075	6,160	6,129	4.47	210	950K	6B
1398/02/07	5,516	5,516	5,896	5,867	4.47	371	2M	11B
1398/02/04	5,510	5,450	5,669	5,616	0.81	187	602K	3B
1398/02/03	5,401	5,401	5,700	5,571	(0.98)	153	501K	3B
1398/02/02	5,850	5,530	5,850	5,626	(0.37)	310	1M	6B
1398/01/31	5,633	5,550	5,678	5,647	4.42	230	1M	7B
1398/01/28	5,513	5,321	5,663	5,408	(3.43)	219	723K	4B
1398/01/27	5,700	5,520	5,700	5,600	(1.89)	176	399K	2B
1398/01/26	5,636	5,550	5,736	5,708	4.48	431	2M	11B
1398/01/25	5,500	5,351	5,640	5,463	(1.99)	418	1M	6B
1398/01/24	5,599	5,471	5,750	5,574	(0.71)	482	1M	8B
1398/01/21	5,727	5,510	5,733	5,614	(0.02)	446	1M	7B
1398/01/20	5,662	5,500	5,800	5,615	(1.72)	280	693K	4B
1398/01/19	5,880	5,661	5,880	5,713	(4.11)	434	1M	6B
1398/01/18	5,840	5,702	6,085	5,958	2.80	566	2M	11B
1398/01/17	5,700	5,699	5,808	5,796	4.77	410	1M	8B
1398/01/11	5,500	5,351	5,679	5,532	1.02	369	1M	6B
1398/01/10	5,589	5,350	5,690	5,476	(2.02)	282	678K	4B
1398/01/07	5,699	5,550	5,699	5,589	2.42	341	1M	6B
1398/01/06	5,260	5,260	5,567	5,457	2.92	338	1M	6B
1398/01/05	5,577	5,270	5,577	5,302	(0.19)	116	250K	1B
1397/12/28	5,359	5,210	5,359	5,312	(0.32)	72	141K	749M
1397/12/27	5,290	5,200	5,449	5,329	1.45	360	875K	5B
1397/12/26	5,100	5,001	5,281	5,253	4.43	502	2M	9B
1397/12/25	5,050	5,003	5,150	5,030	(2.35)	259	634K	3B
1397/12/22	5,200	5,001	5,282	5,151	(0.16)	358	871K	4B
1397/12/21	4,975	4,975	5,240	5,159	3.37	504	2M	9B
1397/12/20	5,005	4,950	5,051	4,991	(1.77)	212	487K	2B
1397/12/19	5,050	5,026	5,149	5,081	0.83	249	777K	4B
1397/12/18	5,115	4,981	5,199	5,039	(3.49)	321	692K	3B
1397/12/15	5,269	5,081	5,400	5,221	1.05	709	2M	11B
1397/12/14	5,020	4,950	5,217	5,167	3.98	526	2M	12B
1397/12/13	4,999	4,825	5,060	4,969	1.70	465	1M	7B
1397/12/12	5,060	4,800	5,060	4,886	(2.16)	239	674K	3B
1397/12/11	5,024	4,911	5,060	4,994	1.15	272	878K	4B
1397/12/08	4,800	4,728	5,010	4,937	3.16	442	1M	6B
1397/12/07	4,899	4,757	4,899	4,786	(2.19)	169	506K	2B
1397/12/06	4,887	4,801	4,936	4,893	1.01	160	408K	2B
1397/12/05	4,899	4,730	4,920	4,844	0.75	249	831K	4B
1397/12/04	4,888	4,700	4,999	4,808	(2.32)	175	410K	2B
1397/12/01	4,998	4,812	4,998	4,922	(0.47)	78	235K	1B
1397/11/30	4,862	4,835	5,019	4,945	2.66	186	461K	2B
1397/11/29	4,790	4,760	4,870	4,817	3.50	219	519K	3B
1397/11/28	4,690	4,582	4,800	4,654	(2.92)	275	760K	4B
1397/11/27	4,753	4,700	4,900	4,794	(0.27)	230	468K	2B
1397/11/24	4,977	4,746	4,977	4,807	(2.67)	249	695K	3B
1397/11/23	5,040	4,803	5,090	4,939	(1.67)	144	424K	2B
1397/11/21	5,100	5,000	5,100	5,023	(0.42)	107	265K	1B
1397/11/17	4,999	4,950	5,119	5,044	3.09	274	1M	5B
1397/11/16	5,050	4,800	5,050	4,893	(2.9)	242	768K	4B
1397/11/15	5,100	4,900	5,205	5,039	(0.49)	207	471K	2B
1397/11/14	5,228	5,000	5,228	5,064	(3.69)	174	428K	2B
1397/11/13	5,102	5,055	5,459	5,258	(0.92)	307	618K	3B
1397/11/10	5,549	5,150	5,549	5,307	(0.45)	644	2M	10B
1397/11/09	5,331	5,331	5,331	5,331	4.98	70	390K	2B
1397/11/08	4,871	4,728	5,224	5,078	2.05	919	4M	22B
1397/11/07	5,100	4,786	5,100	4,976	1.06	303	1M	6B
1397/11/06	4,924	4,924	4,924	4,924	4.99	28	155K	762M
1397/11/03	4,601	4,601	4,800	4,690	(0.53)	156	309K	1B
1397/11/02	4,677	4,677	4,800	4,715	0.81	123	352K	2B
1397/11/01	4,900	4,658	4,900	4,677	(4.61)	194	569K	3B
1397/10/30	4,875	4,875	4,949	4,903	0.74	149	576K	3B
1397/10/29	5,008	4,790	5,020	4,867	(3.32)	206	716K	3B
1397/10/26	5,222	5,000	5,250	5,034	(2.27)	248	646K	3B
1397/10/25	4,902	4,902	5,240	5,151	3.14	323	1M	6B
1397/10/24	4,896	4,896	5,088	4,994	2.00	237	754K	4B
1397/10/23	4,915	4,850	5,065	4,896	(2.55)	215	497K	2B
1397/10/22	5,055	4,890	5,140	5,024	(0.14)	214	567K	3B
1397/10/19	5,238	4,920	5,238	5,031	(2.76)	347	1M	5B
1397/10/18	5,300	4,989	5,300	5,174	1.61	560	1M	8B
1397/10/17	4,977	4,900	5,126	5,092	4.30	441	2M	9B
1397/10/16	4,895	4,765	4,896	4,882	4.70	580	2M	10B
1397/10/15	4,451	4,451	4,675	4,663	4.72	220	679K	3B
1397/10/12	4,570	4,406	4,570	4,453	(1.53)	211	459K	2B
1397/10/11	4,431	4,431	4,639	4,522	(2.94)	203	587K	3B
1397/10/10	4,603	4,596	4,848	4,659	(3.36)	245	741K	3B
1397/10/09	4,983	4,750	4,983	4,821	0.75	239	682K	3B
1397/10/08	4,769	4,700	4,798	4,785	4.70	437	2M	8B
1397/10/05	4,255	4,255	4,665	4,570	2.86	496	2M	8B
1397/10/04	4,500	4,220	4,550	4,443	0.61	220	620K	3B
1397/10/03	4,300	4,300	4,500	4,416	1.49	162	701K	3B
1397/10/02	4,460	4,300	4,460	4,351	(0.71)	199	500K	2B
1397/10/01	4,208	4,208	4,459	4,382	3.13	176	572K	3B
1397/09/28	4,120	4,120	4,380	4,249	1.85	188	675K	3B
1397/09/27	4,300	4,111	4,300	4,172	(2.8)	138	308K	1B
1397/09/26	4,270	4,263	4,390	4,292	(4.35)	319	862K	4B
1397/09/25	4,578	4,419	4,630	4,487	(2.69)	198	473K	2B
1397/09/24	4,562	4,562	4,749	4,611	0.52	148	362K	2B
1397/09/21	4,620	4,526	4,650	4,587	(2.94)	211	489K	2B
1397/09/19	4,949	4,630	4,949	4,726	(2.8)	218	464K	2B
1397/09/18	4,716	4,716	4,907	4,862	4.02	314	953K	5B
1397/09/17	4,705	4,590	4,799	4,674	1.13	322	989K	5B
1397/09/14	4,657	4,530	4,700	4,622	(0.06)	220	609K	3B
1397/09/13	4,850	4,540	4,850	4,625	(2.63)	221	520K	2B
1397/09/12	4,670	4,670	4,843	4,750	2.06	145	412K	2B
1397/09/11	4,551	4,551	4,750	4,654	(0.47)	277	1M	5B
1397/09/10	4,830	4,602	4,844	4,676	(3.47)	155	463K	2B
1397/09/07	4,990	4,760	4,990	4,844	(1.92)	180	532K	3B
1397/09/06	5,119	4,890	5,119	4,939	0.06	218	399K	2B
1397/09/05	4,882	4,785	5,125	4,936	(1.12)	217	399K	2B
1397/09/03	5,113	4,969	5,130	4,992	(4.55)	322	927K	5B
1397/08/30	5,518	5,164	5,518	5,230	(2.19)	241	635K	3B
1397/08/29	5,210	5,204	5,352	5,347	4.88	238	1M	6B
1397/08/28	5,075	5,018	5,250	5,098	(3.04)	357	2M	9B
1397/08/27	5,290	5,247	5,498	5,258	(4.8)	205	635K	3B
1397/08/26	5,830	5,517	5,840	5,523	(4.89)	139	402K	2B
1397/08/23	6,085	5,791	6,085	5,807	(4.73)	370	1M	8B
1397/08/22	6,200	5,917	6,200	6,095	3.15	517	1M	9B
1397/08/21	5,768	5,700	5,938	5,909	4.47	405	2M	10B
1397/08/20	5,610	5,324	5,800	5,656	0.93	701	2M	11B
1397/08/19	5,625	5,450	5,877	5,604	4.59	384	1M	6B
1397/08/15	5,150	5,061	5,385	5,358	4.46	403	1M	8B
1397/08/14	4,999	4,999	5,162	5,129	4.31	170	704K	4B
1397/08/13	4,882	4,800	5,150	4,917	(2.42)	176	347K	2B
1397/08/12	5,235	4,974	5,299	5,039	(3.74)	209	529K	3B
1397/08/09	5,309	5,087	5,309	5,235	3.52	320	1M	5B
1397/08/07	5,015	4,990	5,215	5,057	5.86	317	1M	6B
1397/08/06	4,777	4,777	4,777	4,777	(4.99)	14	74K	352M
1397/08/05	5,028	5,028	5,028	5,028	(4.99)	89	520K	3B
1397/08/02	5,292	5,292	5,292	5,292	(4.99)	13	20K	104M
1397/08/01	5,602	5,566	5,602	5,570	(4.92)	48	186K	1B
1397/07/30	6,100	5,828	6,133	5,858	(4.5)	238	647K	4B
1397/07/29	6,300	6,000	6,300	6,134	(0.87)	297	779K	5B
1397/07/28	6,080	5,990	6,265	6,188	3.67	383	975K	6B
1397/07/25	6,240	5,903	6,240	5,969	(3.93)	323	885K	5B
1397/07/24	6,224	6,111	6,224	6,213	4.81	240	921K	6B
1397/07/23	5,935	5,740	5,935	5,928	4.86	182	891K	5B
1397/07/22	5,647	5,647	6,000	5,653	(4.9)	337	1M	7B
1397/07/21	6,081	5,796	6,270	5,944	(2.57)	181	468K	3B
1397/07/18	6,200	6,081	6,280	6,101	(4.69)	702	2M	14B
1397/07/17	6,155	6,155	6,799	6,401	(1.19)	896	4M	26B
1397/07/16	6,478	6,478	6,478	6,478	(4.99)	72	247K	2B
1397/07/15	6,818	6,818	6,818	6,818	(4.99)	112	374K	3B
1397/07/14	7,010	6,889	7,613	7,176	(1.03)	691	3M	19B
1397/07/11	7,251	7,251	7,251	7,251	(4.99)	331	2M	13B
1397/07/10	7,632	7,632	7,632	7,632	(4.99)	105	415K	3B
1397/07/09	8,730	7,902	8,730	8,033	(3.41)	1,085	4M	31B
1397/07/08	8,079	7,990	8,482	8,317	8.08	920	3M	27B
1397/07/04	7,695	7,694	7,695	7,695	4.99	89	667K	5B
1397/07/03	7,330	7,250	7,330	7,329	4.98	497	3M	20B
1397/07/02	6,930	6,611	7,250	6,981	5.77	458	2M	13B
1397/07/01	6,600	6,600	6,600	6,600	5.00	10	27K	176M
1397/06/31	6,294	6,050	6,294	6,286	4.85	155	781K	5B
1397/06/27	5,995	5,995	5,995	5,995	4.99	28	153K	916M
1397/06/26	5,679	5,600	5,734	5,710	4.56	92	506K	3B
1397/06/25	5,211	5,211	5,570	5,461	0.92	586	2M	11B
1397/06/24	5,567	5,110	5,567	5,411	2.06	586	3M	16B
1397/06/21	5,300	5,201	5,316	5,302	4.72	407	2M	10B
1397/06/20	4,885	4,880	5,129	5,063	8.81	823	4M	19B
1397/06/19	4,665	4,501	4,665	4,653	4.73	163	1M	5B
1397/06/18	4,443	4,443	4,443	4,443	4.99	69	407K	2B
1397/06/17	4,070	4,070	4,251	4,232	4.52	216	858K	4B
1397/06/14	4,020	4,020	4,100	4,049	(0.17)	253	1M	5B
1397/06/13	4,083	4,025	4,100	4,056	(0.88)	229	843K	3B
1397/06/12	4,140	4,051	4,140	4,092	1.56	218	583K	2B
1397/06/11	4,341	3,997	4,341	4,029	(4.23)	751	4M	15B
1397/06/10	4,185	4,100	4,231	4,207	4.39	447	2M	7B
1397/06/07	3,810	3,810	4,070	4,030	3.95	360	2M	6B
1397/06/06	3,959	3,790	3,998	3,877	(0.67)	188	696K	3B
1397/06/05	3,960	3,861	3,964	3,903	0.03	117	336K	1B
1397/06/04	4,079	3,814	4,079	3,902	0.21	250	877K	3B
1397/06/03	3,789	3,682	3,945	3,894	3.62	266	1M	5B
1397/05/30	3,700	3,610	3,810	3,758	2.87	239	793K	3B
1397/05/29	3,728	3,610	3,729	3,653	(2.35)	153	387K	1B
1397/05/28	3,784	3,660	3,784	3,741	3.80	199	985K	4B
1397/05/27	3,477	3,420	3,652	3,604	3.59	120	411K	1B
1397/05/24	3,579	3,431	3,579	3,479	(0.71)	118	400K	1B
1397/05/23	3,616	3,445	3,616	3,504	(0.26)	148	548K	2B
1397/05/22	3,665	3,475	3,665	3,513	(3.38)	169	411K	1B
1397/05/21	3,699	3,510	3,750	3,636	(0.49)	429	1M	4B
1397/05/20	3,710	3,580	3,710	3,654	2.10	112	377K	1B
1397/05/17	3,499	3,362	3,621	3,579	3.77	205	751K	3B
1397/05/16	3,659	3,400	3,659	3,449	(3.58)	220	886K	3B
1397/05/15	3,702	3,557	3,840	3,577	(4.46)	415	2M	8B
1397/05/14	3,740	3,685	4,028	3,744	(3.46)	491	2M	9B
1397/05/13	3,885	3,877	3,891	3,878	(4.97)	212	876K	3B
1397/05/10	4,219	3,835	4,219	4,081	1.54	286	1M	5B
1397/05/09	3,775	3,775	4,171	4,019	1.16	923	8M	32B
1397/05/08	3,973	3,973	3,973	3,973	(5.0)	67	570K	2B
1397/05/07	4,182	4,182	4,182	4,182	(5.0)	24	134K	559M
1397/05/06	4,545	4,318	4,545	4,402	(2.74)	38	149K	656M
1397/04/20	4,620	4,443	4,620	4,534	(2.97)	194	493K	2B
1397/04/19	4,625	4,620	4,819	4,673	(3.71)	143	422K	2B
1397/04/17	4,960	4,721	5,008	4,853	(0.25)	232	518K	3B
1397/04/16	4,780	4,755	4,947	4,865	3.25	252	909K	4B
1397/04/13	4,839	4,622	4,893	4,712	(2.83)	297	926K	4B
1397/04/12	4,799	4,701	4,917	4,849	3.54	416	1M	6B
1397/04/11	4,451	4,451	4,728	4,683	4.00	408	2M	11B
1397/04/10	4,604	4,333	4,604	4,503	2.69	965	7M	29B
1397/04/09	4,100	4,100	4,400	4,385	4.63	415	5M	20B
1397/04/06	4,179	4,113	4,249	4,191	1.09	63	137K	576M
1397/04/05	4,374	4,065	4,374	4,146	(2.99)	62	171K	708M
1397/04/04	4,171	4,171	4,370	4,274	1.69	167	644K	3B
1397/04/03	4,170	4,150	4,301	4,203	0.26	137	483K	2B
1397/04/02	4,445	4,178	4,445	4,192	(4.66)	144	732K	3B
1397/03/30	4,210	4,210	4,499	4,397	2.30	140	422K	2B
1397/03/29	4,205	4,205	4,439	4,298	(2.72)	119	413K	2B
1397/03/28	4,438	4,265	4,520	4,418	2.27	77	164K	725M
1397/03/27	4,188	4,188	4,357	4,320	4.10	119	434K	2B
1397/03/23	3,971	3,971	4,175	4,150	4.35	117	581K	2B
1397/03/22	3,806	3,806	4,030	3,977	0.43	43	94K	375M
1397/03/21	3,810	3,810	4,050	3,960	0.89	32	62K	245M
1397/03/20	3,903	3,900	4,085	3,925	(1.6)	31	43K	170M
1397/03/19	4,149	3,941	4,149	3,989	(2.13)	41	76K	305M
1397/03/13	3,940	3,940	4,143	4,076	1.17	68	147K	600M
1397/03/12	3,846	3,841	4,130	4,029	1.87	69	187K	755M
1397/03/09	3,941	3,910	4,170	3,955	(1.91)	39	109K	430M
1397/03/08	4,101	3,980	4,250	4,032	(2.42)	91	239K	965M
1397/03/07	4,191	4,125	4,298	4,132	(4.84)	59	255K	1B
1397/03/06	4,356	4,161	4,440	4,342	0.49	37	95K	414M
1397/03/05	4,251	4,250	4,480	4,321	(1.46)	96	277K	1B
1397/03/02	4,201	4,201	4,444	4,385	3.52	133	234K	1B
1397/03/01	4,109	4,100	4,278	4,236	3.95	202	445K	2B
1397/02/31	4,130	4,021	4,132	4,075	0.17	48	138K	561M
1397/02/30	3,941	3,941	4,147	4,068	(0.76)	49	168K	682M
1397/02/29	4,163	4,053	4,164	4,099	3.33	25	56K	231M
1397/02/26	4,195	3,938	4,195	3,967	(4.02)	75	331K	1B
1397/02/25	4,139	4,042	4,218	4,133	2.33	81	174K	721M
1397/02/24	4,011	3,950	4,100	4,039	1.66	94	263K	1B
1397/02/23	3,800	3,800	4,040	3,973	3.19	87	387K	2B
1397/02/22	3,783	3,702	3,908	3,850	(0.77)	73	224K	863M
1397/02/19	3,882	3,777	4,000	3,880	(2.29)	111	402K	2B
1397/02/18	3,900	3,891	4,130	3,971	0.94	90	425K	2B
1397/02/17	3,880	3,880	4,000	3,934	(3.48)	111	369K	1B
1397/02/16	4,210	4,074	4,299	4,076	(4.94)	61	362K	1B
1397/02/15	4,310	4,282	4,386	4,288	(4.86)	73	177K	758M
1397/02/11	4,734	4,489	4,741	4,507	(4.61)	156	429K	2B
1397/02/10	4,763	4,701	4,765	4,725	(2.13)	10	27K	128M
1397/02/09	5,000	4,776	5,000	4,828	0.37	24	44K	213M
1397/02/08	4,830	4,782	4,830	4,810	(1.54)	19	28K	133M
1397/02/05	4,888	4,850	4,888	4,885	0.60	10	8K	39M
1397/02/04	4,820	4,811	4,920	4,856	(0.1)	23	53K	260M
1397/02/03	5,000	4,824	5,039	4,861	(3.24)	33	72K	350M
1397/02/02	5,050	4,990	5,050	5,024	1.15	4	1K	6M
1397/02/01	5,000	4,940	5,100	4,967	(0.9)	27	39K	193M
1397/01/29	5,145	4,925	5,145	5,012	1.70	9	13K	67M
1397/01/28	4,950	4,914	4,950	4,928	(4.72)	36	71K	351M
1397/01/27	5,180	5,170	5,180	5,172	(4.96)	37	56K	289M
1397/01/26	5,344	5,195	5,444	5,442	4.96	592	5M	26B
1397/01/22	5,161	5,021	5,187	5,185	4.96	427	4M	19B
1397/01/21	5,000	4,700	5,024	4,940	3.24	33	72K	358M
1397/01/20	4,900	4,735	4,900	4,785	(3.93)	35	49K	235M
1397/01/19	5,098	4,900	5,229	4,981	(2.37)	37	78K	390M
1397/01/18	5,330	5,081	5,330	5,102	0.24	13	13K	68M
1397/01/15	5,090	5,057	5,150	5,090	(0.08)	11	10K	49M
1397/01/08	5,085	5,085	5,101	5,094	(3.23)	7	2K	9M
1397/01/07	5,200	5,100	5,415	5,264	2.06	45	84K	443M
1397/01/06	5,030	5,030	5,279	5,158	1.32	23	21K	108M
1396/12/28	4,904	4,904	5,147	5,091	3.86	42	61K	311M
1396/12/27	4,900	4,853	5,009	4,902	(3.88)	12	30K	145M
1396/12/26	5,200	5,060	5,200	5,100	(2.32)	7	14K	70M
1396/12/23	5,150	5,083	5,352	5,221	(2.34)	62	163K	849M
1396/12/22	5,311	5,311	5,500	5,346	(4.35)	41	50K	267M
1396/12/21	5,399	5,399	5,687	5,589	3.12	139	297K	2B
1396/12/20	5,437	5,205	5,437	5,420	4.65	169	730K	4B
1396/12/19	5,179	5,179	5,179	5,179	4.99	15	41K	212M
1396/12/16	4,879	4,849	4,962	4,933	4.38	67	195K	964M
1396/12/15	4,800	4,702	4,800	4,726	(2.27)	15	72K	338M
1396/12/14	4,830	4,800	4,939	4,836	(0.66)	59	167K	809M
1396/12/13	4,982	4,825	4,982	4,868	(0.81)	32	67K	326M
1396/12/12	4,951	4,825	4,951	4,908	(0.87)	50	65K	317M
1396/12/09	4,910	4,910	5,070	4,951	(0.46)	37	55K	273M
1396/12/08	4,788	4,788	5,089	4,974	(1.03)	52	68K	337M
1396/12/07	5,447	5,000	5,447	5,026	(4.41)	98	234K	1B
1396/12/06	5,214	5,170	5,400	5,258	(0.9)	43	104K	544M
1396/12/05	5,400	5,230	5,430	5,306	(3.61)	26	21K	111M
1396/12/02	5,435	5,400	5,654	5,505	0.57	78	153K	845M
1396/11/30	5,680	5,435	5,700	5,474	(4.32)	63	76K	418M
1396/11/29	5,789	5,555	5,790	5,721	1.17	17	11K	66M
1396/11/28	5,498	5,498	5,680	5,655	4.53	155	606K	3B
1396/11/25	5,517	5,325	5,517	5,410	(3.13)	43	144K	782M
1396/11/24	5,601	5,512	5,608	5,585	(0.36)	35	44K	244M
1396/11/23	5,605	5,571	5,702	5,605	(3.23)	46	151K	846M
1396/11/21	5,800	5,735	5,800	5,792	(0.09)	27	71K	412M
1396/11/18	5,583	5,583	5,997	5,797	(1.16)	69	133K	770M
1396/11/17	6,140	5,835	6,140	5,865	(4.51)	84	88K	519M
1396/11/16	6,300	6,014	6,549	6,142	(2.97)	217	438K	3B
1396/11/15	6,290	5,976	6,604	6,330	11.17	28	78K	496M
1396/11/03	10,103	10,000	10,749	10,677	4.29	148	502K	5B
1396/11/02	10,310	10,203	10,691	10,238	(4.67)	151	219K	2B
1396/11/01	10,739	10,739	10,741	10,739	(5.0)	78	71K	763M
1396/10/30	11,555	11,112	11,910	11,304	(0.35)	29	30K	338M
1396/10/27	11,100	10,910	11,386	11,344	4.61	132	207K	2B
1396/10/26	11,000	10,400	11,100	10,844	(0.66)	48	74K	805M
1396/10/25	11,111	10,801	11,111	10,916	(0.63)	40	39K	429M
1396/10/24	10,892	10,891	11,150	10,985	(2.02)	52	71K	782M
1396/10/23	10,820	10,820	11,454	11,211	0.49	36	34K	380M
1396/10/20	11,679	11,081	11,679	11,156	(4.36)	30	25K	277M
1396/10/19	11,799	11,400	11,800	11,664	0.34	7	6K	69M
1396/10/18	11,260	11,260	12,000	11,625	(1.77)	26	26K	305M
1396/10/17	11,490	11,490	11,863	11,835	4.74	107	176K	2B
1396/10/16	11,299	10,900	11,485	11,299	3.22	34	44K	496M
1396/10/13	10,852	10,749	11,299	10,947	(3.24)	39	32K	355M
1396/10/12	11,498	10,902	11,498	11,314	(0.1)	7	752	9M
1396/10/11	11,341	10,910	11,894	11,325	(0.37)	30	24K	273M
1396/10/10	11,531	11,362	11,531	11,367	(4.95)	30	57K	651M
1396/10/09	11,806	11,600	12,415	11,959	(1.47)	11	5K	57M
1396/10/06	12,418	12,005	12,418	12,137	(0.75)	7	2K	20M
1396/10/05	12,362	12,000	12,419	12,229	1.76	49	60K	738M
1396/10/04	12,400	11,850	12,420	12,017	(0.65)	34	35K	419M
1396/10/03	12,499	12,005	12,499	12,096	(0.71)	13	15K	179M
1396/10/02	12,400	12,175	12,400	12,183	(1.14)	13	60K	729M
1396/09/29	12,000	12,000	12,399	12,323	1.20	18	22K	269M
1396/09/28	12,010	12,010	12,684	12,177	(3.5)	38	71K	867M
1396/09/27	12,840	12,252	12,840	12,619	3.03	45	84K	1B
1396/09/26	12,248	12,248	12,248	12,248	5.00	34	45K	548M
1396/09/25	12,725	11,520	12,725	11,665	(3.8)	91	106K	1B
1396/09/22	12,200	12,066	12,200	12,126	(1.27)	33	37K	446M
1396/09/21	13,383	12,111	13,383	12,282	(3.66)	81	153K	2B
1396/09/20	12,728	12,680	12,763	12,748	4.87	34	44K	563M
1396/09/19	12,940	12,000	12,940	12,156	(3.21)	41	37K	448M
1396/09/18	13,200	12,489	13,660	12,559	(4.47)	50	36K	458M
1396/09/14	13,352	13,103	13,780	13,146	(4.68)	47	65K	858M
1396/09/13	13,723	13,400	14,109	13,792	1.83	14	8K	112M
1396/09/12	13,891	13,327	13,891	13,544	1.64	34	7K	100M
1396/09/11	13,973	13,200	13,973	13,326	(3.22)	67	38K	500M
1396/09/08	13,999	13,653	13,999	13,769	(1.01)	62	57K	779M
1396/09/07	14,202	13,903	14,471	13,909	(4.95)	123	620K	9B
1396/09/05	15,590	14,318	15,695	14,634	(2.9)	94	203K	3B
1396/09/04	15,729	14,830	15,779	15,071	(3.41)	50	128K	2B
1396/09/01	15,700	15,596	15,730	15,603	0.52	6	7K	113M
1396/08/30	15,251	15,018	15,830	15,523	(1.68)	43	92K	1B
1396/08/29	15,800	15,550	15,850	15,788	0.34	35	86K	1B
1396/08/27	15,700	15,680	15,800	15,734	1.20	17	16K	249M
1396/08/24	15,600	15,500	15,600	15,548	1.79	16	16K	245M
1396/08/23	15,139	14,850	15,578	15,275	2.95	86	179K	3B
1396/08/22	15,249	14,700	15,249	14,837	(1.54)	51	138K	2B
1396/08/21	15,000	14,800	15,383	15,069	0.49	32	64K	972M
1396/08/20	15,296	14,792	15,296	14,996	(1.03)	3	1K	19M
1396/08/17	15,138	14,571	15,400	15,152	0.32	45	57K	857M
1396/08/16	15,158	14,750	15,159	15,103	0.81	17	5K	74M
1396/08/15	14,750	14,151	15,149	14,981	3.62	82	87K	1B
1396/08/14	14,700	14,000	14,800	14,457	(1.68)	59	69K	992M
1396/08/10	14,749	14,201	14,749	14,704	0.89	38	113K	2B
1396/08/09	14,600	14,100	14,989	14,574	(1.38)	28	82K	1B
1396/08/08	14,550	14,352	14,950	14,778	3.18	28	25K	365M
1396/08/07	14,000	13,950	14,518	14,322	3.58	56	137K	2B
1396/08/06	13,444	13,325	14,396	13,827	0.77	42	53K	730M
1396/08/03	13,742	13,260	14,200	13,722	(1.62)	50	37K	513M
1396/08/02	14,400	13,908	14,400	13,948	(4.72)	79	119K	2B
1396/08/01	15,000	14,128	15,000	14,639	1.20	32	122K	2B
1396/07/30	14,317	14,317	14,999	14,465	(4.01)	95	312K	5B
1396/07/29	15,700	14,913	15,700	15,070	(3.99)	117	190K	3B
1396/07/26	15,699	15,235	15,699	15,697	(0.04)	84	754K	12B
1396/07/25	15,776	15,550	15,790	15,703	1.78	12	6K	96M
1396/07/24	15,748	15,300	15,748	15,429	(0.08)	8	16K	240M
1396/07/23	15,840	15,201	15,840	15,442	(1.95)	7	6K	91M
1396/07/22	15,000	15,000	15,800	15,749	0.65	34	88K	1B
1396/07/19	14,966	14,966	15,788	15,647	(0.33)	24	18K	282M
1396/07/18	15,700	15,699	15,700	15,699	0.36	5	2K	26M
1396/07/17	15,700	15,300	15,849	15,642	3.50	34	43K	666M
1396/07/16	14,933	14,506	15,690	15,113	(0.68)	51	139K	2B
1396/07/15	15,350	14,910	15,449	15,216	(2.57)	44	127K	2B
1396/07/12	15,580	15,333	15,699	15,617	2.21	34	39K	616M
1396/07/11	15,658	15,013	15,698	15,280	0.08	89	255K	4B
1396/07/10	15,205	15,100	15,700	15,268	(1.48)	48	126K	2B
1396/07/05	15,747	15,300	15,747	15,497	0.20	41	63K	973M
1396/07/04	15,770	15,462	15,770	15,466	(0.8)	9	101K	2B
1396/07/03	15,700	15,470	15,796	15,591	0.89	14	14K	226M
1396/07/02	15,597	15,021	15,798	15,454	1.59	46	147K	2B
1396/07/01	15,340	14,853	15,590	15,212	(0.11)	45	87K	1B
1396/06/29	15,199	14,900	15,548	15,229	2.80	74	218K	3B
1396/06/28	15,369	14,517	15,369	14,814	(0.46)	114	259K	4B
1396/06/27	15,367	14,757	15,499	14,882	(0.02)	27	100K	1B
1396/06/26	15,295	14,506	15,295	14,885	0.72	62	237K	4B
1396/06/25	15,694	14,525	15,694	14,779	(2.31)	65	80K	1B
1396/06/22	14,895	14,885	15,737	15,129	(2.38)	41	46K	696M
1396/06/21	15,848	15,222	15,930	15,498	(2.22)	39	19K	290M
1396/06/20	15,977	15,834	15,977	15,850	1.32	4	10K	160M
1396/06/19	15,899	15,375	15,899	15,643	(1.89)	10	7K	117M
1396/06/15	15,850	15,444	16,000	15,944	0.45	24	9K	142M
1396/06/14	15,850	15,201	16,128	15,872	3.27	63	204K	3B
1396/06/13	15,213	15,121	16,140	15,369	(3.44)	76	37K	570M
1396/06/12	16,172	15,228	16,172	15,916	0.78	58	154K	2B
1396/06/11	15,576	15,000	16,198	15,793	1.05	66	144K	2B
1396/06/08	15,730	14,820	16,095	15,629	1.96	163	748K	12B
1396/06/07	15,999	15,139	15,999	15,329	(3.8)	83	280K	4B
1396/06/06	16,231	15,224	16,394	15,935	1.54	52	153K	2B
1396/06/05	15,702	15,593	16,419	15,693	(4.39)	62	107K	2B
1396/06/04	15,302	15,302	16,498	16,413	2.16	33	68K	1B
1396/06/01	15,848	15,300	16,343	16,066	3.22	42	66K	1B
1396/05/31	14,564	14,560	15,859	15,565	3.05	69	123K	2B
1396/05/30	15,998	14,979	15,998	15,104	(4.2)	60	85K	1B
1396/05/29	15,800	15,352	15,999	15,767	(1.13)	55	65K	1B
1396/05/28	16,287	15,500	16,287	15,948	0.08	70	304K	5B
1396/05/25	16,279	15,514	16,288	15,936	(2.41)	51	76K	1B
1396/05/24	16,490	15,735	16,490	16,330	0.04	13	49K	805M
1396/05/23	16,656	16,000	16,656	16,323	0.90	19	23K	381M
1396/05/22	16,280	15,559	16,400	16,177	0.30	74	199K	3B
1396/05/21	16,499	15,590	16,900	16,128	(1.33)	45	47K	758M
1396/05/18	16,087	16,087	17,294	16,346	(3.47)	163	410K	7B
1396/05/17	16,686	16,600	17,579	16,933	(3.09)	90	109K	2B
1396/05/16	17,301	17,001	17,888	17,473	0.40	51	115K	2B
1396/05/15	18,000	17,300	18,225	17,403	(3.96)	82	116K	2B
1396/05/11	17,954	17,500	18,321	18,121	3.85	152	207K	4B
1396/05/10	18,300	17,250	18,300	17,449	(3.63)	105	112K	2B
1396/05/09	19,380	18,092	19,380	18,107	(4.92)	108	221K	4B
1396/05/08	19,430	18,510	19,430	19,044	2.78	74	122K	2B
1396/05/07	18,529	18,529	18,529	18,529	5.00	14	66K	1B
1396/05/04	17,400	17,194	18,860	17,647	(2.49)	236	851K	15B
1396/05/03	17,770	17,600	18,498	18,098	(2.28)	138	355K	6B
1396/05/02	19,000	17,410	19,500	18,520	(7.19)	112	379K	7B
1396/04/21	21,099	20,006	21,099	20,054	(4.77)	88	183K	4B
1396/04/20	20,980	20,250	21,108	21,058	4.75	147	719K	15B
1396/04/14	20,100	20,090	20,103	20,103	5.00	129	2M	39B
1396/04/13	18,692	18,670	19,306	19,146	4.13	181	586K	11B
1396/04/12	17,600	17,600	18,650	18,387	1.07	54	188K	3B
1396/04/11	18,000	17,722	18,735	18,193	(2.43)	33	147K	3B
1396/04/10	18,700	18,300	18,780	18,647	(0.65)	27	28K	526M
1396/04/07	18,800	18,412	18,969	18,769	3.71	49	146K	3B
1396/04/04	17,573	17,573	18,451	18,097	2.98	154	625K	11B
1396/04/03	17,588	17,333	17,590	17,573	2.42	26	19K	334M
1396/03/31	16,700	16,700	17,499	17,157	2.58	49	175K	3B
1396/03/30	17,190	16,666	17,190	16,725	(1.8)	18	21K	352M
1396/03/29	17,000	16,888	17,200	17,031	(2.35)	23	64K	1B
1396/03/28	17,600	16,740	17,600	17,440	(0.17)	16	102K	2B
1396/03/27	17,000	16,999	17,600	17,469	1.56	36	94K	2B
1396/03/24	16,910	16,910	17,498	17,200	1.06	10	21K	368M
1396/03/23	17,076	16,584	17,494	17,020	(0.71)	45	200K	3B
1396/03/22	17,220	17,076	17,700	17,142	(4.63)	26	67K	1B
1396/03/21	17,206	17,206	18,150	17,974	1.06	32	142K	3B
1396/03/20	18,237	17,005	18,237	17,786	2.02	36	101K	2B
1396/03/17	17,710	17,100	17,999	17,433	(2.74)	125	392K	7B
1396/03/16	18,200	17,802	18,499	17,925	(0.74)	25	31K	561M
1396/03/13	17,202	17,202	18,200	18,059	4.12	74	141K	3B
1396/03/10	17,984	17,100	17,984	17,344	(1.9)	74	221K	4B
1396/03/09	17,849	17,001	17,900	17,680	1.55	57	47K	837M
1396/03/08	17,720	17,369	18,750	17,411	(4.77)	86	204K	4B
1396/03/07	19,050	18,121	19,293	18,283	(4.15)	103	309K	6B
1396/03/06	19,300	18,500	19,559	19,074	2.28	122	344K	7B
1396/03/03	18,650	18,634	18,650	18,648	4.99	177	1M	23B
1396/03/02	17,120	17,120	17,874	17,762	4.34	114	760K	13B
1396/03/01	16,950	16,830	17,350	17,023	(0.98)	117	444K	8B
1396/02/31	16,593	16,593	17,229	17,192	4.77	117	401K	7B
1396/02/30	15,991	15,991	16,411	16,409	4.98	39	69K	1B
1396/02/27	15,010	15,010	15,900	15,630	2.84	84	165K	3B
1396/02/26	15,000	15,000	15,638	15,198	(0.22)	29	11K	165M
1396/02/25	15,697	14,801	15,899	15,232	(0.24)	43	133K	2B
1396/02/24	15,899	15,205	15,899	15,269	(4.49)	37	168K	3B
1396/02/23	16,165	15,602	16,313	15,987	0.43	38	62K	995M
1396/02/20	15,649	15,400	16,157	15,919	3.45	120	382K	6B
1396/02/19	15,198	15,000	15,500	15,388	3.68	83	406K	6B
1396/02/18	14,710	14,222	15,199	14,842	1.01	109	421K	6B
1396/02/17	14,588	14,410	15,149	14,693	(1.58)	67	185K	3B
1396/02/16	15,000	14,711	15,400	14,929	(0.6)	62	83K	1B
1396/02/13	14,802	14,641	15,483	15,019	(2.45)	102	356K	5B
1396/02/12	16,650	15,312	16,650	15,396	(4.47)	70	226K	3B
1396/02/11	15,999	15,551	16,323	16,117	3.59	93	193K	3B
1396/02/10	14,970	14,714	16,262	15,558	0.45	191	647K	10B
1396/02/09	16,669	15,382	16,669	15,488	(4.34)	86	138K	2B
1396/02/06	16,899	16,010	16,899	16,191	(3.72)	114	261K	4B
1396/02/04	16,795	16,043	17,400	16,817	(0.11)	159	514K	9B
1396/02/03	17,101	16,807	17,600	16,835	(4.84)	204	670K	11B
1396/02/02	17,599	16,760	18,009	17,691	3.14	389	1M	26B
1396/01/30	17,985	17,005	18,275	17,152	(4.17)	222	513K	9B
1396/01/29	17,000	17,000	17,987	17,899	4.48	487	3M	46B
1396/01/28	18,477	16,851	18,477	17,131	(3.42)	352	1M	20B
1396/01/27	17,855	17,000	17,855	17,737	4.30	710	4M	71B
1396/01/26	17,005	17,005	17,005	17,005	5.00	100	1M	17B
1396/01/23	16,196	16,196	16,196	16,196	5.00	36	259K	4B
1396/01/21	15,425	15,425	15,425	15,425	5.00	45	689K	11B
1396/01/20	14,691	14,691	14,691	14,691	5.00	18	27K	402M
1396/01/19	13,001	13,001	14,151	13,992	3.81	444	2M	21B
1396/01/16	13,391	13,011	13,568	13,478	4.30	421	1M	19B
1396/01/15	12,400	12,400	12,930	12,922	4.93	515	3M	45B
1396/01/14	12,040	12,040	12,690	12,315	1.05	293	447K	6B
1396/01/09	12,001	12,000	12,434	12,187	2.91	210	475K	6B
1396/01/08	12,010	11,400	12,400	11,842	(1.18)	570	1M	13B
1396/01/07	11,799	11,644	12,005	11,984	4.81	511	1M	15B
1396/01/06	11,643	10,811	11,644	11,434	3.10	508	2M	21B
1396/01/05	11,090	11,090	11,090	11,090	5.00	25	20K	226M
1395/12/28	10,450	10,300	10,619	10,562	4.43	230	695K	7B
1395/12/25	9,820	9,820	10,122	10,114	4.92	505	3M	29B
1395/12/24	9,112	9,112	9,775	9,640	3.54	170	486K	5B
1395/12/23	9,100	9,100	9,438	9,310	3.40	59	89K	829M
1395/12/22	9,090	8,851	9,280	9,004	0.63	49	52K	471M
1395/12/21	8,707	8,705	9,300	8,948	(1.74)	73	104K	932M
1395/12/18	9,050	8,967	9,400	9,106	1.55	47	81K	733M
1395/12/17	8,701	8,701	9,148	8,967	1.20	18	19K	171M
1395/12/16	9,010	8,820	9,039	8,861	(2.54)	84	127K	1B
1395/12/15	9,260	9,003	9,260	9,092	(2.71)	60	100K	911M
1395/12/14	9,780	9,099	9,780	9,345	(2.41)	51	57K	529M
1395/12/11	9,520	9,520	9,690	9,576	(0.43)	47	69K	657M
1395/12/10	9,543	9,480	9,800	9,617	(0.36)	127	251K	2B
1395/12/09	9,821	9,502	9,821	9,652	(0.92)	101	118K	1B
1395/12/08	9,400	9,233	9,826	9,742	4.09	362	633K	6B
1395/12/07	9,420	9,231	9,599	9,359	(3.66)	210	386K	4B
1395/12/04	9,535	9,410	9,900	9,715	2.25	243	386K	4B
1395/12/03	9,430	9,370	9,526	9,501	4.72	447	842K	8B
1395/12/02	8,801	8,801	9,241	9,073	3.09	357	904K	8B
1395/12/01	8,900	8,703	9,009	8,801	(1.8)	93	97K	857M
1395/11/30	8,985	8,859	9,078	8,962	3.01	114	185K	2B
1395/11/27	8,610	8,610	8,780	8,700	0.60	62	78K	681M
1395/11/26	8,924	8,607	8,924	8,648	(1.17)	80	107K	926M
1395/11/25	8,751	8,705	8,990	8,750	(0.01)	82	63K	549M
1395/11/24	8,900	8,611	8,950	8,751	(3.4)	72	63K	553M
1395/11/23	9,227	8,951	9,227	9,059	(0.61)	132	174K	2B
1395/11/20	9,170	9,000	9,200	9,115	1.35	157	262K	2B
1395/11/19	9,075	8,850	9,149	8,994	0.98	220	284K	3B
1395/11/18	8,700	8,666	8,976	8,907	3.35	141	136K	1B
1395/11/17	8,510	8,471	8,750	8,618	0.55	76	91K	780M
1395/11/16	8,612	8,510	8,740	8,571	(2.02)	71	64K	546M
1395/11/13	8,820	8,700	8,820	8,748	(2.05)	102	100K	876M
1395/11/12	9,139	8,852	9,139	8,931	(1.4)	111	110K	985M
1395/11/11	9,230	8,980	9,230	9,058	(2.51)	128	126K	1B
1395/11/10	9,490	9,100	9,490	9,291	2.39	228	323K	3B
1395/11/09	9,074	9,074	9,074	9,074	5.00	79	224K	2B
1395/11/06	8,650	8,550	8,749	8,642	(0.29)	106	145K	1B
1395/11/05	8,523	8,520	8,815	8,667	1.14	104	69K	602M
1395/11/04	8,231	8,231	8,733	8,569	2.10	145	106K	904M
1395/11/03	8,600	8,200	8,600	8,393	(2.67)	162	214K	2B
1395/11/02	8,716	8,501	8,740	8,623	(1.5)	169	220K	2B
1395/10/29	8,793	8,715	8,840	8,754	(0.75)	111	133K	1B
1395/10/28	8,898	8,715	8,898	8,820	0.47	118	137K	1B
1395/10/27	8,900	8,714	8,900	8,779	(0.2)	153	134K	1B
1395/10/26	8,723	8,700	8,938	8,797	1.30	157	148K	1B
1395/10/25	8,500	8,500	8,797	8,684	2.89	133	232K	2B
1395/10/22	8,388	8,051	8,579	8,440	1.38	119	169K	1B
1395/10/20	8,700	8,287	8,700	8,325	(4.56)	278	417K	3B
1395/10/19	9,243	8,600	9,243	8,723	(3.28)	228	313K	3B
1395/10/18	9,187	8,902	9,210	9,019	(3.62)	165	186K	2B
1395/10/15	9,375	9,210	9,590	9,358	0.31	163	214K	2B
1395/10/14	9,300	9,200	9,430	9,329	0.68	102	199K	2B
1395/10/13	9,295	9,246	9,480	9,266	1.31	48	64K	590M
1395/10/12	9,070	9,069	9,290	9,146	0.23	61	34K	310M
1395/10/11	9,500	9,100	9,500	9,125	(0.69)	81	142K	1B
1395/10/08	9,210	9,115	9,400	9,188	(0.91)	118	174K	2B
1395/10/07	9,455	9,211	9,720	9,272	(4.27)	143	311K	3B
1395/10/06	9,714	9,560	9,751	9,686	1.52	135	165K	2B
1395/10/05	9,210	9,210	9,790	9,541	1.49	251	344K	3B
1395/10/04	9,599	9,300	9,599	9,401	(0.13)	63	75K	708M
1395/10/01	9,583	9,300	9,583	9,413	0.21	59	136K	1B
1395/09/30	9,590	9,236	9,590	9,393	0.68	88	158K	1B
1395/09/29	9,273	9,271	9,500	9,330	(2.56)	79	130K	1B
1395/09/28	9,860	9,353	9,860	9,575	(2.48)	14	18K	170M
1395/09/21	9,905	9,600	10,190	9,819	(0.37)	126	206K	2B
1395/09/20	9,501	9,501	9,898	9,855	4.54	251	587K	6B
1395/09/17	9,877	9,200	9,877	9,427	(1.88)	288	610K	6B
1395/09/16	9,800	9,501	9,889	9,608	(2.14)	182	269K	3B
1395/09/15	10,050	9,768	10,050	9,818	(1.28)	110	117K	1B
1395/09/14	10,000	9,850	10,146	9,945	0.98	103	99K	986M
1395/09/13	10,110	9,806	10,400	9,848	(4.59)	261	572K	6B
1395/09/09	10,589	10,112	10,589	10,322	(1.96)	259	286K	3B
1395/09/07	10,400	10,300	10,655	10,528	(0.01)	725	1M	12B
1395/09/06	10,242	9,899	10,750	10,529	1.43	965	2M	18B
1395/09/03	10,310	10,200	10,610	10,381	2.27	1,046	3M	27B
1395/09/02	10,151	10,151	10,151	10,151	5.00	185	2M	22B
1395/09/01	9,436	9,411	9,730	9,668	4.33	130	280K	3B
1395/08/29	9,319	9,114	9,319	9,267	1.39	20	24K	219M
1395/08/26	9,216	9,003	9,340	9,140	(2.29)	52	79K	722M
1395/08/25	9,665	9,184	9,741	9,354	(3.24)	88	121K	1B
1395/08/24	9,560	9,554	9,750	9,667	3.69	170	249K	2B
1395/08/23	9,000	8,912	9,550	9,323	1.86	159	290K	3B
1395/08/22	8,911	8,911	9,365	9,153	2.49	64	69K	630M
1395/08/19	8,802	8,802	9,200	8,931	(2.54)	90	102K	912M
1395/08/18	9,150	9,100	9,392	9,164	(0.78)	58	97K	885M
1395/08/17	9,230	9,180	9,399	9,236	1.39	46	81K	752M
1395/08/16	9,070	9,067	9,250	9,109	(1.58)	62	104K	948M
1395/08/15	9,223	9,203	9,400	9,255	0.42	63	81K	745M
1395/08/12	9,300	9,160	9,549	9,216	(1.65)	54	83K	764M
1395/08/11	9,405	9,200	9,669	9,371	(2.12)	102	157K	1B
1395/08/10	9,334	9,334	9,778	9,574	1.81	133	389K	4B
1395/08/09	9,472	9,330	9,472	9,404	0.67	118	109K	1B
1395/08/08	9,228	9,228	9,494	9,341	0.93	115	158K	1B
1395/08/05	9,436	9,100	9,778	9,255	(3.37)	218	339K	3B
1395/08/04	9,760	9,524	9,760	9,578	(0.83)	57	63K	606M
1395/08/03	9,801	9,578	9,998	9,658	(4.21)	171	233K	2B
1395/08/02	10,499	9,900	10,499	10,082	0.32	324	642K	6B
1395/08/01	10,050	10,050	10,050	10,050	4.99	58	216K	2B
1395/07/28	9,350	9,350	9,671	9,572	3.92	229	340K	3B
1395/07/27	8,890	8,890	9,349	9,211	2.05	148	159K	1B
1395/07/26	9,192	8,986	9,192	9,026	0.46	41	36K	327M
1395/07/25	9,000	8,902	9,269	8,985	(1.96)	64	70K	630M
1395/07/24	9,200	9,110	9,200	9,165	2.21	55	63K	579M
1395/07/19	9,200	8,799	9,250	8,967	(3.19)	129	213K	2B
1395/07/18	9,202	9,200	9,430	9,262	(0.61)	58	60K	552M
1395/07/17	9,499	9,226	9,499	9,319	(0.96)	25	28K	257M
1395/07/14	9,509	9,350	9,600	9,409	(0.4)	49	96K	899M
1395/07/13	9,300	9,297	9,556	9,447	3.72	246	410K	4B
1395/07/12	9,100	8,925	9,325	9,108	0.16	80	86K	781M
1395/07/11	9,398	9,000	9,398	9,093	(1.96)	94	144K	1B
1395/07/10	9,333	9,206	9,420	9,275	(0.59)	80	95K	884M
1395/07/07	9,301	9,261	9,489	9,330	0.57	61	42K	390M
1395/07/06	9,202	9,135	9,500	9,277	(0.04)	99	170K	2B
1395/07/05	9,302	9,240	9,420	9,281	(0.24)	88	143K	1B
1395/07/04	9,300	9,250	9,429	9,303	0.17	53	57K	534M
1395/07/03	9,200	9,200	9,455	9,287	1.06	137	131K	1B
1395/06/31	9,300	9,050	9,489	9,190	(1.31)	121	143K	1B
1395/06/29	9,310	9,201	9,565	9,312	0.03	55	96K	894M
1395/06/28	9,420	9,182	9,590	9,309	(2.37)	128	295K	3B
1395/06/27	9,762	9,400	9,769	9,535	(1.16)	147	273K	3B
1395/06/24	9,729	9,250	9,748	9,647	3.75	258	531K	5B
1395/06/23	8,949	8,949	9,315	9,298	4.80	382	1M	11B
1395/06/21	8,949	8,661	8,949	8,872	(0.38)	100	292K	3B
1395/06/20	8,888	8,552	8,949	8,906	4.49	211	293K	3B
1395/06/17	8,200	8,200	8,654	8,523	3.41	251	584K	5B
1395/06/16	8,200	8,152	8,285	8,242	2.11	59	51K	424M
1395/06/15	8,000	8,000	8,299	8,072	(0.19)	34	26K	207M
1395/06/14	8,056	8,050	8,225	8,087	(1.38)	48	78K	634M
1395/06/13	8,360	8,111	8,376	8,200	(1.07)	61	54K	443M
1395/06/10	8,311	8,231	8,333	8,289	(2.11)	76	133K	1B
1395/06/09	8,370	8,370	8,508	8,468	1.32	44	38K	321M
1395/06/08	8,400	8,303	8,599	8,358	(2.04)	39	34K	286M
1395/06/07	8,600	8,355	8,659	8,532	(1.33)	63	73K	625M
1395/06/06	8,874	8,600	8,874	8,647	(0.8)	51	68K	586M
1395/06/03	8,828	8,650	8,828	8,717	0.86	25	22K	188M
1395/06/02	8,700	8,600	8,700	8,643	0.45	43	59K	509M
1395/06/01	8,570	8,560	8,859	8,604	(1.08)	50	65K	557M
1395/05/31	8,602	8,600	8,970	8,698	0.67	70	140K	1B
1395/05/30	8,861	8,578	8,891	8,640	0.65	52	36K	308M
1395/05/27	8,610	8,500	8,767	8,584	(0.03)	92	108K	924M
1395/05/26	8,521	8,521	8,781	8,587	(0.95)	15	12K	104M
1395/05/25	8,879	8,649	8,879	8,669	(1.1)	54	76K	663M
1395/05/24	8,899	8,700	8,899	8,765	(0.07)	50	79K	689M
1395/05/23	8,752	8,750	8,999	8,771	(1.19)	23	22K	193M
1395/05/20	8,700	8,700	9,089	8,877	(0.39)	30	47K	416M
1395/05/19	9,034	8,815	9,100	8,912	(1.35)	32	30K	263M
1395/05/18	9,070	8,851	9,346	9,034	0.57	87	159K	1B
1395/05/17	8,603	8,596	9,048	8,983	4.24	177	336K	3B
1395/05/16	8,850	8,600	8,850	8,618	(0.87)	51	93K	799M
1395/05/13	8,750	8,561	8,789	8,694	0.60	48	107K	932M
1395/05/12	8,698	8,618	8,750	8,642	0.45	26	40K	344M
1395/05/11	8,604	8,600	8,605	8,603	4.57	16	41K	352M
1395/04/29	8,579	8,525	8,930	8,827	3.76	130	212K	2B
1395/04/28	8,440	8,440	8,590	8,507	(0.33)	36	49K	416M
1395/04/27	8,433	8,432	8,710	8,535	0.23	49	65K	553M
1395/04/26	8,754	8,470	8,781	8,515	(1.39)	43	48K	413M
1395/04/23	8,798	8,572	8,798	8,635	(0.52)	21	24K	211M
1395/04/22	8,531	8,531	8,780	8,680	1.56	55	57K	493M
1395/04/21	8,511	8,500	8,748	8,547	0.0	40	85K	729M
1395/04/20	8,740	8,520	8,740	8,547	0.14	14	8K	68M
1395/04/19	8,946	8,485	8,946	8,535	(1.39)	54	44K	378M
1395/04/15	9,050	8,612	9,050	8,655	(0.94)	29	35K	304M
1395/04/14	9,049	8,700	9,049	8,737	(2.13)	12	12K	108M
1395/04/13	9,093	8,800	9,093	8,927	1.81	13	5K	44M
1395/04/12	8,926	8,700	9,107	8,768	(3.09)	19	52K	459M
1395/04/09	9,500	9,005	9,500	9,048	(4.36)	29	34K	305M
1395/04/08	9,230	9,230	9,584	9,460	3.64	45	54K	510M
1395/04/06	9,000	8,784	9,230	9,128	1.07	36	91K	830M
1395/04/05	9,220	8,800	9,220	9,031	(0.66)	14	8K	70M
1395/04/02	8,850	8,850	9,097	9,091	4.93	50	55K	504M
1395/04/01	8,445	8,445	9,101	8,664	(1.28)	48	54K	468M
1395/03/31	8,995	8,522	8,995	8,776	0.82	11	59K	517M
1395/03/30	9,150	8,651	9,150	8,705	(3.34)	59	66K	576M
1395/03/29	9,230	8,751	9,230	9,006	(1.13)	62	74K	664M
1395/03/26	9,220	9,007	9,230	9,109	(0.36)	40	53K	481M
1395/03/25	9,541	9,070	9,541	9,142	(2.92)	51	91K	828M
1395/03/24	9,600	9,300	9,600	9,417	0.10	21	17K	164M
1395/03/23	9,590	9,258	9,590	9,408	(0.29)	20	49K	463M
1395/03/22	9,592	9,100	9,679	9,435	(0.77)	79	183K	2B
1395/03/19	9,470	9,400	9,899	9,508	(0.26)	49	37K	351M
1395/03/18	9,976	9,500	9,976	9,533	(3.18)	61	122K	1B
1395/03/17	9,781	9,588	9,977	9,846	0.96	36	52K	513M
1395/03/16	9,550	9,550	9,915	9,752	0.94	24	34K	327M
1395/03/12	9,980	9,554	9,990	9,661	(3.82)	77	92K	884M
1395/03/11	10,099	9,990	10,099	10,045	1.51	15	6K	63M
1395/03/10	10,000	9,800	10,148	9,896	(2.07)	38	66K	655M
1395/03/09	10,174	9,761	10,220	10,105	1.38	91	257K	3B
1395/03/08	9,900	9,804	10,280	9,967	0.48	63	77K	769M
1395/03/05	10,200	9,880	10,200	9,919	(1.97)	67	161K	2B
1395/03/04	10,150	10,006	10,391	10,118	(1.12)	47	82K	829M
1395/03/03	10,308	9,900	10,389	10,233	(0.35)	59	83K	849M
1395/03/01	10,030	9,852	10,588	10,269	(0.86)	107	162K	2B
1395/02/29	10,290	10,100	10,465	10,358	3.91	151	297K	3B
1395/02/28	9,695	9,500	10,057	9,968	4.06	100	208K	2B
1395/02/27	9,464	9,460	9,689	9,579	1.84	71	121K	1B
1395/02/26	9,450	9,352	9,699	9,406	(0.07)	68	72K	681M
1395/02/25	9,315	9,314	9,834	9,413	(0.28)	60	83K	780M
1395/02/22	9,878	9,251	9,878	9,439	(0.14)	43	47K	443M
1395/02/21	9,969	9,411	9,969	9,452	(1.79)	78	87K	824M
1395/02/20	9,840	9,468	10,199	9,624	(3.43)	116	244K	2B
1395/02/19	10,000	9,860	10,390	9,966	(1.72)	35	27K	269M
1395/02/18	10,490	9,956	10,650	10,140	(2.99)	69	91K	922M
1395/02/15	10,798	10,110	10,798	10,452	(0.44)	84	142K	1B
1395/02/14	9,911	9,910	10,515	10,498	4.82	218	462K	5B
1395/02/13	10,050	9,910	10,298	10,015	(0.84)	66	100K	1B
1395/02/12	10,260	10,028	10,600	10,100	(4.31)	126	331K	3B
1395/02/11	10,400	10,235	10,799	10,555	2.16	160	238K	3B
1395/02/08	10,150	10,150	10,361	10,332	4.70	84	229K	2B
1395/02/07	9,680	9,501	9,937	9,868	4.27	134	284K	3B
1395/02/06	9,700	9,350	9,780	9,464	(3.22)	69	148K	1B
1395/02/05	9,780	9,670	9,886	9,779	3.06	57	94K	924M
1395/02/04	9,612	9,412	9,700	9,489	(2.07)	37	54K	510M
1395/02/01	9,700	9,602	9,947	9,690	0.51	49	34K	332M
1395/01/31	9,755	9,302	9,755	9,641	3.77	118	216K	2B
1395/01/30	9,000	9,000	9,536	9,291	2.30	158	397K	4B
1395/01/29	9,039	9,039	9,243	9,082	(4.54)	102	131K	1B
1395/01/28	9,981	9,316	9,999	9,514	(2.98)	70	236K	2B
1395/01/25	10,055	9,694	10,100	9,806	(3.9)	82	89K	875M
1395/01/24	10,299	10,060	10,299	10,204	0.89	86	75K	769M
1395/01/23	10,300	10,000	10,300	10,114	0.04	112	123K	1B
1395/01/22	10,440	10,030	10,441	10,110	(3.44)	55	100K	1B
1395/01/21	10,570	10,301	10,600	10,470	1.59	113	124K	1B
1395/01/18	10,350	10,012	10,550	10,306	1.60	127	243K	2B
1395/01/17	10,330	10,001	10,330	10,144	(1.75)	105	185K	2B
1395/01/16	10,302	10,226	11,000	10,325	(4.08)	159	275K	3B
1395/01/15	10,788	10,201	10,800	10,764	4.65	268	546K	6B
1395/01/14	10,190	9,982	10,377	10,286	4.08	69	161K	2B
1395/01/11	9,707	9,707	10,123	9,883	0.71	69	95K	938M
1395/01/10	9,999	9,550	9,999	9,813	0.59	110	200K	2B
1395/01/09	9,619	9,500	9,852	9,755	3.96	117	284K	3B
1395/01/08	9,497	9,210	9,500	9,383	2.38	137	246K	2B
1395/01/07	9,994	9,068	9,994	9,165	(3.98)	240	667K	6B
1394/12/26	9,976	9,527	10,100	9,545	(4.82)	213	277K	3B
1394/12/25	10,300	9,980	10,300	10,028	(2.34)	84	128K	1B
1394/12/24	10,449	10,065	10,449	10,268	1.06	76	95K	979M
1394/12/22	10,400	9,980	10,532	10,160	(0.35)	163	492K	5B
1394/12/19	10,400	10,103	10,447	10,196	(3.78)	143	249K	3B
1394/12/18	10,800	10,568	11,200	10,596	(4.75)	86	124K	1B
1394/12/17	11,790	11,096	11,790	11,124	(4.75)	100	132K	1B
1394/12/16	11,860	11,012	11,860	11,679	3.30	83	80K	937M
1394/12/15	11,100	10,701	11,606	11,306	2.28	172	377K	4B
1394/12/12	11,200	11,001	11,348	11,054	(4.47)	83	148K	2B
1394/12/11	11,949	11,350	11,999	11,571	(2.86)	110	142K	2B
1394/12/10	11,964	11,529	11,964	11,912	4.54	292	938K	11B
1394/12/09	11,395	11,395	11,395	11,395	4.99	14	29K	330M
1394/12/08	10,387	10,380	10,892	10,853	4.62	87	192K	2B
1394/12/05	10,400	10,047	10,500	10,374	(1.28)	255	2M	18B
1394/12/04	10,622	10,424	10,651	10,509	(4.22)	60	83K	872M
1394/12/03	10,985	10,550	10,985	10,972	3.81	16	53K	580M
1394/11/28	10,239	10,237	10,994	10,569	(1.09)	134	183K	2B
1394/11/27	10,481	10,331	10,998	10,685	(1.72)	188	277K	3B
1394/11/26	10,950	10,661	11,263	10,872	1.08	200	319K	3B
1394/11/25	10,733	10,630	11,186	10,756	(3.87)	252	550K	6B
1394/11/24	11,189	11,189	11,220	11,189	(4.99)	120	345K	4B
1394/11/21	11,840	11,776	12,333	11,777	(4.99)	398	1M	14B
1394/11/20	12,200	11,591	12,811	12,395	1.59	288	716K	9B
1394/11/19	12,090	11,601	12,750	12,201	(0.01)	329	663K	8B
1394/11/18	12,200	11,714	12,677	12,202	1.02	186	245K	3B
1394/11/17	11,896	11,605	12,177	12,079	4.15	221	369K	4B
1394/11/14	12,200	11,538	12,200	11,598	(4.5)	232	564K	7B
1394/11/13	12,100	11,710	12,260	12,145	4.01	189	431K	5B
1394/11/12	11,200	11,200	11,710	11,677	4.70	165	520K	6B
1394/11/11	11,299	10,720	11,499	11,153	(1.16)	204	572K	6B
1394/11/10	10,990	10,980	11,363	11,284	4.27	285	1M	12B
1394/11/07	10,911	10,000	10,911	10,822	4.14	528	2M	25B
1394/11/06	10,392	10,392	10,392	10,392	4.99	17	51K	533M
1394/11/05	9,898	9,898	9,898	9,898	5.00	63	570K	6B
1394/11/04	9,200	9,150	9,496	9,427	4.23	216	1M	14B
1394/11/03	9,152	8,900	9,280	9,044	0.39	153	518K	5B
1394/10/30	9,191	8,800	9,191	9,009	0.58	64	126K	1B
1394/10/29	8,811	8,800	9,230	8,957	0.44	137	423K	4B
1394/10/28	8,853	8,633	9,153	8,918	0.73	29	52K	461M
1394/10/27	9,183	8,713	9,295	8,853	(3.47)	95	193K	2B
1394/10/26	8,997	8,997	9,185	9,171	4.84	141	550K	5B
1394/10/23	8,609	8,603	8,997	8,748	(1.26)	66	163K	1B
1394/10/22	8,700	8,700	8,998	8,860	(0.07)	48	107K	949M
1394/10/21	9,000	8,725	9,000	8,866	0.74	44	46K	407M
1394/10/20	8,615	8,615	8,995	8,801	(0.76)	32	45K	396M
1394/10/19	9,168	8,707	9,168	8,868	(1.67)	19	11K	100M
1394/10/16	9,081	8,820	9,190	9,019	(0.28)	42	83K	746M
1394/10/15	9,100	8,480	9,300	9,044	1.32	90	186K	2B
1394/10/14	9,020	8,850	9,030	8,926	0.33	65	146K	1B
1394/10/13	8,800	8,800	8,999	8,897	1.73	16	17K	152M
1394/10/12	8,605	8,600	8,878	8,746	1.04	41	43K	380M
1394/10/09	8,650	8,311	9,000	8,656	(0.16)	76	105K	907M
1394/10/07	9,095	8,620	9,095	8,670	(1.66)	23	14K	122M
1394/10/06	8,312	8,312	9,098	8,816	1.54	61	109K	962M
1394/10/05	8,799	8,655	8,799	8,682	(0.44)	19	52K	447M
1394/10/02	8,760	8,520	8,760	8,720	1.08	53	41K	360M
1394/10/01	8,500	8,352	8,788	8,627	(0.47)	32	33K	285M
1394/09/30	8,900	8,462	8,945	8,668	1.58	65	77K	671M
1394/09/29	8,950	8,301	8,950	8,533	(1.99)	48	102K	875M
1394/09/28	9,119	8,601	9,190	8,706	(3.68)	88	67K	587M
1394/09/25	9,492	9,000	9,492	9,039	(3.8)	41	49K	442M
1394/09/24	9,370	9,005	9,496	9,396	2.58	104	327K	3B
1394/09/23	8,712	8,712	9,339	9,160	0.13	76	97K	890M
1394/09/22	9,200	8,961	9,450	9,148	0.34	144	237K	2B
1394/09/18	9,020	8,945	9,240	9,117	3.44	171	267K	2B
1394/09/17	8,989	8,700	8,989	8,814	0.46	115	255K	2B
1394/09/16	8,745	8,650	8,870	8,774	3.85	176	356K	3B
1394/09/15	8,875	8,302	8,875	8,449	(2.29)	49	72K	612M
1394/09/14	8,698	8,380	8,880	8,647	1.93	106	182K	2B
1394/09/10	8,450	8,374	8,657	8,483	1.74	138	260K	2B
1394/09/09	8,343	8,110	8,446	8,338	1.13	133	200K	2B
1394/09/08	8,149	8,073	8,449	8,245	2.13	61	137K	1B
1394/09/07	8,156	7,969	8,156	8,073	1.31	89	178K	1B
1394/09/04	8,178	7,900	8,178	7,969	(2.22)	16	38K	305M
1394/09/03	8,000	7,950	8,184	8,150	1.36	34	29K	239M
1394/09/02	8,100	8,000	8,200	8,041	(0.58)	48	129K	1B
1394/09/01	8,329	7,950	8,329	8,088	(1.74)	42	50K	407M
1394/08/30	8,300	8,100	8,350	8,231	1.69	41	64K	528M
1394/08/27	7,599	7,599	8,118	8,094	4.68	110	320K	3B
1394/08/26	7,700	7,700	7,883	7,732	1.86	18	8K	62M
1394/08/25	8,129	7,501	8,129	7,591	(3.19)	31	88K	667M
1394/08/24	8,449	7,710	8,449	7,841	(3.17)	42	58K	457M
1394/08/23	7,900	7,530	8,160	8,098	4.19	132	322K	3B
1394/08/20	7,610	7,599	7,786	7,772	4.80	131	492K	4B
1394/08/19	7,400	7,265	7,620	7,416	(2.83)	7	3K	21M
1394/08/18	7,562	7,250	7,725	7,632	0.65	36	122K	934M
1394/08/17	8,169	7,562	8,177	7,583	(4.72)	126	446K	3B
1394/08/16	7,958	7,950	8,050	7,959	4.30	12	32K	257M
1394/07/29	7,998	7,460	7,998	7,631	(1.34)	57	90K	684M
1394/07/28	7,746	7,560	7,746	7,735	4.84	161	624K	5B
1394/07/27	7,381	7,110	7,381	7,378	4.95	33	91K	673M
1394/07/26	6,870	6,870	7,037	7,030	4.89	106	596K	4B
1394/07/25	6,528	6,301	6,775	6,702	3.86	96	201K	1B
1394/07/22	6,503	6,360	6,568	6,453	2.44	48	30K	196M
1394/07/21	6,340	6,270	6,440	6,299	1.45	40	72K	455M
1394/07/20	5,882	5,882	6,297	6,209	0.34	19	13K	82M
1394/07/19	6,330	6,100	6,330	6,188	0.16	31	26K	160M
1394/07/18	6,150	6,120	6,400	6,178	(0.27)	21	18K	113M
1394/07/15	6,081	6,081	6,400	6,195	(2.1)	13	16K	98M
1394/07/14	6,350	6,319	6,350	6,328	0.93	6	2K	14M
1394/07/13	6,149	6,146	6,400	6,270	(0.33)	12	29K	181M
1394/07/12	6,470	6,005	6,470	6,291	0.14	17	10K	65M
1394/07/11	6,280	6,278	6,400	6,282	(4.93)	34	67K	421M
1394/07/08	6,649	6,570	6,650	6,608	1.37	17	11K	74M
1394/07/07	6,480	6,400	6,688	6,519	1.70	34	36K	233M
1394/07/06	6,450	6,399	6,450	6,410	3.15	13	15K	98M
1394/07/05	6,205	6,200	6,489	6,214	(1.27)	16	19K	118M
1394/07/04	6,588	6,250	6,588	6,294	(2.12)	9	10K	66M
1394/06/31	6,400	6,389	6,466	6,430	4.40	11	14K	91M
1394/06/30	6,321	6,141	6,409	6,159	(4.72)	40	72K	441M
1394/06/29	6,590	6,312	6,599	6,464	(1.85)	22	28K	178M
1394/06/28	6,696	6,500	6,696	6,586	1.39	34	31K	201M
1394/06/25	6,600	6,402	6,600	6,496	(1.28)	25	10K	68M
1394/06/24	6,567	6,500	6,687	6,580	1.11	34	46K	306M
1394/06/23	6,500	6,432	6,698	6,508	(1.44)	41	48K	315M
1394/06/22	6,613	6,598	6,613	6,603	(1.62)	23	17K	112M
1394/06/21	6,950	6,700	6,950	6,712	(1.41)	18	29K	193M
1394/06/18	6,919	6,753	6,925	6,808	(0.77)	30	67K	457M
1394/06/17	6,899	6,801	7,099	6,861	0.62	27	20K	138M
1394/06/16	6,980	6,800	6,980	6,819	0.22	15	5K	33M
1394/06/15	6,801	6,801	7,000	6,804	0.03	9	14K	92M
1394/06/14	6,984	6,730	6,984	6,802	1.30	19	15K	101M
1394/06/11	6,729	6,690	6,800	6,715	(1.02)	14	7K	48M
1394/06/10	7,193	6,750	7,193	6,784	(0.99)	20	29K	194M
1394/06/09	6,712	6,712	7,000	6,852	(1.9)	16	16K	111M
1394/06/08	7,390	6,900	7,390	6,985	(3.25)	20	18K	129M
1394/06/07	7,320	7,190	7,320	7,220	2.64	2	855	6M
1394/06/04	7,198	6,850	7,348	7,034	0.34	21	15K	104M
1394/06/03	7,010	7,010	7,199	7,010	(4.99)	28	60K	422M
1394/06/02	7,499	7,270	7,542	7,378	2.60	84	109K	807M
1394/06/01	6,999	6,995	7,260	7,191	3.99	97	130K	936M
1394/05/31	6,803	6,541	7,000	6,915	1.68	22	20K	136M
1394/05/28	6,798	6,750	6,850	6,801	1.45	11	17K	116M
1394/05/27	6,606	6,604	6,900	6,704	(2.22)	24	31K	207M
1394/05/26	6,800	6,800	6,899	6,856	2.97	16	9K	60M
1394/05/25	6,575	6,574	6,701	6,658	(3.79)	15	45K	298M
1394/05/24	7,097	6,801	7,097	6,920	(2.48)	9	10K	70M
1394/05/21	7,098	7,090	7,098	7,096	2.71	3	1K	9M
1394/05/19	7,150	6,800	7,240	6,909	(1.64)	13	38K	266M
1394/05/18	6,920	6,920	7,190	7,024	1.61	18	33K	230M
1394/05/17	6,994	6,813	6,994	6,913	(2.69)	18	27K	184M
1394/05/14	7,295	7,050	7,350	7,104	0.67	10	11K	79M
1394/05/13	7,003	7,003	7,070	7,057	(2.66)	17	24K	168M
1394/05/12	7,666	7,107	7,666	7,250	(3.09)	28	32K	232M
1394/05/11	7,532	7,400	7,604	7,481	(1.62)	15	7K	55M
1394/05/10	7,970	7,530	7,970	7,604	(3.16)	25	28K	210M
1394/05/07	7,290	7,290	7,887	7,852	2.40	43	37K	290M
1394/05/06	7,989	7,500	7,989	7,668	(2.59)	20	82K	632M
1394/05/05	7,970	7,970	7,970	7,872	0.09	1	2K	16M
1394/04/24	8,836	8,243	8,836	8,265	(4.74)	63	268K	2B
1394/04/23	8,550	8,370	8,820	8,676	2.97	64	91K	791M
1394/04/22	8,384	8,091	8,600	8,426	2.39	50	97K	815M
1394/04/21	8,340	7,999	8,390	8,229	2.98	58	192K	2B
1394/04/20	7,777	7,750	8,078	7,991	3.86	95	200K	2B
1394/04/16	7,400	7,400	7,768	7,694	3.99	126	272K	2B
1394/04/15	7,500	7,281	7,570	7,399	0.86	53	81K	596M
1394/04/14	7,557	7,286	7,557	7,336	(3.09)	32	56K	412M
1394/04/13	7,539	7,386	7,757	7,570	2.46	49	92K	700M
1394/04/10	7,300	7,300	7,498	7,388	0.12	53	80K	593M
1394/04/09	7,440	7,280	7,550	7,379	(1.39)	153	235K	2B
1394/04/08	7,499	7,425	7,888	7,483	(4.25)	267	368K	3B
1394/04/07	7,830	7,550	7,831	7,815	4.77	302	507K	4B
1394/04/06	7,351	7,351	7,459	7,459	5.00	68	81K	601M
1394/04/03	6,980	6,950	7,187	7,104	3.78	209	227K	2B
1394/04/02	6,940	6,722	7,040	6,845	(0.67)	31	28K	193M
1394/04/01	6,850	6,850	6,940	6,891	0.94	11	12K	79M
1394/03/31	6,649	6,645	6,900	6,827	1.76	77	71K	485M
1394/03/30	6,987	6,600	6,987	6,709	(2.0)	29	29K	195M
1394/03/27	6,575	6,575	6,859	6,846	4.79	97	189K	1B
1394/03/26	6,650	6,441	6,650	6,533	1.86	63	42K	275M
1394/03/25	6,686	6,360	6,686	6,414	(4.05)	28	52K	332M
1394/03/24	6,980	6,500	6,980	6,685	(1.5)	108	226K	2B
1394/03/23	6,777	6,671	6,892	6,787	2.94	54	27K	184M
1394/03/20	6,589	6,360	6,698	6,593	0.78	22	43K	284M
1394/03/19	6,534	6,534	6,556	6,542	(4.87)	62	93K	607M
1394/03/18	7,399	6,870	7,399	6,877	(4.9)	66	130K	892M
1394/03/17	7,500	7,110	7,500	7,231	(2.86)	27	43K	310M
1394/03/16	7,395	7,215	7,648	7,444	1.82	47	62K	465M
1394/03/12	7,205	7,205	7,399	7,311	1.01	14	7K	48M
1394/03/11	7,250	7,220	7,390	7,238	(0.25)	40	73K	528M
1394/03/10	7,253	7,220	7,540	7,256	(2.12)	44	45K	326M
1394/03/09	7,650	7,322	7,650	7,413	(2.23)	43	63K	466M
1394/03/06	7,700	7,444	7,700	7,582	(2.37)	18	11K	86M
1394/03/05	7,777	7,600	7,952	7,766	0.04	75	110K	856M
1394/03/04	7,501	7,401	7,770	7,763	4.91	123	251K	2B
1394/03/03	7,550	7,282	7,644	7,400	(3.22)	143	198K	1B
1394/03/02	7,950	7,595	7,950	7,646	(4.35)	80	144K	1B
1394/02/30	8,113	7,811	8,200	7,994	(1.95)	166	212K	2B
1394/02/29	8,233	8,051	8,250	8,153	(2.7)	103	185K	2B
1394/02/28	8,649	8,270	8,649	8,379	(1.86)	42	48K	406M
1394/02/27	8,687	8,510	8,687	8,538	(0.5)	24	56K	479M
1394/02/23	8,580	8,500	8,749	8,581	(0.72)	80	85K	733M
1394/02/22	8,688	8,508	8,789	8,643	(0.4)	58	56K	482M
1394/02/21	8,749	8,599	8,799	8,678	0.75	60	81K	702M
1394/02/20	8,992	8,502	8,992	8,613	(1.63)	120	141K	1B
1394/02/19	8,750	8,616	8,979	8,756	(0.68)	92	102K	894M
1394/02/16	8,706	8,706	9,017	8,816	0.83	65	60K	526M
1394/02/15	8,950	8,700	8,999	8,743	0.26	78	74K	644M
1394/02/14	9,050	8,700	9,050	8,720	(2.24)	97	132K	1B
1394/02/13	9,148	8,699	9,148	8,920	(2.21)	54	70K	626M
1394/02/09	9,100	9,000	9,299	9,122	1.46	77	66K	602M
1394/02/08	9,150	8,800	9,150	8,991	0.20	140	124K	1B
1394/02/07	9,170	8,800	9,170	8,973	(0.83)	222	205K	2B
1394/02/06	8,621	8,614	9,168	9,048	3.62	266	653K	6B
1394/02/05	8,710	8,669	8,890	8,732	0.69	39	51K	446M
1394/02/02	8,850	8,603	8,850	8,672	(0.9)	66	91K	791M
1394/02/01	8,949	8,691	8,949	8,751	(1.44)	36	79K	695M
1394/01/31	8,979	8,700	8,998	8,879	0.91	100	80K	713M
1394/01/30	9,129	8,720	9,129	8,799	(0.03)	78	131K	1B
1394/01/29	8,902	8,713	9,000	8,802	(2.59)	74	118K	1B
1394/01/26	9,099	8,902	9,159	9,036	1.73	86	131K	1B
1394/01/25	9,020	8,803	9,190	8,882	(0.72)	62	67K	598M
1394/01/24	9,000	8,700	9,094	8,946	3.15	85	109K	979M
1394/01/23	8,811	8,602	8,950	8,673	(3.55)	84	159K	1B
1394/01/22	9,200	8,901	9,200	8,992	(1.58)	75	148K	1B
1394/01/19	9,160	8,901	9,400	9,136	0.13	114	175K	2B
1394/01/18	8,735	8,735	9,250	9,124	(0.2)	128	212K	2B
1394/01/17	9,750	9,063	9,750	9,142	(4.17)	266	375K	3B
1394/01/16	9,550	9,401	9,550	9,540	4.88	448	949K	9B
1394/01/15	9,096	9,096	9,096	9,096	5.00	5	2K	17M
1394/01/11	8,900	8,510	8,950	8,663	(1.64)	97	129K	1B
1394/01/10	8,910	8,778	9,095	8,807	(4.68)	239	237K	2B
1394/01/09	9,299	9,070	9,333	9,239	1.53	136	155K	1B
1394/01/08	8,810	8,800	9,279	9,100	2.20	115	163K	1B
1394/01/05	8,800	8,700	8,985	8,904	1.62	49	44K	388M
1393/12/27	8,896	8,511	9,140	8,762	0.13	156	206K	2B
1393/12/26	8,700	8,501	8,986	8,751	(1.69)	205	182K	2B
1393/12/25	9,000	8,701	9,050	8,901	(2.06)	195	232K	2B
1393/12/24	9,308	8,990	9,310	9,088	(1.7)	180	187K	2B
1393/12/23	9,295	9,200	9,320	9,245	1.85	88	87K	803M
1393/12/20	9,001	8,990	9,289	9,077	1.13	225	333K	3B
1393/12/19	9,033	8,867	9,150	8,976	(1.05)	143	168K	2B
1393/12/18	9,015	9,015	9,190	9,071	0.08	59	61K	556M
1393/12/17	9,189	9,001	9,189	9,064	(1.36)	111	135K	1B
1393/12/16	9,121	9,121	9,398	9,189	(0.18)	123	175K	2B
1393/12/13	9,235	9,116	9,440	9,206	(0.31)	83	123K	1B
1393/12/12	9,100	9,100	9,351	9,235	(0.13)	76	92K	850M
1393/12/11	9,580	9,152	9,580	9,247	(0.92)	110	137K	1B
1393/12/10	9,249	9,150	9,550	9,333	2.02	110	115K	1B
1393/12/09	9,600	9,000	9,666	9,148	(1.97)	124	150K	1B
1393/12/06	9,900	9,255	9,900	9,332	(4.21)	254	333K	3B
1393/12/05	9,888	9,600	10,238	9,742	(2.88)	184	236K	2B
1393/12/04	10,388	9,750	10,388	10,031	(2.56)	49	97K	975M
1393/11/29	10,257	10,002	10,379	10,295	2.69	152	185K	2B
1393/11/28	10,161	9,880	10,350	10,025	(1.83)	85	100K	1B
1393/11/27	10,200	10,000	10,387	10,212	1.75	86	94K	960M
1393/11/26	9,953	9,940	10,198	10,036	(1.1)	70	83K	832M
1393/11/25	10,000	10,000	10,430	10,148	2.12	128	259K	3B
1393/11/21	9,702	9,640	10,197	9,937	0.71	98	84K	831M
1393/11/20	10,270	9,758	10,299	9,867	(3.93)	215	314K	3B
1393/11/19	10,171	10,171	10,405	10,271	(4.03)	149	250K	3B
1393/11/18	10,810	10,500	11,289	10,702	(2.35)	395	478K	5B
1393/11/15	10,370	10,370	11,040	10,960	4.23	493	724K	8B
1393/11/14	10,356	10,356	10,740	10,515	0.04	125	119K	1B
1393/11/13	10,320	10,300	10,649	10,511	0.0	143	182K	2B
1393/11/12	10,680	10,142	10,789	10,511	0.45	146	232K	2B
1393/11/11	10,175	10,175	10,633	10,464	3.33	855	1M	13B
1393/11/08	9,630	9,630	10,175	10,127	4.50	300	579K	6B
1393/11/07	9,505	9,503	9,795	9,691	1.19	56	50K	480M
1393/11/06	9,635	9,427	9,900	9,577	(2.56)	50	57K	550M
1393/11/05	9,600	9,500	10,199	9,829	1.06	140	176K	2B
1393/11/04	9,998	9,666	9,998	9,726	(4.4)	195	284K	3B
1393/11/01	10,292	10,150	10,392	10,174	(4.77)	42	50K	510M
1393/10/30	10,690	10,300	10,970	10,684	1.22	476	709K	8B
1393/10/29	10,555	10,555	10,555	10,555	4.99	31	105K	1B
1393/10/28	10,140	9,480	10,292	10,053	2.56	240	565K	6B
1393/10/27	9,590	9,256	9,881	9,802	4.15	206	470K	5B
1393/10/24	9,819	9,360	9,819	9,411	(2.26)	59	73K	691M
1393/10/23	10,001	9,381	10,001	9,629	(1.94)	98	149K	1B
1393/10/22	9,693	9,693	9,821	9,819	4.97	217	911K	9B
1393/10/21	9,497	9,253	9,694	9,354	(3.95)	116	192K	2B
1393/10/20	10,398	9,558	10,398	9,739	(3.2)	171	315K	3B
1393/10/17	10,001	9,800	10,480	10,061	(1.99)	134	202K	2B
1393/10/16	10,350	10,170	10,649	10,265	(4.11)	74	111K	1B
1393/10/15	10,650	10,305	10,986	10,705	1.07	125	176K	2B
1393/10/14	11,000	10,510	11,000	10,592	(3.67)	261	288K	3B
1393/10/13	10,828	10,828	11,305	10,996	(1.19)	78	98K	1B
1393/10/10	11,000	10,802	11,299	11,128	2.38	171	261K	3B
1393/10/09	10,700	10,401	11,099	10,869	1.64	236	216K	2B
1393/10/08	10,882	10,629	11,000	10,694	(4.42)	289	501K	5B
1393/10/07	11,230	10,750	11,655	11,188	0.54	561	976K	11B
1393/10/06	11,134	10,999	11,134	11,128	4.94	1,031	2M	24B
1393/10/03	10,603	10,503	10,605	10,604	4.99	168	449K	5B
1393/10/01	9,980	9,900	10,103	10,100	4.97	155	298K	3B
1393/09/29	9,239	9,239	9,700	9,622	4.15	229	283K	3B
1393/09/26	9,399	9,150	9,399	9,239	(2.72)	37	28K	256M
1393/09/25	9,517	9,403	9,950	9,497	(0.21)	56	77K	732M
1393/09/24	10,071	9,500	10,071	9,517	(4.82)	60	111K	1B
1393/09/23	10,300	9,900	10,300	9,999	(2.49)	98	119K	1B
1393/09/19	10,390	10,000	10,390	10,254	2.76	40	49K	503M
1393/09/18	10,295	9,700	10,295	9,979	(1.29)	97	139K	1B
1393/09/17	10,200	9,810	10,383	10,109	0.27	133	190K	2B
1393/09/16	10,311	9,901	10,311	10,082	(3.26)	112	163K	2B
1393/09/15	10,242	10,242	10,600	10,422	1.77	77	114K	1B
1393/09/12	10,880	10,101	10,880	10,241	(2.58)	181	282K	3B
1393/09/11	10,900	10,380	11,099	10,512	(1.91)	122	201K	2B
1393/09/10	10,700	10,400	10,960	10,717	2.09	197	298K	3B
1393/09/09	10,899	10,471	10,912	10,498	(4.75)	235	582K	6B
1393/09/08	10,989	10,514	11,160	11,022	3.70	308	551K	6B
1393/09/05	10,490	10,353	10,673	10,629	4.56	114	222K	2B
1393/09/04	10,251	10,064	10,479	10,165	(3.89)	241	342K	3B
1393/09/03	10,980	10,400	11,088	10,576	(0.89)	361	483K	5B
1393/09/02	10,990	10,403	11,194	10,671	(2.47)	286	388K	4B
1393/09/01	10,800	10,700	11,279	10,941	0.72	128	171K	2B
1393/08/28	10,967	10,600	11,300	10,863	(1.97)	146	152K	2B
1393/08/27	11,250	10,965	11,390	11,081	(3.97)	131	175K	2B
1393/08/26	11,300	11,210	11,880	11,539	0.47	291	353K	4B
1393/08/25	11,940	11,300	11,988	11,485	(2.37)	267	306K	4B
1393/08/24	11,700	11,200	11,978	11,764	1.10	450	563K	7B
1393/08/21	11,250	11,200	11,655	11,636	4.83	1,252	1M	15B
1393/08/20	11,249	10,911	11,330	11,100	0.33	228	319K	4B
1393/08/19	11,060	10,721	11,520	11,064	(1.2)	303	607K	7B
1393/08/18	10,999	10,850	11,699	11,198	(0.23)	254	329K	4B
1393/08/17	11,590	11,000	11,590	11,224	(2.65)	421	595K	7B
1393/08/14	11,450	11,360	11,562	11,530	4.70	587	1M	17B
1393/08/11	11,013	10,800	11,013	11,012	4.99	768	3M	31B
1393/08/10	10,489	10,489	10,489	10,489	4.99	35	122K	1B
1393/08/07	9,990	9,990	9,990	9,990	4.99	19	21K	210M
1393/08/06	9,150	9,150	9,633	9,515	3.71	137	208K	2B
1393/08/05	9,027	9,027	9,330	9,175	0.78	26	21K	196M
1393/08/04	9,100	9,025	9,250	9,104	0.12	24	23K	209M
1393/08/03	9,298	9,010	9,400	9,093	(1.82)	79	139K	1B
1393/07/30	9,600	9,180	9,600	9,262	(2.58)	51	64K	594M
1393/07/29	9,353	9,353	9,861	9,507	(1.08)	48	40K	379M
1393/07/28	9,550	9,302	9,769	9,611	3.29	136	167K	2B
1393/07/27	9,300	9,101	9,350	9,305	2.07	76	62K	573M
1393/07/26	9,497	9,072	9,497	9,116	(1.79)	72	94K	859M
1393/07/23	9,640	8,989	9,695	9,282	(1.9)	58	68K	629M
1393/07/22	9,140	9,140	9,551	9,462	4.01	171	297K	3B
1393/07/20	9,100	9,015	9,149	9,097	0.14	29	33K	304M
1393/07/19	8,990	8,990	9,180	9,084	0.13	112	113K	1B
1393/07/16	9,100	9,000	9,135	9,072	(0.02)	75	107K	973M
1393/07/15	9,140	8,949	9,180	9,074	(0.65)	70	105K	952M
1393/07/14	9,170	9,000	9,170	9,133	0.10	27	25K	232M
1393/07/12	9,065	9,065	9,150	9,124	0.65	46	44K	400M
1393/07/09	9,189	8,950	9,189	9,065	(0.2)	29	15K	135M
1393/07/08	9,120	9,000	9,120	9,083	1.12	26	28K	259M
1393/07/07	9,011	8,901	9,184	8,982	(1.14)	51	58K	521M
1393/07/06	9,130	8,983	9,200	9,086	0.63	38	56K	507M
1393/07/05	9,090	8,980	9,200	9,029	(1.24)	61	90K	816M
1393/07/02	9,199	9,134	9,199	9,142	0.29	27	42K	382M
1393/07/01	9,200	9,074	9,280	9,116	(2.13)	59	51K	467M
1393/06/31	9,699	9,175	9,750	9,314	(2.32)	109	111K	1B
1393/06/30	9,444	9,403	9,590	9,535	2.64	74	66K	626M
1393/06/29	9,200	9,200	9,350	9,290	2.55	90	76K	710M
1393/06/26	9,002	8,822	9,210	9,059	0.67	58	49K	447M
1393/06/25	9,010	8,805	9,100	8,999	(1.47)	69	69K	617M
1393/06/24	9,150	9,050	9,210	9,133	(0.04)	54	53K	487M
1393/06/23	9,250	8,900	9,400	9,137	0.64	97	141K	1B
1393/06/22	9,290	9,015	9,689	9,079	(3.67)	109	178K	2B
1393/06/19	9,545	9,261	9,748	9,425	(2.54)	64	76K	713M
1393/06/18	9,990	9,502	9,990	9,671	(2.58)	28	31K	299M
1393/06/17	9,999	9,800	10,080	9,927	0.39	84	88K	871M
1393/06/16	9,940	9,701	9,998	9,888	1.05	37	29K	285M
1393/06/15	9,860	9,733	10,324	9,785	(4.49)	76	69K	675M
1393/06/12	10,300	10,000	10,500	10,245	(0.1)	182	166K	2B
1393/06/11	9,851	9,855	10,400	10,255	3.03	176	180K	2B
1393/06/10	9,799	9,715	10,100	9,953	2.35	107	111K	1B
1393/06/09	9,461	9,461	10,090	9,724	(1.72)	72	98K	956M
1393/06/08	10,398	9,732	10,398	9,894	(3.42)	94	109K	1B
1393/06/05	9,850	9,849	10,301	10,244	4.41	383	659K	7B
1393/06/04	9,680	9,680	9,885	9,811	4.21	267	545K	5B
1393/06/03	9,230	9,222	9,550	9,415	1.96	111	109K	1B
1393/06/02	9,399	9,150	9,399	9,234	(1.06)	49	61K	559M
1393/06/01	9,520	9,240	9,520	9,333	0.09	111	123K	1B
1393/05/29	9,062	9,060	9,665	9,325	0.06	154	151K	1B
1393/05/28	9,777	9,201	9,777	9,319	(3.39)	176	185K	2B
1393/05/27	9,800	9,500	9,800	9,646	1.44	91	75K	728M
1393/05/26	9,500	9,400	9,690	9,509	(0.36)	91	97K	925M
1393/05/25	9,900	9,341	9,955	9,543	(2.83)	93	157K	1B
1393/05/22	9,555	9,500	10,150	9,821	0.11	218	240K	2B
1393/05/21	10,290	9,656	10,290	9,810	(1.73)	72	128K	1B
1393/05/20	10,020	9,815	10,150	9,983	(2.09)	85	116K	1B
1393/05/19	10,428	10,000	10,428	10,196	(1.64)	57	56K	566M
1393/05/18	9,960	9,960	10,449	10,366	4.16	220	308K	3B
1393/05/15	9,870	9,844	10,398	9,952	(3.96)	104	145K	1B
1393/05/14	10,600	10,237	10,600	10,362	(3.83)	67	49K	506M
1393/05/13	10,963	10,500	10,963	10,775	3.00	93	84K	902M
1393/05/12	10,072	10,072	10,618	10,461	3.44	140	144K	2B
1393/05/11	10,062	9,710	10,340	10,113	2.60	124	136K	1B
1393/05/06	9,500	9,500	10,002	9,857	6.36	102	177K	2B
1393/04/25	9,201	9,201	9,733	9,643	4.02	188	300K	3B
1393/04/24	9,000	9,000	9,800	9,270	(1.62)	70	112K	1B
1393/04/23	9,639	9,264	9,699	9,423	(3.0)	100	130K	1B
1393/04/22	9,618	9,564	10,090	9,714	(3.51)	55	63K	609M
1393/04/21	10,300	9,901	10,477	10,067	(2.77)	79	104K	1B
1393/04/18	11,290	10,300	11,290	10,354	(4.31)	34	34K	348M
1393/04/17	10,400	10,400	10,916	10,820	4.07	119	126K	1B
1393/04/16	10,400	10,382	10,890	10,397	(4.86)	99	151K	2B
1393/04/15	11,700	10,915	11,700	10,928	(4.88)	72	75K	819M
1393/04/14	11,494	11,400	11,494	11,489	4.95	109	137K	2B
1393/04/11	10,943	10,943	10,947	10,947	5.00	60	94K	1B
1393/04/10	10,115	10,115	11,090	10,426	(2.08)	80	75K	786M
1393/04/09	10,647	10,647	10,647	10,647	(5.0)	10	20K	209M
1393/04/08	11,850	10,973	11,850	11,207	(2.97)	18	12K	139M
1393/04/07	11,999	11,360	11,999	11,550	(0.29)	62	77K	889M
1393/04/04	11,944	11,418	11,952	11,584	(1.25)	23	9K	103M
1393/04/03	11,980	11,500	12,000	11,731	(0.26)	51	19K	221M
1393/04/02	12,100	11,710	12,100	11,761	1.27	16	17K	195M
1393/04/01	11,725	11,385	12,119	11,614	(0.95)	72	71K	826M
1393/03/31	11,474	11,474	12,197	11,725	(2.91)	65	44K	519M
1393/03/28	12,199	11,898	12,199	12,077	1.86	45	36K	433M
1393/03/27	12,590	11,750	12,590	11,857	(3.52)	47	22K	260M
1393/03/26	12,340	11,900	12,600	12,290	1.04	62	57K	695M
1393/03/25	12,151	12,151	12,898	12,163	(4.9)	81	126K	2B
1393/03/24	13,110	12,251	13,390	12,790	(0.81)	181	180K	2B
1393/03/21	12,920	12,500	13,100	12,895	3.23	287	307K	4B
1393/03/20	12,497	12,150	12,497	12,491	4.95	105	190K	2B
1393/03/19	11,200	11,084	12,123	11,902	3.08	110	84K	998M
1393/03/18	10,850	10,850	11,850	11,546	1.09	55	32K	365M
1393/03/17	11,950	11,300	11,950	11,421	(1.72)	23	12K	137M
1393/03/13	11,597	11,450	11,700	11,621	2.95	37	45K	522M
1393/03/12	11,700	11,011	11,700	11,288	0.02	59	63K	706M
1393/03/11	11,311	11,267	11,331	11,286	(4.83)	78	83K	942M
1393/03/10	12,471	11,691	12,471	11,859	(2.48)	53	44K	524M
1393/03/07	12,167	11,701	12,350	12,161	(0.05)	34	24K	287M
1393/03/05	12,580	12,002	12,580	12,167	0.0	28	7K	86M
1393/03/04	12,375	11,840	12,489	12,167	(2.29)	60	40K	486M
1393/03/03	12,600	12,400	12,700	12,452	(4.41)	101	112K	1B
1393/02/31	13,497	12,423	13,497	13,026	0.42	98	108K	1B
1393/02/30	12,989	12,601	12,989	12,972	4.86	124	207K	3B
1393/02/29	12,503	12,331	12,798	12,371	(4.68)	112	90K	1B
1393/02/28	12,805	12,711	13,099	12,979	2.97	74	38K	495M
1393/02/27	12,900	12,557	13,200	12,605	(4.63)	70	88K	1B
1393/02/24	13,500	12,350	13,500	13,217	1.87	114	94K	1B
1393/02/22	12,200	12,000	13,021	12,974	4.62	237	301K	4B
1393/02/21	12,900	12,225	12,900	12,401	(2.9)	76	63K	778M
1393/02/20	12,601	12,355	13,199	12,772	(1.71)	52	46K	584M
1393/02/17	13,050	12,921	13,444	12,994	(4.46)	95	66K	862M
1393/02/16	13,460	13,460	14,160	13,601	(4.0)	69	61K	835M
1393/02/15	14,170	14,000	14,170	14,168	4.98	331	570K	8B
1393/02/14	13,005	13,005	13,521	13,496	4.80	36	24K	320M
1393/02/13	13,002	12,399	13,002	12,878	4.00	110	103K	1B
1393/02/10	12,383	12,383	12,383	12,383	4.99	11	10K	127M
1393/02/09	11,794	11,794	11,794	11,794	4.99	14	10K	122M
1393/02/08	11,301	11,150	12,050	11,233	(4.29)	31	25K	279M
1393/02/07	12,478	11,658	12,478	11,736	(4.36)	56	45K	530M
1393/02/06	12,290	12,099	12,590	12,271	1.74	51	36K	436M
1393/02/03	12,740	12,025	12,740	12,061	(4.71)	62	32K	387M
1393/02/02	12,957	12,417	12,957	12,657	2.54	90	70K	883M
1393/02/01	12,344	12,344	12,344	12,344	4.99	46	155K	2B
1393/01/31	11,820	11,450	11,909	11,757	3.66	56	53K	628M
1393/01/30	11,344	11,000	11,344	11,342	4.98	94	121K	1B
1393/01/27	10,804	10,804	10,804	10,804	5.00	10	8K	88M
1393/01/26	10,255	10,255	11,333	10,290	(4.67)	44	61K	632M
1393/01/25	10,794	10,794	10,800	10,794	(5.0)	26	23K	252M
1393/01/24	11,354	11,354	11,917	11,362	(4.93)	26	32K	364M
1393/01/23	12,500	11,924	12,500	11,951	(4.78)	24	17K	198M
1393/01/20	13,400	12,399	13,400	12,551	(3.83)	49	44K	556M
1393/01/19	13,980	12,749	13,980	13,051	(2.74)	46	54K	703M
1393/01/18	13,352	13,352	14,250	13,419	(4.52)	52	36K	484M
1393/01/17	14,590	13,555	14,590	14,054	(0.26)	47	27K	374M
1393/01/16	14,550	13,820	14,550	14,091	0.72	12	3K	38M
1393/01/11	13,800	13,010	14,025	13,990	4.73	69	104K	1B
1393/01/10	12,881	12,881	14,100	13,358	(1.48)	63	30K	396M
1393/01/09	13,600	13,553	13,601	13,558	(4.96)	26	25K	338M
1393/01/06	11,415	11,415	17,000	14,266	24.98	231	180K	3B
1392/11/16	25,498	23,877	25,498	24,030	(4.39)	25	11K	260M
1392/11/15	24,980	23,961	25,192	25,133	4.75	175	129K	3B
1392/11/14	23,993	23,900	23,995	23,993	4.99	172	129K	3B
1392/11/13	22,932	21,988	22,932	22,853	4.64	44	25K	581M
1392/11/12	21,840	21,840	21,840	21,840	5.00	3	2K	44M
1392/11/09	20,800	20,800	20,800	20,800	5.00	4	403	8M
1392/11/08	19,810	19,810	19,810	19,810	5.00	9	13K	252M
1392/11/07	18,863	18,863	19,828	18,867	(4.98)	30	43K	820M
1392/11/06	19,909	19,828	19,909	19,855	(4.87)	10	13K	259M
1392/11/05	21,770	20,698	21,787	20,871	(4.2)	6	10K	218M
1392/11/02	21,787	21,787	21,787	21,787	(5.0)	42	40K	865M
1392/11/01	22,888	22,888	23,500	22,933	(4.81)	22	39K	886M
1392/10/30	25,640	23,213	25,640	24,092	(1.4)	24	27K	657M
1392/10/28	24,230	24,230	25,000	24,434	(1.72)	38	24K	596M
1392/10/25	25,850	24,780	25,850	24,862	(4.68)	26	38K	940M
1392/10/24	26,200	25,821	26,900	26,084	1.06	67	51K	1B
1392/10/23	25,811	25,799	25,811	25,810	5.00	106	108K	3B
1392/10/22	26,000	24,222	26,000	24,582	(3.58)	71	91K	2B
1392/10/21	25,400	25,333	25,506	25,496	4.96	168	343K	9B
1392/10/18	24,000	24,000	24,333	24,292	4.82	121	232K	6B
1392/10/17	24,200	22,970	24,200	23,175	(2.74)	49	75K	2B
1392/10/16	24,500	22,702	24,500	23,827	0.82	54	46K	1B
1392/10/15	23,900	22,455	23,903	23,634	3.82	135	133K	3B
1392/10/14	22,429	22,429	22,771	22,765	4.97	42	72K	2B
1392/10/11	20,293	20,293	21,752	21,687	4.68	57	91K	2B
1392/10/09	20,900	20,419	21,400	20,717	(3.01)	74	114K	2B
1392/10/08	21,456	20,506	21,456	21,361	4.53	195	317K	7B
1392/10/07	20,190	19,202	20,469	20,435	4.82	108	298K	6B
1392/10/04	18,505	18,505	19,533	19,495	4.79	137	258K	5B
1392/10/03	19,200	18,489	19,390	18,603	(4.41)	85	90K	2B
1392/10/01	19,997	18,615	19,999	19,462	2.07	26	27K	530M
1392/09/30	19,000	18,851	19,550	19,068	(2.47)	28	22K	412M
1392/09/27	19,590	18,958	19,590	19,550	4.78	96	234K	5B
1392/09/26	18,658	18,658	18,658	18,658	5.00	22	90K	2B
1392/09/25	17,280	17,280	17,892	17,770	4.28	43	95K	2B
1392/09/24	17,077	16,900	17,287	17,040	2.08	25	29K	487M
1392/09/23	16,988	16,100	17,299	16,692	(0.13)	17	24K	400M
1392/09/20	16,102	16,102	17,000	16,714	1.21	22	31K	516M
1392/09/19	16,550	16,500	16,942	16,514	(2.72)	10	11K	182M
1392/09/18	16,999	16,900	16,999	16,975	2.71	12	45K	759M
1392/09/17	15,459	15,459	16,650	16,527	4.22	31	45K	741M
1392/09/16	15,660	15,652	16,500	15,858	(3.75)	37	55K	876M
1392/09/13	16,500	16,000	16,500	16,475	0.95	21	42K	694M
1392/09/11	15,500	15,500	16,707	16,320	2.56	27	62K	1B
1392/09/10	16,946	15,824	16,946	15,912	(4.47)	13	28K	448M
1392/09/09	16,020	16,020	16,998	16,656	(1.23)	69	107K	2B
1392/09/06	17,850	16,647	17,850	16,863	(3.77)	93	148K	2B
1392/09/05	17,560	17,001	17,560	17,523	4.78	238	867K	15B
1392/09/04	16,724	16,724	16,724	16,724	5.00	71	470K	8B
1392/09/03	15,928	15,928	15,928	15,928	5.00	32	227K	4B
1392/09/02	15,170	15,170	15,170	15,170	5.00	31	118K	2B
1392/08/29	14,448	14,448	14,448	14,448	5.00	35	208K	3B
1392/08/28	13,760	13,759	13,760	13,760	5.00	36	101K	1B
1392/08/27	13,105	13,105	13,105	13,105	5.00	2	2K	23M
1392/08/26	12,481	12,481	12,481	12,481	5.00	9	13K	156M
1392/08/25	11,840	11,840	11,932	11,887	4.60	13	10K	117M
1392/08/21	11,350	11,350	11,859	11,364	0.54	7	5K	53M
1392/08/19	11,990	11,301	11,990	11,303	(3.98)	2	394	4M
1392/08/15	12,479	11,501	12,479	11,772	(1.65)	3	2K	20M
1392/08/13	11,301	11,301	12,200	11,969	0.88	6	1K	17M
1392/08/12	11,865	11,864	11,865	11,865	5.00	13	9K	109M
1392/08/11	11,300	11,300	11,300	11,300	(2.58)	5	7K	77M
1392/08/07	11,797	11,000	12,000	11,599	1.33	17	13K	154M
1392/08/06	11,400	11,400	11,699	11,447	(4.61)	17	10K	109M
1392/07/28	12,000	12,000	12,000	12,000	4.91	1	1K	12M
1392/07/27	11,451	11,400	11,500	11,438	(4.68)	9	7K	83M
1392/07/23	12,000	12,000	12,189	12,000	2.27	3	1K	12M
1392/07/22	11,700	11,421	12,000	11,734	(2.39)	10	7K	88M
1392/07/16	12,400	11,800	12,400	12,021	1.54	9	2K	19M
1392/07/15	11,701	11,700	12,297	11,839	(0.83)	8	3K	41M
1392/07/13	11,697	11,697	12,312	11,938	(3.04)	2	258	3M
1392/07/10	12,312	12,312	12,312	12,312	0.0	1	200	2M
1392/07/07	11,513	11,512	12,711	12,312	1.67	3	480	6M
1392/07/01	12,110	12,110	12,110	12,110	(4.99)	1	4K	42M
1392/06/30	12,500	12,500	12,949	12,746	2.09	14	14K	179M
1392/06/27	12,498	11,810	12,500	12,485	0.86	5	2K	29M
1392/06/26	12,378	12,378	12,378	12,378	5.00	4	2K	19M
1392/06/24	11,718	11,716	12,000	11,789	(4.4)	4	2K	26M
1392/06/23	12,332	12,332	12,332	12,332	(5.0)	6	6K	69M
1392/06/20	13,500	12,566	13,500	12,981	(1.86)	6	1K	17M
1392/06/19	13,190	13,190	13,230	13,227	4.98	13	7K	96M
1392/06/18	12,600	12,600	12,600	12,600	5.00	16	4K	51M
1392/06/17	12,000	12,000	12,000	12,000	4.30	5	1K	15M
1392/06/16	11,256	11,256	12,400	11,505	(2.9)	10	5K	58M
1392/06/10	12,700	11,552	12,700	11,848	(2.06)	2	660	8M
1392/06/09	11,006	11,006	12,164	12,097	4.42	7	5K	64M
1392/06/06	12,500	11,560	12,500	11,585	(4.79)	7	6K	66M
1392/06/04	11,935	11,935	12,898	12,168	(3.14)	11	20K	237M
1392/06/03	13,000	12,217	13,000	12,563	(2.3)	14	11K	142M
1392/05/30	12,879	12,701	12,886	12,859	4.77	6	5K	67M
1392/05/29	12,300	11,875	12,300	12,273	(1.64)	5	5K	57M
1392/05/28	12,000	12,000	12,709	12,478	3.09	10	14K	180M
1392/05/27	11,601	11,600	12,700	12,104	(0.56)	9	13K	151M
1392/05/26	12,171	12,171	12,179	12,172	(4.98)	3	1K	16M
1392/05/22	12,810	12,810	12,810	12,810	4.21	1	446	6M
1392/05/21	12,292	12,292	12,770	12,292	(4.99)	5	4K	50M
1392/05/20	12,226	12,226	13,350	12,938	0.54	7	263	3M
1392/05/16	12,356	12,355	13,000	12,869	(1.05)	10	25K	322M
1392/05/15	12,349	12,349	13,430	13,005	0.05	6	5K	69M
1392/05/14	13,000	12,750	13,000	12,998	(0.02)	5	1K	14M
1392/05/09	13,000	13,000	13,000	13,000	1.36	3	5K	65M
1392/05/07	12,825	12,825	12,828	12,825	(4.99)	2	800	10M
1392/05/06	13,500	13,450	13,500	13,499	3.84	4	209	3M
1392/05/02	13,001	13,000	13,001	13,000	(3.7)	8	21K	277M
1392/05/01	13,499	13,499	13,499	13,499	(0.61)	1	100	1M
1392/04/31	13,582	13,581	13,583	13,582	4.99	5	1K	20M
1392/04/30	12,541	12,530	13,000	12,937	(1.91)	9	5K	60M
1392/04/29	13,000	13,000	13,003	13,189	(3.11)	11	11K	137M
1392/04/26	13,000	13,000	13,000	13,613	(0.31)	1	1K	13M
1392/04/25	13,101	13,050	13,799	13,656	(3.74)	10	8K	103M
1392/04/24	15,245	14,950	15,245	14,186	1.00	3	2K	30M
1392/04/23	20,406	16,498	16,498	14,046	3.25	1	2K	38M
1392/04/11	13,452	13,450	14,000	13,779	(0.28)	23	47K	648M
1392/04/10	14,000	13,260	14,149	13,818	(1.0)	18	32K	442M
1392/04/09	14,195	13,606	14,195	13,957	(2.53)	9	8K	109M
1392/04/08	14,684	13,900	14,685	14,319	2.37	8	2K	24M
1392/04/05	13,999	13,985	14,000	13,987	3.61	6	2K	22M
1392/04/04	13,498	13,498	13,500	13,500	0.31	3	5K	67M
1392/04/02	13,529	13,400	13,529	13,458	4.45	2	332	4M
1392/03/29	14,061	12,819	14,061	12,885	(4.51)	18	23K	301M
1392/03/28	13,621	12,973	13,621	13,493	4.01	6	2K	30M
1392/03/27	14,043	12,803	14,044	12,973	(3.13)	8	2K	32M
1392/03/26	13,402	13,390	13,402	13,392	4.92	3	1K	15M
1392/03/25	12,799	12,500	12,933	12,764	3.62	9	7K	88M
1392/03/22	12,372	12,300	12,372	12,318	(0.44)	4	6K	74M
1392/03/21	12,196	12,196	12,690	12,372	1.44	12	20K	246M
1392/03/20	12,196	12,196	12,197	12,196	3.90	2	2K	24M
1392/03/19	11,721	11,600	12,200	11,738	0.69	13	16K	194M
1392/03/18	11,592	11,581	12,000	11,657	(4.37)	6	6K	69M
1392/03/12	12,190	12,190	12,197	12,190	1.99	6	12K	150M
1392/03/11	11,953	11,610	11,953	11,952	4.99	12	6K	73M
1392/03/07	11,059	11,059	11,610	11,384	(2.17)	5	3K	39M
1392/03/06	11,501	11,500	12,450	11,637	(2.14)	13	7K	87M
1392/03/05	12,139	11,601	12,139	11,892	2.86	14	4K	44M
1392/03/04	11,300	11,300	11,687	11,561	3.86	15	8K	96M
1392/03/01	11,099	11,099	11,397	11,131	(0.48)	11	2K	17M
1392/02/31	11,099	11,099	11,222	11,185	4.65	11	6K	67M
1392/02/30	9,960	9,951	10,997	10,688	2.04	31	18K	188M
1392/02/29	10,480	10,460	10,500	10,474	(4.87)	5	2K	22M
1392/02/28	11,400	11,000	11,400	11,010	0.10	3	2K	23M
1392/02/25	11,000	10,979	11,086	10,999	4.17	19	12K	135M
1392/02/24	11,319	10,443	11,319	10,559	(3.89)	5	756	8M
1392/02/23	10,450	10,450	11,000	10,986	(0.13)	14	20K	217M
1392/02/22	11,000	11,000	11,000	11,000	(0.28)	12	10K	110M
1392/02/21	11,000	11,000	11,140	11,031	1.95	6	8K	87M
1392/02/18	10,500	10,500	11,000	10,820	(1.64)	7	3K	28M
1392/02/17	11,000	10,998	11,000	11,000	0.32	5	4K	45M
1392/02/16	11,100	10,800	11,230	10,965	2.51	15	12K	127M
1392/02/15	11,450	10,497	11,450	10,697	(3.19)	19	31K	334M
1392/02/14	10,270	10,270	11,350	11,049	2.21	25	17K	186M
1392/02/11	10,465	10,465	11,150	10,810	(1.86)	36	51K	556M
1392/02/10	10,850	10,800	11,199	11,015	(1.23)	21	44K	485M
1392/02/09	11,001	10,900	11,300	11,152	0.45	11	27K	304M
1392/02/08	11,002	10,767	11,290	11,102	(2.04)	25	35K	392M
1392/02/07	11,620	11,218	11,620	11,333	(4.02)	41	94K	1B
1392/02/04	12,656	11,701	12,656	11,808	(3.63)	13	10K	119M
1392/02/03	12,785	11,600	12,785	12,253	0.62	32	25K	304M
1392/02/02	12,181	12,100	12,181	12,177	4.97	37	57K	700M
1392/02/01	11,601	11,601	11,601	11,601	5.00	7	4K	41M
1392/01/31	10,750	10,750	11,064	11,049	4.85	22	15K	168M
1392/01/28	10,000	10,000	10,658	10,538	3.81	43	59K	624M
1392/01/27	10,153	10,150	10,153	10,151	0.16	42	25K	255M
1392/01/26	10,000	10,000	10,400	10,135	0.99	29	42K	426M
1392/01/24	10,650	10,000	10,888	10,036	(3.97)	41	26K	265M
1392/01/21	10,170	10,160	10,569	10,451	3.82	89	92K	960M
1392/01/20	10,066	10,066	10,066	10,066	5.00	26	28K	284M
1392/01/19	9,587	9,587	9,587	9,587	4.99	12	14K	134M
1392/01/18	8,712	8,712	9,627	9,131	(0.41)	105	136K	1B
1392/01/17	9,169	9,169	9,200	9,169	(4.99)	74	93K	853M
1392/01/14	9,900	9,638	9,900	9,651	(4.87)	18	4K	36M
1392/01/11	9,028	9,028	11,000	10,145	36.14	239	161K	2B
1391/12/20	7,452	7,452	7,452	7,452	(0.89)	2	667	5M
1391/12/19	7,714	7,452	7,819	7,519	(4.14)	45	14K	108M
1391/12/16	8,000	7,671	8,000	7,844	0.60	7	6K	49M
1391/12/15	7,888	7,577	7,997	7,797	0.23	29	48K	374M
1391/12/14	7,899	7,600	7,899	7,779	(2.48)	15	20K	155M
1391/12/13	7,997	7,611	7,998	7,977	2.68	16	22K	177M
1391/12/12	7,998	7,525	7,998	7,769	1.09	31	13K	102M
1391/12/09	8,157	7,561	8,157	7,685	(2.14)	61	16K	126M
1391/12/08	8,278	7,601	8,278	7,853	(1.18)	33	21K	161M
1391/12/07	7,901	7,800	8,396	7,947	(1.24)	23	4K	33M
1391/12/06	8,700	7,883	8,700	8,047	(3.01)	90	77K	616M
1391/12/05	8,149	8,149	8,304	8,297	4.91	46	31K	259M
1391/12/02	7,300	7,300	7,941	7,909	4.57	70	69K	544M
1391/12/01	7,994	7,373	7,995	7,563	(2.55)	73	110K	834M
1391/11/30	8,340	7,731	8,340	7,761	(4.62)	35	22K	168M
1391/11/29	8,377	7,955	8,439	8,137	1.19	52	16K	131M
1391/11/28	8,072	8,000	8,073	8,041	4.58	52	41K	326M
1391/11/25	8,397	7,603	8,397	7,689	(3.92)	57	54K	415M
1391/11/24	8,400	7,911	8,400	8,003	(1.6)	21	24K	191M
1391/11/23	8,520	7,822	8,520	8,133	0.18	34	7K	57M
1391/11/21	8,825	8,099	8,825	8,118	(4.77)	23	9K	73M
1391/11/18	8,911	8,401	8,911	8,525	0.42	46	20K	169M
1391/11/17	8,800	8,461	8,800	8,489	(4.68)	18	11K	89M
1391/11/16	9,288	8,404	9,288	8,906	0.68	93	88K	779M
1391/11/15	8,846	8,846	8,846	8,846	5.00	4	3K	27M
1391/11/14	8,425	8,425	8,425	8,425	5.00	2	743	6M
1391/11/11	8,025	8,022	8,026	8,024	4.97	13	14K	115M
1391/11/09	7,603	7,602	7,840	7,644	(4.47)	74	127K	970M
1391/11/08	8,002	7,999	8,003	8,002	(4.96)	14	17K	140M
1391/11/07	8,361	8,336	9,139	8,420	(4.03)	55	34K	284M
1391/11/04	8,700	8,700	9,590	8,774	(4.18)	100	104K	912M
1391/11/03	9,157	9,157	9,157	9,157	(4.99)	2	531	5M
1391/11/02	9,638	9,638	9,638	9,638	(5.0)	4	2K	15M
1391/11/01	10,588	10,144	10,588	10,145	(4.98)	7	5K	52M
1391/10/30	11,164	10,102	11,164	10,677	0.41	157	163K	2B
1391/10/27	10,633	10,633	10,633	10,633	5.00	3	9K	97M
1391/10/26	10,127	10,127	10,127	10,127	5.00	7	11K	109M
1391/10/25	9,645	9,645	9,645	9,645	5.00	13	16K	149M
1391/10/24	9,186	9,180	9,186	9,186	4.99	24	35K	322M
1391/10/20	8,753	8,650	8,757	8,749	4.90	47	53K	463M
1391/10/19	8,341	8,101	8,341	8,340	4.98	112	182K	2B
1391/10/18	7,700	7,700	7,965	7,944	4.72	25	19K	152M
1391/10/17	7,200	7,200	8,501	7,586	(42.7)	18	21K	157M
1391/07/29	13,240	13,240	13,240	13,240	1.54	9	3K	43M
1391/07/26	13,221	12,401	13,221	13,039	3.26	24	8K	109M
1391/07/25	13,339	12,448	13,339	12,627	(3.63)	28	14K	180M
1391/07/24	13,199	12,632	13,340	13,103	3.08	24	12K	151M
1391/07/23	13,180	12,568	13,180	12,712	(3.91)	36	38K	480M
1391/07/22	13,883	12,826	13,883	13,229	(2.01)	24	14K	189M
1391/07/19	14,078	13,010	14,078	13,501	0.52	25	13K	172M
1391/07/18	13,569	13,100	13,635	13,431	1.92	51	77K	1B
1391/07/17	12,995	12,123	13,390	13,178	3.27	31	64K	840M
1391/07/16	12,799	12,318	12,799	12,761	3.03	16	25K	318M
1391/07/15	13,398	12,382	13,398	12,386	(4.96)	12	23K	287M
1391/07/12	12,751	12,550	13,389	13,033	(0.74)	19	6K	83M
1391/07/11	13,497	12,810	13,497	13,130	1.50	16	16K	215M
1391/07/10	12,559	12,538	13,439	12,936	(1.98)	29	34K	445M
1391/07/09	13,700	13,038	13,517	13,197	(3.84)	20	23K	301M
1391/07/08	14,280	13,263	14,490	13,724	(0.57)	42	25K	345M
1391/07/05	13,318	13,210	13,968	13,803	3.76	33	35K	477M
1391/07/04	13,350	13,289	13,350	13,303	2.15	15	32K	422M
1391/07/03	13,100	12,700	13,200	13,023	(0.86)	21	44K	577M
1391/07/02	13,345	12,900	13,345	13,136	1.55	45	66K	863M
1391/07/01	12,987	12,750	13,000	12,935	0.93	8	13K	174M
1391/06/29	12,750	12,500	13,278	12,816	1.34	30	43K	554M
1391/06/28	13,500	12,541	13,500	12,646	(4.2)	53	57K	717M
1391/06/27	13,600	13,000	13,600	13,201	0.39	19	22K	296M
1391/06/26	14,096	12,950	14,096	13,150	(3.32)	32	95K	1B
1391/06/25	14,299	13,360	14,299	13,601	(0.8)	52	122K	2B
1391/06/21	14,560	13,600	14,560	13,711	(2.37)	19	28K	389M
1391/06/20	14,400	13,800	14,569	14,044	0.46	31	35K	497M
1391/06/19	13,500	13,500	14,249	13,980	2.79	59	97K	1B
1391/06/18	13,363	13,190	14,000	13,600	(2.02)	104	168K	2B
1391/06/15	13,975	13,500	14,100	13,880	(0.52)	71	81K	1B
1391/06/14	13,590	13,351	13,970	13,953	4.87	85	180K	3B
1391/06/13	13,001	13,001	13,506	13,305	3.44	105	129K	2B
1391/06/12	13,089	12,300	13,093	12,863	3.15	129	148K	2B
1391/06/06	12,470	12,470	12,470	12,470	4.99	11	15K	187M
1391/06/05	11,877	11,877	11,877	11,877	4.99	3	302	4M
1391/06/04	11,312	11,312	11,312	11,312	4.99	24	40K	448M
1391/06/01	10,774	10,774	10,774	10,774	5.00	1	50	539K
1391/05/31	9,990	9,614	10,626	10,261	1.39	91	95K	979M
1391/05/28	10,515	10,017	10,515	10,120	1.05	58	34K	340M
1391/05/25	10,017	10,000	10,017	10,015	4.98	102	95K	949M
1391/05/24	9,500	9,469	9,577	9,540	4.59	37	49K	468M
1391/05/23	9,185	8,760	9,185	9,121	4.26	51	28K	259M
1391/05/22	8,740	8,740	8,748	8,748	4.99	10	4K	38M
1391/05/21	8,200	8,199	8,348	8,332	4.79	26	15K	123M
1391/05/18	7,970	7,900	8,000	7,951	1.65	31	14K	114M
1391/05/17	7,750	7,701	7,995	7,822	2.15	40	34K	265M
1391/05/16	7,700	7,450	7,700	7,657	3.26	18	11K	83M
1391/05/15	7,625	7,396	7,625	7,415	(4.74)	17	4K	28M
1391/05/14	8,127	7,719	8,400	7,784	(4.2)	38	43K	332M
1391/05/11	8,157	7,813	8,157	8,125	4.58	16	21K	168M
1391/05/10	7,500	7,500	7,816	7,769	4.37	38	49K	379M
1391/05/09	7,350	7,150	7,580	7,444	2.13	30	28K	206M
1391/05/08	7,361	7,270	7,361	7,289	(4.68)	21	16K	117M
1391/05/07	8,395	7,599	8,396	7,647	(4.39)	33	29K	218M
1391/05/04	8,082	7,961	8,200	7,998	(4.27)	10	5K	37M
1391/05/03	8,548	8,050	8,548	8,355	0.46	14	3K	26M
1391/05/02	8,500	8,212	8,580	8,317	(3.77)	42	13K	111M
1391/05/01	8,900	8,603	8,900	8,643	(4.55)	30	12K	106M
1391/04/31	9,830	9,015	9,910	9,055	(4.57)	71	28K	250M
1391/04/27	9,489	9,489	9,489	9,489	(1.06)	1	1	9K
1391/04/26	9,370	9,000	9,400	9,591	(1.17)	9	4K	40M
1391/04/25	10,000	9,624	10,000	9,705	0.84	16	11K	107M
1391/04/24	11,100	10,000	11,100	9,624	3.30	6	3K	35M
1391/04/13	10,200	9,695	10,523	10,117	(0.78)	66	102K	1B
1391/04/12	10,240	9,960	10,240	10,197	4.15	23	26K	265M
1391/04/11	9,995	9,651	9,995	9,791	2.60	22	10K	94M
1391/04/10	9,542	9,542	9,543	9,543	5.00	13	34K	327M
1391/04/07	9,066	9,066	9,530	9,089	(4.76)	26	22K	198M
1391/04/06	9,541	9,525	10,248	9,543	(4.82)	38	24K	233M
1391/04/05	10,699	9,937	10,699	10,026	(4.14)	35	10K	99M
1391/04/04	10,899	10,171	10,899	10,459	(2.31)	30	19K	200M
1391/04/03	10,900	10,603	11,240	10,706	(4.08)	30	27K	288M
1391/03/31	11,357	10,700	11,357	11,161	1.45	10	6K	63M
1391/03/30	10,901	10,901	11,427	11,001	(0.01)	15	12K	132M
1391/03/28	11,300	10,900	11,498	11,002	(3.59)	19	9K	102M
1391/03/27	11,501	11,387	11,540	11,412	0.89	7	1K	14M
1391/03/24	11,598	11,200	11,598	11,311	(1.81)	15	13K	147M
1391/03/23	11,377	11,201	11,621	11,520	1.92	31	21K	243M
1391/03/22	11,389	11,150	11,389	11,303	(0.11)	18	2K	17M
1391/03/21	11,000	11,000	11,491	11,315	2.23	15	15K	172M
1391/03/20	11,480	10,908	11,480	11,068	(1.29)	35	34K	376M
1391/03/17	11,226	11,170	11,280	11,213	(0.98)	38	20K	219M
1391/03/16	11,599	11,230	11,599	11,324	(0.36)	16	5K	54M
1391/03/13	11,400	11,300	11,600	11,365	(0.53)	24	3K	38M
1391/03/10	11,503	11,300	11,649	11,425	(0.9)	45	49K	558M
1391/03/09	11,602	11,402	11,750	11,529	(0.63)	10	7K	78M
1391/03/08	11,600	11,510	11,800	11,602	0.81	18	11K	129M
1391/03/07	11,970	11,321	11,970	11,509	(1.88)	43	35K	400M
1391/03/06	11,711	11,550	11,800	11,729	(2.93)	16	8K	98M
1391/03/03	12,196	12,050	12,196	12,083	2.93	5	3K	31M
1391/03/02	11,708	11,706	11,850	11,739	(1.37)	17	7K	82M
1391/03/01	12,200	11,800	12,200	11,902	(0.62)	61	39K	466M
1391/02/31	12,590	11,900	12,590	11,976	(3.56)	26	22K	260M
1391/02/30	12,550	12,212	12,584	12,418	1.75	26	19K	240M
1391/02/27	12,327	11,800	12,400	12,205	1.84	43	36K	441M
1391/02/26	12,299	11,820	12,360	11,985	(1.01)	28	28K	330M
1391/02/25	11,601	11,601	12,350	12,107	2.58	33	18K	223M
1391/02/24	11,801	11,600	11,890	11,802	(1.03)	37	22K	258M
1391/02/23	12,199	11,800	12,199	11,925	(1.25)	37	20K	237M
1391/02/20	12,100	11,910	12,348	12,076	1.28	20	13K	156M
1391/02/19	11,815	11,815	12,100	11,923	0.01	15	12K	145M
1391/02/18	12,021	11,800	12,330	11,922	(1.75)	35	22K	258M
1391/02/17	12,150	11,986	12,980	12,134	(3.82)	96	72K	875M
1391/02/16	13,285	12,420	13,285	12,616	(3.24)	23	27K	337M
1391/02/13	13,000	12,721	13,340	13,039	(2.62)	73	69K	895M
1391/02/12	13,619	13,000	13,619	13,390	3.23	73	81K	1B
1391/02/11	12,971	12,933	12,975	12,971	4.96	62	66K	851M
1391/02/10	12,350	12,345	12,359	12,358	4.99	27	21K	256M
1391/02/09	12,000	11,700	12,400	11,771	(2.34)	63	21K	247M
1391/02/05	12,580	11,700	12,580	12,053	0.52	22	5K	64M
1391/02/04	12,180	11,760	12,478	11,991	(1.61)	65	57K	679M
1391/02/03	12,818	12,011	12,818	12,187	(1.03)	39	31K	380M
1391/02/02	12,401	12,200	12,600	12,314	(0.3)	15	8K	96M
1391/01/30	12,500	12,251	12,699	12,351	(1.1)	35	16K	194M
1391/01/29	13,107	12,223	13,107	12,489	(0.01)	39	23K	282M
1391/01/28	13,129	12,400	13,129	12,490	(3.58)	36	30K	381M
1391/01/27	13,287	12,760	13,287	12,954	1.36	30	12K	161M
1391/01/26	13,295	12,752	13,295	12,780	(1.01)	9	2K	29M
1391/01/23	13,116	12,867	13,116	12,911	(0.81)	12	5K	62M
1391/01/22	13,000	12,880	13,290	13,017	(0.88)	31	23K	301M
1391/01/21	13,333	12,811	13,588	13,133	(0.1)	36	21K	278M
1391/01/20	13,979	12,900	13,979	13,146	(1.81)	65	61K	803M
1391/01/19	13,169	13,169	13,472	13,388	4.34	56	59K	796M
1391/01/16	13,599	12,741	13,599	12,831	(3.69)	45	119K	2B
1391/01/15	13,495	13,159	13,495	13,323	1.48	13	17K	221M
1391/01/14	13,350	13,100	14,115	13,129	(4.79)	51	45K	591M
1391/01/09	13,800	13,500	13,997	13,789	(0.04)	12	6K	78M
1391/01/08	13,794	13,794	13,794	13,794	2.49	1	360	5M
1391/01/07	13,889	13,300	13,889	13,459	(2.64)	5	5K	71M
1391/01/06	13,874	13,600	14,270	13,824	1.71	36	18K	250M
1391/01/05	13,590	13,590	13,595	13,591	4.97	6	2K	29M
1390/12/28	12,810	12,810	13,101	12,948	(1.47)	54	31K	404M
1390/12/27	13,060	13,060	13,220	13,141	(3.38)	26	30K	390M
1390/12/24	13,890	13,401	13,890	13,601	1.00	14	6K	84M
1390/12/23	13,080	13,080	13,897	13,466	1.29	15	10K	140M
1390/12/22	13,500	13,160	13,500	13,295	(3.96)	28	15K	205M
1390/12/21	14,169	13,520	14,169	13,843	1.16	16	16K	224M
1390/12/20	14,000	13,310	14,000	13,684	(1.24)	27	17K	230M
1390/12/17	13,933	13,816	14,517	13,856	(4.72)	95	101K	1B
1390/12/16	15,000	14,525	15,000	14,543	(4.88)	20	18K	262M
1390/12/15	15,511	15,012	15,511	15,289	3.49	111	151K	2B
1390/11/30	14,773	14,773	14,773	14,773	5.00	23	42K	625M
1390/11/29	13,828	13,826	14,107	14,070	4.72	53	55K	768M
1390/11/26	13,290	13,290	13,479	13,436	4.66	32	26K	350M
1390/11/25	12,900	12,331	13,299	12,838	(0.8)	21	11K	141M
1390/11/24	12,600	12,600	12,951	12,941	1.23	14	11K	140M
1390/11/23	12,900	12,710	12,900	12,784	(0.18)	10	8K	101M
1390/11/19	13,400	12,800	13,400	12,807	(1.73)	12	24K	303M
1390/11/18	13,200	12,900	13,200	13,032	0.39	23	19K	250M
1390/11/17	13,567	12,900	13,567	12,981	0.31	15	20K	262M
1390/11/16	13,250	12,840	13,250	12,941	(3.93)	33	33K	421M
1390/11/15	13,500	13,000	13,519	13,470	4.61	39	28K	376M
1390/11/12	13,002	12,703	13,200	12,876	(3.55)	69	79K	1B
1390/11/11	13,985	13,296	13,985	13,350	(4.61)	46	38K	509M
1390/11/10	13,998	13,995	13,998	13,995	1.86	2	4K	49M
1390/11/09	14,206	13,000	14,206	13,740	1.55	35	19K	259M
1390/11/08	13,400	13,000	13,648	13,530	4.08	14	11K	150M
1390/11/05	13,874	12,950	13,874	12,999	(3.6)	13	9K	122M
1390/11/03	14,450	13,461	14,450	13,485	(3.84)	12	7K	101M
1390/11/01	14,479	14,000	14,479	14,023	0.65	23	11K	155M
1390/10/28	13,610	13,602	14,200	13,932	(1.55)	17	8K	107M
1390/10/27	15,172	14,100	15,172	14,152	(3.15)	11	6K	85M
1390/10/26	14,589	14,589	15,200	14,612	(4.85)	58	59K	864M
1390/10/25	15,990	15,151	15,990	15,356	(1.23)	22	17K	260M
1390/10/21	15,650	15,030	15,696	15,547	4.00	34	26K	404M
1390/10/20	14,950	14,920	14,951	14,949	(3.09)	4	1K	16M
1390/10/19	15,973	15,302	15,973	15,425	(3.4)	22	15K	226M
1390/10/18	15,968	15,968	15,968	15,968	3.97	1	100	2M
1390/10/17	16,339	14,924	16,339	15,359	(1.73)	33	27K	408M
1390/10/14	15,000	15,000	15,680	15,629	4.65	73	98K	2B
1390/10/13	14,850	14,850	14,940	14,934	4.95	49	80K	1B
1390/10/12	14,800	14,191	14,800	14,229	(0.79)	11	5K	74M
1390/10/11	14,975	14,201	14,975	14,342	(1.88)	14	8K	116M
1390/10/10	14,997	14,363	14,997	14,617	0.63	16	11K	165M
1390/10/07	14,211	14,210	14,999	14,526	(1.22)	22	26K	382M
1390/10/06	14,980	14,700	14,980	14,706	0.07	6	971	14M
1390/10/05	15,000	14,651	15,000	14,696	(2.73)	9	12K	178M
1390/10/04	15,003	15,001	15,488	15,108	(3.81)	9	4K	65M
1390/09/30	15,400	15,150	15,880	15,707	2.15	107	255K	4B
1390/09/29	15,401	15,350	15,410	15,376	(0.62)	12	17K	266M
1390/09/28	15,975	15,300	15,975	15,472	(1.58)	21	30K	469M
1390/09/27	15,689	15,400	15,860	15,721	0.98	49	63K	994M
1390/09/26	15,900	15,154	15,900	15,569	(2.39)	24	26K	407M
1390/09/23	16,150	15,600	16,150	15,951	1.03	136	134K	2B
1390/09/22	16,000	15,600	16,000	15,788	(0.94)	31	42K	660M
1390/09/21	16,000	15,898	16,400	15,938	(3.6)	43	46K	740M
1390/09/20	16,650	16,100	16,650	16,533	(0.25)	47	166K	3B
1390/09/19	16,967	16,300	16,967	16,575	0.11	69	113K	2B
1390/09/16	16,499	16,361	16,700	16,556	1.66	55	83K	1B
1390/09/13	16,002	16,002	16,490	16,286	2.32	70	128K	2B
1390/09/12	15,900	15,825	16,180	15,917	1.62	21	51K	811M
1390/09/09	15,950	15,450	15,950	15,663	(2.96)	60	133K	2B
1390/09/08	16,000	15,950	16,500	16,141	0.62	82	170K	3B
1390/09/07	15,900	15,650	16,099	16,042	0.72	231	235K	4B
1390/09/06	16,000	15,700	16,200	15,928	(0.95)	88	178K	3B
1390/09/05	16,160	15,900	16,410	16,081	(0.49)	46	89K	1B
1390/09/02	16,000	15,813	16,600	16,160	(1.41)	95	171K	3B
1390/09/01	17,199	15,700	17,199	16,391	(0.17)	101	211K	3B
1390/08/30	16,419	16,250	16,420	16,419	4.99	121	294K	5B
1390/08/29	15,643	15,110	15,643	15,639	4.97	78	169K	3B
1390/08/28	14,000	14,000	15,016	14,899	4.18	71	175K	3B
1390/08/25	14,801	14,213	14,801	14,301	(4.41)	53	83K	1B
1390/08/23	14,750	14,750	15,193	14,961	(0.13)	35	85K	1B
1390/08/22	15,410	14,900	15,410	14,981	(7.81)	110	255K	4B
1390/06/15	16,250	16,100	16,319	16,251	4.53	186	349K	6B
1390/06/14	15,100	15,057	15,656	15,547	4.27	119	197K	3B
1390/06/13	14,680	14,650	15,293	14,911	(0.13)	98	173K	3B
1390/06/12	15,000	14,720	15,197	14,931	0.47	32	36K	532M
1390/06/08	15,004	14,700	15,250	14,861	(1.75)	44	34K	510M
1390/06/07	14,900	14,900	15,300	15,126	1.24	53	62K	942M
1390/06/06	15,020	14,826	15,630	14,941	(4.26)	64	90K	1B
1390/06/05	15,500	15,500	15,800	15,606	1.72	67	95K	1B
1390/05/30	15,149	14,402	15,550	15,342	1.91	71	150K	2B
1390/05/29	15,744	14,957	15,800	15,055	(4.38)	62	101K	2B
1390/05/26	15,819	15,300	15,819	15,744	4.50	206	387K	6B
1390/05/25	15,000	15,000	15,087	15,066	4.85	64	84K	1B
1390/05/24	14,410	14,342	14,895	14,369	(4.82)	69	59K	855M
1390/05/23	15,372	14,903	15,372	15,096	(3.77)	84	170K	3B
1390/05/22	15,782	15,351	15,782	15,687	4.36	261	636K	10B
1390/05/19	15,031	15,031	15,031	15,031	4.99	17	59K	883M
1390/05/18	14,316	14,316	14,316	14,316	4.99	11	33K	477M
1390/05/17	13,498	13,400	13,718	13,635	4.36	23	60K	814M
1390/05/16	13,450	12,790	13,450	13,065	(2.96)	66	75K	982M
1390/05/15	13,900	13,300	13,900	13,463	(2.12)	19	30K	408M
1390/05/12	13,751	13,680	13,990	13,754	(0.6)	43	120K	2B
1390/05/11	14,001	13,735	14,198	13,837	(4.29)	57	83K	1B
1390/05/10	14,999	13,921	15,000	14,457	(0.99)	77	108K	2B
1390/05/09	16,999	14,060	16,999	14,602	9.59	118	112K	2B
1390/04/13	14,420	13,506	14,420	14,024	(0.01)	67	95K	1B
1390/04/12	14,500	13,912	14,800	14,025	(4.23)	112	103K	1B
1390/04/11	15,149	14,476	15,149	14,644	(3.89)	62	139K	2B
1390/04/08	15,190	14,603	15,499	15,237	2.31	51	100K	2B
1390/04/07	14,876	14,300	15,500	14,893	(0.02)	57	77K	1B
1390/04/06	15,202	14,876	15,202	14,896	(4.87)	141	352K	5B
1390/04/05	16,200	15,219	16,375	15,658	(2.25)	105	199K	3B
1390/04/04	16,000	15,800	16,150	16,019	2.34	62	114K	2B
1390/03/31	15,801	15,177	15,975	15,653	(2.02)	81	100K	2B
1390/03/30	16,000	15,835	16,078	15,975	0.38	82	91K	1B
1390/03/29	16,140	15,620	16,140	15,915	(0.82)	36	69K	1B
1390/03/28	16,000	15,780	16,195	16,046	0.29	59	94K	2B
1390/03/25	16,130	15,632	16,130	15,999	(0.34)	70	68K	1B
1390/03/24	16,294	15,956	16,294	16,054	1.19	25	36K	585M
1390/03/23	15,800	15,750	16,195	15,865	1.29	205	1M	16B
1390/03/22	15,500	15,500	15,699	15,663	1.03	8	23K	354M
1390/03/21	16,480	15,164	16,480	15,504	(2.8)	48	97K	2B
1390/03/18	16,100	15,720	16,760	15,951	(3.6)	80	162K	3B
1390/03/17	16,872	16,000	16,872	16,547	2.94	81	190K	3B
1390/03/16	15,980	15,800	16,248	16,074	3.87	124	171K	3B
1390/03/11	15,498	15,000	15,769	15,475	0.82	87	144K	2B
1390/03/10	15,561	14,820	15,561	15,349	3.57	62	129K	2B
1390/03/09	14,574	14,400	15,100	14,820	1.69	82	167K	2B
1390/03/08	14,619	14,005	14,619	14,574	4.68	113	219K	3B
1390/03/07	13,923	13,922	13,923	13,923	5.00	108	275K	4B
1390/03/04	13,500	13,145	14,527	13,260	(4.16)	436	2M	24B
1390/03/03	14,001	13,500	14,400	13,836	(2.34)	84	132K	2B
1390/03/02	14,827	14,092	14,830	14,168	(4.48)	137	406K	6B
1390/03/01	15,181	14,600	15,181	14,833	(1.68)	83	323K	5B
1390/02/31	15,000	14,950	15,249	15,086	0.29	118	336K	5B
1390/02/28	14,540	14,540	15,252	15,043	3.52	121	321K	5B
1390/02/27	14,978	14,210	14,978	14,531	(1.47)	94	250K	4B
1390/02/26	15,288	14,604	15,288	14,748	(4.06)	144	281K	4B
1390/02/25	15,000	14,409	16,990	15,372	14.54	407	837K	13B
1389/12/16	13,421	13,421	13,421	13,421	(5.0)	26	104K	1B
1389/12/15	14,987	14,052	14,987	14,127	(4.49)	98	182K	3B
1389/12/14	15,680	14,690	15,680	14,791	(4.35)	169	311K	5B
1389/12/11	15,766	15,200	15,766	15,463	(0.33)	55	73K	1B
1389/12/10	15,800	15,220	15,949	15,514	(0.79)	77	125K	2B
1389/12/09	16,001	15,622	16,160	15,638	(4.9)	361	1M	16B
1389/12/08	16,549	16,040	16,615	16,444	3.92	557	879K	14B
1389/12/07	15,360	15,360	16,007	15,824	3.80	447	978K	15B
1389/12/04	15,492	15,000	15,500	15,245	(1.3)	225	431K	7B
1389/12/03	15,151	14,999	15,800	15,446	2.06	403	646K	10B
1389/12/01	15,211	15,121	15,400	15,134	(4.91)	818	2M	24B
1389/11/30	16,300	15,160	16,480	15,916	(0.15)	900	2M	28B
1389/11/27	15,365	15,365	16,800	15,940	(1.44)	2,148	3M	50B
1389/11/18	16,173	16,173	16,173	16,173	5.00	186	478K	8B
1389/11/17	15,403	15,051	15,403	15,403	5.00	2,840	5M	73B
1389/11/16	14,670	14,670	14,670	14,670	5.00	106	331K	5B
1389/11/12	13,972	13,972	13,972	13,972	5.00	57	204K	3B
1389/11/11	13,307	13,307	13,307	13,307	4.99	38	194K	3B
1389/11/10	12,674	12,674	12,674	12,674	5.00	90	221K	3B
1389/11/09	12,071	12,071	12,071	12,071	4.99	82	215K	3B
1389/11/06	11,497	11,497	11,497	11,497	5.00	22	190K	2B
1389/11/04	10,950	10,950	10,950	10,950	5.00	20	190K	2B
1389/11/03	10,429	10,429	10,429	10,429	4.99	32	191K	2B
1389/11/02	9,933	9,933	9,933	9,933	5.00	46	193K	2B
1389/10/29	9,460	9,460	9,460	9,460	4.99	56	207K	2B
1389/10/28	9,010	9,010	9,010	9,010	5.00	20	190K	2B
1389/10/27	8,581	8,581	8,581	8,581	4.99	21	190K	2B
1389/10/26	8,173	8,173	8,173	8,173	5.00	44	191K	2B
1389/10/25	7,784	7,784	7,784	7,784	4.99	44	195K	2B
1389/10/22	7,414	7,414	7,414	7,414	5.00	41	192K	1B
1389/10/21	7,061	7,061	7,061	7,061	5.00	21	191K	1B
1389/10/20	6,725	6,725	6,725	6,725	5.00	43	198K	1B
1389/10/19	6,405	6,405	6,405	6,405	5.00	3	750	5M
1389/10/18	6,100	6,100	6,100	6,100	4.99	22	101K	615M
1389/10/15	5,810	5,810	5,810	5,810	4.99	12	113K	654M
1389/10/14	5,534	5,534	5,534	5,534	4.99	44	203K	1B
1389/10/13	5,271	5,271	5,271	5,271	5.00	192	1M	7B
1389/10/12	5,020	5,020	5,020	5,020	5.00	23	101K	507M
1389/10/11	4,781	4,781	4,781	4,781	4.98	6	8K	38M
1389/10/08	4,554	4,554	4,554	4,554	4.98	8	26K	120M
1389/10/07	4,338	4,338	4,338	4,338	333.80	600	4M	16B