Name: پتروشیمی فناوران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی فناوران
شفن(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,920	6,890	6,920	6,890	(2.96)	399	14M	99B
1405/06/28	7,430	7,010	7,430	7,100	(1.66)	1,449	58M	411B
1405/06/25	7,250	7,050	7,250	7,220	2.56	1,280	48M	347B
1405/06/24	6,990	6,990	7,040	7,040	2.92	380	17M	122B
1405/06/23	7,000	6,600	7,000	6,840	0.59	1,789	58M	394B
1405/06/22	6,800	6,650	6,800	6,800	2.87	1,148	65M	440B
1405/06/21	6,610	6,610	6,610	6,610	2.96	295	14M	92B
1405/06/18	6,430	6,250	6,430	6,420	2.72	1,094	63M	404B
1405/06/17	6,260	6,190	6,260	6,250	2.80	1,316	46M	287B
1405/06/16	6,000	6,000	6,080	6,080	2.88	1,326	76M	462B
1405/06/15	5,840	5,800	6,000	5,910	6.29	1,372	68M	405B
1405/06/11	5,560	5,560	5,560	5,560	(2.97)	326	15M	82B
1405/06/10	5,760	5,600	5,940	5,730	(0.69)	1,411	45M	255B
1405/06/09	5,760	5,760	5,870	5,770	(2.7)	1,603	41M	238B
1405/06/08	6,080	5,770	6,080	5,930	0.17	1,883	48M	287B
1405/06/07	6,080	5,770	6,080	5,930	0.17	1,883	48M	287B
1405/06/04	5,890	5,780	5,970	5,920	2.07	1,884	78M	460B
1405/06/03	6,020	5,690	6,030	5,800	(1.02)	2,548	79M	459B
1405/06/02	5,830	5,710	5,860	5,860	2.99	1,089	63M	370B
1405/06/01	5,700	5,630	5,720	5,690	2.34	1,302	64M	362B
1405/05/31	5,590	5,410	5,660	5,560	1.09	2,491	141M	784B
1405/05/28	5,320	5,290	5,610	5,500	0.92	1,819	72M	396B
1405/05/27	5,450	5,300	5,450	5,450	2.83	651	42M	230B
1405/05/26	5,300	5,300	5,300	5,300	2.91	263	12M	64B
1405/05/25	5,150	5,140	5,150	5,150	3.00	1,255	91M	470B
1405/05/24	4,900	4,890	5,040	5,000	3.52	600	36M	179B
1405/05/19	4,830	4,830	4,830	4,830	2.99	282	23M	111B
1405/05/18	4,690	4,590	4,690	4,690	2.85	1,113	75M	352B
1405/05/17	4,560	4,560	4,560	4,560	2.93	179	10M	44B
1405/05/14	4,430	4,430	4,430	4,430	2.78	382	28M	125B
1405/05/13	4,310	4,260	4,310	4,310	2.86	940	31M	132B
1405/05/12	4,310	4,260	4,310	4,310	2.86	940	31M	132B
1405/05/11	4,210	4,110	4,210	4,190	2.44	1,135	40M	169B
1405/05/10	4,050	4,010	4,170	4,090	2.00	1,023	63M	259B
1405/04/29	4,470	4,470	4,640	4,490	(2.39)	2,351	96M	429B
1405/04/28	4,600	4,600	4,600	4,600	(2.95)	1,127	118M	541B
1405/04/27	4,740	4,740	4,740	4,740	(2.87)	87	5M	23B
1405/04/24	4,880	4,880	4,880	4,880	(2.98)	302	15M	75B
1405/04/23	5,030	5,030	5,030	5,030	(2.9)	123	5M	26B
1405/04/22	5,180	5,180	5,180	5,180	(3.0)	106	5M	25B
1405/04/21	5,340	5,340	5,340	5,340	(2.91)	87	5M	25B
1405/04/20	5,500	5,500	5,500	5,500	(3.0)	144	6M	32B
1405/04/17	5,670	5,670	5,670	5,670	(2.91)	439	13M	74B
1405/04/16	5,840	5,720	5,840	5,840	3.00	497	25M	144B
1405/04/15	5,670	5,670	5,670	5,670	2.90	177	12M	66B
1405/04/14	5,670	5,670	5,670	5,670	2.90	177	12M	66B
1405/04/13	5,670	5,670	5,670	5,670	2.90	177	12M	66B
1405/04/10	5,670	5,670	5,670	5,670	2.90	177	12M	66B
1405/04/09	5,510	5,510	5,510	5,510	2.99	482	42M	232B
1405/04/08	5,350	5,240	5,350	5,350	2.88	884	57M	303B
1405/04/07	5,200	5,110	5,200	5,200	2.97	2,271	214M	1T
1405/04/06	5,050	5,050	5,050	5,050	3.00	209	19M	96B
1405/04/03	4,903	4,903	4,903	4,903	2.98	191	26M	128B
1405/04/01	4,761	4,761	4,761	4,761	2.99	225	29M	136B
1405/03/31	4,623	4,623	4,623	4,623	2.99	415	57M	265B
1405/03/30	4,489	4,489	4,489	4,489	2.98	183	23M	101B
1405/03/27	4,359	4,359	4,359	4,359	2.98	184	23M	100B
1405/03/26	4,233	4,233	4,233	4,233	2.99	90	7M	29B
1405/03/25	6,300	6,300	6,300	6,300	53.28	156	62M	389B
1404/12/09	4,194	3,987	4,227	4,059	(1.24)	288	10M	41B
1404/12/06	4,090	4,090	4,110	4,110	2.98	307	13M	52B
1404/12/05	4,031	3,959	4,180	3,991	(2.21)	712	21M	86B
1404/12/04	4,140	4,001	4,167	4,081	0.87	645	18M	75B
1404/12/03	4,035	4,033	4,120	4,046	(2.65)	421	7M	28B
1404/12/02	4,160	4,155	4,220	4,156	(2.97)	507	12M	50B
1404/11/29	4,380	4,252	4,460	4,283	(2.28)	565	11M	48B
1404/11/28	4,437	4,298	4,463	4,383	(0.34)	312	8M	34B
1404/11/27	4,400	4,330	4,530	4,398	(1.46)	471	8M	35B
1404/11/26	4,549	4,463	4,549	4,463	(3.0)	275	7M	31B
1404/11/25	4,821	4,569	4,821	4,601	(2.31)	541	13M	60B
1404/11/21	4,720	4,700	4,810	4,710	(2.69)	869	24M	112B
1404/11/20	4,990	4,840	4,990	4,840	(2.81)	481	15M	75B
1404/11/19	5,120	4,980	5,120	4,980	(2.92)	539	17M	87B
1404/11/14	5,320	5,100	5,320	5,130	(2.29)	129	1M	8B
1404/11/13	5,330	5,140	5,330	5,250	1.16	962	26M	137B
1404/11/12	5,180	5,180	5,310	5,190	(2.81)	905	21M	110B
1404/11/11	5,340	5,340	5,480	5,340	(2.91)	246	6M	32B
1404/11/08	5,500	5,500	5,500	5,500	(2.83)	177	2M	9B
1404/11/07	5,660	5,660	5,660	5,660	(2.92)	90	2M	10B
1404/11/06	5,830	5,830	5,830	5,830	(3.0)	61	444K	3B
1404/11/05	6,010	6,010	6,010	6,010	(2.91)	77	279K	2B
1404/11/04	6,190	6,190	6,270	6,190	(2.98)	263	3M	17B
1404/11/01	6,380	6,380	6,410	6,380	(2.89)	1,422	55M	352B
1404/10/30	6,830	6,510	6,830	6,570	(2.09)	951	15M	96B
1404/10/29	6,950	6,660	7,000	6,710	(2.19)	1,778	36M	244B
1404/10/28	6,960	6,820	7,120	6,860	(2.42)	3,296	82M	562B
1404/10/24	7,030	7,030	7,030	7,030	(2.9)	121	4M	26B
1404/10/23	7,510	7,160	7,510	7,240	(1.9)	1,147	14M	99B
1404/10/22	7,380	7,270	7,380	7,380	2.93	1,679	52M	382B
1404/10/21	7,060	7,030	7,180	7,170	2.72	1,349	43M	306B
1404/10/20	6,670	6,670	7,070	6,980	1.60	2,695	105M	733B
1404/10/17	6,870	6,870	6,870	6,870	3.00	574	35M	239B
1404/10/16	6,670	6,670	6,670	6,670	2.93	428	36M	240B
1404/10/15	6,480	6,480	6,480	6,480	2.86	345	24M	155B
1404/10/14	6,580	6,200	6,580	6,300	(1.41)	1,192	34M	217B
1404/10/10	6,280	6,280	6,610	6,390	(1.24)	1,443	46M	293B
1404/10/09	6,470	6,470	6,480	6,470	(3.0)	728	41M	263B
1404/10/08	6,950	6,640	6,950	6,670	(2.49)	405	5M	36B
1404/10/07	6,830	6,680	6,850	6,840	2.70	1,702	57M	387B
1404/10/06	6,660	6,660	6,660	6,660	2.94	619	26M	170B
1404/10/03	6,470	6,470	6,470	6,470	2.86	230	8M	53B
1404/10/02	6,250	6,210	6,310	6,290	2.61	966	23M	147B
1404/10/01	6,130	6,020	6,130	6,130	2.85	1,474	49M	300B
1404/09/30	5,980	5,810	5,980	5,960	2.58	1,034	37M	221B
1404/09/29	5,710	5,710	5,810	5,810	2.83	579	18M	104B
1404/09/26	5,580	5,560	5,730	5,650	1.44	689	9M	54B
1404/09/25	5,780	5,460	5,780	5,570	(0.89)	1,522	29M	160B
1404/09/24	5,540	5,450	5,640	5,620	2.55	889	29M	166B
1404/09/23	5,480	5,340	5,610	5,480	(0.36)	1,462	26M	141B
1404/09/22	5,490	5,400	5,620	5,500	0.73	1,259	29M	161B
1404/09/19	5,360	5,330	5,480	5,460	2.44	492	12M	68B
1404/09/18	5,370	5,270	5,440	5,330	(0.37)	714	12M	63B
1404/09/17	5,490	5,330	5,490	5,350	(2.55)	1,518	26M	137B
1404/09/16	5,530	5,330	5,530	5,490	2.23	1,354	45M	249B
1404/09/15	5,480	5,480	5,480	5,370	0.75	140	3M	18B
1404/09/12	5,420	5,380	5,420	5,330	1.14	189	5M	27B
1404/09/11	5,220	5,220	5,320	5,270	1.93	302	9M	47B
1404/09/10	5,200	5,110	5,250	5,170	1.37	519	9M	46B
1404/09/09	5,110	5,030	5,200	5,100	0.39	443	5M	25B
1404/09/08	5,210	5,080	5,210	5,080	(2.87)	881	39M	198B
1404/09/05	5,370	5,190	5,370	5,230	(2.24)	547	10M	53B
1404/09/04	5,400	5,280	5,470	5,350	(1.65)	1,282	27M	146B
1404/09/02	5,450	5,330	5,450	5,440	2.64	385	13M	71B
1404/09/01	5,380	5,380	5,380	5,300	1.34	210	6M	32B
1404/08/28	5,240	5,170	5,290	5,230	1.75	353	8M	40B
1404/08/27	4,920	4,910	5,210	5,140	1.58	829	14M	74B
1404/08/26	5,250	4,970	5,250	5,060	(1.17)	742	12M	63B
1404/08/25	5,000	4,950	5,190	5,120	1.59	487	11M	57B
1404/08/24	5,210	4,990	5,210	5,040	(1.75)	696	11M	56B
1404/08/21	5,190	5,080	5,240	5,130	(1.91)	1,270	31M	160B
1404/08/20	5,350	5,190	5,470	5,230	(2.24)	415	10M	52B
1404/08/19	5,370	5,340	5,500	5,350	(2.73)	721	21M	111B
1404/08/18	5,500	5,500	5,640	5,500	(3.0)	513	21M	116B
1404/08/17	5,670	5,580	5,670	5,670	2.90	878	34M	190B
1404/08/14	5,400	5,290	5,610	5,510	1.10	970	22M	119B
1404/08/13	5,550	5,440	5,550	5,450	(2.68)	1,000	37M	202B
1404/08/12	5,610	5,460	5,610	5,600	2.75	940	35M	198B
1404/08/11	5,450	5,340	5,470	5,450	2.44	1,026	46M	252B
1404/08/10	5,320	5,320	5,320	5,320	2.92	312	17M	89B
1404/08/07	5,247	5,247	5,247	5,169	1.45	180	6M	32B
1404/08/06	5,179	5,179	5,179	5,095	1.31	158	5M	28B
1404/08/05	5,030	5,000	5,030	5,029	2.97	718	47M	234B
1404/08/04	4,884	4,884	4,884	4,884	2.99	252	21M	102B
1404/08/03	4,731	4,731	4,731	4,742	(2.77)	1,195	11M	54B
1404/07/30	4,846	4,846	4,846	4,877	(2.36)	794	10M	48B
1404/07/29	5,033	4,954	5,086	4,995	0.14	817	6M	31B
1404/07/28	5,082	4,899	5,093	4,988	(0.99)	1,159	9M	44B
1404/07/27	5,160	4,993	5,160	5,038	0.10	766	11M	56B
1404/07/26	4,978	4,978	5,033	5,033	2.99	435	14M	69B
1404/07/23	4,907	4,832	4,929	4,887	0.53	847	10M	51B
1404/07/22	4,907	4,822	4,950	4,861	(1.18)	1,084	14M	70B
1404/07/21	4,850	4,816	4,986	4,919	1.61	760	32M	157B
1404/07/20	4,797	4,675	4,873	4,841	2.30	678	35M	171B
1404/07/19	4,700	4,655	4,837	4,732	(0.61)	1,975	48M	227B
1404/07/16	4,761	4,761	4,761	4,761	2.99	466	56M	268B
1404/07/15	4,623	4,623	4,623	4,623	2.99	219	28M	131B
1404/07/14	4,489	4,489	4,489	4,489	2.98	181	16M	73B
1404/07/13	4,455	4,455	4,455	4,359	0.76	85	3M	14B
1404/07/12	4,350	4,350	4,400	4,326	1.26	172	5M	23B
1404/07/09	4,246	4,245	4,361	4,272	(2.38)	1,637	15M	66B
1404/07/08	4,402	4,223	4,402	4,376	2.39	637	26M	116B
1404/07/07	4,314	4,314	4,314	4,274	2.03	117	8M	36B
1404/07/06	4,188	4,187	4,189	4,189	3.00	460	30M	127B
1404/07/05	3,943	3,941	4,093	4,067	2.34	421	14M	57B
1404/07/02	3,941	3,890	3,983	3,974	(0.75)	443	5M	20B
1404/07/01	4,084	3,975	4,084	4,004	(0.07)	197	3M	11B
1404/06/31	3,986	3,980	4,066	4,007	(0.17)	625	7M	30B
1404/06/30	3,939	3,939	3,985	4,014	(1.13)	242	5M	19B
1404/06/29	3,986	3,986	3,988	4,060	(1.19)	201	5M	20B
1404/06/26	4,144	4,039	4,145	4,109	(0.87)	609	6M	26B
1404/06/25	4,172	4,092	4,249	4,145	(0.67)	442	7M	28B
1404/06/24	4,260	4,150	4,270	4,173	0.0	394	8M	35B
1404/06/23	4,160	4,150	4,250	4,173	0.77	465	7M	31B
1404/06/22	4,128	4,110	4,218	4,141	(0.17)	286	10M	41B
1404/06/18	4,272	4,113	4,272	4,148	(0.02)	355	7M	28B
1404/06/17	4,145	4,145	4,149	4,149	2.98	182	16M	66B
1404/06/16	4,078	4,016	4,098	4,029	0.22	292	3M	11B
1404/06/15	4,109	3,984	4,110	4,020	(0.3)	451	9M	37B
1404/06/12	4,099	4,050	4,129	4,032	0.57	247	3M	12B
1404/06/11	3,910	3,910	4,044	4,009	2.09	949	23M	92B
1404/06/09	3,866	3,866	4,019	3,927	(0.25)	640	6M	25B
1404/06/08	3,883	3,866	3,884	3,937	(1.2)	226	5M	20B
1404/06/05	3,988	3,887	4,060	3,985	(0.28)	294	3M	12B
1404/06/04	4,002	3,976	4,033	3,996	0.0	263	4M	16B
1404/06/03	4,156	3,931	4,156	3,996	(1.33)	745	16M	63B
1404/06/01	4,077	4,056	4,092	4,050	0.32	331	5M	22B
1404/05/29	4,063	4,031	4,083	4,037	0.15	253	3M	14B
1404/05/28	4,109	3,933	4,109	4,031	(0.57)	403	7M	29B
1404/05/27	4,175	4,020	4,175	4,054	(0.02)	292	4M	15B
1404/05/26	4,108	4,015	4,113	4,055	1.53	290	7M	27B
1404/05/25	3,915	3,915	3,995	3,994	(1.04)	334	5M	20B
1404/05/22	3,962	3,962	3,964	4,036	(1.18)	228	5M	19B
1404/05/21	4,020	4,003	4,030	4,084	(1.02)	224	4M	17B
1404/05/20	4,090	4,051	4,090	4,126	(1.2)	348	5M	21B
1404/05/19	4,203	4,110	4,222	4,176	(0.64)	235	5M	20B
1404/05/18	4,113	4,113	4,235	4,203	(0.87)	344	7M	29B
1404/05/15	4,154	4,154	4,245	4,240	(0.98)	352	4M	18B
1404/05/14	4,323	4,192	4,386	4,282	(0.9)	277	4M	18B
1404/05/13	4,320	4,320	4,380	4,321	(2.96)	1,100	19M	82B
1404/05/12	4,453	4,453	4,453	4,453	(2.98)	287	25M	110B
1404/05/06	5,130	5,020	5,130	5,090	(1.55)	375	7M	34B
1404/05/05	5,280	5,130	5,320	5,170	(2.08)	852	20M	102B
1404/05/04	5,370	5,190	5,450	5,280	(1.31)	856	19M	99B
1404/05/01	5,400	5,290	5,440	5,350	(0.74)	904	16M	85B
1404/04/31	5,510	5,310	5,550	5,390	(1.28)	1,295	37M	198B
1404/04/30	5,450	5,380	5,470	5,460	2.63	1,221	34M	187B
1404/04/29	5,320	5,320	5,320	5,320	2.90	937	26M	138B
1404/04/28	5,300	5,300	5,300	5,170	0.39	47	1M	8B
1404/04/25	5,180	5,060	5,280	5,150	0.39	2,231	48M	249B
1404/04/24	5,190	5,090	5,200	5,130	(1.16)	941	16M	82B
1404/04/23	5,210	5,100	5,300	5,190	(1.14)	1,818	28M	146B
1404/04/22	5,190	5,160	5,400	5,250	(1.13)	2,179	33M	173B
1404/04/21	5,310	5,260	5,430	5,310	(0.19)	880	20M	109B
1404/04/18	5,220	5,220	5,250	5,320	(1.12)	259	5M	25B
1404/04/17	5,390	5,290	5,390	5,380	(1.28)	244	5M	29B
1404/04/16	5,540	5,400	5,670	5,450	(1.27)	1,136	13M	72B
1404/04/11	5,500	5,500	5,750	5,520	(2.47)	3,417	158M	872B
1404/04/10	5,520	5,520	5,520	5,660	(0.53)	52	2M	11B
1404/04/09	5,550	5,550	5,550	5,690	(0.52)	54	2M	11B
1404/04/08	5,580	5,580	5,580	5,720	(0.52)	61	2M	13B
1404/03/21	5,890	5,730	5,890	5,750	0.0	611	10M	55B
1404/03/20	5,830	5,710	5,890	5,750	(1.03)	919	12M	70B
1404/03/19	6,010	5,770	6,010	5,810	(2.19)	1,269	14M	80B
1404/03/18	6,010	5,910	6,140	5,940	(2.46)	1,946	19M	114B
1404/03/17	6,030	6,010	6,180	6,090	(1.62)	712	8M	46B
1404/03/13	6,330	6,150	6,340	6,190	(2.37)	2,012	14M	85B
1404/03/12	6,380	6,290	6,560	6,340	(0.47)	1,343	15M	97B
1404/03/11	6,470	6,270	6,470	6,370	(0.93)	1,117	7M	43B
1404/03/10	6,390	6,310	6,550	6,430	0.63	1,352	12M	80B
1404/03/07	6,450	6,320	6,450	6,390	(0.31)	737	5M	35B
1404/03/06	6,550	6,360	6,550	6,410	(1.23)	1,236	15M	94B
1404/03/05	6,610	6,470	6,650	6,490	(2.55)	1,957	25M	162B
1404/03/04	6,840	6,470	6,840	6,660	0.0	1,461	24M	163B
1404/03/03	6,650	6,600	6,660	6,660	2.94	496	18M	120B
1404/02/31	6,350	6,200	6,500	6,470	2.37	1,739	37M	238B
1404/02/30	6,210	6,150	6,430	6,320	1.12	1,415	23M	144B
1404/02/29	6,380	6,180	6,380	6,250	(0.32)	1,044	14M	90B
1404/02/28	6,300	6,210	6,440	6,270	(0.48)	1,282	15M	92B
1404/02/27	6,460	6,230	6,460	6,300	(0.79)	1,444	20M	126B
1404/02/24	6,500	6,260	6,500	6,350	(1.55)	2,028	26M	168B
1404/02/23	6,520	6,300	6,600	6,450	(0.46)	1,082	15M	97B
1404/02/22	6,470	6,440	6,480	6,480	2.86	1,414	49M	319B
1404/02/21	6,380	6,240	6,430	6,300	(2.02)	1,191	10M	62B
1404/02/20	6,420	6,420	6,540	6,430	(2.72)	903	13M	81B
1404/02/17	6,700	6,500	6,700	6,610	1.54	1,046	13M	84B
1404/02/16	6,520	6,340	6,530	6,510	2.68	1,386	32M	207B
1404/02/15	6,320	6,240	6,360	6,340	2.59	1,329	27M	168B
1404/02/14	5,940	5,930	6,250	6,180	1.81	1,196	21M	128B
1404/02/13	6,070	6,070	6,180	6,070	(2.88)	1,050	30M	182B
1404/02/10	6,240	6,160	6,250	6,250	2.97	873	22M	136B
1404/02/09	5,880	5,880	6,120	6,070	2.02	1,383	37M	227B
1404/02/08	5,990	5,850	6,160	5,950	(0.67)	1,471	19M	116B
1404/02/07	5,880	5,700	6,040	5,990	2.04	1,604	29M	175B
1404/02/06	5,990	5,760	6,000	5,870	0.0	824	9M	51B
1404/02/03	5,920	5,780	5,990	5,870	(1.34)	1,150	17M	98B
1404/02/02	6,050	5,940	6,050	5,950	(2.78)	1,413	31M	187B
1404/02/01	6,280	5,920	6,280	6,120	0.33	1,639	35M	216B
1404/01/31	6,080	5,990	6,100	6,100	2.87	722	18M	110B
1404/01/30	6,000	5,890	6,110	5,930	(2.31)	2,423	30M	180B
1404/01/27	6,020	6,020	6,180	6,070	(2.1)	1,773	26M	161B
1404/01/26	6,220	6,090	6,220	6,200	(1.12)	332	5M	31B
1404/01/25	6,470	6,140	6,470	6,270	(0.32)	1,880	21M	133B
1404/01/24	6,310	6,260	6,330	6,290	2.28	347	10M	64B
1404/01/23	6,400	6,050	6,400	6,150	(1.28)	1,777	15M	94B
1404/01/20	6,240	6,060	6,240	6,230	2.81	1,507	31M	192B
1404/01/19	6,120	6,120	6,120	6,060	1.85	196	8M	47B
1404/01/18	5,920	5,750	6,000	5,950	1.88	1,113	18M	104B
1404/01/17	5,840	5,820	5,840	5,840	3.00	470	17M	99B
1404/01/16	5,750	5,750	5,750	5,670	1.43	154	6M	35B
1404/01/10	5,680	5,560	5,680	5,590	1.27	253	6M	32B
1404/01/09	5,600	5,400	5,600	5,520	1.47	354	6M	33B
1404/01/06	5,530	5,510	5,530	5,440	1.30	385	5M	30B
1404/01/05	5,290	5,290	5,480	5,370	0.75	240	4M	19B
1403/12/28	5,350	5,320	5,400	5,330	(2.74)	771	12M	63B
1403/12/27	5,540	5,380	5,580	5,480	(0.9)	1,862	7M	37B
1403/12/26	5,650	5,440	5,660	5,530	0.55	404	4M	21B
1403/12/25	5,380	5,380	5,580	5,500	1.48	389	6M	34B
1403/12/22	5,320	5,280	5,520	5,420	(0.37)	507	8M	41B
1403/12/21	5,440	5,390	5,570	5,440	(1.98)	1,045	10M	53B
1403/12/20	5,500	5,450	5,770	5,550	(1.07)	1,132	10M	57B
1403/12/19	5,610	5,610	5,690	5,610	(2.94)	764	22M	121B
1403/12/18	5,900	5,760	5,990	5,780	(2.53)	1,053	13M	73B
1403/12/15	5,970	5,830	6,020	5,930	(1.0)	1,373	9M	54B
1403/12/14	5,970	5,970	6,120	5,990	(2.6)	907	17M	104B
1403/12/13	6,030	6,030	6,030	6,150	(0.97)	245	4M	23B
1403/12/12	6,200	6,060	6,290	6,210	0.49	770	11M	68B
1403/12/11	6,010	6,010	6,240	6,180	1.98	1,085	14M	84B
1403/12/08	6,300	5,970	6,300	6,060	(1.46)	1,620	19M	114B
1403/12/07	6,150	6,140	6,150	6,150	2.84	1,061	27M	165B
1403/12/06	5,940	5,900	6,050	5,980	1.70	493	8M	47B
1403/12/05	5,820	5,800	6,070	5,880	(1.51)	1,707	18M	105B
1403/12/04	6,120	5,930	6,230	5,970	(2.29)	2,255	29M	175B
1403/12/01	6,200	6,020	6,370	6,110	(1.45)	2,685	27M	163B
1403/11/30	6,190	6,190	6,290	6,200	(2.82)	2,106	51M	318B
1403/11/29	6,480	6,290	6,480	6,380	(7.27)	1,981	48M	309B
1403/11/23	6,860	6,600	7,000	6,880	1.18	6,687	109M	751B
1403/11/21	6,800	6,730	6,800	6,800	2.87	4,481	179M	1T
1403/11/17	6,610	6,610	6,610	6,610	2.96	1,172	66M	435B
1403/11/16	6,470	6,470	6,470	6,420	2.07	245	9M	60B
1403/11/15	6,310	6,310	6,310	6,290	2.61	290	11M	69B
1403/11/14	6,130	6,130	6,130	6,130	2.85	502	26M	161B
1403/11/13	6,020	6,020	6,020	5,960	1.88	146	8M	48B
1403/09/18	5,870	5,850	5,950	5,850	(2.99)	1,546	34M	198B
1403/09/17	6,080	6,020	6,100	6,030	(2.74)	1,161	25M	149B
1403/09/14	6,080	5,970	6,260	6,200	1.81	1,406	26M	160B
1403/09/13	6,130	6,000	6,140	6,090	2.01	1,831	30M	184B
1403/09/12	5,970	5,970	5,970	5,970	2.93	338	13M	76B
1403/09/11	5,930	5,790	5,940	5,800	(2.68)	914	18M	107B
1403/09/10	5,960	5,930	6,170	5,960	(2.45)	2,197	54M	324B
1403/09/07	6,110	6,110	6,220	6,110	(2.86)	2,025	69M	421B
1403/09/06	6,500	6,140	6,500	6,290	(0.47)	2,544	68M	428B
1403/09/05	6,420	6,420	6,420	6,320	1.28	315	5M	35B
1403/09/04	6,240	6,220	6,240	6,240	2.97	492	17M	104B
1403/09/03	6,050	5,900	6,070	6,060	2.71	967	31M	189B
1403/08/30	5,650	5,650	5,980	5,900	1.55	1,717	40M	235B
1403/08/29	5,810	5,750	5,810	5,810	2.83	1,238	58M	338B
1403/08/28	5,740	5,740	5,740	5,650	1.25	116	6M	33B
1403/08/27	5,580	5,490	5,580	5,580	2.95	2,014	85M	477B
1403/08/26	5,490	5,490	5,490	5,420	1.57	172	7M	37B
1403/08/23	5,343	5,260	5,343	5,336	2.85	1,392	65M	347B
1403/08/22	5,241	5,241	5,241	5,188	1.95	186	8M	42B
1403/08/21	5,212	5,212	5,212	5,089	0.55	177	2M	12B
1403/08/20	5,105	5,105	5,105	5,061	2.10	140	9M	45B
1403/08/19	5,051	5,050	5,051	4,957	1.08	196	4M	23B
1403/08/16	4,850	4,701	4,991	4,904	1.20	1,378	32M	158B
1403/08/15	4,798	4,775	4,848	4,846	2.95	808	16M	77B
1403/08/14	4,586	4,586	4,708	4,707	2.98	1,043	33M	155B
1403/08/13	4,650	4,497	4,650	4,571	(1.4)	692	12M	56B
1403/08/12	4,644	4,550	4,644	4,636	2.82	657	29M	136B
1403/08/09	4,509	4,477	4,509	4,509	2.99	512	34M	154B
1403/08/08	4,477	4,477	4,477	4,378	0.71	151	3M	13B
1403/08/07	4,451	4,451	4,451	4,347	0.58	87	2M	11B
1403/08/06	4,436	4,436	4,436	4,322	0.35	43	1M	6B
1403/08/05	4,415	4,415	4,415	4,307	0.47	92	2M	8B
1403/08/02	4,378	4,160	4,378	4,287	0.37	687	9M	40B
1403/08/01	4,318	4,318	4,318	4,271	1.86	318	8M	33B
1403/07/30	4,121	4,121	4,124	4,193	(1.29)	188	5M	22B
1403/07/29	4,122	4,122	4,122	4,248	(0.02)	33	120K	496M
1403/07/28	4,251	4,145	4,251	4,249	(0.56)	116	2M	10B
1403/07/25	4,153	4,151	4,345	4,273	(0.09)	221	3M	13B
1403/07/24	4,228	4,228	4,350	4,277	(1.86)	380	10M	41B
1403/07/23	4,537	4,290	4,537	4,358	(1.45)	266	7M	29B
1403/07/22	4,412	4,411	4,483	4,422	0.11	320	6M	25B
1403/07/21	4,411	4,411	4,533	4,417	(2.86)	549	13M	58B
1403/07/18	4,503	4,503	4,503	4,547	(0.02)	36	192K	866M
1403/07/17	4,506	4,506	4,506	4,548	(0.07)	54	837K	4B
1403/07/16	4,509	4,509	4,509	4,551	(0.07)	48	956K	4B
1403/07/15	4,509	4,509	4,509	4,554	0.0	12	31K	142M
1403/07/14	4,533	4,533	4,533	4,554	(0.52)	70	6M	29B
1403/07/11	4,533	4,533	4,533	4,578	0.0	17	99K	448M
1403/07/10	4,533	4,533	4,533	4,578	0.0	17	111K	504M
1403/07/09	4,544	4,544	4,550	4,578	(0.24)	140	3M	14B
1403/07/08	4,548	4,548	4,548	4,589	(0.09)	48	970K	4B
1403/07/07	4,549	4,549	4,549	4,593	(0.02)	32	279K	1B
1403/07/04	4,633	4,465	4,633	4,594	2.11	776	17M	80B
1403/07/03	4,591	4,591	4,591	4,499	0.92	126	4M	18B
1403/07/02	4,500	4,500	4,500	4,458	2.04	103	8M	38B
1403/06/27	4,329	4,329	4,370	4,369	2.97	362	19M	83B
1403/06/26	4,243	4,153	4,327	4,243	0.95	376	5M	23B
1403/06/25	4,224	4,190	4,228	4,203	0.31	419	6M	27B
1403/06/24	4,200	4,121	4,243	4,190	1.70	366	9M	37B
1403/06/21	4,178	4,072	4,193	4,120	1.20	307	7M	27B
1403/06/20	4,124	4,024	4,140	4,071	0.15	276	3M	14B
1403/06/19	4,075	3,999	4,158	4,065	(0.37)	353	6M	23B
1403/06/18	4,187	3,989	4,187	4,080	(0.78)	337	4M	16B
1403/06/17	4,210	4,000	4,210	4,112	(0.15)	265	3M	13B
1403/06/13	4,147	4,088	4,147	4,118	1.28	473	10M	40B
1403/06/11	4,088	4,088	4,088	4,066	1.45	167	9M	36B
1403/06/10	4,066	4,066	4,066	4,008	0.53	88	3M	14B
1403/06/07	3,985	3,903	3,988	3,987	1.97	242	14M	55B
1403/06/06	3,970	3,901	3,978	3,910	0.26	302	4M	16B
1403/06/05	3,956	3,900	3,959	3,900	0.46	308	6M	22B
1403/06/03	3,830	3,811	3,945	3,882	0.21	230	3M	10B
1403/05/31	3,850	3,811	3,880	3,874	(0.33)	232	3M	11B
1403/05/30	3,850	3,829	3,889	3,887	(0.51)	205	3M	13B
1403/05/29	3,984	3,850	3,984	3,907	0.03	179	3M	10B
1403/05/28	3,951	3,951	3,951	3,906	0.83	133	5M	21B
1403/05/27	3,933	3,933	3,933	3,874	0.47	108	3M	11B
1403/05/24	3,810	3,810	3,877	3,856	0.44	170	6M	23B
1403/05/23	3,816	3,816	3,840	3,839	(0.39)	190	5M	19B
1403/05/22	3,845	3,826	3,845	3,854	(0.26)	216	3M	13B
1403/05/21	3,842	3,841	3,909	3,864	(0.39)	256	6M	21B
1403/05/20	3,881	3,879	3,900	3,879	(1.0)	380	14M	55B
1403/05/16	3,890	3,889	3,920	3,918	(0.25)	242	3M	12B
1403/05/15	3,915	3,912	3,925	3,928	(0.58)	297	7M	28B
1403/05/14	3,922	3,922	4,000	3,951	(0.25)	320	5M	19B
1403/05/13	3,961	3,960	4,090	3,961	(5.96)	679	13M	53B
1403/05/10	4,142	4,142	4,337	4,212	(4.4)	616	11M	48B
1403/05/09	4,300	4,233	4,414	4,406	(1.48)	359	5M	20B
1403/05/08	4,521	4,293	4,521	4,472	(1.45)	401	5M	21B
1403/05/06	4,650	4,436	4,670	4,538	(2.03)	492	9M	39B
1403/05/03	4,693	4,500	4,693	4,632	4.61	1,384	41M	188B
1403/05/02	4,428	4,428	4,428	4,428	5.98	289	15M	65B
1403/05/01	4,290	4,050	4,400	4,178	(1.56)	498	10M	40B
1403/04/31	4,262	4,192	4,459	4,244	(4.82)	1,142	16M	70B
1403/04/30	4,410	4,285	4,450	4,459	(1.33)	528	4M	16B
1403/04/27	4,529	4,400	4,529	4,519	(0.57)	315	3M	12B
1403/04/19	4,500	4,372	4,640	4,555	(1.7)	595	6M	28B
1403/04/18	4,728	4,465	4,728	4,634	(1.13)	444	6M	26B
1403/04/17	4,900	4,592	4,900	4,687	0.11	534	7M	34B
1403/04/16	4,714	4,621	4,714	4,682	5.26	460	11M	51B
1403/04/13	4,490	4,402	4,600	4,448	1.02	283	5M	21B
1403/04/12	4,302	4,302	4,640	4,403	0.27	367	8M	34B
1403/04/11	4,397	4,180	4,397	4,391	(0.3)	889	2M	9B
1403/04/10	4,466	4,206	4,466	4,404	(0.61)	555	3M	14B
1403/04/09	4,462	4,381	4,521	4,431	0.02	332	3M	15B
1403/04/06	4,477	4,420	4,480	4,430	0.14	414	7M	30B
1403/04/04	4,445	4,373	4,480	4,424	0.07	303	4M	16B
1403/04/03	4,356	4,349	4,473	4,421	(0.09)	403	2M	11B
1403/04/02	4,340	4,340	4,495	4,425	(0.07)	523	3M	13B
1403/03/30	4,440	4,387	4,490	4,428	(0.11)	435	5M	23B
1403/03/29	4,364	4,364	4,371	4,433	(0.45)	198	3M	12B
1403/03/27	4,371	4,371	4,371	4,453	(0.16)	128	920K	4B
1403/03/26	4,397	4,396	4,484	4,460	(0.56)	293	3M	15B
1403/03/23	4,414	4,408	4,479	4,485	(0.27)	257	2M	8B
1403/03/22	4,460	4,420	4,578	4,497	(0.13)	261	1M	7B
1403/03/21	4,418	4,418	4,526	4,503	(0.09)	320	3M	12B
1403/03/20	4,436	4,436	4,520	4,507	(0.42)	310	3M	14B
1403/03/19	4,463	4,463	4,500	4,526	(0.61)	251	4M	17B
1403/03/16	4,501	4,498	4,590	4,554	(0.76)	541	5M	22B
1403/03/13	4,587	4,538	4,683	4,589	(0.89)	516	6M	29B
1403/03/12	4,651	4,596	4,747	4,630	(1.26)	687	8M	38B
1403/03/09	4,742	4,687	4,749	4,689	0.19	361	3M	15B
1403/03/08	4,630	4,629	4,708	4,680	(0.49)	522	7M	30B
1403/03/07	4,639	4,639	4,719	4,703	(0.63)	261	4M	18B
1403/03/06	4,645	4,645	4,645	4,733	(0.13)	144	851K	4B
1403/03/05	4,704	4,704	4,780	4,739	(1.27)	545	8M	37B
1403/03/01	4,780	4,780	4,900	4,800	(1.44)	568	9M	45B
1403/02/30	5,020	4,760	5,020	4,870	(3.56)	1,489	12M	60B
1403/02/29	5,230	4,980	5,230	5,050	(0.59)	698	7M	37B
1403/02/26	5,090	5,000	5,140	5,080	(0.2)	430	6M	28B
1403/02/25	5,140	5,020	5,150	5,090	0.0	548	11M	58B
1403/02/24	5,210	5,010	5,210	5,090	(1.36)	939	9M	47B
1403/02/23	5,150	5,120	5,200	5,160	0.0	312	4M	22B
1403/02/22	5,240	5,100	5,240	5,160	(0.58)	597	11M	55B
1403/02/19	5,200	5,150	5,230	5,190	(0.19)	416	7M	34B
1403/02/18	5,250	5,160	5,250	5,200	0.0	341	6M	33B
1403/02/17	5,200	5,140	5,280	5,200	(0.19)	407	6M	29B
1403/02/16	5,210	5,160	5,340	5,210	0.0	440	6M	34B
1403/02/12	5,230	5,190	5,290	5,210	0.39	345	4M	23B
1403/02/11	5,290	5,120	5,290	5,190	(0.57)	515	13M	69B
1403/02/10	5,320	5,160	5,320	5,220	(0.38)	832	10M	53B
1403/02/09	5,230	5,150	5,270	5,240	(0.57)	591	5M	25B
1403/02/08	5,300	5,190	5,420	5,270	(1.5)	909	12M	64B
1403/02/05	5,300	5,290	5,430	5,350	0.0	448	5M	26B
1403/02/04	5,360	5,250	5,410	5,350	(0.19)	515	6M	32B
1403/02/03	5,440	5,280	5,440	5,360	0.19	526	8M	44B
1403/02/02	5,480	5,250	5,480	5,350	(0.19)	819	10M	51B
1403/02/01	5,170	5,160	5,430	5,360	4.08	813	15M	81B
1403/01/29	5,130	5,110	5,160	5,150	(0.19)	382	4M	19B
1403/01/28	5,220	5,140	5,220	5,160	(0.58)	360	7M	38B
1403/01/27	5,120	5,120	5,220	5,190	0.39	421	7M	38B
1403/01/26	5,120	5,120	5,120	5,170	0.0	81	590K	3B
1403/01/25	5,370	5,020	5,370	5,170	(2.64)	1,495	18M	93B
1403/01/21	5,320	5,250	5,370	5,310	0.19	318	5M	25B
1403/01/20	5,250	5,250	5,390	5,300	0.76	484	5M	29B
1403/01/19	5,330	5,190	5,330	5,260	0.77	511	8M	42B
1403/01/18	5,210	5,120	5,360	5,220	(2.06)	899	23M	121B
1403/01/15	5,280	5,270	5,380	5,330	(0.19)	360	3M	14B
1403/01/14	5,340	5,210	5,380	5,340	(1.48)	634	7M	39B
1403/01/11	5,490	5,310	5,490	5,420	(0.55)	675	5M	28B
1403/01/08	5,540	5,380	5,540	5,450	0.0	627	6M	31B
1403/01/07	5,510	5,430	5,570	5,450	0.55	527	5M	28B
1403/01/06	5,530	5,420	5,600	5,420	1.12	683	5M	29B
1403/01/05	5,480	5,400	5,520	5,360	1.90	692	6M	33B
1402/12/28	5,200	5,200	5,440	5,260	1.54	679	6M	30B
1402/12/27	5,110	5,100	5,310	5,180	1.57	601	9M	47B
1402/12/26	5,100	5,020	5,150	5,100	(0.2)	444	3M	17B
1402/12/23	5,070	5,020	5,130	5,110	(0.39)	464	3M	17B
1402/12/22	5,170	5,050	5,170	5,130	(0.39)	430	4M	20B
1402/12/21	5,150	5,050	5,210	5,150	(0.39)	535	5M	28B
1402/12/20	5,200	5,090	5,200	5,170	(0.39)	525	4M	23B
1402/12/19	5,250	5,130	5,250	5,190	(0.42)	550	6M	29B
1402/12/16	5,176	5,176	5,279	5,212	(0.02)	279	3M	14B
1402/12/15	5,200	5,140	5,348	5,213	0.42	594	7M	37B
1402/12/14	5,248	5,102	5,249	5,191	(0.35)	474	4M	21B
1402/12/13	5,227	5,200	5,371	5,209	3.76	910	8M	44B
1402/12/12	4,980	4,980	5,184	5,020	1.23	513	6M	30B
1402/12/09	4,905	4,905	5,045	4,959	0.10	177	2M	12B
1402/12/08	4,990	4,933	5,004	4,954	(0.04)	500	5M	24B
1402/12/07	4,949	4,880	5,000	4,956	(0.28)	516	4M	17B
1402/12/05	4,953	4,938	5,030	4,970	(0.1)	478	4M	21B
1402/12/02	5,040	4,950	5,040	4,975	0.02	258	1M	7B
1402/12/01	5,000	4,967	5,040	4,974	0.14	329	3M	13B
1402/11/30	4,990	4,960	5,045	4,967	0.34	486	5M	26B
1402/11/29	4,890	4,890	5,000	4,950	0.16	449	4M	20B
1402/11/28	5,029	4,868	5,029	4,942	(0.62)	962	6M	30B
1402/11/25	5,024	4,904	5,024	4,973	(0.16)	383	2M	9B
1402/11/24	4,910	4,910	5,070	4,981	(0.06)	376	2M	9B
1402/11/23	4,961	4,910	5,000	4,984	(0.34)	743	4M	19B
1402/11/21	5,050	4,965	5,090	5,001	0.02	740	6M	32B
1402/11/18	4,980	4,950	5,050	5,000	0.0	519	3M	17B
1402/11/17	5,010	4,950	5,070	5,000	(0.2)	733	8M	38B
1402/11/16	5,060	4,970	5,060	5,010	(0.2)	599	6M	30B
1402/11/15	5,070	4,980	5,100	5,020	(0.59)	754	7M	35B
1402/11/14	5,030	5,010	5,130	5,050	0.20	658	4M	23B
1402/11/11	5,040	5,000	5,080	5,040	0.0	498	4M	19B
1402/11/10	5,080	5,000	5,120	5,040	0.20	752	6M	32B
1402/11/09	5,040	4,990	5,100	5,030	(0.2)	675	5M	25B
1402/11/08	5,160	5,020	5,160	5,040	0.20	682	5M	26B
1402/11/07	5,050	4,990	5,100	5,030	0.0	426	4M	20B
1402/11/03	5,120	4,960	5,120	5,030	(1.37)	1,105	9M	44B
1402/11/02	5,130	5,020	5,200	5,100	(1.35)	1,233	9M	47B
1402/11/01	5,210	5,100	5,210	5,170	(0.96)	1,101	7M	37B
1402/10/30	5,380	5,150	5,380	5,220	(2.79)	1,490	14M	74B
1402/10/27	5,300	5,300	5,440	5,370	(0.37)	528	4M	22B
1402/10/26	5,400	5,310	5,450	5,390	(1.28)	893	7M	38B
1402/10/25	5,470	5,430	5,530	5,460	0.0	400	4M	20B
1402/10/24	5,440	5,400	5,560	5,460	1.49	718	8M	42B
1402/10/23	5,450	5,320	5,450	5,380	0.37	693	8M	42B
1402/10/20	5,320	5,320	5,410	5,360	0.19	510	4M	19B
1402/10/19	5,330	5,300	5,400	5,350	(0.19)	1,031	8M	45B
1402/10/18	5,430	5,300	5,430	5,360	(0.19)	659	6M	32B
1402/10/17	5,350	5,320	5,460	5,370	(0.19)	936	6M	30B
1402/10/16	5,390	5,320	5,390	5,380	(0.37)	711	7M	35B
1402/10/13	5,460	5,350	5,460	5,400	(0.55)	756	7M	36B
1402/10/12	5,580	5,380	5,580	5,430	(3.21)	1,183	12M	68B
1402/10/11	5,640	5,500	5,730	5,610	(0.71)	656	5M	26B
1402/10/10	5,630	5,600	5,690	5,650	(0.18)	428	4M	24B
1402/10/09	5,560	5,560	5,720	5,660	(0.18)	681	5M	31B
1402/10/06	5,540	5,540	5,730	5,670	(0.53)	767	4M	23B
1402/10/05	5,720	5,560	5,720	5,700	(0.52)	607	4M	22B
1402/10/04	5,690	5,640	5,780	5,730	(0.52)	733	6M	36B
1402/10/03	5,750	5,690	5,800	5,760	(0.52)	648	5M	28B
1402/10/02	5,720	5,700	5,810	5,790	(0.34)	860	5M	31B
1402/09/29	5,830	5,700	5,890	5,810	(0.68)	959	7M	41B
1402/09/28	5,750	5,690	5,960	5,850	2.81	1,782	25M	144B
1402/09/27	5,540	5,540	5,820	5,690	2.34	1,959	36M	205B
1402/09/25	5,560	5,510	5,630	5,560	1.09	1,085	14M	79B
1402/09/22	5,540	5,440	5,590	5,500	(1.61)	1,108	13M	72B
1402/09/21	5,700	5,530	5,700	5,590	(0.71)	651	7M	41B
1402/09/20	5,600	5,590	5,690	5,630	(0.18)	731	8M	46B
1402/09/19	5,650	5,500	5,700	5,640	(0.53)	785	6M	32B
1402/09/18	5,700	5,550	5,720	5,670	(1.9)	1,058	7M	42B
1402/09/15	5,760	5,710	5,850	5,780	(0.17)	696	6M	36B
1402/09/14	5,700	5,690	5,850	5,790	(0.34)	882	9M	49B
1402/09/13	5,910	5,730	5,910	5,810	1.93	1,055	14M	80B
1402/09/12	5,650	5,510	5,840	5,700	2.70	1,670	34M	192B
1402/09/11	5,470	5,430	5,650	5,550	2.40	1,663	28M	154B
1402/09/08	5,390	5,390	5,490	5,420	0.93	639	9M	47B
1402/09/07	5,350	5,330	5,410	5,370	(0.19)	857	7M	40B
1402/09/06	5,430	5,340	5,430	5,380	(0.19)	421	4M	23B
1402/09/05	5,420	5,330	5,440	5,390	0.0	655	5M	28B
1402/09/04	5,350	5,300	5,480	5,390	(0.37)	556	4M	24B
1402/09/01	5,430	5,370	5,460	5,410	0.0	679	5M	25B
1402/08/30	5,380	5,320	5,440	5,410	(0.37)	538	4M	24B
1402/08/29	5,360	5,300	5,400	5,430	(0.55)	491	3M	16B
1402/08/28	5,450	5,330	5,450	5,460	(0.36)	389	3M	17B
1402/08/27	5,460	5,320	5,480	5,480	(1.08)	561	5M	28B
1402/08/24	5,530	5,420	5,530	5,540	(0.54)	442	3M	17B
1402/08/23	5,600	5,430	5,600	5,570	(0.54)	440	4M	21B
1402/08/21	5,510	5,500	5,560	5,600	(0.36)	506	3M	16B
1402/08/20	5,550	5,530	5,700	5,620	(0.18)	472	6M	33B
1402/08/17	5,760	5,550	5,760	5,630	(0.71)	583	7M	39B
1402/08/16	5,540	5,500	5,740	5,670	1.43	739	13M	73B
1402/08/15	5,620	5,500	5,680	5,590	2.38	1,131	12M	68B
1402/08/14	5,230	5,210	5,530	5,460	5.61	1,510	25M	138B
1402/08/13	5,140	5,140	5,380	5,170	0.78	476	6M	32B
1402/08/10	5,100	5,030	5,130	5,130	(0.39)	437	4M	20B
1402/08/09	5,190	5,120	5,240	5,150	0.19	440	5M	23B
1402/08/08	5,120	5,070	5,230	5,140	0.59	586	6M	30B
1402/08/07	5,050	5,050	5,300	5,110	0.20	466	3M	16B
1402/08/06	5,260	5,000	5,260	5,100	(5.03)	1,205	11M	55B
1402/08/03	5,300	5,290	5,430	5,370	(0.19)	529	10M	53B
1402/08/02	5,430	5,260	5,440	5,380	(1.47)	689	7M	35B
1402/08/01	5,530	5,320	5,540	5,460	(1.62)	901	7M	40B
1402/07/30	5,500	5,500	5,610	5,550	(0.18)	475	4M	20B
1402/07/29	5,560	5,490	5,640	5,560	(0.71)	749	6M	34B
1402/07/26	5,510	5,510	5,650	5,600	(0.71)	736	5M	29B
1402/07/25	5,670	5,570	5,730	5,640	(0.18)	731	5M	30B
1402/07/24	5,580	5,570	5,740	5,650	0.0	567	5M	28B
1402/07/23	5,580	5,530	5,700	5,650	(0.35)	434	2M	11B
1402/07/22	5,700	5,470	5,810	5,670	(0.7)	528	3M	17B
1402/07/19	5,860	5,700	5,860	5,710	0.35	386	3M	19B
1402/07/18	5,600	5,600	5,890	5,690	0.18	409	3M	15B
1402/07/17	5,600	5,570	5,750	5,680	(0.35)	545	5M	27B
1402/07/16	5,890	5,590	5,920	5,700	(4.04)	1,179	12M	70B
1402/07/15	5,970	5,860	5,970	5,940	(0.34)	516	4M	21B
1402/07/12	6,000	5,900	6,020	5,960	(0.17)	478	5M	30B
1402/07/10	5,840	5,830	6,020	5,970	0.17	533	9M	54B
1402/07/09	5,970	5,820	5,970	5,960	(0.67)	587	4M	23B
1402/07/08	6,030	5,940	6,050	6,000	(0.5)	575	5M	29B
1402/07/05	5,940	5,940	6,070	6,030	(0.33)	662	5M	27B
1402/07/04	6,090	5,920	6,090	6,050	(0.66)	818	5M	29B
1402/07/03	6,100	5,990	6,200	6,090	(0.33)	658	4M	27B
1402/07/01	6,100	6,000	6,210	6,110	1.16	556	9M	53B
1402/06/29	5,880	5,850	6,150	6,040	0.67	738	11M	64B
1402/06/28	6,070	5,890	6,100	6,000	(1.32)	1,199	9M	52B
1402/06/27	6,130	6,000	6,160	6,080	(0.33)	861	11M	68B
1402/06/26	6,080	6,050	6,190	6,100	0.33	944	10M	64B
1402/06/22	6,090	6,010	6,130	6,080	(0.16)	596	5M	31B
1402/06/21	6,150	6,000	6,160	6,090	(0.33)	986	9M	53B
1402/06/20	6,040	6,030	6,180	6,110	(0.33)	822	8M	50B
1402/06/19	6,080	5,980	6,280	6,130	(1.29)	1,111	10M	63B
1402/06/18	6,560	6,120	6,560	6,210	(5.62)	2,653	26M	162B
1402/06/14	6,680	6,450	6,720	6,580	3.46	2,477	25M	163B
1402/06/13	6,080	6,080	6,430	6,360	5.82	3,004	49M	310B
1402/06/12	5,800	5,760	6,200	6,010	3.26	1,913	25M	152B
1402/06/11	5,900	5,710	5,940	5,820	0.0	1,258	11M	64B
1402/06/08	6,000	5,720	6,000	5,820	(1.02)	2,398	23M	135B
1402/06/07	5,950	5,700	6,030	5,880	0.17	2,095	37M	218B
1402/06/06	5,940	5,750	5,980	5,870	5.01	3,213	46M	272B
1402/06/05	5,500	5,490	5,650	5,590	3.90	1,568	28M	155B
1402/06/04	5,370	5,300	5,500	5,380	2.67	822	10M	53B
1402/06/01	5,230	5,130	5,400	5,240	(0.19)	932	9M	48B
1402/05/31	5,200	5,140	5,270	5,250	(0.94)	823	6M	32B
1402/05/30	5,270	5,210	5,390	5,300	(0.19)	774	5M	27B
1402/05/29	5,380	5,160	5,400	5,310	(0.19)	657	4M	22B
1402/05/28	5,300	5,200	5,380	5,320	(0.93)	692	6M	32B
1402/05/25	5,330	5,310	5,410	5,370	(0.19)	505	5M	24B
1402/05/24	5,400	5,210	5,400	5,380	(1.1)	705	5M	28B
1402/05/23	5,540	5,350	5,540	5,440	(0.37)	800	6M	34B
1402/05/22	5,390	5,260	5,520	5,460	(0.18)	638	7M	36B
1402/05/21	5,660	5,300	5,660	5,470	(3.01)	1,320	8M	45B
1402/05/18	5,820	5,560	5,820	5,640	1.99	975	10M	59B
1402/05/17	5,500	5,420	5,560	5,530	(0.36)	638	4M	23B
1402/05/16	5,500	5,460	5,590	5,550	(0.18)	838	6M	34B
1402/05/15	5,560	5,500	5,600	5,560	(0.18)	564	4M	22B
1402/05/14	5,550	5,500	5,620	5,570	2.96	988	14M	78B
1402/05/10	5,460	5,370	5,530	5,410	0.37	808	8M	44B
1402/05/09	5,290	5,290	5,450	5,390	(0.19)	631	5M	25B
1402/05/08	5,520	5,270	5,540	5,400	(1.46)	1,025	7M	38B
1402/05/07	5,530	5,400	5,580	5,480	(0.18)	609	5M	30B
1402/05/04	5,310	5,310	5,590	5,490	0.18	717	6M	33B
1402/05/03	5,560	5,390	5,630	5,480	0.74	824	7M	40B
1402/05/02	5,530	5,390	5,640	5,440	1.30	888	9M	49B
1402/05/01	5,440	5,210	5,550	5,370	(3.07)	1,287	13M	72B
1402/04/31	5,590	5,530	5,710	5,540	(6.73)	1,428	13M	71B
1402/04/28	6,020	5,600	6,020	5,940	5.51	2,016	32M	189B
1402/04/26	5,620	5,390	5,700	5,630	(2.76)	943	7M	36B
1402/04/25	5,940	5,590	5,940	5,790	(2.2)	1,109	7M	41B
1402/04/24	5,800	5,770	6,110	5,920	(0.67)	1,172	8M	48B
1402/04/21	6,000	5,760	6,000	5,960	(2.13)	1,026	7M	38B
1402/04/20	6,030	5,950	6,130	6,090	(1.62)	1,014	8M	46B
1402/04/19	6,250	6,050	6,250	6,190	(0.96)	876	8M	49B
1402/04/18	6,400	6,150	6,400	6,250	(0.79)	1,175	11M	69B
1402/04/17	6,460	6,200	6,460	6,300	1.12	1,639	11M	70B
1402/04/14	6,200	6,170	6,320	6,230	3.49	2,090	25M	155B
1402/04/10	7,030	6,780	7,180	6,920	(1.28)	1,934	14M	97B
1402/04/07	6,900	6,840	7,100	7,010	(0.71)	1,007	7M	49B
1402/04/06	7,260	6,950	7,260	7,060	(2.62)	1,915	16M	111B
1402/04/05	7,350	7,180	7,350	7,250	0.28	1,005	7M	50B
1402/04/04	7,290	7,170	7,320	7,230	0.84	1,273	10M	74B
1402/04/03	7,190	7,080	7,310	7,170	0.14	1,236	10M	73B
1402/03/31	7,200	7,100	7,350	7,160	0.85	1,345	6M	46B
1402/03/30	7,070	6,930	7,170	7,100	(0.14)	753	4M	26B
1402/03/29	7,150	7,050	7,240	7,110	0.14	699	3M	24B
1402/03/28	7,090	6,800	7,180	7,100	(0.98)	861	7M	51B
1402/03/27	7,360	7,040	7,360	7,170	0.0	1,009	6M	44B
1402/03/24	7,380	7,100	7,400	7,170	0.99	853	6M	43B
1402/03/23	6,750	6,750	7,330	7,100	0.71	1,024	7M	49B
1402/03/22	7,370	6,940	7,480	7,050	(5.5)	2,246	20M	144B
1402/03/21	7,450	7,180	7,670	7,460	0.13	1,579	10M	75B
1402/03/20	7,910	7,430	7,910	7,450	(6.64)	1,753	16M	118B
1402/03/17	8,000	7,920	8,150	7,980	0.76	1,107	11M	87B
1402/03/16	7,980	7,750	8,110	7,920	1.41	1,380	12M	94B
1402/03/13	7,780	7,730	7,950	7,810	0.39	825	5M	41B
1402/03/10	7,800	7,680	7,920	7,780	(0.64)	1,057	11M	85B
1402/03/09	7,740	7,740	8,030	7,830	0.51	1,124	7M	55B
1402/03/08	7,740	7,680	8,050	7,790	1.04	1,178	12M	97B
1402/03/07	8,010	7,610	8,010	7,710	(4.81)	1,738	14M	105B
1402/03/06	8,390	7,960	8,400	8,100	(5.15)	2,425	14M	110B
1402/03/03	8,780	8,260	8,840	8,540	(1.16)	2,629	19M	166B
1402/03/02	8,500	8,430	8,880	8,640	0.47	1,613	13M	111B
1402/03/01	8,640	8,450	8,870	8,600	1.42	1,511	12M	107B
1402/02/31	8,650	8,330	8,650	8,480	2.05	1,494	13M	108B
1402/02/30	8,590	8,120	8,590	8,310	(1.42)	1,458	9M	73B
1402/02/27	8,390	8,250	8,590	8,430	0.48	1,366	12M	99B
1402/02/25	8,650	8,050	8,650	8,390	3.45	1,720	14M	121B
1402/02/24	7,690	7,690	8,230	8,110	5.32	1,435	14M	110B
1402/02/23	8,080	7,630	8,090	7,700	(6.1)	2,968	31M	241B
1402/02/20	9,160	8,060	9,160	8,200	(5.31)	3,169	31M	257B
1402/02/19	8,440	8,440	9,090	8,660	(4.52)	3,684	44M	381B
1402/02/18	8,880	8,880	8,880	9,070	(4.93)	834	8M	74B
1402/02/17	10,000	9,470	10,010	9,540	(6.29)	2,341	19M	178B
1402/02/16	10,490	10,000	10,500	10,180	(0.59)	4,437	30M	309B
1402/02/13	10,020	9,940	10,480	10,240	4.38	4,475	38M	393B
1402/02/12	9,450	9,450	9,940	9,810	3.70	3,739	31M	300B
1402/02/11	9,800	9,340	9,800	9,460	(1.77)	5,199	40M	374B
1402/02/10	9,800	9,510	9,830	9,630	(1.03)	5,454	41M	392B
1402/02/09	9,450	9,450	9,810	9,730	3.73	3,252	27M	258B
1402/02/06	9,080	9,000	9,570	9,380	2.40	3,854	30M	285B
1402/02/05	8,780	8,780	9,320	9,160	5.05	5,280	53M	487B
1402/02/04	8,840	8,600	8,880	8,720	0.58	4,715	44M	381B
1402/01/30	8,790	8,550	8,790	8,670	(0.12)	5,961	44M	383B
1402/01/29	8,600	8,500	8,820	8,680	0.58	4,565	40M	344B
1402/01/28	8,550	8,310	8,830	8,630	0.12	4,868	36M	314B
1402/01/27	9,000	8,490	9,000	8,620	0.35	3,259	25M	220B
1402/01/26	8,350	8,350	8,680	8,590	5.79	3,888	33M	286B
1402/01/22	8,100	7,960	8,350	8,120	(1.58)	3,308	24M	194B
1402/01/21	8,640	7,960	8,750	8,250	(3.51)	5,947	47M	390B
1402/01/20	8,690	8,350	8,890	8,550	(2.73)	5,786	46M	396B
1402/01/19	8,800	8,470	8,990	8,790	4.27	5,150	45M	399B
1402/01/16	8,220	8,070	8,530	8,430	5.64	6,283	78M	656B
1402/01/15	7,690	7,690	8,000	7,980	6.68	4,792	89M	708B
1402/01/14	7,330	7,100	7,700	7,480	0.94	3,311	35M	262B
1402/01/09	7,360	7,270	7,480	7,410	1.51	2,364	19M	140B
1402/01/08	7,360	7,220	7,500	7,300	0.69	2,403	20M	146B
1402/01/06	7,490	7,000	7,650	7,340	(1.87)	3,029	33M	243B
1402/01/05	7,320	7,250	7,690	7,480	0.27	2,165	20M	148B
1401/12/28	7,530	7,250	7,700	7,460	1.08	2,113	21M	160B
1401/12/27	7,210	7,100	7,470	7,380	5.58	2,636	30M	220B
1401/12/24	6,900	6,870	7,100	6,990	3.10	1,500	13M	88B
1401/12/23	6,770	6,720	6,900	6,780	0.15	1,387	9M	59B
1401/12/22	6,690	6,690	6,970	6,770	0.74	1,110	9M	59B
1401/12/21	6,880	6,610	6,880	6,720	(3.17)	1,184	17M	116B
1401/12/20	7,230	6,760	7,230	6,940	(2.12)	2,271	23M	162B
1401/12/16	6,790	6,780	7,240	7,090	4.57	2,345	30M	215B
1401/12/15	6,690	6,510	6,970	6,780	(0.29)	1,770	20M	132B
1401/12/14	6,850	6,600	7,080	6,800	(1.59)	2,658	28M	191B
1401/12/13	7,000	6,860	7,240	6,910	(6.24)	2,653	38M	263B
1401/12/10	7,360	6,970	7,710	7,370	1.52	5,303	61M	450B
1401/12/09	6,900	6,730	7,340	7,260	5.83	2,769	54M	389B
1401/12/08	6,800	6,600	7,210	6,860	(2.28)	3,723	54M	370B
1401/12/07	7,160	6,770	7,160	7,020	4.78	5,677	118M	832B
1401/12/06	6,700	6,570	6,710	6,700	6.69	809	17M	117B
1401/12/03	6,010	5,850	6,440	6,280	4.32	4,082	62M	391B
1401/12/02	5,770	5,770	6,080	6,020	5.80	3,462	80M	484B
1401/12/01	5,500	5,500	5,770	5,690	5.37	2,235	46M	261B
1401/11/30	5,210	5,210	5,500	5,400	4.85	1,861	26M	141B
1401/11/26	5,170	5,070	5,180	5,150	(0.58)	687	6M	33B
1401/11/25	5,210	5,100	5,270	5,180	(1.33)	962	8M	43B
1401/11/24	5,250	5,180	5,310	5,250	(1.69)	943	9M	44B
1401/11/23	5,400	5,210	5,420	5,340	(2.02)	1,050	7M	37B
1401/11/19	5,450	5,330	5,560	5,450	(0.55)	850	5M	27B
1401/11/18	5,320	5,320	5,560	5,480	1.11	1,088	13M	68B
1401/11/17	5,440	5,310	5,450	5,420	(0.55)	957	8M	44B
1401/11/16	5,230	5,230	5,580	5,450	3.22	2,091	28M	155B
1401/11/12	5,300	5,210	5,390	5,280	1.34	1,198	13M	69B
1401/11/10	5,130	5,030	5,310	5,210	(0.19)	899	7M	37B
1401/11/09	5,450	5,190	5,570	5,220	(6.28)	2,450	24M	124B
1401/11/08	5,660	5,480	5,760	5,570	(1.07)	1,672	15M	85B
1401/11/05	5,790	5,510	5,800	5,630	(2.93)	1,939	16M	89B
1401/11/04	5,930	5,740	5,930	5,800	(2.19)	1,820	16M	94B
1401/11/03	6,000	5,790	6,140	5,930	(0.67)	2,295	24M	143B
1401/11/02	6,000	5,830	6,100	5,970	(0.17)	1,791	24M	145B
1401/11/01	6,160	5,870	6,200	5,980	(2.61)	2,216	23M	138B
1401/10/28	6,130	6,090	6,230	6,140	(0.49)	2,296	22M	132B
1401/10/27	6,160	6,080	6,320	6,170	0.49	2,883	28M	173B
1401/10/26	6,000	6,000	6,230	6,140	4.07	2,304	25M	155B
1401/10/24	5,780	5,730	6,010	5,900	(2.32)	1,795	17M	100B
1401/10/21	6,130	5,910	6,180	6,040	(2.74)	2,350	18M	109B
1401/10/20	6,220	6,070	6,330	6,210	0.49	2,511	26M	161B
1401/10/19	6,120	6,090	6,290	6,180	2.83	2,743	42M	257B
1401/10/18	6,070	5,940	6,100	6,010	2.39	2,351	35M	209B
1401/10/17	5,800	5,800	5,940	5,870	1.38	673	9M	52B
1401/10/14	5,790	5,700	5,910	5,790	(2.03)	1,660	17M	98B
1401/10/13	5,960	5,820	6,050	5,910	(1.5)	1,975	16M	95B
1401/10/12	5,930	5,930	6,080	6,000	0.84	1,803	18M	106B
1401/10/11	5,800	5,780	6,130	5,950	(1.49)	1,912	20M	121B
1401/10/10	6,270	6,020	6,270	6,040	(6.65)	3,317	35M	213B
1401/10/07	6,490	6,370	6,590	6,470	2.70	3,423	36M	231B
1401/10/05	6,350	6,180	6,380	6,300	4.83	2,340	29M	184B
1401/10/04	6,060	5,890	6,060	6,010	6.00	2,875	47M	284B
1401/09/29	5,640	5,560	5,770	5,670	(0.35)	886	8M	46B
1401/09/28	5,720	5,600	5,770	5,690	(1.22)	1,259	10M	54B
1401/09/27	5,740	5,700	5,840	5,760	0.88	1,365	13M	76B
1401/09/26	5,800	5,620	5,800	5,710	(1.72)	1,156	8M	48B
1401/09/23	5,600	5,600	5,930	5,810	4.50	1,662	17M	98B
1401/09/22	5,530	5,500	5,690	5,560	2.39	1,013	11M	59B
1401/09/21	5,420	5,400	5,520	5,430	1.12	734	7M	40B
1401/09/20	5,300	5,180	5,550	5,370	0.37	878	9M	46B
1401/09/19	5,410	5,250	5,470	5,350	(3.43)	1,179	12M	62B
1401/09/16	5,670	5,420	5,680	5,540	(2.29)	1,572	10M	58B
1401/09/15	5,650	5,590	5,680	5,670	(1.05)	1,087	8M	45B
1401/09/14	5,760	5,650	5,780	5,730	(1.38)	940	9M	48B
1401/09/13	5,820	5,700	5,860	5,810	(1.36)	1,137	9M	49B
1401/09/12	6,000	5,810	6,000	5,890	(1.34)	1,052	7M	41B
1401/09/09	5,940	5,900	5,990	5,970	(0.33)	648	4M	25B
1401/09/08	5,950	5,910	6,050	5,990	0.0	652	4M	26B
1401/09/07	5,940	5,860	6,150	5,990	1.18	1,036	9M	56B
1401/09/06	5,900	5,810	5,980	5,920	(0.17)	879	7M	42B
1401/09/05	5,920	5,800	5,980	5,930	(0.84)	881	6M	32B
1401/09/02	5,950	5,920	6,100	5,980	(0.17)	688	4M	25B
1401/09/01	5,960	5,830	6,040	5,990	(0.33)	766	12M	71B
1401/08/30	6,030	5,920	6,150	6,010	(0.17)	776	5M	33B
1401/08/29	6,050	5,930	6,200	6,020	1.69	884	7M	45B
1401/08/28	6,150	5,810	6,150	5,920	(3.58)	1,162	14M	81B
1401/08/25	6,180	6,050	6,250	6,140	(0.81)	1,254	10M	60B
1401/08/24	6,340	6,010	6,390	6,190	(1.59)	1,925	19M	115B
1401/08/23	6,380	6,170	6,490	6,290	2.11	4,799	66M	416B
1401/08/22	5,850	5,660	6,200	6,160	6.21	1,968	42M	256B
1401/08/21	5,940	5,730	5,940	5,800	(1.53)	1,208	14M	81B
1401/08/18	5,770	5,700	5,990	5,890	(1.01)	1,369	13M	78B
1401/08/17	6,120	5,720	6,170	5,950	(0.5)	1,473	13M	76B
1401/08/16	5,880	5,680	6,090	5,980	2.57	1,568	15M	90B
1401/08/15	5,890	5,780	5,990	5,830	0.87	1,087	10M	60B
1401/08/14	5,620	5,520	5,890	5,780	4.52	1,165	11M	64B
1401/08/11	5,490	5,400	5,650	5,530	(1.43)	891	11M	61B
1401/08/10	5,610	5,480	5,800	5,610	2.37	1,107	11M	60B
1401/08/09	5,400	5,260	5,550	5,480	5.59	696	11M	62B
1401/08/08	5,170	5,090	5,310	5,190	1.96	1,058	10M	53B
1401/08/07	5,100	5,050	5,190	5,090	0.79	900	13M	64B
1401/08/04	5,370	5,000	5,380	5,050	(5.96)	1,559	15M	76B
1401/08/03	5,300	5,190	5,500	5,370	(1.29)	1,079	7M	39B
1401/08/02	5,550	5,250	5,580	5,440	0.37	1,300	9M	49B
1401/08/01	5,410	5,360	5,540	5,420	(5.74)	2,114	20M	109B
1401/07/30	5,900	5,620	5,900	5,750	(3.69)	1,668	12M	68B
1401/07/27	5,980	5,840	6,090	5,970	3.83	2,942	23M	139B
1401/07/26	5,400	5,340	5,840	5,750	5.31	1,821	20M	116B
1401/07/25	5,570	5,390	5,720	5,460	(5.7)	2,508	23M	128B
1401/07/24	6,090	5,590	6,280	5,790	(2.69)	4,003	31M	179B
1401/07/23	5,800	5,620	5,970	5,950	6.63	4,506	53M	314B
1401/07/20	5,360	5,360	5,620	5,580	6.08	2,102	25M	138B
1401/07/19	5,130	5,070	5,320	5,260	5.62	1,857	23M	119B
1401/07/18	4,750	4,670	5,060	4,980	5.29	1,892	22M	107B
1401/07/17	4,900	4,620	4,900	4,730	(4.64)	1,482	17M	80B
1401/07/16	4,980	4,820	5,030	4,960	(1.78)	1,278	8M	38B
1401/07/12	5,070	4,920	5,070	5,050	(0.79)	921	4M	21B
1401/07/11	5,160	4,950	5,200	5,090	(1.36)	982	8M	40B
1401/07/10	5,170	5,050	5,220	5,160	(1.15)	880	7M	37B
1401/07/09	5,290	5,030	5,300	5,220	(3.15)	1,368	8M	40B
1401/07/06	5,370	5,320	5,470	5,390	0.37	1,029	6M	34B
1401/07/04	5,300	5,190	5,440	5,370	(0.92)	1,234	8M	42B
1401/07/02	5,650	5,270	5,660	5,420	(4.24)	1,348	11M	57B
1401/06/30	5,650	5,490	5,810	5,660	(1.91)	1,785	10M	56B
1401/06/29	5,870	5,610	5,970	5,770	(3.03)	1,840	16M	91B
1401/06/28	5,990	5,870	6,040	5,950	(1.16)	1,115	10M	58B
1401/06/27	6,100	5,910	6,170	6,020	(0.99)	1,173	7M	43B
1401/06/23	6,150	6,040	6,220	6,080	0.16	1,089	6M	37B
1401/06/22	6,070	6,030	6,120	6,070	(0.65)	1,365	10M	63B
1401/06/21	6,140	6,020	6,150	6,110	(0.33)	845	7M	41B
1401/06/20	6,130	6,030	6,190	6,130	(0.65)	959	7M	40B
1401/06/19	6,170	6,060	6,260	6,170	(1.75)	1,315	10M	64B
1401/06/16	6,250	6,130	6,280	6,280	(1.1)	1,249	6M	36B
1401/06/15	6,400	6,230	6,400	6,350	(0.94)	1,191	6M	38B
1401/06/14	6,470	6,350	6,480	6,410	0.0	822	6M	40B
1401/06/13	6,430	6,320	6,500	6,410	(0.16)	1,048	6M	36B
1401/06/12	6,450	6,250	6,550	6,420	(1.68)	1,290	9M	57B
1401/06/09	6,510	6,440	6,640	6,530	(1.95)	1,755	10M	62B
1401/06/08	6,710	6,510	6,770	6,660	(0.75)	1,346	6M	42B
1401/06/07	6,780	6,630	6,840	6,710	(0.89)	1,645	9M	63B
1401/06/06	6,790	6,610	6,890	6,770	0.15	2,521	17M	118B
1401/06/05	6,620	6,530	6,860	6,760	4.32	4,167	30M	200B
1401/06/02	6,510	6,400	6,550	6,480	0.15	2,231	13M	84B
1401/06/01	6,550	6,360	6,600	6,470	0.31	2,747	19M	123B
1401/05/31	6,400	6,250	6,650	6,450	1.26	2,587	26M	166B
1401/05/30	6,460	6,250	6,530	6,370	(2.0)	1,855	11M	73B
1401/05/29	6,350	6,180	6,620	6,500	2.85	3,138	23M	149B
1401/05/26	5,970	5,900	6,440	6,320	3.95	4,174	33M	206B
1401/05/25	6,240	5,960	6,300	6,080	(3.8)	4,653	39M	237B
1401/05/24	6,480	6,200	6,480	6,320	(2.47)	2,881	20M	128B
1401/05/23	6,690	6,410	6,690	6,480	(2.41)	2,379	16M	106B
1401/05/22	6,390	6,340	6,780	6,640	3.75	4,603	39M	261B
1401/05/19	6,660	6,330	6,660	6,400	(4.9)	5,727	46M	294B
1401/05/18	6,870	6,600	6,870	6,730	(1.9)	2,522	16M	105B
1401/05/15	7,120	6,760	7,200	6,860	(4.59)	6,715	44M	301B
1401/05/12	7,460	7,040	7,460	7,190	(2.31)	3,788	22M	160B
1401/05/11	7,370	7,120	7,590	7,360	(1.34)	3,553	26M	192B
1401/05/10	7,750	7,440	7,890	7,460	(5.69)	6,549	73M	547B
1401/05/09	8,200	7,710	8,200	7,910	(28.16)	3,745	43M	341B
1401/05/03	11,040	11,040	11,040	11,530	(1.79)	352	3M	33B
1401/05/02	11,520	11,140	11,840	11,740	(0.76)	607	2M	23B
1401/05/01	11,830	11,830	11,850	11,830	0.0	78	650K	8B
1401/04/25	11,730	11,590	12,000	11,830	(0.08)	590	2M	20B
1401/04/22	12,020	11,720	12,020	11,840	0.0	302	1M	14B
1401/04/21	11,770	11,660	12,050	11,840	0.0	315	1M	14B
1401/04/20	11,850	11,770	12,120	11,840	0.0	399	2M	21B
1401/04/18	11,820	11,810	12,000	11,840	0.0	300	763K	9B
1401/04/15	11,920	11,770	12,060	11,840	0.25	546	2M	22B
1401/04/14	11,900	11,800	11,910	11,810	0.0	268	824K	10B
1401/04/13	11,910	11,750	11,910	11,810	0.0	280	1M	12B
1401/04/12	11,990	11,630	11,990	11,810	0.0	276	889K	11B
1401/04/11	11,770	11,590	11,840	11,810	(0.08)	312	806K	9B
1401/04/08	11,930	11,660	11,930	11,820	0.0	296	727K	9B
1401/04/07	11,820	11,750	11,970	11,820	0.0	488	7M	87B
1401/04/06	11,870	11,540	11,880	11,820	(0.08)	487	3M	35B
1401/04/05	11,510	11,510	11,900	11,830	(0.17)	344	1M	14B
1401/04/04	11,700	11,450	11,920	11,850	(0.25)	421	1M	13B
1401/04/01	11,590	11,590	11,930	11,880	0.0	385	1M	12B
1401/03/31	11,740	11,550	12,000	11,880	0.0	342	1M	14B
1401/03/30	12,070	11,730	12,070	11,880	0.0	281	980K	12B
1401/03/29	11,770	11,550	11,950	11,880	(0.34)	615	3M	38B
1401/03/28	11,510	11,440	11,690	11,920	(1.57)	1,123	3M	37B
1401/03/25	12,280	11,900	12,280	12,110	(0.08)	457	891K	11B
1401/03/24	12,270	11,950	12,300	12,120	0.0	716	2M	26B
1401/03/23	12,060	12,000	12,350	12,120	0.25	871	2M	28B
1401/03/22	12,060	11,860	12,140	12,090	0.0	586	1M	14B
1401/03/21	12,050	11,830	12,120	12,090	0.0	672	2M	26B
1401/03/18	12,090	12,070	12,180	12,090	0.0	330	1M	14B
1401/03/17	12,090	12,000	12,200	12,090	0.0	539	1M	14B
1401/03/16	11,980	11,610	12,040	12,090	(0.58)	658	2M	24B
1401/03/11	12,350	12,000	12,350	12,160	(0.16)	499	1M	12B
1401/03/10	11,970	11,970	12,290	12,180	0.0	428	1M	14B
1401/03/09	12,230	11,970	12,300	12,180	0.0	499	2M	20B
1401/03/08	12,220	11,740	12,240	12,180	(0.33)	655	3M	37B
1401/03/07	12,150	12,000	12,250	12,220	(0.16)	621	2M	22B
1401/03/04	12,330	12,200	12,490	12,240	0.16	606	1M	16B
1401/03/03	11,730	11,730	12,330	12,220	0.0	743	3M	42B
1401/03/02	12,330	11,600	12,330	12,220	(0.89)	669	3M	37B
1401/02/31	12,130	11,970	12,390	12,330	(0.56)	972	3M	33B
1401/02/28	12,270	12,120	12,430	12,400	(0.24)	732	1M	17B
1401/02/27	12,550	12,250	12,700	12,430	0.0	905	3M	33B
1401/02/26	12,480	12,260	12,540	12,430	(0.08)	1,178	3M	34B
1401/02/25	12,460	12,160	12,590	12,440	(0.16)	819	2M	24B
1401/02/24	12,590	12,230	12,590	12,460	0.0	1,143	4M	54B
1401/02/21	12,360	12,290	12,700	12,460	(0.16)	1,393	4M	44B
1401/02/20	12,270	12,110	12,510	12,480	(0.24)	727	2M	21B
1401/02/19	12,620	12,230	12,700	12,510	(0.24)	790	2M	20B
1401/02/18	12,500	12,400	12,730	12,540	0.0	826	2M	29B
1401/02/17	12,990	12,470	12,990	12,540	0.40	896	2M	29B
1401/02/12	12,780	12,530	12,850	12,490	0.64	868	2M	31B
1401/02/11	12,590	12,250	12,700	12,410	0.32	873	3M	41B
1401/02/10	12,420	12,200	12,650	12,370	0.08	977	3M	41B
1401/02/07	12,430	12,160	12,430	12,360	(0.4)	1,073	4M	44B
1401/02/06	12,460	12,310	12,460	12,410	(0.4)	1,112	8M	102B
1401/02/05	12,300	12,300	12,850	12,460	(0.24)	1,046	3M	37B
1401/02/04	12,890	12,350	12,890	12,490	0.16	956	2M	28B
1401/01/31	12,750	12,600	12,900	12,470	0.89	1,059	3M	39B
1401/01/30	12,300	12,300	12,800	12,360	1.98	1,405	5M	64B
1401/01/29	12,050	11,990	12,560	12,120	1.34	1,258	5M	57B
1401/01/28	12,080	11,800	12,150	11,960	(0.08)	1,111	4M	49B
1401/01/27	12,130	11,790	12,130	11,970	0.0	799	2M	26B
1401/01/24	11,620	11,510	12,160	11,970	(0.25)	878	2M	28B
1401/01/23	12,220	11,650	12,220	12,000	(0.5)	847	2M	27B
1401/01/22	11,900	11,900	12,120	12,060	0.0	695	2M	30B
1401/01/21	11,890	11,890	12,150	12,060	(0.08)	921	2M	27B
1401/01/20	11,560	11,560	12,200	12,070	(0.33)	871	3M	32B
1401/01/17	12,300	11,870	12,300	12,110	(0.33)	1,077	2M	30B
1401/01/16	12,020	11,750	12,290	12,150	(0.25)	1,036	3M	31B
1401/01/15	12,740	11,750	12,740	12,180	(0.08)	1,419	3M	41B
1401/01/14	12,100	12,060	12,510	12,190	2.27	1,284	5M	66B
1401/01/10	12,200	11,550	12,200	11,920	0.34	1,111	4M	43B
1401/01/09	12,300	11,400	12,300	11,880	1.37	1,885	6M	71B
1401/01/08	11,900	11,800	11,900	11,720	3.35	1,084	8M	90B
1401/01/07	11,640	11,630	11,640	11,340	2.25	758	5M	58B
1401/01/06	11,400	11,270	11,420	11,090	1.93	780	4M	49B
1400/12/28	11,000	10,960	11,190	10,880	2.06	872	5M	54B
1400/12/25	10,840	10,750	11,090	10,660	0.85	902	2M	27B
1400/12/24	10,440	10,440	10,800	10,570	0.28	602	2M	20B
1400/12/23	10,310	10,310	10,690	10,540	0.0	485	2M	16B
1400/12/22	10,300	10,300	10,690	10,540	0.0	533	2M	18B
1400/12/21	10,580	10,120	10,820	10,540	(0.09)	682	2M	22B
1400/12/18	10,490	10,220	10,870	10,550	(0.09)	1,074	4M	40B
1400/12/17	10,690	10,150	10,800	10,560	(1.03)	1,037	4M	41B
1400/12/16	10,980	10,700	10,980	10,670	0.76	1,015	3M	38B
1400/12/15	10,600	10,400	10,760	10,590	0.0	933	3M	27B
1400/12/14	10,540	10,400	10,890	10,590	(0.09)	1,075	3M	34B
1400/12/11	10,890	10,300	10,890	10,600	(0.38)	1,175	3M	28B
1400/12/09	10,840	10,620	10,950	10,640	0.38	982	3M	27B
1400/12/08	10,590	10,500	10,790	10,600	3.11	1,962	8M	85B
1400/12/07	10,410	10,130	10,590	10,280	0.49	1,332	4M	41B
1400/12/04	10,100	9,980	10,260	10,230	(0.29)	1,075	2M	25B
1400/12/03	10,020	10,000	10,190	10,260	(0.58)	1,070	3M	27B
1400/12/02	10,190	10,000	10,250	10,320	(0.39)	950	2M	21B
1400/12/01	10,380	9,990	10,380	10,360	(0.77)	1,073	2M	25B
1400/11/30	10,490	10,120	10,490	10,440	(0.29)	733	2M	16B
1400/11/27	10,360	10,200	10,530	10,470	(0.19)	1,395	3M	26B
1400/11/25	10,170	10,170	10,400	10,490	(0.29)	1,145	2M	19B
1400/11/24	10,480	10,100	10,480	10,520	(1.03)	937	3M	26B
1400/11/23	10,610	10,300	10,610	10,630	(0.37)	850	2M	17B
1400/11/20	10,340	10,340	10,690	10,670	(0.19)	923	2M	22B
1400/11/19	10,460	10,300	10,810	10,690	(0.28)	722	2M	23B
1400/11/18	10,460	10,280	10,650	10,720	(0.65)	725	2M	24B
1400/11/17	10,990	10,460	10,990	10,790	(2.0)	1,096	5M	47B
1400/11/16	11,030	10,820	11,150	11,010	(0.18)	688	2M	20B
1400/11/13	11,070	10,700	11,070	11,030	(0.36)	803	2M	23B
1400/11/12	11,080	11,000	11,190	11,070	0.0	922	3M	29B
1400/11/11	11,310	10,770	11,310	11,070	(0.18)	1,142	3M	31B
1400/11/10	11,400	11,020	11,500	11,090	0.54	1,193	4M	41B
1400/11/09	11,370	11,060	11,370	11,030	1.19	1,269	4M	44B
1400/11/06	10,870	10,840	11,330	10,900	0.37	1,083	3M	32B
1400/11/05	11,010	10,750	11,010	10,860	(3.98)	1,262	8M	90B
1400/11/04	11,300	11,130	11,300	11,310	(3.42)	1,387	7M	76B
1400/11/03	12,500	11,540	12,500	11,710	(3.54)	1,674	8M	89B
1400/11/02	12,700	11,950	12,700	12,140	(0.82)	1,551	5M	66B
1400/10/29	12,000	12,000	12,540	12,240	0.41	1,178	3M	41B
1400/10/28	12,110	12,050	12,390	12,190	(3.86)	1,646	7M	89B
1400/10/27	13,000	12,560	13,130	12,680	(4.08)	2,496	10M	122B
1400/10/26	13,600	12,810	13,830	13,220	(1.93)	2,723	8M	105B
1400/10/25	13,100	12,900	13,540	13,480	4.50	4,868	24M	323B
1400/10/22	12,430	12,430	12,940	12,900	4.62	2,509	14M	178B
1400/10/21	12,260	12,260	12,720	12,330	0.57	1,312	3M	39B
1400/10/20	12,000	11,950	12,190	12,260	(1.68)	1,673	5M	56B
1400/10/19	12,500	12,130	12,520	12,470	(2.27)	1,847	5M	62B
1400/10/18	12,760	12,500	12,900	12,760	(0.7)	1,437	4M	46B
1400/10/15	12,860	12,620	12,930	12,850	(0.08)	998	2M	31B
1400/10/14	12,830	12,500	12,970	12,860	(0.39)	1,239	2M	31B
1400/10/13	12,920	12,830	13,060	12,910	0.0	937	2M	27B
1400/10/12	12,700	12,690	13,220	12,910	(0.15)	1,456	4M	49B
1400/10/11	12,900	12,630	12,950	12,930	(1.22)	1,437	4M	53B
1400/10/08	13,080	12,900	13,290	13,090	(0.68)	1,945	6M	73B
1400/10/07	13,190	12,890	13,390	13,180	(0.08)	1,707	6M	77B
1400/10/06	13,310	12,930	13,600	13,190	(0.9)	3,407	13M	172B
1400/10/05	13,430	12,980	13,430	13,310	(2.06)	2,095	6M	76B
1400/10/04	13,660	13,300	14,030	13,590	0.59	2,245	7M	101B
1400/10/01	13,600	13,300	13,890	13,510	1.50	1,778	4M	60B
1400/09/30	13,400	13,250	13,550	13,310	0.53	1,401	4M	55B
1400/09/29	12,910	12,800	13,500	13,240	(0.53)	2,082	6M	77B
1400/09/28	13,740	13,160	13,990	13,310	(3.9)	3,219	11M	152B
1400/09/27	14,230	13,510	14,600	13,850	(1.21)	4,278	12M	172B
1400/09/24	13,970	13,680	14,030	14,020	4.86	2,431	15M	211B
1400/09/23	12,480	12,430	13,730	13,370	2.22	4,290	26M	345B
1400/09/22	13,080	13,080	13,300	13,080	(4.94)	2,054	12M	163B
1400/09/21	13,610	13,500	13,800	13,760	(3.17)	993	5M	70B
1400/09/20	14,440	14,170	14,740	14,210	(4.69)	2,257	17M	240B
1400/09/17	15,200	14,750	15,520	14,910	(3.93)	5,411	19M	280B
1400/09/16	15,900	15,500	15,900	15,520	(4.84)	2,258	10M	149B
1400/09/15	16,950	16,090	16,950	16,310	(2.92)	2,545	7M	119B
1400/09/14	16,980	16,570	17,190	16,800	0.78	3,001	19M	311B
1400/09/13	16,500	16,250	17,300	16,670	(0.77)	2,435	9M	152B
1400/09/10	16,130	16,100	17,150	16,800	0.66	3,324	16M	272B
1400/09/09	17,490	16,410	17,490	16,690	(3.36)	4,038	12M	196B
1400/09/08	17,340	16,980	17,600	17,270	1.83	3,620	12M	201B
1400/09/07	16,330	16,170	17,140	16,960	3.86	4,902	24M	402B
1400/09/06	16,300	16,150	16,900	16,330	(3.88)	5,387	23M	371B
1400/09/03	17,200	16,500	17,650	16,990	0.12	9,875	36M	615B
1400/09/02	16,970	16,550	16,970	16,970	4.95	8,108	50M	851B
1400/09/01	16,170	16,170	16,170	16,170	5.00	2,106	20M	322B
1400/08/30	15,370	14,800	15,440	15,400	4.69	3,370	18M	285B
1400/08/29	14,600	14,130	14,770	14,710	4.55	6,269	60M	885B
1400/08/26	14,070	14,070	14,070	14,070	5.00	3,570	59M	835B
1400/08/25	13,840	13,840	13,840	13,400	1.59	267	3M	42B
1400/08/24	13,700	13,700	13,700	13,190	1.07	88	2M	26B
1400/08/23	13,650	13,650	13,650	13,050	0.38	39	711K	10B
1400/08/22	13,620	13,620	13,620	13,000	0.15	60	310K	4B
1400/08/19	13,530	13,530	13,530	12,980	0.70	88	1M	18B
1400/08/08	403,470	383,020	403,470	388,230	(3.71)	6,203	1M	426B
1400/08/05	402,500	393,000	415,000	403,170	(0.15)	3,075	466K	188B
1400/08/04	402,590	402,590	415,740	403,770	(4.72)	6,918	2M	911B
1400/08/03	418,760	418,760	418,760	423,770	(3.86)	419	167K	70B
1400/08/01	438,990	438,990	438,990	440,800	(4.61)	606	199K	88B
1400/07/28	482,660	453,840	482,670	462,090	(3.27)	4,086	556K	257B
1400/07/27	481,000	473,830	483,000	477,720	1.69	3,439	551K	263B
1400/07/26	472,000	462,010	483,200	469,800	2.08	5,170	1M	493B
1400/07/25	471,010	456,160	471,020	460,210	(0.65)	2,632	582K	268B
1400/07/24	450,800	450,800	464,290	463,230	4.76	2,102	583K	270B
1400/07/21	440,570	436,000	450,630	442,190	0.36	1,787	374K	166B
1400/07/20	460,000	432,500	460,000	440,590	(2.97)	2,924	803K	354B
1400/07/19	447,610	446,800	465,000	454,080	1.53	2,734	537K	244B
1400/07/18	441,280	436,300	456,490	447,250	(0.3)	2,563	427K	191B
1400/07/17	459,900	428,000	459,900	448,590	2.09	4,142	677K	304B
1400/07/14	422,510	422,510	443,630	439,390	4.00	3,702	740K	325B
1400/07/12	422,000	415,000	430,000	422,510	(1.12)	2,978	445K	188B
1400/07/11	429,260	416,550	433,350	427,310	3.54	5,156	1M	446B
1400/07/10	400,700	400,700	413,120	412,720	4.90	2,282	1M	545B
1400/07/07	384,000	384,000	396,010	393,450	1.32	1,987	849K	334B
1400/07/06	390,000	385,250	390,480	388,340	(0.02)	1,098	143K	55B
1400/07/04	390,000	380,000	391,900	388,420	(0.31)	1,228	174K	67B
1400/07/03	387,990	378,100	392,000	389,640	2.96	1,758	415K	162B
1400/06/31	373,010	373,010	382,390	378,430	0.17	1,496	280K	106B
1400/06/30	380,010	375,550	383,270	377,800	(1.93)	1,555	326K	123B
1400/06/29	389,600	379,010	389,600	385,240	0.15	1,184	295K	114B
1400/06/28	384,400	377,520	396,780	384,670	0.50	1,958	552K	212B
1400/06/27	383,940	379,000	389,990	382,760	0.19	1,452	298K	114B
1400/06/24	387,000	379,630	387,000	382,030	(0.45)	1,356	169K	64B
1400/06/23	374,180	374,180	386,770	383,760	0.59	1,448	213K	82B
1400/06/22	376,100	376,100	385,980	381,520	0.76	1,419	258K	98B
1400/06/21	382,900	370,250	384,570	378,660	(1.92)	1,576	234K	88B
1400/06/20	390,370	383,000	391,890	386,090	1.43	1,468	268K	103B
1400/06/17	384,000	378,000	384,710	380,640	0.32	1,620	164K	63B
1400/06/16	375,310	374,000	386,070	379,430	(0.43)	1,541	210K	80B
1400/06/15	380,110	375,000	385,000	381,080	(1.04)	1,830	290K	110B
1400/06/14	389,610	383,200	393,410	385,100	(2.28)	2,301	385K	148B
1400/06/13	401,980	389,000	401,980	394,080	1.19	2,812	642K	253B
1400/06/10	381,530	379,000	391,000	389,450	4.58	2,323	792K	308B
1400/06/09	352,130	352,130	388,400	372,390	0.47	3,159	677K	252B
1400/06/08	375,000	367,470	379,880	370,660	(4.18)	1,816	354K	131B
1400/06/07	388,500	373,900	398,400	386,810	(0.4)	2,497	471K	182B
1400/06/06	400,000	386,740	400,000	388,350	(1.3)	2,891	624K	242B
1400/06/03	398,990	382,170	402,070	393,480	0.70	2,202	477K	188B
1400/06/02	378,000	375,600	394,330	390,760	4.05	2,822	723K	282B
1400/06/01	378,390	369,530	382,530	375,560	(1.73)	2,331	438K	164B
1400/05/31	389,990	376,000	389,990	382,180	0.50	2,683	471K	180B
1400/05/24	367,500	365,000	385,500	380,280	2.99	2,315	495K	188B
1400/05/23	385,590	366,320	385,590	369,240	(4.24)	4,400	916K	338B
1400/05/20	385,010	380,000	395,400	385,590	0.69	2,860	566K	218B
1400/05/19	385,300	379,020	387,000	382,930	(1.35)	2,968	523K	200B
1400/05/18	393,650	380,000	399,380	388,170	(0.21)	3,135	498K	193B
1400/05/17	379,000	373,000	399,900	388,990	1.42	3,264	684K	266B
1400/05/16	390,400	372,500	390,400	383,540	3.14	4,521	1M	468B
1400/05/13	371,910	367,500	371,910	371,870	4.99	1,418	715K	266B
1400/05/12	349,990	339,200	356,050	354,200	4.45	1,937	829K	294B
1400/05/11	355,500	335,000	355,500	339,100	(3.72)	2,791	669K	227B
1400/05/10	363,000	341,920	363,000	352,200	1.57	2,945	576K	203B
1400/05/09	338,700	331,070	347,180	346,760	4.87	2,352	1M	413B
1400/05/06	328,500	321,000	337,000	330,650	1.05	2,098	454K	150B
1400/05/05	319,900	318,000	329,470	327,200	4.27	3,227	740K	242B
1400/05/04	316,300	305,700	316,300	313,790	4.16	2,052	478K	150B
1400/04/28	297,200	291,900	306,160	301,270	0.37	1,888	366K	110B
1400/04/27	308,480	297,200	308,480	300,160	(2.7)	1,919	333K	100B
1400/04/26	308,780	300,000	317,880	308,480	(0.38)	2,205	357K	110B
1400/04/23	308,270	307,640	320,000	309,660	(4.37)	3,382	600K	186B
1400/04/22	338,780	320,160	338,780	323,820	(3.91)	2,896	574K	186B
1400/04/21	338,780	330,020	340,020	337,010	4.07	2,428	544K	183B
1400/04/20	320,010	315,560	326,030	323,830	4.29	2,873	802K	260B
1400/04/19	311,000	300,100	314,990	310,510	1.19	2,179	623K	193B
1400/04/13	373,550	363,110	379,770	370,850	0.39	4,235	1M	422B
1400/04/12	360,000	360,000	372,000	369,400	4.26	3,801	1M	425B
1400/04/09	338,700	338,700	360,500	354,290	(0.5)	2,199	546K	193B
1400/04/08	357,310	346,000	360,470	356,070	2.64	2,353	573K	204B
1400/04/07	341,800	335,000	348,750	346,900	4.44	2,889	1M	368B
1400/04/06	321,000	319,030	333,520	332,150	4.57	2,552	1M	349B
1400/04/05	310,500	310,500	320,000	317,640	0.63	1,111	271K	86B
1400/04/02	309,010	309,010	319,990	315,640	0.38	1,247	336K	106B
1400/04/01	318,500	312,010	318,500	314,450	(0.3)	1,283	326K	102B
1400/03/31	319,800	310,000	320,000	315,400	(1.37)	1,645	745K	235B
1400/03/30	324,640	310,000	328,000	319,770	0.54	1,742	591K	189B
1400/03/29	310,000	310,000	318,290	318,040	4.92	2,127	1M	327B
1400/03/26	298,560	298,560	309,810	303,140	1.51	970	224K	68B
1400/03/25	299,700	299,000	300,210	298,630	0.08	426	70K	21B
1400/03/24	295,220	293,350	301,950	298,380	0.18	558	140K	42B
1400/03/23	301,900	297,400	301,900	297,840	0.15	430	105K	31B
1400/03/22	300,790	298,350	302,130	297,400	0.18	345	75K	22B
1400/03/19	299,370	296,020	300,000	296,880	0.19	333	61K	18B
1400/03/18	301,000	291,190	301,000	296,320	0.18	503	88K	26B
1400/03/17	303,000	300,000	303,000	295,780	1.32	563	149K	45B
1400/03/12	295,200	295,200	300,570	291,940	0.92	459	99K	30B
1400/03/11	297,000	290,570	297,450	289,280	0.78	427	108K	32B
1400/03/10	287,810	286,390	292,730	287,050	0.23	381	96K	28B
1400/03/09	292,000	285,330	295,240	286,380	1.01	600	129K	38B
1400/03/08	284,000	284,000	291,780	283,520	1.67	537	143K	41B
1400/03/05	285,000	277,880	287,000	278,870	0.30	552	96K	27B
1400/03/04	270,020	270,000	289,000	278,030	0.64	502	91K	26B
1400/03/03	271,500	268,230	282,000	276,270	(2.15)	905	233K	64B
1400/03/02	285,820	277,550	285,820	282,330	(3.36)	759	239K	67B
1400/03/01	294,090	286,010	294,090	292,150	(2.96)	665	214K	62B
1400/02/29	300,890	298,500	306,000	301,060	0.06	404	99K	30B
1400/02/28	295,310	295,310	305,440	300,880	(0.15)	361	128K	38B
1400/02/27	290,100	290,100	304,870	301,330	(0.2)	403	87K	26B
1400/02/26	300,010	289,380	306,580	301,920	(0.88)	518	126K	37B
1400/02/25	300,000	299,200	313,200	304,610	0.43	595	136K	42B
1400/02/22	302,750	297,610	307,440	303,300	(0.41)	608	101K	30B
1400/02/21	298,900	298,310	312,000	304,550	(0.03)	635	161K	49B
1400/02/20	298,080	298,070	304,900	304,630	(0.86)	628	117K	35B
1400/02/19	301,020	300,970	305,890	307,280	(0.96)	371	103K	31B
1400/02/18	304,250	303,000	318,200	310,270	(0.54)	567	112K	34B
1400/02/15	304,260	304,260	315,990	311,940	(0.55)	643	112K	34B
1400/02/13	305,920	305,920	311,400	313,670	(0.54)	266	57K	18B
1400/02/12	312,000	308,560	312,000	315,380	(0.86)	349	90K	28B
1400/02/11	311,080	311,080	318,740	318,100	(0.2)	235	51K	16B
1400/02/08	320,000	316,700	322,500	318,740	0.10	390	97K	31B
1400/02/07	311,210	311,210	322,100	318,420	(0.1)	520	92K	29B
1400/02/06	311,150	311,150	320,700	318,740	(0.63)	510	146K	46B
1400/02/05	315,000	314,200	323,700	320,770	(0.97)	496	118K	37B
1400/02/04	319,000	315,020	329,980	323,910	(0.26)	454	42K	13B
1400/02/01	328,980	323,700	328,980	324,750	0.20	432	95K	31B
1400/01/31	330,000	319,170	330,000	324,090	0.24	482	91K	30B
1400/01/30	317,430	317,430	331,000	323,320	(0.18)	423	91K	29B
1400/01/29	319,630	319,570	320,900	323,900	(0.67)	401	103K	33B
1400/01/28	321,000	320,920	327,950	326,090	(0.42)	534	94K	30B
1400/01/25	333,000	324,010	333,100	327,460	0.87	679	221K	73B
1400/01/24	317,900	317,900	332,300	324,640	2.66	831	269K	88B
1400/01/23	315,600	315,600	320,000	316,240	0.20	465	85K	27B
1400/01/22	315,010	315,010	323,000	315,600	(1.81)	904	319K	101B
1400/01/21	317,230	317,230	317,230	321,430	(0.7)	183	109K	34B
1400/01/18	329,800	320,000	329,800	323,700	0.01	708	112K	36B
1400/01/17	314,520	314,520	338,000	323,660	0.85	808	138K	45B
1400/01/16	318,240	318,240	320,000	320,920	(1.17)	500	180K	57B
1400/01/15	320,110	320,110	322,500	324,730	(0.58)	255	88K	28B
1400/01/14	336,000	324,850	338,870	326,640	(1.46)	861	260K	85B
1400/01/11	332,980	330,990	340,000	331,470	0.74	877	167K	56B
1400/01/10	323,700	323,700	333,000	329,050	0.17	513	70K	23B
1400/01/08	332,000	327,510	333,000	328,500	0.08	667	96K	32B
1400/01/07	333,900	325,080	333,900	328,240	0.25	670	119K	39B
1399/12/27	336,000	328,310	336,000	327,430	1.04	984	173K	57B
1399/12/26	315,700	315,700	333,330	324,060	0.93	1,179	232K	76B
1399/12/25	323,530	319,100	328,620	321,080	(1.39)	1,730	370K	119B
1399/12/24	333,000	319,940	333,000	325,610	3.36	1,623	303K	99B
1399/12/23	307,000	302,000	318,760	315,040	4.76	1,893	496K	156B
1399/12/20	300,000	294,530	310,000	300,720	0.06	1,032	250K	75B
1399/12/19	300,800	297,000	303,490	300,540	1.53	1,130	321K	97B
1399/12/18	295,990	295,460	301,500	296,010	1.84	956	226K	67B
1399/12/17	292,860	289,210	295,470	290,660	1.32	867	251K	73B
1399/12/16	288,500	283,010	293,000	286,880	1.71	852	235K	68B
1399/12/13	288,670	279,160	288,670	282,070	0.53	664	114K	32B
1399/12/12	281,990	281,700	290,000	280,580	1.08	623	128K	37B
1399/12/11	272,250	271,000	282,000	277,580	0.42	588	133K	37B
1399/12/10	272,290	272,290	278,880	276,430	(0.49)	495	131K	36B
1399/12/09	278,500	273,800	285,860	277,800	(0.57)	661	179K	49B
1399/12/06	290,000	276,010	290,000	279,380	0.41	698	91K	26B
1399/12/05	271,570	271,490	288,000	278,240	0.44	651	166K	46B
1399/12/04	275,330	275,320	278,490	277,020	(1.39)	642	243K	67B
1399/12/03	282,010	278,860	282,010	280,930	(1.27)	685	232K	65B
1399/12/02	292,940	282,970	292,940	284,550	(1.45)	855	286K	81B
1399/11/29	287,650	287,650	297,350	288,740	0.38	603	149K	43B
1399/11/28	290,000	284,000	295,890	287,640	(0.14)	587	127K	36B
1399/11/27	285,870	285,840	297,300	288,030	(1.25)	851	298K	86B
1399/11/26	299,800	289,980	299,800	291,670	(1.43)	965	367K	107B
1399/11/25	294,100	294,000	302,000	295,890	2.37	1,326	276K	82B
1399/11/21	285,000	283,210	292,000	289,030	(0.1)	992	214K	62B
1399/11/20	290,990	282,000	297,000	289,320	0.44	1,548	707K	205B
1399/11/19	279,990	279,990	288,060	288,040	4.99	866	1M	296B
1399/11/18	283,010	269,600	283,780	274,350	(3.32)	1,464	582K	160B
1399/11/15	287,320	280,190	295,000	283,780	(3.78)	1,260	382K	108B
1399/11/14	286,000	286,000	300,900	294,930	(0.02)	836	325K	96B
1399/11/13	284,100	284,100	303,000	295,000	0.70	945	293K	87B
1399/11/12	305,000	288,210	308,000	292,940	(3.44)	1,929	494K	145B
1399/11/11	302,600	296,170	310,000	303,370	2.43	1,528	522K	158B
1399/11/08	284,050	284,050	304,950	296,170	0.88	2,198	861K	255B
1399/11/07	306,400	284,010	311,900	293,600	(1.67)	2,899	1M	338B
1399/11/06	290,000	286,380	300,690	298,590	4.26	3,296	2M	598B
1399/11/05	286,670	280,000	286,670	286,380	4.89	2,814	3M	781B
1399/11/04	273,020	273,020	273,020	273,020	5.00	108	446K	122B
1399/11/01	270,140	270,140	270,140	260,020	1.06	62	77K	21B
1399/10/30	261,870	261,870	261,870	257,280	3.16	374	229K	60B
1399/10/29	249,060	249,060	258,400	249,400	(4.87)	760	357K	89B
1399/10/27	263,500	262,000	275,400	262,160	(4.94)	667	457K	120B
1399/10/24	269,300	269,300	289,400	275,780	(2.37)	1,137	347K	96B
1399/10/23	289,500	279,170	290,900	282,470	(3.88)	1,001	854K	241B
1399/10/22	299,500	287,000	299,500	293,860	(1.41)	965	263K	77B
1399/10/21	302,750	291,000	310,100	298,050	(1.55)	1,014	363K	108B
1399/10/20	309,000	295,100	309,540	302,750	2.70	1,147	755K	229B
1399/10/17	300,000	286,200	310,000	294,800	(1.89)	959	391K	115B
1399/10/16	301,000	294,990	306,030	300,480	(1.47)	1,027	352K	106B
1399/10/15	313,960	300,000	314,290	304,950	0.68	1,160	383K	117B
1399/10/14	290,000	290,000	309,290	302,890	2.82	1,281	430K	130B
1399/10/13	293,500	289,000	313,960	294,570	(1.48)	1,080	390K	115B
1399/10/10	300,000	290,000	315,190	299,010	(0.99)	1,054	385K	115B
1399/10/09	308,000	299,500	311,600	302,000	(3.09)	1,025	396K	120B
1399/10/08	319,280	308,100	320,000	311,630	(1.09)	1,309	396K	123B
1399/10/07	309,960	309,500	324,000	315,080	0.82	1,215	358K	113B
1399/10/06	317,900	308,500	323,820	312,510	0.80	1,433	482K	151B
1399/10/03	314,990	302,030	317,480	310,040	1.29	1,301	465K	144B
1399/10/02	310,000	300,620	316,400	306,090	(3.27)	2,525	745K	228B
1399/10/01	326,500	308,790	330,690	316,440	(2.64)	2,856	1M	337B
1399/09/30	326,560	311,970	326,560	325,030	4.51	4,626	3M	969B
1399/09/29	311,040	303,010	311,040	311,010	4.99	685	2M	647B
1399/09/26	288,500	285,600	312,660	296,230	(1.46)	1,616	819K	243B
1399/09/25	300,700	300,470	310,000	300,630	(4.95)	757	622K	187B
1399/09/24	338,430	309,370	339,980	316,280	(2.88)	1,291	556K	176B
1399/09/23	320,580	320,540	337,410	325,650	(3.49)	1,744	459K	149B
1399/09/22	352,940	327,010	352,940	337,410	(0.86)	2,252	542K	183B
1399/09/19	337,950	334,000	349,800	340,350	1.85	1,632	388K	132B
1399/09/18	323,910	315,000	340,000	334,170	3.06	2,454	817K	273B
1399/09/17	321,320	302,000	328,550	324,260	3.63	2,714	1M	363B
1399/09/16	299,000	299,000	314,220	312,910	4.56	2,636	3M	952B
1399/09/15	286,000	286,000	308,890	299,260	1.72	1,536	673K	201B
1399/09/12	293,390	285,000	299,890	294,190	(1.46)	773	211K	61B
1399/09/11	297,900	292,000	306,500	298,550	(0.87)	858	291K	87B
1399/09/10	308,000	290,000	310,510	301,180	1.84	1,134	462K	139B
1399/09/09	291,500	283,010	296,420	295,730	4.75	1,123	511K	151B
1399/09/08	275,020	266,000	291,500	282,310	0.98	1,284	308K	87B
1399/09/05	288,820	274,500	294,000	279,580	(3.2)	1,539	377K	105B
1399/09/04	299,600	287,540	305,000	288,830	(4.57)	1,112	454K	131B
1399/09/03	303,700	288,000	316,990	302,670	(0.07)	1,410	402K	122B
1399/09/02	289,920	278,830	308,170	302,880	3.20	1,135	627K	190B
1399/09/01	299,900	278,990	300,450	293,500	2.57	1,498	715K	210B
1399/08/28	286,410	276,000	286,410	286,150	4.90	1,076	753K	215B
1399/08/27	273,000	260,710	273,680	272,780	4.65	526	402K	110B
1399/08/26	245,100	243,630	269,260	260,650	1.64	774	409K	107B
1399/08/25	268,400	246,050	268,400	256,450	0.28	659	218K	56B
1399/08/24	255,000	250,050	260,340	255,730	3.14	475	240K	63B
1399/08/21	254,980	247,600	254,980	247,950	1.00	630	244K	61B
1399/08/20	240,120	240,120	254,000	245,490	0.86	919	209K	52B
1399/08/19	250,000	242,440	250,000	243,400	(4.62)	413	438K	107B
1399/08/18	249,790	249,790	249,790	255,200	(2.94)	239	213K	53B
1399/08/17	262,350	262,350	283,500	262,930	(4.79)	424	433K	114B
1399/08/14	280,240	273,690	280,240	276,150	3.47	613	265K	74B
1399/08/12	252,000	252,000	274,910	266,900	0.82	531	222K	60B
1399/08/11	270,000	257,000	274,450	264,740	(0.12)	477	200K	53B
1399/08/07	255,250	249,000	268,010	265,060	3.84	1,149	570K	151B
1399/08/06	264,350	245,010	265,330	255,250	(0.12)	524	130K	33B
1399/08/05	253,690	253,690	275,000	255,560	(4.3)	859	858K	219B
1399/08/03	266,330	266,330	284,870	267,040	(4.74)	621	487K	130B
1399/07/21	282,000	273,400	289,600	280,340	(1.7)	883	318K	89B
1399/07/20	276,000	276,000	299,000	285,200	(0.48)	1,146	459K	131B
1399/07/19	290,000	278,090	295,000	286,580	(2.09)	946	527K	151B
1399/07/16	303,000	285,050	303,000	292,710	1.12	1,398	475K	139B
1399/07/15	287,500	281,490	304,760	289,460	(1.96)	1,307	431K	125B
1399/07/14	294,480	294,480	302,090	295,250	(4.75)	863	470K	139B
1399/07/13	325,000	308,750	325,000	309,970	(4.52)	1,052	764K	237B
1399/07/09	338,670	310,000	338,670	324,660	0.30	2,855	1M	366B
1399/07/08	302,000	302,000	323,880	323,680	4.93	2,429	3M	838B
1399/07/07	304,020	304,020	330,000	308,460	(3.61)	766	728K	225B
1399/07/02	320,020	320,020	320,020	320,020	5.00	457	447K	143B
1399/07/01	300,000	293,000	308,890	304,790	3.60	811	615K	188B
1399/06/31	299,000	290,640	318,630	294,190	(3.84)	1,296	830K	244B
1399/06/30	319,000	303,050	319,000	305,930	(1.06)	1,254	687K	210B
1399/06/26	309,220	309,220	309,220	309,220	5.00	250	442K	137B
1399/06/25	294,500	294,500	294,500	294,500	5.00	627	735K	216B
1399/06/24	280,480	280,000	280,480	280,480	5.00	583	443K	124B
1399/06/23	267,140	263,730	267,140	267,130	5.00	754	509K	136B
1399/06/22	254,430	251,010	254,430	254,420	4.99	587	447K	114B
1399/06/19	223,100	223,100	246,580	242,320	3.19	898	596K	144B
1399/06/18	226,770	226,770	250,630	234,840	(1.62)	753	467K	110B
1399/06/17	239,990	238,250	250,720	238,700	(4.82)	547	495K	118B
1399/06/16	269,790	244,230	269,920	250,780	(2.45)	1,064	384K	96B
1399/06/15	255,600	255,600	266,900	257,080	0.93	661	184K	48B
1399/06/12	254,280	254,280	270,000	254,710	(4.84)	575	502K	128B
1399/06/11	267,660	267,660	269,990	267,660	(5.0)	521	971K	260B
1399/06/10	300,970	272,310	300,970	281,740	(1.71)	1,277	720K	203B
1399/06/05	288,500	280,000	288,560	286,640	4.30	689	307K	88B
1399/06/04	274,800	261,840	274,840	274,820	4.99	1,029	1M	296B
1399/06/03	261,600	261,360	275,110	261,760	(4.85)	679	605K	158B
1399/06/02	301,000	273,880	301,000	275,110	(4.57)	759	807K	222B
1399/06/01	300,000	283,780	313,640	288,290	(3.49)	1,345	656K	189B
1399/05/29	327,000	298,180	327,000	298,710	(4.83)	858	988K	295B
1399/05/28	315,190	285,190	315,190	313,870	4.56	2,430	848K	266B
1399/05/27	300,200	283,000	300,240	300,190	4.98	1,649	1M	353B
1399/05/26	280,000	276,760	300,000	285,950	(1.84)	1,244	361K	103B
1399/05/25	291,550	291,290	299,630	291,320	(4.99)	884	396K	115B
1399/05/22	320,000	299,630	330,000	306,620	(2.78)	995	284K	87B
1399/05/21	315,360	315,350	330,000	315,390	(4.99)	780	281K	89B
1399/05/20	329,110	329,070	345,380	331,940	(4.17)	1,787	716K	238B
1399/05/19	378,510	343,470	378,510	346,380	(4.19)	2,175	632K	219B
1399/05/15	369,900	358,500	369,900	361,540	0.22	1,087	367K	133B
1399/05/14	379,990	350,000	379,990	360,740	(0.58)	1,237	343K	124B
1399/05/13	364,500	360,000	364,500	362,830	1.45	1,149	296K	107B
1399/05/12	370,000	350,000	370,000	357,630	(2.29)	2,008	344K	123B
1399/05/11	363,660	363,660	378,900	366,030	(4.38)	2,053	472K	173B
1399/05/08	382,770	382,760	390,500	382,800	(4.99)	611	361K	138B
1399/05/07	410,000	385,930	419,000	402,900	(0.82)	1,816	886K	357B
1399/05/06	403,890	403,890	430,000	406,220	(4.45)	1,884	1M	485B
1399/05/05	443,700	422,610	443,700	425,140	(4.43)	1,317	399K	170B
1399/05/04	447,000	439,340	449,200	444,850	3.98	1,540	443K	197B
1399/05/01	439,690	400,310	439,990	427,820	1.53	2,146	866K	371B
1399/04/31	405,810	386,100	426,090	421,370	3.84	2,127	779K	328B
1399/04/30	405,810	405,180	405,810	405,800	5.00	1,277	974K	395B
1399/04/29	386,900	375,000	387,540	386,490	4.71	1,441	725K	280B
1399/04/28	373,330	344,400	373,330	369,090	3.81	2,051	979K	361B
1399/04/25	355,560	355,560	355,560	355,560	5.00	435	819K	291B
1399/04/24	338,630	338,630	338,630	338,630	5.00	320	765K	259B
1399/04/23	322,510	319,100	322,510	322,510	5.00	621	873K	281B
1399/04/22	307,160	307,150	307,160	307,160	5.00	377	384K	118B
1399/04/21	288,720	288,720	313,050	292,540	(3.74)	1,607	912K	267B
1399/04/18	330,300	298,890	330,300	303,910	(3.4)	1,449	522K	159B
1399/04/17	310,000	302,000	325,500	314,620	5.59	963	526K	165B
1399/04/11	315,000	304,000	315,390	314,450	4.68	1,250	738K	232B
1399/04/10	290,000	290,000	303,330	300,380	3.98	1,460	490K	147B
1399/04/09	286,860	286,860	300,080	288,890	(4.33)	1,275	371K	107B
1399/04/08	316,970	286,810	316,980	301,950	0.02	1,411	386K	116B
1399/04/07	278,830	278,830	308,170	301,900	2.86	802	264K	80B
1399/04/04	293,530	288,000	293,530	293,500	4.99	765	400K	117B
1399/04/03	281,070	280,000	281,070	279,560	4.43	643	337K	95B
1399/04/02	267,690	267,650	267,690	267,690	5.00	817	490K	131B
1399/04/01	256,430	255,000	256,430	254,950	4.39	1,242	336K	86B
1399/03/31	244,990	236,120	246,250	244,220	4.13	759	335K	82B
1399/03/27	244,400	232,000	244,400	234,530	0.69	842	276K	65B
1399/03/26	231,870	226,410	239,970	232,920	0.58	864	268K	63B
1399/03/25	231,870	225,000	231,870	231,580	4.87	1,289	939K	217B
1399/03/24	226,880	226,880	226,880	220,830	2.20	232	167K	38B
1399/03/21	216,199	210,824	220,000	216,077	2.33	777	335K	73B
1399/03/20	209,080	202,384	211,764	211,162	4.70	878	671K	142B
1399/03/19	205,799	193,155	208,000	201,680	(0.81)	638	294K	59B
1399/03/18	202,808	201,015	206,356	203,321	3.46	814	278K	57B
1399/03/17	199,300	195,949	200,808	196,530	1.75	691	220K	44B
1399/03/13	189,100	189,100	197,500	193,151	1.39	517	195K	38B
1399/03/12	192,000	187,000	194,950	190,511	(0.22)	542	505K	96B
1399/03/11	195,000	185,110	197,500	190,940	1.33	646	382K	73B
1399/03/10	188,826	179,810	188,826	188,443	4.79	487	433K	82B
1399/03/07	165,601	165,601	182,971	179,835	3.20	503	330K	60B
1399/03/06	191,389	173,946	191,389	174,259	(4.83)	608	2M	304B
1399/03/03	180,182	179,000	188,799	183,101	1.62	753	656K	120B
1399/02/31	174,442	174,442	187,967	180,182	(1.87)	804	428K	77B
1399/02/30	183,499	176,504	183,771	183,623	4.92	391	412K	76B
1399/02/29	175,493	168,100	175,493	175,020	4.72	327	372K	65B
1399/02/28	159,801	157,901	174,000	167,137	0.58	702	231K	39B
1399/02/27	168,200	165,624	173,270	166,165	(4.69)	922	729K	121B
1399/02/24	165,211	165,204	180,000	174,341	0.27	871	501K	87B
1399/02/23	183,000	173,247	183,000	173,874	(4.66)	1,446	2M	298B
1399/02/22	185,359	171,500	185,359	182,365	3.30	2,026	1M	271B
1399/02/21	176,533	176,533	176,533	176,533	5.00	491	1M	212B
1399/02/20	166,000	166,000	168,435	168,127	4.81	815	1M	186B
1399/02/17	158,330	158,330	168,500	160,415	(3.75)	1,328	1M	225B
1399/02/16	176,800	161,279	177,300	166,663	(1.83)	1,295	632K	105B
1399/02/15	170,879	162,000	170,879	169,767	4.32	1,792	2M	295B
1399/02/14	167,118	167,118	167,118	162,742	2.25	193	171K	29B
1399/02/09	164,000	160,000	164,000	159,160	0.79	170	138K	22B
1399/02/08	152,000	145,584	160,554	157,914	3.27	1,365	2M	385B
1399/02/07	159,000	144,390	159,000	152,909	0.61	1,858	1M	159B
1399/02/06	152,074	150,005	152,074	151,989	4.94	1,013	692K	105B
1399/02/03	144,837	144,145	144,837	144,833	5.00	1,039	965K	140B
1399/02/02	138,338	138,338	138,338	137,940	4.70	414	396K	55B
1399/02/01	131,999	127,948	132,765	131,751	4.20	690	847K	112B
1399/01/31	126,443	126,443	126,443	126,443	5.00	180	485K	61B
1399/01/30	124,589	124,589	124,589	120,422	1.49	79	125K	16B
1399/01/27	122,617	122,617	122,617	118,657	1.61	161	152K	19B
1399/01/26	116,817	116,817	116,817	116,779	4.97	260	469K	55B
1399/01/25	111,255	111,255	111,255	111,255	5.00	162	1M	131B
1399/01/24	105,958	105,958	105,958	105,958	5.00	45	140K	15B
1398/12/28	103,180	100,007	103,653	100,913	1.13	448	204K	21B
1398/12/27	102,206	98,005	103,000	99,782	(0.85)	504	523K	52B
1398/12/26	97,991	97,991	101,887	100,634	3.71	634	437K	44B
1398/12/25	93,800	93,800	103,672	97,036	(1.72)	751	414K	40B
1398/12/24	100,609	97,595	101,600	98,736	(3.89)	653	384K	38B
1398/12/21	102,600	102,600	104,500	102,731	(4.88)	1,123	1M	128B
1398/12/20	104,633	104,633	104,633	108,000	(1.94)	202	173K	18B
1398/12/19	105,460	105,460	105,460	110,139	(0.78)	237	70K	7B
1398/12/17	111,724	106,950	113,000	111,010	(1.39)	644	294K	32B
1398/12/14	114,754	113,221	114,754	112,578	3.01	551	279K	32B
1398/12/13	111,699	111,000	111,724	109,290	2.71	412	257K	29B
1398/12/12	108,000	106,650	109,998	106,404	1.24	517	165K	18B
1398/12/11	100,601	100,601	107,574	105,100	0.40	687	422K	44B
1398/12/10	104,216	104,216	109,605	104,681	(4.58)	859	351K	37B
1398/12/07	107,223	107,223	113,000	109,701	(2.8)	924	387K	42B
1398/12/06	114,777	109,100	114,777	112,865	2.72	501	246K	28B
1398/12/05	109,994	106,700	111,753	109,880	3.24	619	474K	52B
1398/12/04	103,579	102,001	106,716	106,432	4.72	674	525K	56B
1398/12/03	98,960	97,500	103,500	101,635	0.11	538	241K	24B
1398/11/30	102,500	100,500	102,500	101,526	1.15	458	188K	19B
1398/11/29	102,444	98,001	102,444	100,372	0.16	763	298K	30B
1398/11/28	99,999	97,219	102,000	100,215	1.59	724	682K	68B
1398/11/27	95,694	95,694	98,905	98,647	4.73	881	2M	186B
1398/11/26	94,000	93,003	95,689	94,196	1.31	633	463K	44B
1398/11/23	93,399	92,000	94,000	92,980	2.02	483	291K	27B
1398/11/21	92,878	90,120	92,878	91,138	(1.01)	526	225K	21B
1398/11/20	92,960	91,800	92,960	92,068	(0.57)	668	218K	20B
1398/11/19	91,255	91,255	93,347	92,599	1.42	533	221K	20B
1398/11/16	91,698	90,950	91,699	91,299	(0.38)	734	255K	23B
1398/11/15	91,805	91,001	92,400	91,648	0.04	375	125K	11B
1398/11/14	93,348	91,132	93,348	91,608	0.52	459	187K	17B
1398/11/13	91,010	90,189	91,800	91,132	0.25	400	272K	25B
1398/11/12	92,400	89,347	92,400	90,905	(1.62)	610	328K	30B
1398/11/08	91,810	91,810	92,978	92,402	0.69	554	195K	18B
1398/11/07	93,500	91,000	93,500	91,765	(0.33)	645	222K	20B
1398/11/06	94,995	91,010	94,997	92,066	(1.82)	850	660K	61B
1398/11/05	93,135	92,150	94,398	93,777	1.80	393	201K	19B
1398/11/02	91,750	91,750	93,968	92,123	1.12	598	2M	147B
1398/11/01	91,600	90,763	91,800	91,105	(0.44)	586	205K	19B
1398/10/30	91,500	91,293	94,500	91,507	(4.78)	1,731	1M	111B
1398/10/29	97,800	95,600	97,800	96,097	(1.22)	731	565K	54B
1398/10/28	97,748	96,900	97,998	97,288	0.60	862	543K	53B
1398/10/25	96,020	95,900	97,490	96,707	0.06	483	309K	30B
1398/10/24	99,299	95,700	99,299	96,651	0.52	462	311K	30B
1398/10/23	97,500	95,502	97,500	96,147	0.56	1,102	782K	75B
1398/10/22	95,830	94,500	95,830	95,615	4.76	1,194	1M	122B
1398/10/21	91,267	91,267	91,267	91,267	2.00	85	144K	13B
1398/10/18	89,478	89,478	89,478	89,478	(2.0)	273	305K	27B
1398/10/17	94,423	86,500	94,424	91,304	1.53	964	519K	47B
1398/10/15	88,000	88,000	91,299	89,928	3.10	666	414K	37B
1398/10/14	86,000	86,000	89,780	87,220	(3.32)	845	912K	80B
1398/10/11	86,701	86,681	90,662	90,217	4.48	705	1M	102B
1398/10/10	85,561	84,600	87,000	86,345	1.27	444	388K	33B
1398/10/09	83,800	83,022	85,535	85,261	1.46	539	362K	31B
1398/10/08	85,100	83,603	85,100	84,030	0.94	427	445K	37B
1398/10/07	82,000	81,998	83,550	83,244	2.84	412	221K	18B
1398/10/04	79,900	79,900	81,780	80,942	(0.6)	320	227K	18B
1398/10/03	79,000	79,000	82,472	81,434	0.23	361	219K	18B
1398/10/02	81,903	80,149	81,903	81,245	(0.57)	286	141K	11B
1398/10/01	81,997	81,300	82,002	81,707	0.35	430	276K	23B
1398/09/30	80,500	80,000	81,900	81,419	3.87	528	274K	22B
1398/09/27	78,650	77,601	80,507	78,388	0.36	390	253K	20B
1398/09/26	76,000	76,000	78,499	78,105	(0.75)	339	180K	14B
1398/09/25	79,490	78,410	79,800	78,694	(0.35)	382	139K	11B
1398/09/24	78,666	78,502	79,866	78,972	1.81	723	300K	24B
1398/09/23	76,000	75,652	78,500	77,568	2.94	633	362K	28B
1398/09/20	75,000	74,217	75,961	75,350	0.44	326	144K	11B
1398/09/19	75,214	74,695	75,214	75,018	0.83	452	246K	18B
1398/09/18	74,445	74,207	74,799	74,397	0.45	447	371K	28B
1398/09/17	74,370	73,700	74,370	74,064	0.12	373	204K	15B
1398/09/16	73,219	73,212	74,500	73,977	1.11	486	335K	25B
1398/09/13	73,500	72,776	74,000	73,167	(0.47)	367	297K	22B
1398/09/12	73,390	72,900	75,000	73,511	2.55	553	279K	20B
1398/09/11	72,000	71,400	72,269	71,683	0.07	732	662K	47B
1398/09/10	72,303	70,900	72,303	71,634	(1.4)	962	375K	27B
1398/09/09	73,800	71,500	73,800	72,653	(2.13)	857	372K	27B
1398/09/06	74,500	73,900	74,600	74,233	(0.87)	414	243K	18B
1398/09/05	74,910	74,501	76,398	74,884	0.07	258	147K	11B
1398/09/04	74,950	74,501	75,000	74,829	(0.66)	281	148K	11B
1398/09/03	75,000	74,501	75,800	75,324	(0.86)	225	94K	7B
1398/09/02	76,500	75,561	76,968	75,980	(0.21)	187	72K	5B
1398/08/29	77,100	75,400	77,100	76,137	(0.94)	285	186K	14B
1398/08/28	77,000	76,310	77,000	76,861	(0.12)	130	56K	4B
1398/08/27	76,453	75,650	78,000	76,954	(0.27)	237	139K	11B
1398/08/26	77,400	76,499	77,400	77,166	(0.16)	157	43K	3B
1398/08/25	77,501	76,721	77,848	77,291	0.75	217	135K	10B
1398/08/22	76,000	76,000	77,490	76,718	0.71	207	114K	9B
1398/08/21	76,690	75,851	77,280	76,179	(0.22)	192	162K	12B
1398/08/20	76,880	75,500	77,000	76,346	0.63	290	165K	13B
1398/08/19	75,000	75,000	76,503	75,869	0.95	216	145K	11B
1398/08/18	74,900	74,309	76,000	75,157	1.60	284	151K	11B
1398/08/14	73,010	73,010	74,211	73,970	0.05	249	210K	16B
1398/08/13	75,001	73,000	75,001	73,935	(1.89)	326	113K	8B
1398/08/12	75,500	74,950	76,000	75,357	(0.77)	430	238K	18B
1398/08/11	76,690	75,100	77,153	75,940	(0.59)	265	99K	8B
1398/08/08	76,200	75,531	77,000	76,390	(0.47)	358	341K	26B
1398/08/06	76,800	75,501	77,999	76,752	0.49	355	266K	20B
1398/08/04	76,000	76,000	76,500	76,380	0.06	329	133K	10B
1398/08/01	76,999	75,502	76,999	76,337	1.83	570	246K	19B
1398/07/30	74,000	72,405	75,990	74,965	3.01	305	258K	19B
1398/07/29	71,456	71,456	73,000	72,772	0.02	226	199K	14B
1398/07/28	73,076	71,950	74,000	72,755	(1.43)	308	291K	21B
1398/07/24	74,004	73,372	74,980	73,814	0.84	191	119K	9B
1398/07/23	70,500	70,500	75,000	73,197	(1.05)	324	343K	25B
1398/07/22	75,890	73,305	75,890	73,973	(1.85)	254	193K	14B
1398/07/21	74,432	74,000	76,281	75,364	2.06	331	330K	25B
1398/07/20	72,692	69,650	74,121	73,841	4.60	560	713K	53B
1398/07/17	71,000	69,650	71,998	70,592	0.66	312	832K	59B
1398/07/16	71,999	68,800	72,000	70,129	0.05	356	599K	42B
1398/07/15	70,348	68,800	70,750	70,094	0.78	357	389K	27B
1398/07/14	70,000	68,510	70,200	69,552	(1.31)	302	252K	18B
1398/07/13	71,200	68,666	71,200	70,473	(0.59)	417	177K	13B
1398/07/10	70,442	69,813	72,000	70,888	(1.33)	391	219K	16B
1398/07/09	72,020	70,441	72,840	71,843	(0.79)	462	424K	30B
1398/07/08	73,340	72,000	73,725	72,413	(0.86)	643	270K	20B
1398/07/07	74,892	72,150	74,892	73,044	(3.82)	593	378K	28B
1398/07/06	78,000	74,002	78,000	75,947	(1.28)	511	292K	22B
1398/07/03	75,846	74,890	78,352	76,933	0.17	360	133K	10B
1398/07/02	80,222	74,000	80,222	76,802	0.52	519	252K	19B
1398/07/01	74,000	73,999	76,538	76,402	4.81	431	431K	33B
1398/06/31	71,000	70,123	73,172	72,894	4.60	598	1M	77B
1398/06/30	68,568	68,000	70,998	69,688	2.33	208	158K	11B
1398/06/27	69,345	67,501	69,345	68,102	(2.02)	348	136K	9B
1398/06/26	70,000	69,011	70,000	69,505	(0.36)	283	86K	6B
1398/06/25	71,070	69,100	71,494	69,756	(0.03)	381	243K	17B
1398/06/24	70,000	69,200	70,500	69,777	(0.22)	427	432K	30B
1398/06/23	69,200	69,078	70,340	69,933	0.01	399	251K	18B
1398/06/20	70,674	69,600	70,674	69,926	(0.77)	437	335K	23B
1398/06/17	70,050	69,995	71,692	70,471	(0.71)	342	221K	16B
1398/06/16	71,717	70,260	71,717	70,974	1.22	332	226K	16B
1398/06/13	71,500	69,700	71,500	70,117	0.61	208	114K	8B
1398/06/12	69,500	68,900	71,465	69,691	0.25	232	271K	19B
1398/06/11	70,500	69,007	70,500	69,517	(0.29)	265	490K	34B
1398/06/10	69,351	68,605	70,100	69,720	0.59	262	239K	17B
1398/06/09	70,899	68,555	70,899	69,314	(0.18)	420	119K	8B
1398/06/06	69,990	68,023	71,999	69,441	(3.02)	468	312K	22B
1398/06/05	69,998	69,259	72,290	71,603	3.99	911	774K	55B
1398/06/04	69,000	67,070	69,700	68,853	2.67	532	330K	23B
1398/06/03	65,667	64,300	67,893	67,062	3.71	663	729K	49B
1398/06/02	64,500	64,499	65,000	64,660	0.66	576	183K	12B
1398/05/30	63,852	63,852	64,750	64,234	0.23	327	115K	7B
1398/05/28	64,500	63,800	64,900	64,084	(0.17)	347	129K	8B
1398/05/27	64,000	63,610	65,000	64,192	(0.83)	343	242K	16B
1398/05/26	66,899	64,254	66,899	64,728	(0.3)	309	179K	12B
1398/05/23	64,550	64,254	65,500	64,926	1.44	238	191K	12B
1398/05/22	65,000	63,500	65,000	64,002	(0.68)	346	221K	14B
1398/05/20	65,000	64,260	65,000	64,437	0.41	269	134K	9B
1398/05/19	63,300	63,300	64,901	64,175	0.35	283	175K	11B
1398/05/16	63,991	63,111	64,900	63,949	0.0	357	150K	10B
1398/05/15	63,704	63,704	64,450	63,951	(0.22)	315	152K	10B
1398/05/14	64,800	63,600	64,800	64,092	0.22	362	180K	12B
1398/05/13	65,300	63,000	65,300	63,949	(2.65)	579	353K	23B
1398/05/12	67,000	64,990	67,000	65,690	(1.65)	439	314K	21B
1398/05/09	66,595	66,078	67,885	66,789	(0.19)	373	330K	22B
1398/05/08	68,900	66,530	68,900	66,918	0.46	379	186K	12B
1398/05/07	66,999	65,800	69,500	66,612	(1.64)	788	515K	34B
1398/05/06	69,000	66,987	69,000	67,723	(1.87)	615	563K	38B
1398/05/05	71,000	67,002	71,000	69,011	(2.11)	972	671K	46B
1398/05/02	69,985	69,050	71,390	70,499	3.37	1,143	710K	50B
1398/05/01	69,330	64,214	69,662	68,203	2.80	2,639	2M	169B
1398/04/31	66,345	66,345	66,345	66,345	5.00	80	325K	22B
1398/04/30	63,186	63,186	63,186	63,186	5.00	62	521K	33B
1398/04/29	60,178	60,150	60,178	60,178	5.00	1,571	4M	212B
1398/04/26	56,699	56,411	57,339	57,313	4.95	910	1M	79B
1398/04/25	54,543	54,543	60,000	54,609	(4.88)	384	490K	27B
1398/04/18	71,600	71,117	75,000	73,413	0.60	613	340K	25B
1398/04/17	73,560	71,600	73,900	72,972	(1.39)	467	307K	22B
1398/04/16	74,200	73,200	74,999	74,004	(0.23)	337	312K	23B
1398/04/15	75,200	73,000	75,200	74,175	(0.9)	466	202K	15B
1398/04/12	75,260	74,000	75,260	74,851	0.73	442	485K	36B
1398/04/09	75,493	73,100	75,493	74,309	3.08	374	287K	21B
1398/04/05	72,360	70,100	72,379	72,089	4.58	519	400K	29B
1398/04/04	67,114	66,901	70,078	68,933	3.28	462	544K	38B
1398/04/03	66,810	66,300	67,239	66,741	0.48	285	83K	6B
1398/04/02	67,100	66,100	67,450	66,422	0.26	223	79K	5B
1398/04/01	65,000	64,300	67,999	66,250	(0.32)	221	163K	11B
1398/03/29	66,027	65,500	66,950	66,464	0.19	366	161K	11B
1398/03/28	66,900	66,000	67,200	66,338	(0.78)	339	212K	14B
1398/03/27	67,011	66,000	68,000	66,857	(0.11)	422	212K	14B
1398/03/26	66,100	66,100	67,700	66,933	1.86	344	175K	12B
1398/03/22	64,510	64,510	66,100	65,709	0.65	438	417K	27B
1398/03/21	64,010	64,001	65,920	65,285	0.04	350	234K	15B
1398/03/20	65,800	63,000	66,200	65,258	(1.02)	532	274K	18B
1398/03/19	66,650	65,811	66,650	65,928	(0.89)	606	294K	19B
1398/03/18	67,000	65,800	67,000	66,518	(1.79)	559	294K	20B
1398/03/13	67,601	67,300	68,000	67,733	2.29	638	446K	30B
1398/03/12	64,002	64,002	66,600	66,216	3.11	1,113	700K	46B
1398/03/11	64,300	63,200	64,925	64,219	(0.39)	422	244K	16B
1398/03/08	65,850	64,000	65,850	64,473	(1.04)	649	573K	37B
1398/03/07	65,000	64,092	65,880	65,151	1.75	724	464K	30B
1398/03/05	64,979	63,200	64,979	64,031	1.33	540	403K	26B
1398/03/04	65,890	61,941	65,890	63,192	(3.08)	878	539K	34B
1398/03/01	64,600	61,500	66,500	65,201	1.70	2,027	1M	97B
1398/02/31	63,140	62,526	64,460	64,112	4.43	1,248	1M	71B
1398/02/30	61,393	60,481	61,393	61,391	5.00	1,199	4M	233B
1398/02/29	56,155	56,154	58,962	58,470	4.12	742	2M	100B
1398/02/28	56,000	55,800	57,095	56,155	0.04	159	70K	4B
1398/02/25	55,610	55,610	56,999	56,131	0.22	112	70K	4B
1398/02/24	55,913	55,059	56,998	56,007	0.17	105	43K	2B
1398/02/23	53,900	53,900	56,999	55,913	0.80	130	89K	5B
1398/02/22	54,647	53,539	54,816	55,471	(0.73)	140	37K	2B
1398/02/21	54,809	54,601	57,699	55,879	0.29	132	119K	7B
1398/02/18	56,890	56,400	57,429	55,715	1.13	115	63K	4B
1398/02/17	55,000	54,476	55,501	55,093	(3.92)	186	150K	8B
1398/02/16	57,857	55,503	57,857	57,343	(0.14)	87	17K	937M
1398/02/15	58,000	56,851	58,512	57,422	1.00	177	158K	9B
1398/02/14	57,400	56,651	57,400	56,852	0.42	195	157K	9B
1398/02/11	57,000	56,456	57,390	56,613	0.50	102	93K	5B
1398/02/10	56,702	56,000	57,199	56,331	(0.68)	188	226K	13B
1398/02/09	56,849	56,300	57,030	56,716	(0.41)	207	132K	7B
1398/02/08	57,599	56,010	57,599	56,948	(0.08)	163	62K	4B
1398/02/07	57,300	56,501	57,499	56,995	0.01	40	36K	2B
1398/02/04	55,320	55,320	57,900	56,991	(0.1)	38	18K	1B
1398/02/03	57,199	55,552	57,950	57,048	(0.39)	115	111K	6B
1398/02/02	57,001	56,261	57,499	57,269	(0.18)	120	53K	3B
1398/01/31	56,765	56,000	58,000	57,370	0.08	221	208K	12B
1398/01/28	57,000	56,870	57,328	57,327	(0.1)	49	25K	1B
1398/01/27	57,910	57,133	58,200	57,384	0.02	79	59K	3B
1398/01/26	56,899	56,804	58,497	57,375	0.54	130	73K	4B
1398/01/25	56,803	56,803	57,969	57,066	(0.02)	65	76K	4B
1398/01/24	57,000	56,800	57,998	57,075	0.19	111	94K	5B
1398/01/21	56,450	55,558	57,796	56,967	0.11	126	200K	11B
1398/01/20	56,999	55,557	57,900	56,904	(0.05)	72	59K	3B
1398/01/19	55,350	55,340	58,000	56,934	1.79	107	162K	9B
1398/01/18	57,289	55,303	57,289	55,934	0.25	129	107K	6B
1398/01/17	57,459	55,000	57,459	55,796	0.20	85	80K	4B
1398/01/11	55,560	55,560	57,000	55,684	0.66	49	79K	4B
1398/01/10	54,647	53,853	55,900	55,318	1.23	92	118K	7B
1398/01/07	53,500	53,215	54,170	54,648	(0.14)	71	18K	995M
1398/01/06	54,736	53,502	54,736	54,723	(0.02)	33	3K	143M
1398/01/05	55,800	54,732	55,800	54,736	0.01	33	8K	428M
1397/12/28	57,549	53,660	57,549	54,731	(0.15)	108	53K	3B
1397/12/27	55,900	53,604	55,900	54,812	2.35	82	245K	13B
1397/12/26	52,188	52,187	53,676	53,554	4.76	255	394K	21B
1397/12/25	50,114	50,114	52,000	51,120	2.43	101	289K	15B
1397/12/22	49,496	49,100	49,999	49,909	1.31	71	259K	13B
1397/12/21	49,994	49,001	50,000	49,262	1.66	118	188K	9B
1397/12/20	50,115	48,900	50,115	48,456	0.50	66	35K	2B
1397/12/19	47,821	47,821	49,794	48,214	1.67	141	108K	5B
1397/12/18	47,443	47,437	47,990	47,423	0.43	52	82K	4B
1397/12/15	45,900	45,900	47,340	47,218	(0.56)	78	64K	3B
1397/12/14	46,110	46,000	46,800	47,485	(0.51)	36	35K	2B
1397/12/13	47,340	46,102	47,340	47,729	(0.34)	67	24K	1B
1397/12/12	46,650	46,650	48,200	47,892	(0.09)	50	25K	1B
1397/12/11	48,331	47,046	48,331	47,937	(0.82)	94	88K	4B
1397/12/08	48,521	46,700	48,521	48,331	(1.35)	92	98K	5B
1397/12/07	51,000	47,172	51,000	48,993	(1.33)	108	71K	3B
1397/12/06	51,450	49,583	51,499	49,654	0.24	43	21K	1B
1397/12/05	49,540	48,406	49,545	49,533	4.97	156	216K	11B
1397/12/04	47,500	47,347	49,100	47,186	0.70	76	62K	3B
1397/12/01	46,979	46,500	47,440	46,860	0.27	78	46K	2B
1397/11/30	47,000	46,100	47,000	46,735	(0.05)	14	17K	807M
1397/11/29	47,347	46,125	47,347	46,757	0.36	72	74K	3B
1397/11/28	46,440	46,432	47,025	46,590	0.36	57	72K	3B
1397/11/27	46,950	45,600	47,382	46,422	(0.04)	101	36K	2B
1397/11/24	47,000	46,111	47,499	46,439	0.38	47	49K	2B
1397/11/23	45,999	45,556	47,500	46,264	1.14	94	90K	4B
1397/11/21	46,187	44,460	47,400	45,741	0.53	61	50K	2B
1397/11/17	45,500	44,616	46,189	45,499	(0.01)	26	19K	857M
1397/11/16	44,362	44,362	44,552	45,503	(0.01)	2	1K	53M
1397/11/15	45,870	44,310	46,520	45,509	0.04	67	38K	2B
1397/11/14	46,400	44,302	46,520	45,492	0.85	63	73K	3B
1397/11/13	45,355	45,000	47,113	45,110	0.53	64	34K	2B
1397/11/10	44,900	44,449	45,269	44,870	0.13	78	37K	2B
1397/11/09	44,799	44,000	46,111	44,812	(0.22)	142	81K	4B
1397/11/08	43,800	43,800	44,950	44,911	(0.25)	38	28K	1B
1397/11/07	44,605	43,800	46,010	45,024	(2.31)	96	131K	6B
1397/11/06	46,520	46,000	47,000	46,090	0.22	42	43K	2B
1397/11/03	46,500	46,500	47,500	45,988	0.22	41	26K	1B
1397/11/02	46,500	45,900	47,498	45,889	0.47	87	71K	3B
1397/11/01	45,100	44,562	47,700	45,676	0.52	103	51K	2B
1397/10/30	45,001	44,500	46,498	45,440	0.79	127	139K	6B
1397/10/29	45,000	44,815	45,500	45,083	0.04	111	77K	3B
1397/10/26	44,500	44,500	46,997	45,067	0.46	90	51K	2B
1397/10/25	45,046	45,000	45,301	44,859	0.14	39	48K	2B
1397/10/24	45,100	44,044	46,499	44,797	0.19	66	33K	1B
1397/10/23	43,001	43,001	45,198	44,712	(0.1)	72	19K	830M
1397/10/22	45,199	43,750	46,000	44,758	0.16	134	125K	6B
1397/10/19	45,199	44,625	45,199	44,687	0.10	52	32K	1B
1397/10/18	44,988	44,417	45,501	44,644	0.51	94	83K	4B
1397/10/17	44,989	44,000	44,989	44,416	0.39	76	72K	3B
1397/10/16	44,027	43,555	44,899	44,243	0.01	42	26K	1B
1397/10/15	44,436	43,100	44,436	44,238	0.0	27	9K	388M
1397/10/12	42,777	42,750	45,500	44,240	0.65	48	64K	3B
1397/10/11	44,995	44,000	44,996	43,955	0.18	53	36K	2B
1397/10/10	43,520	42,000	45,250	43,878	1.04	132	173K	8B
1397/10/09	45,299	44,323	45,299	43,427	0.45	70	29K	1B
1397/10/08	43,799	42,987	44,323	43,233	2.42	169	118K	5B
1397/10/05	41,300	41,000	43,500	42,213	0.76	96	76K	3B
1397/10/04	40,573	40,565	41,371	41,895	(1.89)	97	95K	4B
1397/10/03	42,200	41,371	42,468	42,700	(1.95)	121	97K	4B
1397/10/02	43,300	42,000	43,300	43,548	(0.11)	42	9K	367M
1397/10/01	41,736	41,732	43,997	43,595	(0.76)	70	55K	2B
1397/09/28	44,670	42,981	44,679	43,928	(2.91)	93	130K	6B
1397/09/27	44,500	43,698	45,999	45,243	(1.64)	104	119K	5B
1397/09/26	44,705	44,700	45,691	45,996	(0.41)	75	30K	1B
1397/09/25	44,700	44,700	48,000	46,184	(0.08)	138	769K	36B
1397/09/24	46,000	44,500	46,000	46,222	(0.16)	57	10K	461M
1397/09/21	46,500	45,374	47,288	46,296	(3.07)	123	130K	6B
1397/09/20	46,900	45,718	48,300	47,762	(0.75)	68	91K	4B
1397/09/19	47,500	46,522	47,500	48,124	(0.1)	33	7K	340M
1397/09/18	48,500	46,513	48,500	48,172	0.07	47	44K	2B
1397/09/17	48,287	46,510	48,499	48,137	(0.21)	80	22K	1B
1397/09/14	48,900	47,152	51,480	48,239	(2.81)	204	176K	8B
1397/09/13	49,500	48,001	49,500	49,633	(0.92)	84	85K	4B
1397/09/12	49,664	49,050	49,664	50,092	(0.5)	106	50K	2B
1397/09/11	49,664	49,664	49,664	50,345	(3.7)	90	141K	7B
1397/09/10	49,784	49,784	49,784	52,277	(0.24)	26	9K	462M
1397/09/07	51,420	50,706	52,896	52,404	(1.82)	117	73K	4B
1397/09/06	55,000	51,300	55,000	53,374	0.98	114	80K	4B
1397/09/05	52,594	52,594	52,594	52,856	(4.53)	78	162K	9B
1397/09/03	53,001	53,001	53,010	55,362	(0.77)	81	28K	1B
1397/08/30	54,810	54,530	57,000	55,790	(0.43)	152	180K	10B
1397/08/29	56,300	54,111	56,999	56,032	1.27	124	108K	6B
1397/08/28	55,590	54,444	56,134	55,328	0.52	107	80K	4B
1397/08/27	54,576	54,576	57,000	55,040	(4.19)	157	591K	33B
1397/08/26	55,670	55,398	58,999	57,448	(1.48)	205	129K	7B
1397/08/23	58,252	56,601	60,600	58,313	0.10	224	341K	20B
1397/08/22	59,499	57,550	59,499	58,252	0.38	79	78K	5B
1397/08/21	57,864	57,864	60,000	58,034	1.30	105	73K	4B
1397/08/20	57,989	54,998	60,500	57,291	(1.04)	323	354K	20B
1397/08/19	59,110	57,859	59,600	57,892	(4.95)	263	389K	23B
1397/08/15	62,066	59,800	63,400	60,904	(1.38)	272	279K	17B
1397/08/14	59,033	58,800	64,263	61,758	0.91	271	396K	24B
1397/08/13	61,500	59,500	63,000	61,203	1.66	185	136K	8B
1397/08/12	58,701	58,700	60,998	60,206	(0.85)	100	129K	8B
1397/08/09	61,770	59,053	61,770	60,721	0.26	206	216K	13B
1397/08/07	61,500	60,000	61,999	60,564	(1.98)	261	366K	22B
1397/08/06	58,839	58,839	63,750	61,787	(0.23)	214	347K	21B
1397/08/05	63,550	61,198	63,600	61,932	(3.86)	245	438K	27B
1397/08/02	64,000	62,000	67,000	64,418	(0.57)	266	225K	14B
1397/08/01	65,444	62,200	65,444	64,785	3.94	454	582K	38B
1397/07/30	62,400	61,227	63,590	62,328	2.79	150	138K	9B
1397/07/29	60,500	59,601	63,000	60,638	0.44	247	1M	90B
1397/07/28	59,598	59,501	61,077	60,370	3.77	204	213K	13B
1397/07/25	57,500	55,555	59,850	58,179	(0.48)	168	241K	14B
1397/07/24	61,178	57,700	61,178	58,458	0.25	117	45K	3B
1397/07/23	57,700	57,100	58,800	58,310	4.00	183	190K	11B
1397/07/22	54,000	54,000	58,650	56,067	(0.04)	22	10K	565M
1397/07/21	60,000	56,023	60,900	56,091	(4.88)	165	424K	24B
1397/07/18	56,687	55,500	59,538	58,971	4.00	276	345K	20B
1397/07/17	55,600	54,054	56,755	56,703	4.90	247	1M	59B
1397/07/16	50,444	50,444	55,747	54,053	1.81	147	190K	10B
1397/07/15	53,269	52,359	55,499	53,093	(3.67)	206	458K	24B
1397/07/14	54,250	51,970	55,337	55,114	4.58	220	746K	41B
1397/07/11	50,781	50,781	54,000	52,702	(1.4)	281	301K	16B
1397/07/10	53,500	53,418	57,001	53,453	(4.94)	455	2M	114B
1397/07/09	55,789	53,000	57,996	56,229	(4.25)	362	1M	77B
1397/07/08	58,950	56,300	58,962	58,725	4.58	58	174K	10B
1397/07/07	56,254	55,100	56,254	56,155	4.81	321	525K	29B
1397/07/04	53,815	51,302	53,816	53,576	4.53	276	658K	35B
1397/07/03	49,101	49,101	51,359	51,254	4.78	338	1M	66B
1397/07/02	47,710	47,710	49,600	48,914	1.21	205	241K	12B
1397/07/01	47,500	47,001	49,000	48,330	2.18	321	418K	20B
1397/06/31	47,850	46,370	48,000	47,298	0.73	342	676K	32B
1397/06/27	48,400	46,181	48,500	46,957	(3.4)	389	491K	23B
1397/06/26	49,000	46,550	49,387	48,611	2.55	206	541K	26B
1397/06/24	47,425	45,630	47,425	47,403	4.95	550	2M	117B
1397/06/21	44,650	43,999	45,425	45,167	4.40	443	607K	27B
1397/06/20	44,990	42,720	45,000	43,262	(3.79)	288	356K	15B
1397/06/19	44,900	44,002	45,300	44,967	1.87	266	703K	32B
1397/06/18	43,500	43,000	45,500	44,142	0.75	209	142K	6B
1397/06/17	44,899	43,300	44,899	43,813	0.54	142	88K	4B
1397/06/14	43,502	43,001	44,239	43,578	3.32	145	238K	10B
1397/06/13	42,000	41,998	42,187	42,179	4.98	157	419K	18B
1397/06/12	40,691	39,800	41,499	40,179	0.40	185	215K	9B
1397/06/11	40,030	40,000	40,452	40,017	(1.15)	200	330K	13B
1397/06/10	42,100	40,046	42,990	40,484	(3.96)	241	493K	20B
1397/06/07	43,890	41,101	43,890	42,153	(1.09)	225	266K	11B
1397/06/06	43,900	41,298	43,900	42,618	(1.96)	272	525K	22B
1397/06/05	43,900	42,920	44,195	43,471	(0.12)	118	122K	5B
1397/06/04	43,000	42,920	44,500	43,523	(1.92)	189	168K	7B
1397/06/03	46,580	43,904	46,580	44,375	(3.98)	198	331K	15B
1397/05/30	46,799	45,998	46,990	46,214	0.66	109	169K	8B
1397/05/29	45,500	44,060	47,000	45,913	2.37	194	348K	16B
1397/05/28	44,600	44,200	46,000	44,850	1.70	182	217K	10B
1397/05/27	44,000	43,565	44,301	44,101	(0.5)	115	159K	7B
1397/05/24	43,800	43,500	45,300	44,324	0.02	103	125K	6B
1397/05/23	44,690	43,101	45,420	44,316	1.40	194	154K	7B
1397/05/22	43,090	42,701	44,801	43,703	(1.51)	111	190K	8B
1397/05/21	44,200	43,003	45,981	44,374	1.09	179	157K	7B
1397/05/20	44,100	43,587	47,268	43,897	(4.32)	242	428K	19B
1397/05/17	47,997	45,598	47,997	45,881	(4.43)	302	1M	51B
1397/05/15	49,613	49,613	49,613	48,006	1.60	10	72K	4B
1397/05/14	47,245	46,500	47,254	47,251	4.99	337	2M	90B
1397/05/13	45,490	43,000	46,400	45,004	1.64	490	806K	36B
1397/05/10	44,691	41,500	44,691	44,279	4.03	813	2M	85B
1397/05/09	40,979	40,979	43,027	42,563	9.06	39	300K	13B
1397/05/08	39,028	39,028	39,028	39,028	5.00	32	332K	13B
1397/05/07	37,217	36,220	37,217	37,170	4.87	325	989K	37B
1397/05/06	35,445	35,445	35,445	35,445	5.00	94	327K	12B
1397/05/03	32,500	32,500	34,515	33,758	2.70	144	217K	7B
1397/05/02	32,994	32,506	33,159	32,872	3.80	136	305K	10B
1397/05/01	31,580	30,600	33,000	31,669	(0.82)	71	213K	7B
1397/04/26	37,339	35,810	37,350	36,930	(0.43)	134	81K	3B
1397/04/25	37,885	36,098	37,885	37,090	(2.39)	149	193K	7B
1397/04/24	38,449	37,500	38,610	37,997	(1.22)	127	167K	6B
1397/04/23	39,000	37,701	39,000	38,467	(0.26)	145	154K	6B
1397/04/20	38,700	37,502	38,995	38,569	(0.1)	86	113K	4B
1397/04/19	38,000	37,500	39,000	38,607	1.61	123	197K	8B
1397/04/17	37,800	37,500	38,947	37,994	(0.73)	76	121K	5B
1397/04/16	38,360	37,800	38,649	38,273	0.01	50	67K	3B
1397/04/13	39,000	37,500	39,000	38,270	(1.34)	109	167K	6B
1397/04/12	38,000	38,000	39,599	38,788	2.35	185	391K	15B
1397/04/11	37,500	37,200	38,478	37,899	(1.5)	92	362K	14B
1397/04/10	36,802	36,802	40,344	38,478	0.09	195	328K	13B
1397/04/09	39,000	37,000	39,798	38,442	(0.38)	134	249K	10B
1397/04/06	39,980	37,443	41,383	38,590	(2.09)	286	896K	35B
1397/04/05	41,300	37,840	41,300	39,413	(1.05)	263	309K	12B
1397/04/04	37,800	37,800	39,842	39,831	4.97	759	4M	150B
1397/04/03	36,700	36,700	38,509	37,945	3.30	221	427K	16B
1397/04/02	37,000	36,001	37,498	36,733	(0.05)	133	380K	14B
1397/03/30	36,000	36,000	37,900	36,750	1.22	146	393K	14B
1397/03/29	35,989	34,502	37,499	36,308	0.15	192	547K	20B
1397/03/28	36,903	33,389	36,903	36,253	3.15	232	465K	17B
1397/03/27	35,146	35,140	35,146	35,146	5.00	177	587K	21B
1397/03/23	32,899	32,322	33,499	33,473	4.92	247	2M	79B
1397/03/22	32,800	32,001	32,800	31,904	0.35	51	41K	1B
1397/03/21	32,237	31,621	32,480	31,793	0.36	58	68K	2B
1397/03/20	31,964	31,022	32,260	31,678	2.40	83	241K	8B
1397/03/19	31,378	30,515	31,800	30,937	1.61	82	166K	5B
1397/03/13	30,265	30,100	31,400	30,446	1.55	102	144K	4B
1397/03/12	30,000	29,811	30,120	29,980	0.01	50	46K	1B
1397/03/09	30,494	29,801	30,500	29,978	(0.12)	90	138K	4B
1397/03/08	30,489	29,900	30,500	30,013	(1.71)	121	351K	11B
1397/03/07	30,000	29,712	30,300	30,534	(0.79)	29	87K	3B
1397/03/06	30,760	29,511	31,300	30,777	0.41	121	232K	7B
1397/03/05	31,099	30,000	31,099	30,650	0.10	125	214K	7B
1397/03/02	30,401	30,401	31,200	30,620	5.24	178	526K	16B
1397/02/29	29,600	29,350	29,890	29,096	0.50	44	69K	2B
1397/02/26	29,180	29,180	29,600	28,951	0.19	32	38K	1B
1397/02/25	29,300	29,018	29,300	28,895	0.07	31	34K	998M
1397/02/24	29,000	28,985	29,000	28,874	0.12	35	73K	2B
1397/02/23	28,918	28,878	29,099	28,840	0.23	48	149K	4B
1397/02/22	29,051	28,254	29,380	28,774	(0.81)	93	213K	6B
1397/02/19	28,921	28,753	29,399	29,009	1.50	95	426K	12B
1397/02/18	29,750	29,000	29,800	28,579	0.09	33	16K	460M
1397/02/17	29,000	27,593	29,882	28,553	0.33	116	132K	4B
1397/02/16	27,800	27,502	28,969	28,460	(0.19)	38	111K	3B
1397/02/15	28,499	27,700	28,849	28,515	(0.69)	54	114K	3B
1397/02/11	28,400	28,000	28,500	28,714	(0.5)	51	66K	2B
1397/02/10	28,610	28,310	28,998	28,857	(3.16)	117	233K	7B
1397/02/09	29,001	28,700	29,001	29,800	(0.79)	51	70K	2B
1397/02/08	29,689	29,500	29,689	30,036	(0.08)	31	18K	519M
1397/02/05	29,050	29,050	29,511	30,060	(0.33)	23	47K	1B
1397/02/04	29,000	29,000	29,390	30,161	(0.12)	23	11K	323M
1397/02/03	29,893	28,852	29,893	30,197	(0.09)	15	7K	202M
1397/02/02	29,100	28,820	29,400	30,224	(0.17)	19	13K	382M
1397/02/01	29,401	29,200	29,996	30,276	(0.09)	31	15K	450M
1397/01/29	29,301	29,301	30,328	30,304	(0.11)	26	13K	370M
1397/01/28	30,200	30,177	30,800	30,338	0.95	29	160K	5B
1397/01/27	31,400	29,206	31,500	30,053	(2.24)	171	376K	11B
1397/01/26	30,700	29,562	31,990	30,742	0.05	35	39K	1B
1397/01/22	31,064	29,511	32,599	30,726	(1.09)	136	369K	11B
1397/01/21	31,064	31,064	31,300	31,064	(5.0)	196	981K	30B
1397/01/20	31,500	31,401	32,739	32,698	4.87	395	2M	59B
1397/01/19	31,300	30,801	31,400	31,180	0.33	77	156K	5B
1397/01/18	31,354	30,851	31,399	31,078	0.73	84	206K	6B
1397/01/15	31,300	30,503	31,470	30,853	1.17	94	660K	20B
1397/01/14	30,600	30,492	30,600	30,495	0.01	28	37K	1B
1397/01/08	30,700	30,500	30,703	30,492	0.07	30	45K	1B
1397/01/07	30,011	30,011	31,497	30,470	1.38	172	722K	22B
1397/01/06	30,249	30,030	30,449	30,054	1.53	99	822K	25B
1397/01/05	30,000	30,000	30,000	29,602	0.0	3	1K	30M
1396/12/28	30,108	29,329	30,108	29,601	(1.14)	98	346K	10B
1396/12/27	30,390	29,500	30,390	29,941	(0.58)	33	104K	3B
1396/12/26	30,400	28,911	30,400	30,115	0.08	14	43K	1B
1396/12/23	30,100	29,322	30,350	30,091	(0.04)	23	12K	354M
1396/12/22	30,000	29,867	30,540	30,103	0.12	32	154K	5B
1396/12/21	29,200	29,200	30,800	30,068	1.42	70	186K	6B
1396/12/20	29,000	28,800	29,002	29,648	(0.31)	16	35K	1B
1396/12/19	29,499	28,801	30,990	29,739	0.07	70	111K	3B
1396/12/16	29,001	28,862	29,690	29,718	(0.98)	45	106K	3B
1396/12/15	29,023	28,700	29,600	30,012	(0.59)	57	62K	2B
1396/12/14	29,900	29,202	29,900	30,191	(0.76)	13	119K	4B
1396/12/13	29,741	29,021	29,750	30,423	(0.31)	39	31K	903M
1396/12/12	29,750	29,731	29,750	30,518	(0.08)	25	10K	302M
1396/12/09	30,970	29,800	30,970	30,543	(0.7)	77	97K	3B
1396/12/08	30,699	30,000	30,999	30,758	(0.27)	49	48K	1B
1396/12/07	30,899	30,040	30,899	30,842	(0.42)	55	54K	2B
1396/12/06	30,580	30,136	30,600	30,971	(0.93)	54	95K	3B
1396/12/05	30,880	30,038	30,880	31,263	(0.38)	33	53K	2B
1396/12/02	31,000	31,000	31,993	31,383	0.28	38	88K	3B
1396/11/30	31,100	30,870	31,800	31,294	0.54	97	362K	11B
1396/11/29	30,000	29,950	31,400	31,126	1.11	120	241K	8B
1396/11/28	30,800	30,770	30,998	30,784	0.08	43	76K	2B
1396/11/25	30,740	30,710	31,000	30,760	0.11	48	71K	2B
1396/11/24	30,698	30,698	30,840	30,725	0.24	69	224K	7B
1396/11/23	29,681	29,681	30,794	30,652	0.02	24	65K	2B
1396/11/21	30,001	30,000	31,000	30,645	0.25	84	164K	5B
1396/11/18	30,479	30,210	31,200	30,570	2.05	187	394K	12B
1396/11/17	30,148	29,203	30,149	29,956	(0.06)	85	155K	5B
1396/11/16	30,100	29,550	30,399	29,973	0.26	66	97K	3B
1396/11/15	29,380	29,200	30,000	29,894	(0.17)	39	41K	1B
1396/11/14	29,200	29,150	29,350	29,946	(0.19)	34	23K	660M
1396/11/11	30,443	29,229	30,449	30,002	(0.71)	53	219K	7B
1396/11/10	29,200	29,155	30,780	30,216	(0.06)	37	30K	888M
1396/11/09	29,222	29,210	29,900	30,234	(0.15)	38	23K	682M
1396/11/08	29,700	29,300	29,900	30,279	(0.16)	40	19K	560M
1396/11/07	30,050	29,850	30,190	30,329	(0.49)	67	103K	3B
1396/11/04	30,480	30,351	30,900	30,478	0.0	77	76K	2B
1396/11/03	30,791	30,010	31,400	30,479	1.74	266	829K	25B
1396/11/02	29,822	29,600	30,007	29,957	2.63	151	410K	12B
1396/11/01	28,980	28,700	29,822	29,188	(0.16)	75	111K	3B
1396/10/30	28,903	28,010	29,000	29,234	(0.34)	60	49K	1B
1396/10/27	30,001	28,511	30,001	29,333	0.68	64	112K	3B
1396/10/24	28,755	28,755	29,422	29,136	0.24	62	135K	4B
1396/10/23	29,500	28,900	29,500	29,065	0.0	18	9K	261M
1396/10/20	29,400	28,500	29,400	29,064	(0.14)	39	88K	3B
1396/10/19	29,000	29,000	29,765	29,105	1.29	103	275K	8B
1396/10/18	28,900	28,700	29,300	28,735	0.06	43	56K	2B
1396/10/17	29,496	28,600	29,496	28,718	0.42	67	160K	5B
1396/10/16	29,499	28,650	29,499	28,598	0.30	36	47K	1B
1396/10/13	28,403	28,400	29,280	28,513	0.50	17	76K	2B
1396/10/12	28,999	27,800	29,660	28,371	(0.3)	42	139K	4B
1396/10/11	28,400	28,400	29,000	28,456	0.19	26	44K	1B
1396/10/10	28,061	27,574	28,498	28,401	(2.15)	83	155K	4B
1396/10/09	28,901	27,998	28,901	29,025	(0.25)	47	29K	817M
1396/10/06	29,000	28,801	29,200	29,097	(2.58)	61	881K	26B
1396/10/05	30,119	29,000	30,200	29,868	(0.37)	57	54K	2B
1396/10/04	29,368	29,100	30,370	29,979	3.63	205	490K	15B
1396/10/03	28,795	28,670	29,410	28,930	0.47	188	2M	45B
1396/10/02	28,701	28,065	29,397	28,795	(1.61)	83	308K	9B
1396/09/29	29,000	28,646	29,289	29,267	(0.08)	23	36K	1B
1396/09/28	29,198	28,847	29,198	29,290	(0.22)	48	86K	2B
1396/09/27	28,996	28,601	29,397	29,355	(0.03)	20	9K	253M
1396/09/26	28,949	28,417	29,595	29,365	4.18	147	397K	12B
1396/09/25	28,500	28,401	29,000	28,186	0.23	54	60K	2B
1396/09/22	27,501	27,501	28,000	28,120	(0.23)	33	71K	2B
1396/09/21	27,852	27,651	28,475	28,184	(1.24)	49	179K	5B
1396/09/20	28,301	27,850	28,301	28,539	(0.08)	29	15K	422M
1396/09/19	29,000	28,301	29,000	28,561	(0.27)	80	185K	5B
1396/09/18	28,300	28,300	29,000	28,637	2.63	110	268K	8B
1396/09/14	28,201	27,700	28,795	27,903	0.90	56	145K	4B
1396/09/13	28,285	27,353	28,285	27,653	0.54	65	92K	3B
1396/09/12	27,750	27,500	28,499	27,504	1.03	93	213K	6B
1396/09/11	26,799	26,700	27,262	27,223	4.85	145	661K	18B
1396/09/08	26,253	25,602	26,866	25,964	1.47	54	163K	4B
1396/09/07	25,011	25,011	25,999	25,587	0.82	75	221K	6B
1396/09/05	25,409	25,002	26,290	25,379	0.38	84	138K	4B
1396/09/04	25,099	25,099	25,410	25,283	4.48	211	932K	24B
1396/09/01	24,025	24,025	24,800	24,200	0.15	38	39K	962M
1396/08/30	24,500	24,300	24,500	24,164	0.01	17	6K	156M
1396/08/29	24,300	24,300	24,468	24,161	0.11	13	50K	1B
1396/08/27	24,354	24,300	25,000	24,134	0.37	28	103K	3B
1396/08/24	24,350	24,000	24,350	24,046	0.13	30	46K	1B
1396/08/23	24,000	23,826	24,100	24,015	(0.02)	29	39K	938M
1396/08/22	24,000	23,859	24,357	24,021	0.05	45	91K	2B
1396/08/21	24,388	23,851	24,388	24,009	0.0	22	14K	334M
1396/08/20	23,900	23,900	24,450	24,010	0.49	21	105K	3B
1396/08/17	24,350	24,052	24,498	23,893	0.67	53	93K	2B
1396/08/16	23,840	23,430	24,300	23,735	1.44	79	188K	5B
1396/08/15	23,979	23,250	23,979	23,397	0.38	60	839K	20B
1396/08/14	23,352	23,000	23,352	23,308	(0.13)	29	38K	865M
1396/08/13	23,499	23,352	23,920	23,339	0.86	57	163K	4B
1396/08/10	22,691	22,691	23,497	23,141	0.01	13	4K	95M
1396/08/09	23,001	23,000	23,121	23,138	(0.14)	40	91K	2B
1396/08/08	24,147	23,501	24,147	23,171	0.75	80	66K	2B
1396/08/07	22,252	22,252	23,085	22,998	4.60	99	458K	11B
1396/08/06	22,399	22,050	22,399	21,986	0.08	53	38K	848M
1396/08/03	22,300	22,300	22,410	21,969	0.03	13	6K	142M
1396/08/02	22,590	22,200	22,590	21,962	0.41	30	80K	2B
1396/08/01	22,499	22,000	22,600	21,872	0.55	67	110K	2B
1396/07/30	21,800	21,701	22,200	21,753	0.10	22	41K	895M
1396/07/29	21,640	21,640	22,211	21,732	0.43	33	95K	2B
1396/07/26	21,680	21,231	21,680	21,640	0.03	32	167K	4B
1396/07/25	21,600	21,600	21,800	21,633	0.10	26	66K	1B
1396/07/24	21,200	21,000	21,600	21,611	(0.09)	13	16K	347M
1396/07/23	21,497	21,120	21,499	21,630	(0.13)	22	30K	647M
1396/07/22	21,900	21,102	21,900	21,658	(0.04)	14	14K	295M
1396/07/19	21,000	20,900	21,950	21,666	3.32	90	483K	10B
1396/07/18	20,958	20,958	21,500	20,970	0.06	12	10K	206M
1396/07/17	21,390	21,200	21,500	20,958	0.81	34	111K	2B
1396/07/16	20,499	20,499	21,390	20,789	0.14	12	30K	636M
1396/07/15	20,700	20,351	21,000	20,759	(0.05)	23	46K	962M
1396/07/12	20,590	20,590	20,600	20,769	0.0	8	2K	43M
1396/07/11	20,305	20,036	20,305	20,770	(0.16)	31	21K	430M
1396/07/10	20,532	20,151	20,540	20,804	(0.37)	26	72K	1B
1396/07/05	20,530	20,530	20,600	20,882	(0.04)	15	11K	226M
1396/07/03	20,501	20,500	20,615	20,891	(0.13)	25	26K	529M
1396/07/02	20,661	20,506	20,665	20,918	(0.15)	35	38K	791M
1396/07/01	21,180	20,811	21,180	20,949	(0.01)	20	19K	397M
1396/06/29	21,015	20,662	21,015	20,951	(0.13)	35	74K	2B
1396/06/28	20,655	20,655	21,220	20,978	0.06	35	55K	1B
1396/06/27	21,000	20,626	21,000	20,965	(0.04)	30	19K	389M
1396/06/26	21,050	21,000	21,100	20,973	0.01	16	21K	439M
1396/06/25	20,925	20,925	21,199	20,971	0.02	23	20K	418M
1396/06/22	20,812	20,812	21,500	20,967	0.01	14	5K	105M
1396/06/21	20,987	20,815	21,300	20,965	0.0	18	10K	219M
1396/06/20	21,500	20,702	21,740	20,965	1.09	59	102K	2B
1396/06/19	20,599	20,599	21,585	20,739	0.74	61	84K	2B
1396/06/15	20,657	20,102	20,658	20,586	0.0	16	7K	142M
1396/06/14	20,001	20,001	20,550	20,586	(0.23)	34	62K	1B
1396/06/13	20,499	20,006	20,500	20,634	(0.06)	18	24K	499M
1396/06/12	21,000	20,499	21,117	20,646	(0.03)	43	37K	771M
1396/06/11	20,810	20,553	21,000	20,653	0.08	47	23K	483M
1396/06/08	21,490	20,500	21,490	20,636	0.44	45	119K	2B
1396/06/07	20,900	20,503	20,989	20,545	2.55	108	228K	5B
1396/06/06	20,000	20,000	20,675	20,034	1.74	72	148K	3B
1396/06/05	19,800	19,111	20,003	19,691	3.36	115	264K	5B
1396/06/04	18,570	18,570	19,064	19,051	4.92	157	1M	21B
1396/06/01	18,100	18,100	18,400	18,157	(0.02)	36	68K	1B
1396/05/31	18,580	18,100	18,580	18,161	0.11	36	30K	550M
1396/05/30	18,438	18,100	18,580	18,141	0.42	56	91K	2B
1396/05/29	18,100	18,076	18,100	18,066	0.0	6	5K	82M
1396/05/28	18,300	17,781	18,500	18,066	0.41	98	170K	3B
1396/05/25	17,999	17,790	18,000	17,992	0.0	6	23K	419M
1396/05/24	17,850	17,711	17,992	17,992	(0.01)	8	2K	35M
1396/05/23	18,390	17,733	18,390	17,993	(0.02)	32	16K	293M
1396/05/22	17,704	17,704	17,800	17,997	(0.02)	2	4K	65M
1396/05/21	18,000	17,800	18,000	18,000	(0.04)	20	43K	780M
1396/05/18	18,000	17,892	18,004	18,007	0.0	4	3K	47M
1396/05/17	17,900	17,865	18,277	18,007	0.49	30	117K	2B
1396/05/16	18,001	17,750	18,100	17,920	0.02	29	46K	834M
1396/05/15	18,000	17,856	18,000	17,916	0.0	7	8K	149M
1396/05/11	18,200	17,805	18,200	17,916	0.29	55	68K	1B
1396/05/10	17,800	17,750	18,500	17,865	0.68	36	127K	2B
1396/05/09	17,756	17,720	17,879	17,745	(0.06)	30	123K	2B
1396/05/08	18,000	17,600	18,000	17,756	(0.02)	26	60K	1B
1396/05/07	17,505	17,505	18,300	17,759	(0.72)	88	332K	6B
1396/05/04	17,204	17,204	18,048	17,888	13.09	133	563K	10B
1396/04/27	18,300	18,300	18,499	18,567	(0.09)	42	43K	787M
1396/04/26	18,399	18,399	18,432	18,583	(0.16)	19	53K	971M
1396/04/25	18,110	18,100	18,160	18,612	(0.03)	8	4K	79M
1396/04/24	18,060	18,060	18,400	18,618	(0.53)	24	89K	2B
1396/04/21	18,060	18,060	18,500	18,717	(0.25)	21	58K	1B
1396/04/20	17,920	17,920	18,199	18,763	(0.02)	8	2K	29M
1396/04/19	18,001	17,912	18,001	18,766	(0.03)	6	3K	46M
1396/04/18	18,350	18,100	18,350	18,771	(0.27)	17	27K	490M
1396/04/14	18,000	18,000	18,000	18,821	(0.01)	1	500	9M
1396/04/13	18,077	17,985	18,500	18,822	(0.58)	24	46K	824M
1396/04/12	18,500	18,200	18,500	18,931	(0.05)	5	5K	89M
1396/04/10	18,500	18,500	18,500	18,940	(0.02)	2	3K	50M
1396/04/07	18,350	18,305	18,400	18,943	(0.15)	11	17K	315M
1396/04/04	18,600	18,351	18,600	18,971	(0.13)	26	16K	303M
1396/04/03	18,203	18,203	18,330	18,995	(0.11)	10	11K	200M
1396/03/31	18,121	18,121	18,998	19,015	(0.01)	7	3K	53M
1396/03/30	19,225	18,250	19,225	19,017	0.0	4	13K	255M
1396/03/29	18,100	18,100	19,200	19,017	0.45	32	326K	6B
1396/03/28	18,900	18,900	18,900	18,931	0.0	1	300	6M
1396/03/27	19,199	18,200	19,199	18,931	(0.03)	9	3K	47M
1396/03/24	19,439	18,900	19,439	18,936	0.02	4	6K	110M
1396/03/23	19,498	18,600	19,499	18,933	(0.07)	11	22K	412M
1396/03/22	19,700	18,870	19,700	18,946	0.04	17	24K	459M
1396/03/21	19,650	18,800	19,650	18,939	0.08	36	155K	3B
1396/03/20	19,000	19,000	19,779	18,923	0.01	3	1K	22M
1396/03/17	18,790	18,785	19,400	18,921	0.44	44	405K	8B
1396/03/16	18,700	18,150	18,799	18,839	(0.02)	10	7K	124M
1396/03/13	18,500	18,000	18,800	18,843	(0.16)	22	18K	321M
1396/03/10	19,025	18,200	19,179	18,873	(0.07)	42	81K	2B
1396/03/09	18,751	18,751	19,198	18,886	3.29	60	264K	5B
1396/03/08	18,880	18,400	19,003	18,284	1.02	87	83K	2B
1396/03/07	18,005	18,005	18,886	18,099	0.62	22	63K	1B
1396/03/06	17,900	17,900	18,778	17,987	0.58	46	81K	1B
1396/03/03	17,900	17,600	17,900	17,884	(0.04)	16	13K	232M
1396/03/02	17,800	17,700	17,860	17,891	(0.03)	9	15K	267M
1396/03/01	17,919	17,702	17,919	17,897	(0.04)	18	24K	420M
1396/02/31	17,950	17,481	17,950	17,905	(0.04)	34	33K	585M
1396/02/30	17,701	17,700	18,000	17,912	(0.27)	36	100K	2B
1396/02/27	17,920	17,701	17,920	17,960	(0.08)	17	21K	377M
1396/02/26	17,999	17,700	17,999	17,975	(0.2)	21	44K	787M
1396/02/25	18,149	17,700	18,149	18,011	(0.29)	21	65K	1B
1396/02/24	17,601	17,601	18,259	18,063	(0.02)	18	21K	374M
1396/02/23	18,289	17,700	18,289	18,066	(0.03)	15	18K	324M
1396/02/20	18,470	17,598	18,470	18,072	0.03	9	107K	2B
1396/02/19	17,595	17,595	18,498	18,066	0.58	60	78K	1B
1396/02/18	17,851	17,600	17,851	17,962	(2.62)	55	263K	5B
1396/02/17	18,133	17,772	18,145	18,446	(0.98)	44	111K	2B
1396/02/16	18,400	18,150	18,410	18,628	(0.17)	18	35K	641M
1396/02/13	18,660	18,500	18,988	18,660	0.0	28	514K	10B
1396/02/12	18,330	18,330	18,900	18,660	(0.08)	25	344K	6B
1396/02/11	18,336	18,300	18,336	18,675	(0.77)	8	111K	2B
1396/02/10	18,447	18,302	18,450	18,819	(0.26)	29	41K	747M
1396/02/09	18,443	18,443	18,990	18,869	(0.19)	22	39K	715M
1396/02/06	18,800	18,600	18,900	18,904	(0.17)	32	56K	1B
1396/02/04	18,950	18,530	18,950	18,936	(0.01)	6	6K	114M
1396/02/03	18,800	18,601	18,990	18,937	(0.39)	36	104K	2B
1396/02/02	19,478	18,811	19,479	19,012	0.01	25	95K	2B
1396/01/30	18,762	18,762	19,465	19,010	0.02	40	196K	4B
1396/01/29	19,000	19,000	19,480	19,006	0.03	17	94K	2B
1396/01/28	19,060	18,961	19,069	19,000	(0.75)	46	403K	8B
1396/01/27	18,710	18,710	19,099	19,143	(0.19)	16	75K	1B
1396/01/26	18,700	18,700	19,100	19,179	(0.59)	33	90K	2B
1396/01/23	18,979	18,979	19,300	19,293	(0.26)	31	57K	1B
1396/01/21	19,006	18,960	19,389	19,344	(0.42)	33	80K	2B
1396/01/20	19,426	19,001	19,427	19,425	(0.02)	14	8K	164M
1396/01/19	19,001	19,000	19,789	19,428	(0.58)	47	96K	2B
1396/01/16	19,760	18,950	19,760	19,542	(0.16)	19	28K	538M
1396/01/15	19,675	18,776	20,200	19,574	(0.31)	53	39K	734M
1396/01/14	18,982	18,740	19,750	19,634	(0.41)	51	38K	714M
1396/01/09	19,612	19,500	19,850	19,715	(0.06)	17	30K	579M
1396/01/08	19,610	19,610	20,500	19,726	0.22	10	25K	503M
1396/01/07	20,000	19,999	20,000	19,683	0.27	14	54K	1B
1396/01/06	19,585	19,585	20,000	19,630	(4.78)	53	371K	7B
1396/01/05	19,613	19,613	19,613	20,615	(0.15)	23	11K	214M
1395/12/28	20,580	20,070	21,000	20,645	0.32	40	76K	2B
1395/12/25	21,000	20,030	21,289	20,580	0.08	11	16K	328M
1395/12/24	21,000	20,506	21,418	20,563	0.77	91	116K	2B
1395/12/23	19,150	19,067	20,643	20,406	3.79	75	515K	11B
1395/12/22	19,453	19,007	19,880	19,660	(1.51)	40	144K	3B
1395/12/21	18,956	18,956	20,000	19,962	0.05	38	183K	4B
1395/12/18	20,021	19,800	20,021	19,953	(0.34)	22	125K	2B
1395/12/17	19,703	19,703	20,320	20,021	(0.01)	18	42K	837M
1395/12/16	20,001	20,000	20,899	20,023	(2.05)	83	582K	12B
1395/12/15	21,480	20,442	21,480	20,442	(5.0)	81	786K	16B
1395/11/30	21,650	21,001	21,706	21,517	4.05	139	394K	8B
1395/11/27	20,262	20,261	20,812	20,679	4.33	116	480K	10B
1395/11/26	19,300	19,300	20,256	19,821	2.69	136	694K	14B
1395/11/25	19,880	19,300	19,880	19,302	(1.37)	78	684K	13B
1395/11/24	19,580	19,400	19,950	19,571	(0.05)	83	437K	9B
1395/11/23	19,540	19,406	20,135	19,580	2.10	87	443K	9B
1395/11/20	19,029	19,029	19,997	19,177	0.13	40	79K	2B
1395/11/19	19,000	18,880	19,050	19,152	(0.07)	21	33K	637M
1395/11/18	18,651	18,651	19,129	19,165	(0.23)	18	33K	608M
1395/11/17	19,199	18,650	19,199	19,209	(0.02)	19	13K	242M
1395/11/16	19,300	18,800	19,348	19,213	(0.44)	33	71K	1B
1395/11/13	19,489	18,640	19,490	19,298	(0.04)	29	20K	386M
1395/11/12	18,450	18,450	19,480	19,306	(0.53)	57	96K	2B
1395/11/11	19,559	18,992	19,566	19,409	4.14	211	921K	18B
1395/11/10	18,499	18,140	19,044	18,637	2.74	211	853K	16B
1395/11/09	18,590	18,071	18,966	18,140	0.08	23	13K	240M
1395/11/06	18,200	17,822	18,300	18,126	(0.33)	43	88K	2B
1395/11/05	19,000	18,161	19,000	18,186	(4.3)	161	2M	33B
1395/10/29	19,550	18,400	19,580	19,004	(0.14)	31	28K	524M
1395/10/28	18,980	18,950	19,780	19,030	0.05	25	15K	282M
1395/10/27	18,985	18,223	18,985	19,020	(0.38)	40	57K	1B
1395/10/26	18,490	18,490	18,994	19,093	(0.05)	10	8K	150M
1395/10/25	20,000	18,160	20,000	19,102	(0.06)	37	61K	1B
1395/10/22	18,291	18,260	18,891	19,113	(0.55)	41	49K	900M
1395/10/20	18,999	18,296	18,999	19,219	(0.2)	26	23K	428M
1395/10/19	19,918	18,350	19,919	19,258	(0.21)	38	37K	704M
1395/10/18	18,366	18,366	18,411	19,298	(0.13)	12	10K	188M
1395/10/15	19,100	18,444	18,790	19,323	(0.34)	30	39K	726M
1395/10/14	18,700	18,700	19,964	19,388	1.97	57	225K	4B
1395/10/13	18,625	18,625	18,843	19,014	(3.01)	82	230K	4B
1395/10/12	19,994	18,843	19,994	19,605	(1.15)	55	99K	2B
1395/10/11	19,839	19,400	20,200	19,834	(0.04)	63	123K	2B
1395/10/08	19,126	19,126	19,901	19,841	2.33	47	465K	9B
1395/10/07	19,647	19,400	19,900	19,389	0.80	78	140K	3B
1395/10/06	19,680	19,155	19,700	19,235	2.38	86	838K	16B
1395/10/05	17,970	17,970	18,700	18,788	(0.34)	40	56K	1B
1395/10/04	18,790	18,000	18,790	18,853	(0.16)	34	16K	284M
1395/10/01	18,150	18,150	19,111	18,884	0.28	34	111K	2B
1395/09/30	18,410	18,059	18,410	18,832	(0.93)	72	74K	1B
1395/09/29	18,999	18,500	19,499	19,009	(0.02)	55	53K	1B
1395/09/28	19,387	19,000	19,800	19,013	0.45	97	55K	1B
1395/09/24	18,937	18,233	18,943	18,927	4.91	158	828K	16B
1395/09/23	17,300	17,300	18,113	18,041	4.58	61	428K	8B
1395/09/22	16,920	16,920	17,210	17,251	(0.54)	23	101K	2B
1395/09/21	17,500	17,160	17,850	17,344	(0.05)	26	53K	919M
1395/09/20	17,000	17,000	17,540	17,352	2.52	90	442K	8B
1395/09/17	16,948	16,600	17,500	16,925	1.08	67	195K	3B
1395/09/16	16,370	16,370	16,946	16,744	3.74	133	563K	9B
1395/09/15	15,890	15,701	16,351	16,141	3.51	95	523K	8B
1395/09/14	14,970	14,970	15,749	15,593	(1.01)	55	390K	6B
1395/09/13	16,548	15,501	16,548	15,752	(0.07)	77	207K	3B
1395/09/09	15,765	15,166	15,765	15,763	4.98	138	529K	8B
1395/09/07	14,800	14,601	15,016	15,015	4.99	102	1M	18B
1395/09/06	14,749	14,000	14,790	14,301	0.89	32	110K	2B
1395/09/03	14,000	13,850	14,001	14,175	(0.04)	20	8K	113M
1395/09/02	14,070	13,900	14,286	14,180	(0.01)	12	6K	78M
1395/09/01	14,101	13,811	14,589	14,181	0.10	9	15K	222M
1395/08/29	14,200	14,161	14,490	14,167	0.04	14	152K	2B
1395/08/26	14,201	14,120	14,299	14,161	(2.01)	57	443K	6B
1395/08/25	14,103	14,102	15,000	14,452	0.17	30	71K	1B
1395/08/24	14,400	14,400	14,650	14,428	0.0	28	59K	856M
1395/08/23	14,041	14,041	14,990	14,428	(0.29)	45	82K	1B
1395/08/22	14,000	14,000	14,521	14,470	4.63	83	365K	5B
1395/08/19	13,101	13,101	14,100	13,830	0.89	93	446K	6B
1395/08/18	13,200	13,200	13,969	13,708	3.04	129	536K	7B
1395/08/17	12,851	12,850	13,447	13,304	0.0	59	674K	9B
1395/08/16	13,500	13,300	13,700	13,304	0.23	43	110K	1B
1395/08/15	13,777	13,102	13,777	13,273	0.33	60	78K	1B
1395/08/12	13,090	12,550	13,510	13,230	2.82	273	1M	16B
1395/08/11	12,867	12,867	12,867	12,867	4.99	87	1M	16B
1395/08/10	12,428	12,428	12,428	12,255	3.53	31	269K	3B
1395/08/09	11,837	11,837	11,837	11,837	4.99	61	1M	13B
1395/08/08	11,274	11,274	11,274	11,274	4.99	27	421K	5B
1395/08/05	11,258	11,251	11,258	10,738	0.15	15	12K	130M
1395/08/04	11,169	11,150	11,208	10,722	0.44	41	34K	383M
1395/08/03	10,855	10,855	10,901	10,675	0.01	7	1K	16M
1395/08/02	11,053	11,000	11,139	10,674	0.17	31	18K	200M
1395/08/01	10,849	10,706	10,990	10,656	0.12	14	22K	236M
1395/07/28	10,838	10,790	10,879	10,643	0.09	7	22K	240M
1395/07/27	10,600	10,560	10,880	10,633	0.03	58	511K	5B
1395/07/26	10,401	10,401	10,701	10,630	(0.04)	15	8K	84M
1395/07/25	10,340	10,340	10,600	10,634	(0.07)	20	35K	375M
1395/07/24	10,331	10,330	10,340	10,641	(0.12)	16	16K	163M
1395/07/19	10,352	10,330	10,352	10,654	(0.38)	24	45K	467M
1395/07/18	10,344	10,317	10,500	10,695	(0.09)	12	12K	128M
1395/07/17	10,501	10,501	10,505	10,705	(0.01)	3	1K	16M
1395/07/14	10,984	10,328	10,984	10,706	(0.07)	11	9K	95M
1395/07/13	10,899	10,501	10,899	10,713	(0.05)	7	12K	128M
1395/07/12	10,424	10,424	10,441	10,718	(0.07)	7	10K	108M
1395/07/11	10,468	10,468	10,599	10,726	(0.03)	10	6K	60M
1395/07/10	10,750	10,418	10,750	10,729	(0.01)	5	3K	27M
1395/07/07	10,749	10,600	10,749	10,730	0.0	16	20K	212M
1395/07/06	10,748	10,400	10,748	10,730	(0.06)	6	7K	76M
1395/07/05	10,596	10,312	10,748	10,736	(0.07)	13	19K	203M
1395/07/04	10,479	10,265	10,479	10,743	(0.01)	6	577	6M
1395/07/03	10,585	10,585	10,585	10,744	(0.01)	3	2K	26M
1395/06/31	10,594	10,251	10,594	10,745	(0.03)	4	4K	41M
1395/06/29	10,221	10,221	10,256	10,748	(0.05)	5	4K	39M
1395/06/28	10,574	10,282	10,600	10,753	(0.65)	15	50K	517M
1395/06/27	10,611	10,600	10,979	10,823	0.0	14	10K	106M
1395/06/24	10,574	10,574	10,970	10,823	(2.76)	38	215K	2B
1395/06/23	10,579	10,579	10,579	11,130	(0.04)	6	4K	40M
1395/06/21	10,581	10,581	10,581	11,135	(0.02)	3	2K	16M
1395/06/20	10,582	10,582	10,582	11,137	(0.01)	5	705	7M
1395/06/17	10,596	10,596	10,596	11,138	(0.13)	8	10K	110M
1395/06/16	10,597	10,597	10,597	11,153	(0.01)	3	619	7M
1395/06/15	10,600	10,600	10,600	11,154	(0.03)	3	2K	22M
1395/06/14	10,601	10,601	10,601	11,157	(0.01)	2	699	7M
1395/06/13	10,602	10,602	10,602	11,158	(0.01)	1	500	5M
1395/06/10	10,794	10,611	10,794	11,159	(0.09)	17	7K	71M
1395/06/09	10,635	10,635	10,795	11,169	(0.16)	11	13K	135M
1395/06/08	10,996	10,635	10,996	11,187	(0.06)	13	6K	62M
1395/06/07	10,899	10,660	10,899	11,194	(0.21)	17	17K	178M
1395/06/06	10,795	10,700	10,795	11,217	(0.14)	10	13K	143M
1395/06/03	11,164	10,796	11,164	11,233	(1.15)	33	88K	947M
1395/06/02	10,910	10,891	10,995	11,364	(0.87)	40	68K	739M
1395/06/01	10,910	10,900	11,190	11,464	(0.03)	8	3K	32M
1395/05/30	11,010	10,910	11,010	11,468	(0.03)	7	2K	22M
1395/05/27	11,237	11,015	11,237	11,471	(0.03)	11	4K	44M
1395/05/26	11,000	10,928	11,289	11,475	(0.23)	16	19K	212M
1395/05/25	10,940	10,940	11,300	11,502	(0.04)	9	4K	45M
1395/05/24	10,960	10,950	10,960	11,507	(0.05)	4	4K	44M
1395/05/23	11,073	10,990	11,200	11,513	(0.48)	22	37K	410M
1395/05/20	11,071	11,071	11,540	11,568	(0.73)	39	57K	636M
1395/05/19	11,104	11,104	11,104	11,653	(0.3)	10	23K	251M
1395/05/18	11,220	11,215	11,220	11,688	(0.99)	24	76K	847M
1395/05/17	11,270	11,270	11,600	11,805	(0.49)	45	41K	460M
1395/05/16	11,300	11,300	11,355	11,863	(0.26)	26	20K	226M
1395/05/13	11,322	11,312	11,322	11,894	(0.11)	19	9K	96M
1395/05/12	11,351	11,350	11,380	11,907	(0.33)	24	26K	295M
1395/05/11	11,999	11,485	11,999	11,947	(0.21)	16	22K	256M
1395/05/10	11,551	11,551	11,700	11,972	(0.13)	11	14K	162M
1395/05/06	12,099	11,600	12,099	11,987	(0.15)	13	17K	200M
1395/05/05	11,781	11,670	11,800	12,005	(0.07)	7	13K	156M
1395/05/04	12,197	11,711	12,197	12,013	(0.1)	8	18K	218M
1395/05/03	11,850	11,800	11,855	12,025	(0.1)	18	21K	247M
1395/05/02	12,600	11,900	12,600	12,037	0.26	60	154K	2B
1395/04/22	13,526	13,433	13,526	14,106	(0.18)	23	16K	217M
1395/04/21	13,526	13,467	13,526	14,132	(0.3)	26	23K	310M
1395/04/20	13,526	13,526	13,526	14,175	(0.44)	17	33K	450M
1395/04/19	13,999	13,543	13,999	14,237	(0.13)	19	10K	139M
1395/04/15	13,582	13,582	13,582	14,255	(0.29)	26	22K	298M
1395/04/14	13,621	13,621	13,621	14,296	(0.29)	17	22K	297M
1395/04/13	13,650	13,648	13,650	14,337	(0.2)	14	16K	213M
1395/04/12	13,675	13,675	13,790	14,366	(0.19)	13	15K	202M
1395/04/09	13,750	13,725	13,750	14,394	(0.37)	18	28K	385M
1395/04/08	13,870	13,870	13,872	14,447	(1.04)	21	79K	1B
1395/04/06	14,297	13,938	14,297	14,599	(0.49)	6	38K	525M
1395/04/05	13,996	13,996	14,500	14,671	(0.41)	27	34K	474M
1395/04/02	14,133	14,133	14,550	14,732	(0.97)	20	74K	1B
1395/04/01	14,220	14,190	14,220	14,876	(0.29)	11	23K	328M
1395/03/31	14,290	14,290	14,650	14,919	(0.82)	17	62K	889M
1395/03/30	14,711	14,711	14,711	15,042	(2.86)	16	217K	3B
1395/03/24	14,735	14,735	14,735	15,485	(0.16)	3	12K	180M
1395/03/23	14,735	14,735	14,735	15,510	0.0	1	10	147K
1395/03/22	14,737	14,737	14,737	15,510	(0.01)	3	1K	15M
1395/03/19	14,739	14,739	14,739	15,512	(0.01)	2	1K	16M
1395/03/18	14,800	14,749	14,800	15,514	(0.07)	11	6K	82M
1395/02/28	14,800	14,759	14,800	15,525	(0.06)	10	5K	77M
1395/02/25	14,821	14,801	15,000	15,535	(0.01)	5	420	6M
1395/02/22	14,780	14,780	15,746	15,536	2.98	23	2M	24B
1395/02/21	14,979	14,336	14,979	15,087	(0.02)	8	3K	44M
1395/02/20	14,345	14,345	15,000	15,090	(0.06)	13	7K	107M
1395/02/19	14,351	14,351	15,099	15,099	(0.01)	3	692	10M
1395/02/18	14,368	14,368	15,287	15,100	0.0	3	846	13M
1395/02/15	14,355	14,355	14,358	15,100	0.0	2	110	2M
1395/02/14	14,540	14,438	15,136	15,100	(0.64)	29	63K	918M
1395/02/13	14,511	14,511	14,578	15,197	(0.12)	13	10K	142M
1395/02/12	14,999	14,490	14,999	15,215	(0.05)	12	5K	70M
1395/02/11	15,050	15,050	15,050	15,223	0.0	1	75	1M
1395/02/08	14,478	14,478	14,997	15,223	(0.06)	8	5K	70M
1395/02/07	14,800	14,800	14,969	15,232	(0.01)	4	2K	35M
1395/02/06	15,000	14,535	15,100	15,234	(0.43)	35	34K	496M
1395/02/05	15,799	15,300	15,799	15,300	0.0	7	1K	21M
1395/02/04	15,730	15,100	15,730	15,300	(3.34)	62	1M	15B
1395/02/01	15,200	15,083	15,998	15,829	(0.3)	53	48K	741M
1395/01/31	15,999	15,109	16,000	15,876	(0.18)	44	34K	537M
1395/01/30	15,203	15,203	16,000	15,904	(0.62)	55	63K	970M
1395/01/29	15,350	15,235	15,350	16,003	(0.21)	14	16K	244M
1395/01/28	15,300	15,270	15,480	16,036	(0.16)	14	13K	206M
1395/01/25	15,700	15,558	15,700	16,061	(0.02)	2	3K	53M
1395/01/24	15,615	15,602	15,999	16,065	(0.07)	18	14K	217M
1395/01/23	15,700	15,700	15,801	16,076	(0.03)	12	6K	91M
1395/01/22	15,800	15,780	16,115	16,081	(0.04)	14	9K	139M
1395/01/21	16,300	15,710	16,450	16,087	0.05	15	11K	174M
1395/01/17	16,000	16,000	16,300	16,079	0.01	8	7K	113M
1395/01/16	16,350	16,000	16,350	16,077	0.0	4	793	13M
1395/01/15	16,000	15,750	16,000	16,077	(0.01)	4	2K	38M
1395/01/14	16,000	15,556	16,500	16,078	0.03	17	13K	210M
1395/01/10	16,308	15,800	16,399	16,073	0.04	24	20K	322M
1395/01/07	16,200	16,200	16,600	16,066	0.02	7	5K	78M
1394/12/26	15,705	15,333	15,899	16,063	(0.43)	33	58K	904M
1394/12/25	15,703	15,703	15,900	16,133	(0.11)	14	25K	390M
1394/12/24	16,560	15,732	16,560	16,151	(2.33)	67	131K	2B
1394/12/12	16,000	16,000	16,559	16,537	0.53	32	665K	11B
1394/12/11	16,000	16,000	16,300	16,449	(0.07)	21	10K	163M
1394/12/10	16,115	16,000	16,475	16,460	(0.21)	24	31K	503M
1394/12/09	16,536	16,104	16,536	16,494	(0.06)	11	10K	168M
1394/12/08	16,300	16,115	16,500	16,504	(0.08)	23	34K	549M
1394/12/05	16,200	16,009	16,400	16,517	(0.07)	19	21K	345M
1394/12/04	16,950	16,100	16,950	16,528	(0.02)	10	6K	105M
1394/12/03	16,000	15,820	16,540	16,532	(0.06)	12	7K	112M
1394/12/02	16,480	15,816	16,480	16,542	(0.36)	33	32K	503M
1394/12/01	16,250	16,005	16,349	16,602	(0.28)	40	33K	540M
1394/11/28	16,339	16,210	16,500	16,648	(0.12)	25	25K	412M
1394/11/27	16,500	16,332	16,699	16,668	(0.14)	34	30K	499M
1394/11/26	16,543	16,400	16,600	16,692	(0.13)	25	29K	476M
1394/11/25	16,650	16,400	16,650	16,714	(0.04)	14	15K	253M
1394/11/24	16,400	16,400	16,750	16,720	(0.01)	11	10K	172M
1394/11/21	16,895	16,300	16,897	16,722	(0.02)	49	86K	1B
1394/11/20	16,300	16,200	16,900	16,725	(0.17)	95	167K	3B
1394/11/19	16,500	16,200	16,900	16,754	(0.39)	73	65K	1B
1394/11/18	17,477	16,500	17,494	16,819	(0.76)	85	195K	3B
1394/11/17	17,300	16,900	17,300	16,948	0.09	36	45K	774M
1394/11/14	17,000	16,600	17,150	16,932	(0.01)	24	45K	766M
1394/11/13	17,000	17,000	17,200	16,933	0.09	15	70K	1B
1394/11/12	17,000	17,000	17,199	16,917	0.11	20	42K	720M
1394/11/11	16,700	16,700	16,762	16,899	(0.02)	13	10K	171M
1394/11/10	17,264	16,880	17,264	16,903	0.60	18	85K	1B
1394/11/07	16,702	16,550	17,290	16,803	(0.01)	9	5K	82M
1394/11/06	17,350	16,450	17,350	16,805	0.40	42	129K	2B
1394/11/05	16,500	16,390	17,400	16,738	0.38	49	56K	957M
1394/11/04	16,250	16,250	16,488	16,674	(0.19)	20	37K	600M
1394/11/03	16,126	16,122	17,200	16,705	(1.56)	71	194K	3B
1394/10/30	16,952	16,381	16,952	16,970	(1.58)	87	121K	2B
1394/10/29	16,800	16,496	17,000	17,243	(0.7)	67	63K	1B
1394/10/28	16,673	16,589	17,020	17,364	(0.56)	57	45K	754M
1394/10/27	17,600	16,671	17,650	17,462	(0.02)	26	22K	383M
1394/10/26	17,478	17,280	17,478	17,465	4.92	172	979K	17B
1394/10/23	16,747	16,218	16,750	16,646	(0.08)	22	22K	356M
1394/10/22	16,400	16,400	16,400	16,660	0.0	1	655	11M
1394/10/21	16,697	16,222	16,700	16,660	(0.01)	6	6K	100M
1394/10/20	16,330	16,217	16,330	16,661	(0.1)	11	15K	244M
1394/10/19	16,820	16,331	16,829	16,678	(0.01)	4	2K	41M
1394/10/16	16,385	16,266	16,500	16,679	(0.07)	14	16K	266M
1394/10/14	16,681	16,216	17,000	16,691	(0.26)	20	65K	1B
1394/10/13	16,698	16,217	16,699	16,735	(0.05)	11	7K	109M
1394/10/12	16,232	16,217	16,241	16,744	(0.05)	10	6K	91M
1394/10/09	16,800	16,800	16,899	16,752	0.01	4	4K	72M
1394/10/07	16,800	16,799	16,800	16,751	0.01	4	5K	86M
1394/10/06	16,300	16,221	16,850	16,750	(0.01)	11	8K	142M
1394/10/02	16,750	16,350	16,750	16,752	0.0	5	2K	30M
1394/09/29	16,300	16,210	16,300	16,752	(0.04)	6	5K	85M
1394/09/28	16,210	16,210	16,210	16,759	(0.01)	1	650	11M
1394/09/23	16,650	16,400	16,698	16,760	(0.09)	4	72K	1B
1394/09/22	16,301	16,120	16,500	16,775	(0.02)	9	2K	37M
1394/09/17	16,700	16,226	17,100	16,779	0.06	13	43K	720M
1394/09/15	16,670	16,220	16,670	16,769	(0.01)	3	849	14M
1394/09/14	16,700	16,700	16,700	16,770	0.0	2	1K	20M
1394/09/10	16,699	16,697	16,699	16,770	(0.28)	16	153K	3B
1394/09/09	16,647	16,647	16,648	16,817	(0.01)	5	1K	23M
1394/09/08	16,300	16,300	16,301	16,818	(0.02)	5	3K	48M
1394/09/07	16,400	16,400	16,400	16,822	0.0	1	33	541K
1394/09/04	16,260	16,260	16,400	16,822	(0.01)	3	852	14M
1394/09/03	16,200	16,201	16,400	16,823	(0.04)	9	4K	67M
1394/09/02	16,800	16,800	16,829	16,829	0.0	7	150K	3B
1394/09/01	16,852	16,222	16,852	16,829	(0.14)	16	215K	4B
1394/08/30	16,852	16,852	16,852	16,852	0.0	4	800	13M
1394/08/27	16,450	16,450	16,450	16,852	(0.01)	3	701	12M
1394/08/26	16,880	16,880	16,880	16,853	0.0	1	2K	28M
1394/08/25	16,900	16,700	16,980	16,853	(0.01)	8	15K	253M
1394/08/24	16,839	16,412	16,839	16,855	(0.04)	12	14K	229M
1394/08/23	16,305	16,200	16,305	16,861	(0.23)	23	22K	365M
1394/08/20	16,260	16,260	16,260	16,900	0.0	1	40	650K
1394/08/19	16,990	16,970	16,990	16,900	0.0	5	988	17M
1394/08/18	16,201	16,133	16,201	16,900	(0.06)	4	5K	80M
1394/08/17	16,452	16,452	16,750	16,910	(0.01)	4	2K	31M
1394/08/16	16,260	16,251	16,750	16,911	(0.04)	8	4K	73M
1394/08/13	16,499	16,499	16,500	16,918	(0.01)	7	2K	31M
1394/08/12	16,879	16,102	16,879	16,920	(0.11)	15	9K	154M
1394/08/10	16,205	16,202	16,205	16,938	(0.01)	2	945	15M
1394/08/06	17,000	17,000	17,000	16,940	0.0	2	600	10M
1394/08/05	17,430	16,401	17,430	16,940	(0.01)	5	2K	30M
1394/08/04	17,400	17,000	17,495	16,941	0.02	11	4K	68M
1394/08/03	17,400	17,200	17,555	16,938	0.20	13	21K	375M
1394/07/29	17,299	17,299	17,300	16,905	0.04	2	5K	95M
1394/07/28	16,900	16,900	17,300	16,899	0.01	9	3K	45M
1394/07/27	17,388	17,388	17,388	16,897	0.0	1	287	5M
1394/07/26	17,554	16,900	17,554	16,897	0.02	8	3K	59M
1394/07/25	17,400	17,400	17,500	16,894	0.05	7	5K	93M
1394/07/22	16,900	16,044	17,200	16,886	0.06	35	57K	969M
1394/07/21	16,999	16,800	16,999	16,876	0.01	4	2K	40M
1394/07/20	16,250	16,250	16,950	16,875	0.0	11	7K	122M
1394/07/19	16,450	16,450	16,450	16,875	0.0	1	187	3M
1394/07/18	16,112	16,112	16,200	16,875	0.0	2	195	3M
1394/07/15	16,201	16,150	16,400	16,875	(0.09)	12	8K	137M
1394/07/14	16,201	16,201	16,201	16,891	(0.01)	1	992	16M
1394/07/13	16,200	16,200	16,510	16,893	(0.4)	8	54K	887M
1394/07/12	16,116	16,116	16,116	16,961	(0.02)	1	1K	21M
1394/07/11	16,300	16,300	16,300	16,964	(0.01)	1	400	7M
1394/07/08	16,152	16,150	17,000	16,965	(0.2)	18	44K	734M
1394/07/07	16,500	16,161	16,500	16,999	(0.02)	2	2K	33M
1394/07/06	16,160	16,160	16,160	17,003	(0.01)	2	468	8M
1394/07/05	16,800	16,214	16,850	17,004	(0.37)	18	31K	509M
1394/07/04	16,980	16,979	16,980	17,067	(0.37)	22	160K	3B
1394/07/01	17,000	16,700	17,000	17,131	(0.02)	11	9K	152M
1394/06/31	16,402	16,402	16,949	17,135	(0.02)	13	3K	48M
1394/06/30	16,900	16,753	16,900	17,138	(0.02)	9	6K	93M
1394/06/29	17,100	16,500	17,100	17,142	(0.06)	53	24K	415M
1394/06/28	17,152	17,099	17,152	17,152	0.0	6	817	14M
1394/06/25	16,300	16,294	17,199	17,152	0.01	19	51K	877M
1394/06/24	16,700	16,298	16,700	17,151	(0.02)	3	2K	33M
1394/06/23	16,800	16,800	17,200	17,155	0.18	31	307K	5B
1394/06/22	17,001	16,999	17,001	17,125	(0.02)	3	8K	140M
1394/06/21	17,000	16,882	17,500	17,128	1.46	35	157K	3B
1394/06/18	17,530	16,877	17,543	16,882	0.04	11	8K	137M
1394/06/17	16,100	16,100	17,559	16,876	0.12	11	1M	25B
1394/06/16	16,890	16,890	17,450	16,855	0.79	27	78K	1B
1394/06/15	16,479	16,479	17,000	16,723	0.82	42	219K	4B
1394/06/14	15,901	15,901	16,250	16,587	(0.06)	10	6K	95M
1394/06/11	16,000	16,000	16,050	16,597	(0.03)	6	3K	48M
1394/06/10	15,778	15,778	15,801	16,602	(0.02)	4	1K	21M
1394/06/09	15,794	15,792	15,796	16,605	(0.09)	4	7K	112M
1394/06/08	16,000	15,815	16,003	16,620	(0.16)	32	13K	201M
1394/06/07	16,599	16,560	16,599	16,647	0.0	2	136	2M
1394/06/04	15,841	15,841	15,841	16,647	(0.01)	1	300	5M
1394/06/03	16,000	15,900	16,000	16,648	(0.22)	12	19K	299M
1394/06/01	16,210	16,100	16,599	16,685	(0.11)	22	23K	374M
1394/05/31	16,155	15,883	16,584	16,704	(0.08)	14	19K	316M
1394/05/28	16,159	16,150	16,159	16,717	(0.04)	5	4K	65M
1394/05/27	16,161	16,161	16,670	16,723	(0.04)	11	7K	120M
1394/05/26	16,161	16,161	16,161	16,729	0.0	1	288	5M
1394/05/25	16,100	16,100	16,700	16,729	(0.03)	21	14K	239M
1394/05/24	16,779	16,200	16,790	16,734	0.22	17	170K	3B
1394/05/21	16,550	16,220	16,799	16,697	1.26	43	500K	8B
1394/05/19	16,398	15,900	16,600	16,489	0.19	37	366K	6B
1394/05/18	16,458	16,458	16,458	16,458	0.0	5	3K	53M
1394/05/17	15,890	15,888	16,600	16,458	(0.69)	18	169K	3B
1394/05/14	15,650	15,632	16,800	16,572	0.83	41	253K	4B
1394/05/13	16,100	15,699	16,749	16,436	(0.54)	36	111K	2B
1394/05/12	16,726	16,200	16,726	16,525	(1.2)	22	197K	3B
1394/05/11	16,730	16,285	16,900	16,726	(0.02)	22	147K	2B
1394/05/10	16,780	16,450	16,780	16,730	(0.42)	13	1M	19B
1394/05/07	16,796	16,580	16,797	16,801	(0.01)	9	15K	252M
1394/05/06	16,250	16,250	16,799	16,802	(0.03)	6	14K	236M
1394/05/05	16,999	16,454	16,999	16,807	(0.01)	15	29K	490M
1394/05/04	16,820	16,800	16,820	16,809	0.0	8	17K	281M
1394/05/03	16,720	16,701	16,790	16,809	(0.04)	21	33K	555M
1394/04/31	16,800	16,800	17,000	16,815	1.30	29	531K	9B
1394/04/30	16,800	16,800	17,000	16,599	0.07	5	15K	261M
1394/04/29	16,500	16,500	16,990	16,588	0.0	6	3K	53M
1394/04/24	16,590	16,590	16,700	16,588	0.01	9	16K	262M
1394/04/23	17,310	16,940	17,310	16,587	0.61	33	70K	1B
1394/04/22	16,760	16,200	16,767	16,486	3.24	499	1M	24B
1394/04/21	16,000	15,500	16,000	15,969	4.52	26	34K	537M
1394/04/13	19,989	19,556	19,990	19,779	0.39	98	233K	5B
1394/04/10	19,216	19,216	19,999	19,703	0.02	11	4K	81M
1394/04/09	19,990	19,420	19,990	19,700	0.0	7	1K	22M
1394/04/08	19,331	19,300	19,977	19,700	0.03	34	31K	615M
1394/04/07	19,501	19,305	20,299	19,694	0.05	13	11K	212M
1394/04/06	20,500	19,300	20,500	19,684	(0.07)	48	53K	1B
1394/04/03	19,912	19,500	19,912	19,698	(0.01)	17	15K	286M
1394/04/02	20,100	19,855	20,240	19,699	0.09	23	16K	324M
1394/04/01	19,800	19,201	20,100	19,681	0.09	17	19K	387M
1394/03/31	19,100	19,100	19,111	19,664	(0.08)	16	11K	206M
1394/03/30	19,925	19,721	19,925	19,680	0.04	11	15K	295M
1394/03/27	19,924	19,510	19,925	19,673	0.30	23	116K	2B
1394/03/26	19,055	19,055	19,925	19,615	(2.2)	20	171K	3B
1394/03/25	19,608	19,608	19,608	20,057	(2.82)	16	215K	4B
1394/03/24	19,609	19,609	19,609	20,639	(0.01)	5	650	13M
1394/03/23	19,925	19,925	19,925	20,641	(1.58)	10	120K	2B
1394/03/19	19,926	19,926	19,926	20,973	0.0	1	394	8M
1394/03/17	19,957	19,957	19,957	20,974	(0.16)	5	12K	241M
1394/03/16	19,958	19,958	19,958	21,007	0.0	1	500	10M
1394/03/11	19,963	19,963	19,963	21,008	(0.02)	4	2K	34M
1394/03/10	19,981	19,981	19,981	21,013	(0.09)	10	7K	137M
1394/03/09	20,300	20,174	20,300	21,032	(0.96)	47	73K	1B
1394/03/06	20,900	20,236	20,990	21,235	(0.31)	27	60K	1B
1394/03/05	20,574	20,442	20,891	21,301	(1.0)	129	77K	2B
1394/03/04	21,280	20,560	21,280	21,517	(0.02)	9	3K	71M
1394/03/03	21,300	20,552	21,300	21,522	(0.01)	6	1K	25M
1394/03/02	21,299	20,545	21,380	21,525	(0.47)	53	38K	783M
1394/02/30	21,398	20,784	21,399	21,626	(0.11)	26	12K	248M
1394/02/29	21,499	20,921	21,499	21,650	(0.23)	27	28K	589M
1394/02/28	20,904	20,874	21,541	21,700	(0.2)	36	23K	486M
1394/02/27	21,203	21,202	21,954	21,743	(1.55)	109	151K	3B
1394/02/23	21,836	21,836	21,954	22,085	(2.9)	118	277K	6B
1394/02/20	21,952	21,952	21,952	22,745	(0.53)	22	50K	1B
1394/02/19	21,953	21,953	21,953	22,866	0.0	3	428	9M
1394/02/16	21,954	21,954	21,954	22,867	0.0	5	309	7M
1394/02/14	21,954	21,954	21,954	22,868	0.0	1	49	1M
1394/02/09	21,973	21,973	21,973	22,868	(0.09)	16	8K	179M
1394/02/08	22,089	22,089	22,089	22,888	(0.53)	2	50K	1B
1394/02/07	22,090	22,090	22,090	23,009	0.0	1	315	7M
1394/02/06	22,261	22,261	22,261	23,010	(0.77)	17	73K	2B
1394/02/05	22,426	22,426	22,426	23,188	(0.74)	5	70K	2B
1394/02/02	22,573	22,573	22,573	23,360	(0.65)	30	62K	1B
1394/02/01	22,694	22,694	22,694	23,513	(0.53)	8	50K	1B
1394/01/31	22,817	22,817	22,817	23,639	(0.54)	17	51K	1B
1394/01/30	22,818	22,818	22,818	23,767	0.0	1	218	5M
1394/01/29	22,819	22,819	22,819	23,768	0.0	1	200	5M
1394/01/26	22,940	22,940	22,940	23,769	(0.53)	10	50K	1B
1394/01/25	22,942	22,942	22,942	23,895	(0.01)	2	629	14M
1394/01/24	22,942	22,942	22,942	23,897	0.0	1	86	2M
1394/01/23	22,946	22,946	22,946	23,897	(0.02)	2	2K	49M
1394/01/22	22,950	22,950	22,950	23,902	(0.02)	3	2K	41M
1394/01/19	22,959	22,959	22,959	23,906	(0.04)	4	4K	85M
1394/01/18	22,961	22,961	22,961	23,915	(0.01)	4	946	22M
1394/01/17	22,993	22,993	22,993	23,917	(0.14)	12	14K	311M
1394/01/16	24,749	22,851	24,750	23,951	0.62	263	281K	7B
1394/01/15	23,812	23,500	23,812	23,803	3.96	1,684	1M	25B
1394/01/11	22,557	22,557	22,557	22,897	(2.55)	28	242K	5B
1394/01/10	22,561	22,561	22,561	23,496	(0.02)	6	2K	43M
1394/01/09	23,500	22,637	23,500	23,501	(0.34)	54	35K	796M
1394/01/08	22,645	22,645	23,943	23,580	(0.03)	23	7K	173M
1394/01/05	22,680	22,680	22,751	23,588	(0.15)	20	15K	334M
1393/12/27	22,787	22,787	23,000	23,624	(0.47)	53	45K	1B
1393/12/26	24,725	23,736	24,725	23,736	(11.68)	58	385K	9B
1393/12/25	25,800	25,800	25,800	26,874	0.0	1	41	1M
1393/12/24	25,805	25,805	25,805	26,874	(0.02)	1	2K	53M
1393/12/23	25,812	25,812	25,812	26,880	(0.03)	2	3K	65M
1393/12/11	25,812	25,812	25,812	26,887	0.0	1	55	1M
1393/12/05	25,817	25,817	25,817	26,887	(0.02)	3	2K	43M
1393/12/02	25,818	25,818	25,818	26,892	0.0	1	190	5M
1393/11/28	25,845	25,845	25,845	26,893	(0.1)	1	20K	517M
1393/11/25	25,845	25,845	25,845	26,921	0.0	1	46	1M
1393/11/21	25,845	25,845	25,845	26,921	0.0	2	152	4M
1393/11/13	25,845	25,845	25,845	26,921	0.0	1	40	1M
1393/11/12	25,845	25,845	25,845	26,921	0.0	1	40	1M
1393/11/11	25,853	25,853	25,853	26,921	(0.03)	9	6K	166M
1393/11/08	25,853	25,853	25,853	26,930	0.0	3	350	9M
1393/11/07	25,853	25,853	25,853	26,930	0.0	1	100	3M
1393/11/06	25,855	25,855	25,855	26,930	(0.01)	6	1K	34M
1393/11/05	25,855	25,855	25,855	26,932	0.0	2	335	9M
1393/11/01	25,855	25,855	25,855	26,932	0.0	2	200	5M
1393/10/29	25,856	25,856	25,856	26,932	0.0	2	577	15M
1393/10/28	25,895	25,888	25,895	26,933	(0.12)	37	24K	610M
1393/10/27	26,293	26,293	26,997	26,966	(1.54)	202	296K	8B
1393/10/24	26,294	26,294	26,294	27,388	0.0	3	589	15M
1393/10/23	26,367	26,367	26,367	27,389	(0.28)	11	52K	1B
1393/10/22	27,249	27,249	27,292	27,465	(3.24)	65	616K	17B
1393/10/20	27,249	27,249	27,249	28,384	0.0	1	85	2M
1393/10/17	27,292	27,292	27,292	28,384	(0.16)	5	30K	827M
1393/10/15	27,292	27,292	27,292	28,429	0.0	1	100	3M
1393/10/14	27,292	27,292	27,292	28,429	0.0	1	54	1M
1393/10/09	27,298	27,298	27,298	28,429	(0.02)	5	4K	109M
1393/10/08	27,314	27,314	27,314	28,435	(0.06)	11	12K	314M
1393/10/07	27,329	27,329	27,500	28,452	(0.05)	11	10K	267M
1393/10/06	28,000	27,333	28,000	28,467	0.0	6	1K	35M
1393/10/03	27,333	27,333	28,400	28,468	(0.01)	14	4K	103M
1393/10/01	28,579	27,353	28,579	28,471	(0.07)	26	17K	476M
1393/09/29	27,999	26,856	28,500	28,492	2.15	22	10M	291B
1393/09/26	27,897	26,900	28,100	27,893	(0.42)	43	295K	8B
1393/09/25	26,900	26,900	28,000	28,010	(0.04)	13	10K	269M
1393/09/24	26,936	26,915	26,940	28,020	(0.06)	11	11K	298M
1393/09/23	28,201	26,936	28,800	28,036	(0.08)	72	108K	3B
1393/09/19	27,553	27,553	27,553	28,058	(2.24)	25	426K	12B
1393/09/18	27,909	27,909	27,909	28,701	(1.27)	29	242K	7B
1393/09/17	27,910	27,910	27,910	29,071	0.0	3	732	20M
1393/09/16	27,910	27,910	27,910	29,072	0.0	1	100	3M
1393/09/12	27,911	27,911	27,911	29,072	0.0	5	329	9M
1393/09/09	27,911	27,911	27,911	29,073	0.0	2	200	6M
1393/09/05	27,922	27,922	27,950	29,073	(0.04)	19	8K	211M
1393/09/04	27,942	27,942	28,080	29,085	(0.07)	26	14K	382M
1393/09/03	28,022	28,004	28,022	29,106	(0.22)	22	42K	1B
1393/09/02	28,150	28,073	28,150	29,170	(0.25)	24	47K	1B
1393/09/01	29,000	28,110	29,000	29,242	(0.13)	17	26K	731M
1393/08/28	29,000	28,400	29,000	29,281	0.0	5	1K	34M
1393/08/27	28,650	28,594	28,650	29,282	(0.01)	9	2K	57M
1393/08/26	29,400	29,197	29,400	29,284	0.0	4	580	17M
1393/08/25	29,490	28,594	29,798	29,284	0.0	16	37K	1B
1393/08/24	28,593	28,593	29,100	29,283	(0.02)	10	17K	482M
1393/08/21	28,800	28,593	29,500	29,288	(0.11)	11	51K	1B
1393/08/20	29,400	28,800	30,000	29,321	0.01	13	4K	125M
1393/08/19	28,800	28,800	30,000	29,319	0.08	28	59K	2B
1393/08/18	28,997	28,200	29,400	29,297	(0.03)	39	24K	697M
1393/08/17	29,169	28,264	29,441	29,306	(0.46)	74	150K	4B
1393/08/14	29,600	28,366	29,600	29,441	(0.36)	76	83K	2B
1393/08/11	30,000	28,405	30,000	29,547	(0.14)	50	37K	1B
1393/08/10	30,450	30,000	30,450	29,588	0.04	13	12K	371M
1393/08/07	29,980	29,500	30,000	29,576	0.0	29	71K	2B
1393/08/06	30,000	29,554	30,000	29,575	0.0	55	98K	3B
1393/08/05	29,900	29,000	30,000	29,574	0.05	65	155K	5B
1393/08/04	28,281	28,203	30,200	29,560	0.62	118	767K	23B
1393/08/03	29,000	28,500	29,000	29,378	(0.06)	16	15K	433M
1393/07/30	29,000	28,230	29,000	29,395	(0.04)	30	13K	369M
1393/07/29	29,299	29,000	29,300	29,406	(0.06)	35	63K	2B
1393/07/28	29,299	29,000	29,300	29,425	(0.02)	35	24K	692M
1393/07/27	29,389	29,000	29,500	29,431	(0.03)	28	66K	2B
1393/07/26	29,002	29,002	29,500	29,439	(0.01)	20	32K	943M
1393/07/23	29,202	29,100	29,500	29,441	0.0	22	19K	547M
1393/07/22	30,500	29,500	30,500	29,440	0.04	16	14K	417M
1393/07/20	28,250	28,250	29,486	29,427	0.01	30	932K	27B
1393/07/19	29,500	29,413	29,888	29,424	0.04	26	107K	3B
1393/07/16	29,250	29,000	29,828	29,413	2.55	118	727K	21B
1393/07/15	28,500	28,000	28,599	28,681	(0.23)	24	84K	2B
1393/07/14	27,703	27,703	28,650	28,747	(0.08)	24	85K	2B
1393/07/12	28,200	27,703	28,200	28,771	(0.01)	7	2K	58M
1393/07/09	28,400	27,885	28,404	28,773	(0.08)	11	25K	698M
1393/07/08	27,850	27,850	28,020	28,797	(0.03)	9	7K	197M
1393/07/07	28,300	28,000	28,400	28,805	(0.03)	12	11K	321M
1393/07/06	28,500	27,736	28,890	28,814	(0.27)	36	155K	4B
1393/07/05	28,000	27,999	28,959	28,891	2.76	28	2M	48B
1393/07/02	28,189	27,701	28,190	28,116	(0.01)	15	13K	364M
1393/07/01	27,271	27,271	28,189	28,120	(0.01)	23	37K	1B
1393/06/31	27,500	27,500	28,000	28,123	(0.01)	9	6K	161M
1393/06/30	28,000	28,000	28,189	28,127	0.0	8	2K	62M
1393/06/29	27,200	27,032	28,200	28,127	(0.11)	34	50K	1B
1393/06/26	28,750	27,134	28,750	28,158	(0.38)	64	82K	2B
1393/06/25	27,900	27,900	28,898	28,264	0.71	50	405K	12B
1393/06/24	28,597	27,610	28,597	28,064	(0.06)	57	52K	1B
1393/06/23	28,700	27,800	28,726	28,080	1.66	114	333K	10B
1393/06/22	27,616	27,600	28,474	27,622	0.89	76	183K	5B
1393/06/19	26,400	26,300	27,614	27,379	3.11	173	666K	18B
1393/06/18	26,600	26,351	26,600	26,552	(0.01)	24	13K	351M
1393/06/17	26,100	26,100	26,501	26,554	(0.02)	27	53K	1B
1393/06/16	26,437	26,423	27,000	26,559	0.46	112	254K	7B
1393/06/15	26,100	26,014	26,440	26,437	(0.01)	76	1M	29B
1393/06/12	27,000	26,270	27,000	26,440	0.03	12	58K	2B
1393/06/11	26,200	26,200	27,001	26,432	0.26	29	83K	2B
1393/06/10	25,850	25,700	27,300	26,363	0.13	42	135K	4B
1393/06/09	26,498	25,901	26,498	26,328	(0.03)	30	19K	506M
1393/06/08	25,800	25,800	25,800	26,336	0.0	1	200	5M
1393/06/05	26,000	26,000	26,496	26,336	0.0	11	4K	103M
1393/06/04	26,270	26,250	26,350	26,336	(0.06)	36	128K	3B
1393/06/03	25,700	25,700	26,190	26,351	(0.21)	34	105K	3B
1393/06/02	26,689	25,913	26,689	26,406	(0.16)	22	139K	4B
1393/06/01	26,200	26,000	26,270	26,449	(0.03)	15	21K	550M
1393/05/29	26,300	25,701	26,450	26,458	(0.02)	23	52K	1B
1393/05/28	26,300	25,801	26,370	26,463	(0.04)	13	23K	605M
1393/05/27	26,575	26,500	26,575	26,474	0.0	10	5K	126M
1393/05/26	26,327	26,000	26,700	26,474	1.44	47	1M	28B
1393/05/25	25,114	25,114	26,100	26,098	0.11	15	3M	72B
1393/05/22	26,550	25,050	26,550	26,069	(0.02)	34	34K	869M
1393/05/21	26,498	25,988	26,698	26,075	0.05	17	30K	785M
1393/05/20	26,379	25,000	27,000	26,063	0.26	80	243K	6B
1393/05/19	25,000	25,000	26,157	25,995	3.36	205	688K	18B
1393/05/18	24,600	24,600	25,000	25,151	(0.02)	22	11K	281M
1393/05/15	24,700	24,700	25,267	25,156	(0.01)	17	9K	216M
1393/05/14	25,000	25,000	25,699	25,159	0.04	40	69K	2B
1393/05/13	24,550	24,453	25,000	25,149	(0.03)	19	18K	451M
1393/05/12	24,325	24,325	24,710	25,157	(0.1)	23	36K	880M
1393/05/11	24,254	24,254	25,200	25,181	(0.02)	33	21K	530M
1393/05/06	24,753	24,400	24,800	25,186	(0.76)	93	212K	5B
1393/05/05	25,870	24,650	25,870	25,380	(0.19)	71	62K	2B
1393/05/04	25,400	24,800	25,439	25,428	(0.42)	62	137K	3B
1393/05/01	25,909	24,830	25,909	25,536	(0.16)	35	91K	2B
1393/04/31	26,400	25,559	26,400	25,578	0.14	73	180K	5B
1393/04/30	25,476	24,511	25,560	25,542	3.93	234	1M	27B
1393/04/29	24,720	23,700	25,300	24,577	0.15	39	58K	1B
1393/04/25	25,440	24,800	25,440	24,540	0.22	50	57K	1B
1393/04/24	25,370	24,500	25,370	24,485	0.30	83	136K	3B
1393/04/23	23,700	23,551	24,648	24,412	7.29	89	525K	13B
1393/04/16	30,000	29,970	30,500	30,254	(0.1)	99	91K	3B
1393/04/15	29,150	29,138	30,250	30,283	(0.23)	62	49K	1B
1393/04/14	30,480	30,466	30,700	30,352	0.14	78	101K	3B
1393/04/11	29,199	29,199	30,390	30,311	(0.34)	70	86K	3B
1393/04/10	29,242	29,242	29,242	30,415	(0.15)	37	28K	822M
1393/04/09	29,250	29,250	29,250	30,460	(0.03)	15	5K	150M
1393/04/08	29,265	29,265	29,265	30,468	(0.05)	10	10K	294M
1393/04/07	29,270	29,270	29,994	30,484	(0.02)	6	3K	101M
1393/04/04	29,703	29,702	29,982	30,489	(0.13)	17	37K	1B
1393/04/03	29,700	29,700	30,600	30,528	3.70	193	782K	24B
1393/04/02	29,440	28,770	29,440	29,439	0.0	10	2K	69M
1393/04/01	29,020	28,800	30,300	29,440	0.48	136	517K	15B
1393/03/31	29,500	29,000	29,500	29,300	(0.01)	9	6K	172M
1393/03/28	29,000	29,000	29,498	29,302	(0.01)	17	28K	814M
1393/03/27	28,550	28,333	28,550	29,306	(0.7)	28	134K	4B
1393/03/26	29,100	28,431	30,200	29,513	0.0	24	19K	566M
1393/03/25	28,547	28,503	28,547	29,512	(0.6)	20	114K	3B
1393/03/24	29,950	28,547	29,950	29,690	(0.15)	40	32K	926M
1393/03/21	29,750	29,400	29,850	29,736	0.0	13	6K	184M
1393/03/20	30,199	29,600	30,199	29,737	0.0	57	314K	9B
1393/03/19	29,950	29,861	30,690	29,738	0.52	68	157K	5B
1393/03/18	28,850	28,850	29,877	29,585	0.0	8	6K	180M
1393/03/17	29,489	29,477	30,000	29,584	(0.02)	45	72K	2B
1393/03/13	29,477	28,701	29,479	29,589	(0.07)	21	39K	1B
1393/03/12	28,431	28,431	29,350	29,610	(0.02)	24	6K	185M
1393/03/11	29,499	28,500	29,499	29,615	(0.16)	32	36K	1B
1393/03/10	29,800	28,604	29,800	29,663	(0.31)	45	69K	2B
1393/03/07	28,750	28,750	30,000	29,756	(0.07)	41	57K	2B
1393/03/05	28,810	28,801	28,950	29,777	(0.04)	27	10K	294M
1393/03/04	29,300	29,200	29,975	29,790	(0.05)	24	24K	694M
1393/03/03	30,000	29,280	30,915	29,806	0.27	107	240K	7B
1393/02/31	29,700	28,600	30,300	29,726	(0.09)	71	146K	4B
1393/02/30	29,899	29,602	30,800	29,753	0.27	79	93K	3B
1393/02/29	29,001	29,001	29,900	29,672	(0.08)	42	67K	2B
1393/02/28	29,100	29,100	30,148	29,696	0.03	37	27K	798M
1393/02/27	29,500	29,300	29,890	29,688	0.0	19	18K	533M
1393/02/24	29,500	28,700	30,000	29,688	0.10	61	90K	3B
1393/02/22	29,999	29,801	30,390	29,658	0.02	13	15K	462M
1393/02/21	30,300	28,500	30,600	29,651	0.14	56	66K	2B
1393/02/20	30,498	30,000	30,667	29,610	0.41	78	88K	3B
1393/02/17	29,850	29,802	30,550	29,488	0.24	62	84K	3B
1393/02/16	29,599	29,300	29,779	29,416	2.73	124	529K	16B
1393/02/15	28,801	28,801	29,599	28,634	0.29	58	79K	2B
1393/02/14	28,151	28,151	29,098	28,550	0.13	42	63K	2B
1393/02/13	29,400	27,810	29,400	28,512	0.0	19	29K	817M
1393/02/10	27,451	27,451	29,250	28,513	0.01	20	31K	876M
1393/02/09	28,870	28,510	29,498	28,510	0.02	30	17K	482M
1393/02/08	28,306	28,306	28,799	28,505	0.51	48	1M	30B
1393/02/07	29,441	28,305	29,441	28,360	0.18	32	55K	2B
1393/02/06	27,401	27,401	28,987	28,309	1.56	131	409K	12B
1393/02/03	27,400	27,359	27,900	27,873	(0.06)	61	244K	7B
1393/02/02	28,989	27,601	28,989	27,889	0.0	27	16K	448M
1393/02/01	28,539	27,081	28,666	27,889	0.03	35	38K	1B
1393/01/31	26,827	26,827	28,700	27,882	(0.22)	58	60K	2B
1393/01/30	27,681	27,681	27,682	27,943	(3.09)	54	587K	16B
1393/01/27	27,700	27,698	29,000	28,834	(0.06)	37	12K	346M
1393/01/26	28,200	27,715	28,200	28,852	(0.06)	19	11K	319M
1393/01/25	27,954	27,954	28,100	28,869	(0.86)	43	163K	5B
1393/01/24	28,175	28,175	28,175	29,118	(0.78)	21	149K	4B
1393/01/23	29,870	28,200	29,870	29,348	(0.09)	22	17K	470M
1393/01/20	28,301	28,248	28,996	29,374	(0.17)	27	34K	960M
1393/01/19	29,000	28,500	30,000	29,424	(0.02)	21	12K	352M
1393/01/18	29,000	28,902	29,350	29,430	(0.05)	37	24K	694M
1393/01/17	28,651	28,500	28,900	29,445	(0.12)	27	33K	961M
1393/01/16	29,500	28,560	30,000	29,479	(0.01)	26	11K	336M
1393/01/11	29,000	28,801	29,500	29,481	(0.04)	32	31K	915M
1393/01/10	28,401	28,401	29,500	29,493	0.0	12	20K	603M
1393/01/09	28,319	28,319	28,500	29,493	(0.01)	11	3K	75M
1393/01/06	29,510	28,500	29,510	29,497	0.0	14	10K	283M
1393/01/05	29,000	29,000	29,900	29,498	0.01	10	4K	120M
1392/12/28	30,497	28,830	30,497	29,496	0.0	24	9K	277M
1392/12/27	30,000	29,515	30,600	29,495	0.13	19	53K	2B
1392/12/26	29,999	29,700	30,192	29,457	1.47	62	311K	9B
1392/12/25	28,700	28,700	29,680	29,031	1.69	61	367K	11B
1392/12/24	28,449	28,022	28,620	28,548	0.37	56	3M	88B
1392/12/21	27,326	27,326	28,449	28,444	(0.07)	50	37K	1B
1392/12/20	27,410	27,410	27,800	28,464	(0.03)	18	7K	182M
1392/12/19	27,544	27,544	28,199	28,473	(0.76)	93	146K	4B
1392/12/18	27,680	27,671	27,680	28,691	(0.46)	34	87K	2B
1392/12/17	27,800	27,729	28,200	28,823	(0.21)	59	44K	1B
1392/12/14	27,773	27,773	29,100	28,884	(0.16)	111	124K	4B
1392/12/13	28,918	28,900	29,389	28,930	(13.78)	137	450K	13B
1392/11/19	32,211	32,211	32,211	33,552	0.0	4	533	17M
1392/11/16	32,274	32,274	32,274	33,553	(0.19)	19	37K	1B
1392/11/15	34,000	33,150	34,000	33,618	(0.01)	32	72K	2B
1392/11/14	33,100	33,000	34,000	33,621	(0.14)	18	54K	2B
1392/11/13	33,555	33,552	34,989	33,668	(3.67)	77	697K	23B
1392/11/12	35,480	33,541	35,480	34,949	0.04	155	350K	12B
1392/11/09	34,400	34,400	35,030	34,936	2.11	126	1M	35B
1392/11/08	33,120	33,120	35,117	34,215	0.13	59	58K	2B
1392/11/07	34,000	33,100	34,000	34,169	(0.62)	62	133K	4B
1392/11/06	34,502	33,900	35,731	34,383	(0.07)	59	59K	2B
1392/11/05	33,320	33,320	35,740	34,408	0.12	42	25K	887M
1392/11/02	34,385	33,051	34,790	34,367	(0.05)	23	16K	525M
1392/11/01	35,489	34,788	35,490	34,385	0.04	19	14K	475M
1392/10/30	33,500	33,201	34,685	34,371	(0.39)	43	84K	3B
1392/10/28	34,200	34,100	34,200	34,506	0.0	8	2K	53M
1392/10/25	35,600	34,000	35,600	34,507	0.0	38	16K	568M
1392/10/24	34,999	34,600	35,787	34,507	0.28	61	70K	2B
1392/10/23	34,800	34,800	35,444	34,411	0.97	73	202K	7B
1392/10/22	33,600	32,758	34,000	34,081	(0.12)	43	32K	1B
1392/10/21	33,302	33,302	34,338	34,122	(0.79)	41	254K	9B
1392/10/18	34,999	33,510	34,999	34,395	(0.06)	24	22K	747M
1392/10/17	33,850	33,554	33,919	34,416	(0.03)	29	11K	386M
1392/10/16	34,000	33,567	34,444	34,428	(0.13)	49	58K	2B
1392/10/15	35,000	34,450	35,000	34,473	0.01	64	64K	2B
1392/10/14	35,300	34,320	35,600	34,470	0.18	69	136K	5B
1392/10/11	34,900	34,000	35,500	34,407	0.61	64	190K	7B
1392/10/09	34,000	33,210	35,000	34,200	(0.41)	125	203K	7B
1392/10/08	34,499	33,800	34,600	34,340	(0.6)	115	366K	12B
1392/10/07	35,000	34,500	35,000	34,547	(3.4)	131	1M	38B
1392/10/04	36,000	34,980	36,000	35,764	(0.28)	61	97K	3B
1392/10/03	36,000	35,801	36,190	35,866	0.07	105	98K	4B
1392/10/01	34,540	34,540	36,337	35,840	(0.39)	128	274K	10B
1392/09/30	35,039	35,039	35,200	35,979	(1.42)	150	272K	10B
1392/09/27	36,850	35,388	38,300	36,498	(0.99)	252	1M	49B
1392/09/26	37,000	36,022	37,310	36,862	(0.12)	92	194K	7B
1392/09/25	37,600	36,001	38,400	36,905	(0.31)	327	659K	24B
1392/09/24	35,999	35,999	37,216	37,019	3.45	234	1M	48B
1392/09/23	35,200	35,200	36,000	35,785	(1.01)	122	503K	18B
1392/09/20	36,010	35,007	36,220	36,149	(0.18)	119	139K	5B
1392/09/19	37,000	35,900	37,000	36,213	(0.05)	164	99K	4B
1392/09/18	37,000	36,000	37,000	36,230	0.90	365	308K	11B
1392/09/17	35,200	35,200	36,384	35,908	2.64	690	837K	30B
1392/09/16	34,805	34,301	35,200	34,985	0.06	107	164K	6B
1392/09/13	34,501	34,100	35,449	34,964	0.03	115	240K	8B
1392/09/12	35,000	34,000	35,499	34,953	(0.53)	150	353K	12B
1392/09/11	34,561	34,102	35,250	35,141	(0.41)	152	156K	5B
1392/09/10	36,598	34,000	36,598	35,284	0.25	202	301K	11B
1392/09/09	35,661	35,000	35,661	35,197	0.17	112	207K	7B
1392/09/06	34,444	34,401	35,599	35,138	0.67	122	477K	17B
1392/09/05	34,200	34,000	35,000	34,905	(0.24)	109	374K	13B
1392/09/04	35,749	34,044	35,749	34,988	(0.6)	263	2M	54B
1392/09/03	36,500	34,700	36,500	35,199	0.05	195	429K	15B
1392/09/02	35,400	33,881	36,499	35,182	(0.31)	102	150K	5B
1392/08/29	34,602	34,601	35,200	35,292	(0.6)	57	329K	12B
1392/08/28	34,500	34,500	35,899	35,505	2.23	193	835K	30B
1392/08/27	33,700	33,700	34,769	34,729	(0.14)	115	171K	6B
1392/08/26	34,990	33,700	35,001	34,778	(0.42)	81	242K	8B
1392/08/25	33,570	33,570	35,899	34,925	0.68	175	554K	19B
1392/08/21	34,780	33,799	34,780	34,689	(0.26)	81	134K	5B
1392/08/20	34,569	33,821	35,000	34,780	(1.25)	136	535K	19B
1392/08/19	35,650	33,948	35,699	35,222	(0.4)	146	218K	8B
1392/08/18	36,663	34,000	36,663	35,362	0.30	155	115K	4B
1392/08/15	33,804	33,804	35,632	35,255	2.90	227	792K	28B
1392/08/14	33,390	33,201	34,980	34,262	1.22	220	708K	24B
1392/08/13	32,761	32,761	34,349	33,849	(0.72)	220	473K	16B
1392/08/12	34,601	33,217	34,601	34,096	1.41	250	498K	17B
1392/07/30	34,150	31,533	34,159	33,622	2.36	469	1M	49B
1392/07/29	32,846	32,846	32,846	32,846	4.00	70	811K	27B
1392/07/28	30,701	29,600	31,997	31,583	2.65	216	760K	24B
1392/07/27	30,769	30,000	30,769	30,767	3.99	247	2M	61B
1392/07/23	30,097	29,100	30,097	29,586	(0.74)	223	907K	27B
1392/07/22	28,720	28,720	30,100	29,807	(0.32)	178	407K	12B
1392/07/21	31,000	29,401	31,000	29,904	(2.29)	432	1M	32B
1392/07/20	30,621	30,304	30,621	30,605	3.94	263	942K	29B
1392/07/17	29,444	29,443	29,444	29,444	4.00	237	1M	31B
1392/07/16	27,302	27,302	28,957	28,312	1.68	308	1M	35B
1392/07/15	28,450	27,300	28,450	27,844	0.34	237	625K	17B
1392/07/14	27,262	27,260	28,270	27,750	2.04	342	1M	41B
1392/07/13	27,215	26,650	27,215	27,195	3.92	722	4M	102B
1392/07/10	26,169	26,169	26,169	26,169	4.00	44	760K	20B
1392/07/09	25,607	25,607	25,607	25,163	2.19	37	417K	11B
1392/07/08	24,623	24,623	24,623	24,623	4.00	48	829K	20B
1392/07/07	24,207	24,207	24,207	23,676	1.72	56	326K	8B
1392/07/06	23,276	23,276	23,276	23,276	4.00	105	906K	21B
1392/07/03	21,800	21,800	23,000	22,381	0.10	71	74K	2B
1392/07/02	22,997	21,883	22,997	22,359	(1.91)	100	398K	9B
1392/07/01	22,800	22,200	23,000	22,794	(0.19)	58	86K	2B
1392/06/31	22,600	22,032	22,800	22,837	(0.07)	36	20K	436M
1392/06/30	22,815	22,812	23,600	22,852	0.17	75	64K	1B
1392/06/27	22,200	22,101	23,000	22,814	(0.01)	29	24K	544M
1392/06/26	23,000	22,321	23,640	22,816	0.23	57	99K	2B
1392/06/25	22,900	22,324	22,900	22,764	0.0	7	3K	73M
1392/06/24	23,622	22,205	23,622	22,765	0.06	15	65K	1B
1392/06/23	22,120	22,120	23,600	22,751	0.16	32	55K	1B
1392/06/20	23,300	22,820	23,379	22,714	0.76	88	268K	6B
1392/06/19	21,350	21,350	23,022	22,542	1.83	91	356K	8B
1392/06/18	21,503	21,450	21,525	22,137	(0.17)	35	43K	915M
1392/06/17	21,394	21,394	22,499	22,174	(0.5)	61	100K	2B
1392/06/16	21,515	21,515	21,516	22,285	(0.56)	26	107K	2B
1392/06/13	22,800	21,566	22,800	22,411	(0.24)	33	45K	974M
1392/06/12	23,359	21,851	23,360	22,464	0.01	56	37K	840M
1392/06/10	22,273	22,273	23,129	22,462	1.00	147	207K	5B
1392/06/09	22,000	21,399	22,484	22,240	(0.22)	71	63K	1B
1392/06/06	21,581	21,581	21,581	22,290	(0.85)	54	161K	3B
1392/06/05	22,800	21,761	22,800	22,480	(0.82)	80	163K	4B
1392/06/04	23,492	21,972	23,600	22,667	(0.59)	82	221K	5B
1392/06/03	22,999	22,999	23,465	22,802	1.05	113	222K	5B
1392/06/02	22,601	22,601	23,150	22,566	1.31	126	313K	7B
1392/05/30	21,950	21,799	22,600	22,275	0.03	59	96K	2B
1392/05/29	22,999	21,401	22,999	22,268	(0.04)	72	62K	1B
1392/05/28	22,620	22,530	22,624	22,277	2.40	163	461K	10B
1392/05/27	21,900	21,005	22,038	21,754	2.66	115	578K	13B
1392/05/26	21,099	21,000	21,824	21,191	0.98	88	202K	4B
1392/05/23	20,500	20,484	21,400	20,985	(1.65)	94	333K	7B
1392/05/22	22,064	20,552	22,064	21,337	(0.33)	91	88K	2B
1392/05/21	21,500	21,099	21,550	21,408	(2.3)	110	652K	14B
1392/05/20	22,310	21,500	22,310	21,913	(0.11)	31	166K	4B
1392/05/16	21,451	21,451	22,299	21,938	(1.6)	97	587K	13B
1392/05/15	22,259	21,691	22,393	22,295	(1.32)	87	314K	7B
1392/05/14	21,980	21,460	23,149	22,594	1.51	128	478K	11B
1392/05/13	21,498	21,498	22,490	22,259	(0.59)	105	346K	8B
1392/05/12	22,589	21,686	22,589	22,390	(0.88)	124	190K	4B
1392/04/23	27,500	27,500	28,200	28,189	(0.35)	238	265K	7B
1392/04/22	28,000	27,432	28,000	28,287	(1.01)	161	215K	6B
1392/04/19	28,898	28,000	29,366	28,575	0.07	161	235K	7B
1392/04/18	29,000	27,878	29,000	28,555	(0.13)	131	128K	4B
1392/04/17	29,500	28,004	29,500	28,593	0.13	151	267K	8B
1392/04/16	28,715	27,910	28,715	28,557	3.43	331	1M	34B
1392/04/15	27,500	27,500	27,665	27,611	3.80	171	729K	20B
1392/04/12	26,500	25,600	27,007	26,601	2.43	152	490K	13B
1392/04/11	26,989	25,036	26,989	25,969	(0.42)	73	150K	4B
1392/04/10	25,150	25,105	26,700	26,079	1.50	130	328K	9B
1392/04/09	25,900	25,000	26,400	25,694	0.94	146	413K	11B
1392/04/08	25,920	25,700	25,926	25,454	2.11	185	419K	11B
1392/04/05	25,030	25,030	25,036	24,929	3.55	113	675K	17B
1392/04/04	24,780	24,453	24,794	24,074	0.98	90	187K	5B
1392/04/02	23,370	23,220	25,090	23,841	(1.39)	195	639K	15B
1392/04/01	24,999	24,130	24,999	24,176	(3.82)	237	2M	41B
1392/03/29	26,050	24,500	26,050	25,135	(0.53)	499	1M	31B
1392/03/28	25,690	24,900	25,690	25,268	17.57	425	2M	62B
1392/02/16	21,000	21,000	21,499	21,491	3.96	80	791K	17B
1392/02/15	20,999	20,339	21,200	20,673	(2.42)	220	713K	15B
1392/02/14	22,231	20,521	22,231	21,186	(0.89)	260	892K	19B
1392/02/11	21,374	21,368	21,378	21,376	3.99	165	886K	19B
1392/02/10	20,584	20,000	20,584	20,556	3.85	265	2M	46B
1392/02/09	19,228	19,228	19,998	19,793	2.93	177	807K	16B
1392/02/08	19,133	18,901	19,527	19,229	0.54	137	407K	8B
1392/02/07	19,629	18,300	19,629	19,125	0.64	210	557K	11B
1392/02/04	18,600	18,600	19,061	19,004	3.69	192	900K	17B
1392/02/03	18,149	17,900	18,379	18,328	3.71	245	2M	30B
1392/02/02	18,149	17,690	18,150	17,673	1.02	94	271K	5B
1392/02/01	17,155	17,155	17,997	17,495	(2.09)	147	640K	11B
1392/01/31	17,800	17,447	18,170	17,869	(1.67)	111	462K	8B
1392/01/28	18,890	17,859	18,890	18,173	(2.31)	148	652K	12B
1392/01/27	18,200	18,200	18,898	18,603	2.17	332	2M	29B
1392/01/26	17,990	17,990	18,213	18,207	3.96	605	3M	52B
1392/01/24	17,490	17,252	17,532	17,513	3.89	484	3M	58B
1392/01/21	16,858	16,858	16,858	16,858	4.00	42	1M	17B
1392/01/20	16,850	16,850	16,850	16,210	0.05	7	9K	160M
1392/01/19	16,349	16,003	16,745	16,202	0.63	70	149K	2B
1392/01/18	16,390	16,003	16,390	16,101	(1.52)	770	4M	60B
1392/01/17	16,380	16,300	16,490	16,350	0.0	27	10K	165M
1392/01/14	16,307	16,306	16,380	16,350	(0.01)	18	17K	279M
1392/01/11	16,447	16,231	16,600	16,351	0.01	13	24K	395M
1392/01/10	16,893	16,010	16,893	16,349	(0.02)	18	15K	249M
1392/01/07	16,901	16,400	16,901	16,352	0.62	57	159K	3B
1392/01/06	16,759	16,750	16,759	16,251	0.84	69	161K	3B
1392/01/05	16,590	16,590	16,640	16,115	0.72	57	137K	2B
1391/12/28	16,088	15,503	16,600	16,000	0.03	28	174K	3B
1391/12/27	15,545	15,543	16,199	15,996	(1.2)	31	2M	39B
1391/12/26	16,799	15,563	16,799	16,190	(0.12)	21	26K	409M
1391/12/23	16,189	16,000	16,660	16,209	1.18	83	564K	9B
1391/12/22	15,731	15,731	16,000	16,020	(2.23)	83	427K	7B
1391/12/21	16,190	15,824	16,200	16,386	(0.59)	18	112K	2B
1391/12/20	15,864	15,849	16,150	16,483	(0.16)	32	31K	494M
1391/12/19	16,000	15,864	16,001	16,509	(0.09)	19	19K	297M
1391/12/16	16,180	16,000	16,200	16,524	(0.05)	14	16K	260M
1391/12/15	16,300	15,912	16,300	16,533	(0.25)	31	48K	764M
1391/12/14	16,700	15,970	16,700	16,574	(0.37)	36	71K	1B
1391/12/13	16,201	16,006	16,201	16,635	(0.12)	25	32K	522M
1391/12/12	17,029	16,480	17,030	16,655	(0.07)	40	103K	2B
1391/12/09	17,100	16,651	17,100	16,666	0.19	39	59K	997M
1391/12/08	16,315	16,300	17,000	16,635	(0.05)	65	58K	963M
1391/12/07	16,800	16,029	16,800	16,644	(0.31)	23	67K	1B
1391/12/06	16,566	16,151	16,979	16,696	(0.68)	46	145K	2B
1391/12/05	17,150	16,571	17,150	16,810	(0.04)	46	81K	1B
1391/12/02	16,194	16,194	17,140	16,816	(0.31)	70	102K	2B
1391/12/01	16,650	16,255	16,650	16,868	(0.38)	39	77K	1B
1391/11/30	16,789	16,302	16,789	16,932	(0.19)	27	39K	643M
1391/11/29	16,365	16,365	16,549	16,964	(0.36)	30	74K	1B
1391/11/28	16,494	16,380	16,800	17,026	(0.21)	32	46K	765M
1391/11/25	16,511	16,464	16,511	17,062	(0.51)	39	99K	2B
1391/11/24	17,300	16,841	17,300	17,150	(0.34)	34	171K	3B
1391/11/23	17,389	16,810	17,390	17,209	(0.09)	25	63K	1B
1391/11/21	17,597	17,000	17,597	17,224	(0.21)	29	137K	2B
1391/11/18	16,385	16,381	17,625	17,261	1.85	101	379K	7B
1391/11/17	16,499	16,499	17,400	16,948	0.67	76	252K	4B
1391/11/16	16,260	16,220	16,330	16,835	(0.36)	28	69K	1B
1391/11/15	17,200	16,300	17,299	16,895	(0.32)	51	68K	1B
1391/11/14	16,306	16,306	17,340	16,949	(0.19)	41	64K	1B
1391/11/11	16,430	16,430	17,000	16,981	(0.73)	65	173K	3B
1391/11/09	16,700	16,482	17,580	17,106	(0.36)	72	100K	2B
1391/11/08	17,705	16,644	17,705	17,168	(0.97)	70	202K	3B
1391/11/07	17,539	17,500	17,539	17,337	2.80	143	533K	9B
1391/11/04	16,120	16,120	17,203	16,865	0.69	92	274K	5B
1391/11/03	17,195	16,749	17,195	16,749	(4.0)	73	791K	13B
1391/11/02	17,300	16,912	17,499	17,446	(0.96)	77	208K	4B
1391/11/01	17,699	17,083	17,758	17,615	(0.23)	44	104K	2B
1391/10/30	17,794	17,502	17,982	17,655	0.35	133	556K	10B
1391/10/27	17,700	17,400	17,800	17,594	0.11	47	200K	4B
1391/10/26	17,750	17,600	17,899	17,574	0.65	97	247K	4B
1391/10/25	17,500	17,305	17,799	17,461	(0.11)	73	192K	3B
1391/10/24	17,799	17,341	17,900	17,480	0.30	194	3M	45B
1391/10/20	17,490	17,200	17,650	17,427	0.07	82	222K	4B
1391/10/19	17,489	17,353	17,759	17,415	0.21	94	156K	3B
1391/10/18	17,497	17,102	17,497	17,378	(0.04)	74	270K	5B
1391/10/17	17,490	16,949	17,490	17,385	(1.53)	138	335K	6B
1391/10/13	17,960	17,457	17,960	17,655	(1.69)	99	626K	11B
1391/10/12	18,300	17,700	18,300	17,958	1.30	144	3M	46B
1391/10/11	17,278	16,850	18,070	17,728	1.70	284	2M	29B
1391/10/10	17,701	17,379	17,702	17,431	(3.71)	174	991K	17B
1391/10/09	18,850	17,700	18,850	18,103	(1.2)	595	1M	22B
1391/10/06	18,000	17,902	18,789	18,322	1.39	387	2M	36B
1391/10/05	17,980	17,252	18,240	18,071	3.03	356	2M	42B
1391/10/04	17,101	17,004	17,760	17,539	2.71	443	6M	101B
1391/10/03	17,290	16,750	17,290	17,077	0.77	486	2M	34B
1391/10/02	17,000	16,501	17,380	16,946	39.50	515	3M	54B
1391/07/26	12,497	12,497	12,497	12,148	1.09	32	207K	3B
1391/07/25	12,050	12,050	12,341	12,017	1.26	39	244K	3B
1391/07/24	12,168	12,168	12,218	11,867	1.00	46	194K	2B
1391/07/23	11,588	11,470	12,100	11,749	0.23	57	136K	2B
1391/07/22	12,000	11,331	12,000	11,722	(0.69)	52	172K	2B
1391/07/19	11,461	11,459	12,400	11,803	(1.11)	98	381K	4B
1391/07/18	11,548	11,468	11,795	11,936	(0.08)	27	17K	196M
1391/07/17	11,850	11,546	11,850	11,945	(0.68)	47	150K	2B
1391/07/16	11,651	11,581	11,999	12,027	(0.3)	46	60K	701M
1391/07/15	11,702	11,699	11,703	12,063	(1.01)	52	192K	2B
1391/07/12	12,140	11,800	12,202	12,186	3.86	201	929K	11B
1391/07/11	11,380	11,326	11,890	11,733	(0.5)	72	279K	3B
1391/07/10	11,510	11,451	11,779	11,792	(1.14)	69	265K	3B
1391/07/09	12,389	11,443	12,389	11,928	0.08	94	530K	6B
1391/07/08	12,360	11,708	12,360	11,919	0.23	95	235K	3B
1391/07/05	11,655	11,655	11,892	11,892	4.00	116	897K	11B
1391/07/04	11,497	11,400	11,507	11,435	3.34	134	654K	8B
1391/07/03	10,840	10,600	11,268	11,065	2.12	129	549K	6B
1391/07/02	10,993	10,799	10,993	10,835	2.50	45	476K	5B
1391/07/01	10,745	10,650	10,963	10,571	0.28	23	62K	679M
1391/06/29	10,700	10,212	10,700	10,542	(0.36)	52	113K	1B
1391/06/28	10,800	10,600	10,800	10,580	0.19	42	68K	730M
1391/06/27	10,868	10,480	10,868	10,560	0.96	69	208K	2B
1391/06/26	10,487	10,468	10,487	10,460	3.73	73	714K	7B
1391/06/25	10,350	10,100	10,380	10,084	1.03	38	198K	2B
1391/06/21	10,200	10,005	10,200	9,981	1.37	116	379K	4B
1391/06/20	9,447	9,447	9,889	9,846	3.54	114	728K	7B
1391/06/19	9,850	9,257	9,850	9,509	0.30	67	109K	1B
1391/06/18	9,450	9,450	9,482	9,481	3.98	113	1M	10B
1391/06/15	9,453	9,150	9,453	9,118	0.31	33	141K	1B
1391/06/14	9,158	9,158	9,158	9,090	3.23	66	613K	6B
1391/06/13	8,600	8,600	9,097	8,806	0.66	38	180K	2B
1391/06/12	8,869	8,502	8,869	8,748	(0.01)	10	5K	46M
1391/06/06	8,880	8,850	8,880	8,749	0.02	6	11K	96M
1391/06/05	8,700	8,699	8,877	8,747	0.03	6	31K	275M
1391/06/04	8,472	8,472	8,890	8,744	0.07	9	50K	443M
1391/06/01	8,434	8,434	8,590	8,738	(0.06)	10	17K	148M
1391/05/31	8,500	8,400	8,500	8,743	(0.03)	9	6K	54M
1391/05/28	8,500	8,500	8,500	8,746	0.0	1	1K	12M
1391/05/25	8,410	8,406	8,530	8,746	(0.01)	8	3K	27M
1391/05/24	8,455	8,452	8,550	8,747	(0.65)	35	127K	1B
1391/05/23	8,700	8,481	8,700	8,804	(0.26)	32	53K	453M
1391/05/22	8,747	8,747	9,079	8,827	(3.12)	87	613K	5B
1391/05/21	8,785	8,785	8,785	9,111	(0.44)	13	82K	722M
1391/05/17	8,785	8,785	8,785	9,151	0.0	1	100	878K
1391/05/16	8,785	8,785	8,785	9,151	0.0	1	10	88K
1391/05/15	8,785	8,785	8,785	9,151	0.0	2	90	791K
1391/05/14	8,788	8,788	8,788	9,151	(0.03)	5	6K	54M
1391/05/11	8,893	8,834	9,000	9,154	(0.52)	40	99K	878M
1391/05/10	8,900	8,893	9,397	9,202	(0.66)	85	190K	2B
1391/05/09	8,963	8,918	8,969	9,263	(0.28)	31	55K	493M
1391/05/08	9,301	8,975	9,709	9,289	(0.5)	90	291K	3B
1391/05/07	9,221	9,204	9,300	9,336	(0.5)	63	354K	3B
1391/05/04	9,200	9,200	9,400	9,383	(0.06)	49	298K	3B
1391/05/03	9,510	9,180	9,520	9,389	(0.47)	55	248K	2B
1391/05/02	9,330	9,300	9,520	9,433	3.03	193	773K	7B
1391/05/01	8,750	8,750	9,476	9,156	0.48	93	340K	3B
1391/04/31	8,790	8,789	8,890	9,112	(0.47)	17	89K	779M
1391/04/28	8,872	8,870	8,928	9,155	(0.91)	32	177K	2B
1391/04/27	8,930	8,930	9,078	9,239	(0.68)	18	137K	1B
1391/04/26	9,100	8,941	9,100	9,302	(0.04)	16	12K	106M
1391/04/25	9,359	9,053	9,359	9,306	(1.31)	34	261K	2B
1391/04/24	9,450	9,203	9,450	9,430	(0.62)	41	237K	2B
1391/04/21	9,830	9,350	9,830	9,489	0.0	23	77K	733M
1391/04/20	9,488	9,485	9,550	9,489	0.01	39	83K	784M
1391/04/19	9,500	9,351	9,500	9,488	(2.59)	33	497K	5B
1391/04/18	9,400	9,378	9,599	9,740	(0.29)	19	56K	528M
1391/04/17	9,389	9,389	9,536	9,768	(0.11)	17	24K	225M
1391/04/14	9,631	9,600	9,631	9,779	(2.21)	34	421K	4B
1391/04/13	10,000	10,000	10,000	10,000	0.41	30	422K	4B
1391/04/07	11,959	11,959	11,959	11,959	(4.0)	96	2M	25B
1391/04/06	11,960	11,960	11,960	12,457	(0.01)	2	1K	14M
1391/03/20	12,131	12,021	12,131	12,458	(0.5)	7	109K	1B
1391/03/17	12,350	12,130	12,350	12,521	(0.86)	41	239K	3B
1391/03/16	12,331	12,331	12,354	12,630	(0.02)	6	5K	57M
1391/03/13	12,331	12,331	12,450	12,632	(0.03)	10	12K	154M
1391/03/10	12,400	12,400	12,700	12,636	(1.5)	61	340K	4B
1391/03/09	12,600	12,501	12,600	12,828	(0.01)	4	3K	33M
1391/03/08	12,500	12,500	12,500	12,829	0.0	1	300	4M
1391/03/07	12,700	12,331	12,849	12,829	(0.06)	17	62K	795M
1391/03/06	12,800	12,600	12,800	12,837	0.0	2	510	6M
1391/03/03	12,699	12,500	12,850	12,837	0.38	65	2M	23B
1391/03/02	12,700	12,700	12,999	12,789	0.33	42	254K	3B
1391/03/01	12,375	12,375	12,650	12,747	(0.08)	27	52K	655M
1391/02/31	12,351	12,351	12,376	12,757	(0.17)	14	40K	493M
1391/02/30	12,780	12,401	12,780	12,779	(0.26)	23	118K	1B
1391/02/27	12,355	12,355	12,899	12,812	(0.02)	11	106K	1B
1391/02/26	12,800	12,800	12,800	12,814	(0.01)	6	53K	683M
1391/02/25	13,000	12,958	13,000	12,815	0.04	15	19K	242M
1391/02/24	12,570	12,491	13,330	12,810	(0.07)	30	58K	737M
1391/02/23	12,710	12,523	12,710	12,819	(1.72)	46	387K	5B
1391/02/20	12,879	12,718	12,997	13,043	(0.34)	44	140K	2B
1391/02/19	12,650	12,650	12,879	13,087	(0.13)	28	40K	509M
1391/02/18	12,995	12,651	12,997	13,104	(0.16)	17	41K	527M
1391/02/17	12,646	12,646	12,653	13,125	(0.06)	10	12K	158M
1391/02/16	13,129	12,641	13,129	13,133	(0.24)	17	111K	1B
1391/02/13	13,000	12,822	13,000	13,165	(0.02)	12	5K	64M
1391/02/12	12,801	12,801	13,000	13,167	(0.08)	15	22K	276M
1391/02/11	13,073	12,850	13,073	13,177	(0.2)	20	101K	1B
1391/02/10	13,459	13,073	13,459	13,203	(3.04)	81	582K	8B
1391/02/09	13,500	13,412	13,900	13,617	0.35	47	242K	3B
1391/02/05	13,199	13,108	13,735	13,569	2.74	116	665K	9B
1391/02/04	13,498	13,269	13,498	13,207	0.41	86	157K	2B
1391/02/03	13,013	13,013	13,300	13,153	0.11	52	83K	1B
1391/02/02	13,000	13,000	13,248	13,139	3.14	91	614K	8B
1391/01/30	12,750	12,750	13,070	12,739	1.36	76	330K	4B
1391/01/29	12,350	12,350	12,660	12,568	(0.06)	22	118K	1B
1391/01/28	12,780	12,495	12,780	12,576	(3.37)	130	679K	9B
1391/01/27	13,132	12,821	13,200	13,015	0.05	138	610K	8B
1391/01/26	13,125	12,910	13,125	13,008	(0.31)	101	446K	6B
1391/01/23	12,950	12,800	13,139	13,049	(0.33)	114	547K	7B
1391/01/22	12,939	12,927	13,400	13,092	0.61	192	999K	13B
1391/01/21	12,800	12,800	13,248	13,013	(0.24)	295	1M	16B
1391/01/20	13,087	12,600	13,087	13,044	3.66	239	2M	31B
1391/01/19	12,583	12,577	12,584	12,584	4.00	167	2M	23B
1391/01/16	11,797	11,550	12,199	12,100	3.15	131	631K	8B
1391/01/15	11,999	11,459	11,999	11,730	(1.73)	160	571K	7B
1391/01/14	11,944	11,601	11,944	11,936	3.93	100	808K	10B
1391/01/09	11,630	11,361	11,746	11,485	1.68	105	483K	6B
1391/01/08	11,186	11,100	11,633	11,295	9.05	396	3M	39B
1391/01/07	10,772	10,772	10,772	10,358	0.0	1	1	11K
1391/01/06	10,771	10,771	10,771	10,358	0.01	3	1K	12M
1390/12/28	10,770	10,770	10,770	10,357	0.01	3	1K	15M
1390/12/27	10,739	10,739	10,739	10,356	0.29	4	55K	587M
1390/12/24	10,400	10,400	10,656	10,326	0.77	27	186K	2B
1390/12/23	10,065	10,064	10,340	10,247	0.12	30	108K	1B
1390/12/22	10,010	10,010	10,180	10,235	(0.05)	6	28K	279M
1390/12/21	10,201	10,201	10,334	10,240	0.02	35	130K	1B
1390/12/20	10,290	10,170	10,300	10,238	(0.04)	37	68K	688M
1390/12/17	10,400	10,006	10,500	10,242	(0.02)	22	49K	496M
1390/12/16	10,201	10,102	10,349	10,244	(0.19)	19	106K	1B
1390/12/15	10,500	10,158	10,500	10,264	0.06	23	137K	1B
1390/12/14	10,400	10,400	10,598	10,258	0.47	43	106K	1B
1390/12/13	10,400	10,201	10,400	10,210	2.10	48	401K	4B
1390/12/10	10,046	10,000	10,300	10,000	(2.79)	25	41M	405B
1390/12/09	10,650	10,341	10,650	10,287	0.17	30	66K	693M
1390/12/08	10,331	10,330	10,452	10,270	2.19	74	416K	4B
1390/12/07	9,999	9,960	10,300	10,050	0.79	153	870K	9B
1390/12/06	9,812	9,700	9,812	9,971	(0.12)	20	43K	418M
1390/12/03	10,150	9,870	10,200	9,983	0.13	28	137K	1B
1390/12/02	9,564	9,563	10,186	9,970	0.66	181	498K	5B
1390/12/01	9,800	9,550	10,200	9,905	(0.35)	77	246K	2B
1390/11/30	10,128	9,800	10,138	9,940	0.05	66	173K	2B
1390/11/29	10,077	9,701	10,077	9,935	(0.13)	17	74K	729M
1390/11/26	9,603	9,603	9,955	9,948	(0.15)	31	82K	807M
1390/11/25	9,970	9,963	9,970	9,963	(4.0)	93	1M	11B
1390/11/24	10,253	10,138	10,299	10,378	(1.72)	54	334K	3B
1390/11/23	10,202	10,202	10,380	10,560	(0.42)	28	116K	1B
1390/11/19	10,450	10,384	10,460	10,605	(1.95)	62	381K	4B
1390/11/18	10,500	10,500	10,798	10,816	(0.16)	29	62K	657M
1390/11/17	10,500	10,500	10,840	10,833	(0.06)	34	56K	607M
1390/11/16	11,000	10,564	11,000	10,840	(1.49)	63	289K	3B
1390/11/15	11,000	10,675	11,000	11,004	(0.72)	80	347K	4B
1390/11/12	10,702	10,702	11,350	11,084	(0.23)	51	253K	3B
1390/11/11	10,969	10,663	11,313	11,110	2.13	297	4M	40B
1390/11/10	10,510	10,510	11,229	10,878	0.41	116	622K	7B
1390/11/09	10,479	10,479	10,842	10,834	3.92	295	3M	30B
1390/11/08	10,405	10,405	10,694	10,425	(3.81)	181	1M	13B
1390/11/05	10,843	10,795	10,843	10,838	3.95	305	3M	36B
1390/11/03	10,427	10,399	10,427	10,426	3.99	146	1M	15B
1390/10/19	9,722	9,722	10,057	10,026	3.67	412	3M	32B
1390/10/18	9,552	9,550	9,700	9,671	(0.05)	33	90K	870M
1390/10/17	9,586	9,351	9,790	9,676	0.94	150	5M	47B
1390/10/14	9,218	9,218	9,586	9,586	12.30	359	4M	42B
1390/10/13	8,875	8,875	8,875	8,536	0.02	1	4K	34M
1390/10/12	8,872	8,872	8,872	8,534	0.04	1	7K	62M
1390/10/11	8,872	8,872	8,872	8,531	0.0	2	446	4M
1390/10/10	8,868	8,868	8,868	8,531	0.05	3	8K	73M
1390/10/07	8,521	8,521	8,842	8,527	0.29	24	69K	609M
1390/10/06	8,500	8,489	8,600	8,502	0.19	159	3M	25B
1390/10/05	8,300	8,300	8,585	8,486	0.06	15	215K	2B
1390/10/04	8,401	8,305	8,500	8,481	(0.33)	21	210K	2B
1390/10/03	8,600	8,600	8,629	8,509	0.11	7	63K	545M
1390/09/30	8,439	8,439	8,670	8,500	0.72	31	291K	3B
1390/09/29	8,576	8,565	8,602	8,439	0.02	11	10K	90M
1390/09/28	8,600	8,571	8,600	8,437	0.02	2	11K	96M
1390/09/27	8,568	8,550	8,598	8,435	0.02	6	9K	78M
1390/09/26	8,450	8,450	8,450	8,433	0.0	2	7K	59M
1390/09/23	8,500	8,500	8,500	8,433	0.0	3	4K	31M
1390/09/22	8,650	8,400	8,714	8,433	0.64	33	187K	2B
1390/09/21	8,400	8,400	8,640	8,379	0.01	6	10K	85M
1390/09/20	8,530	8,529	8,530	8,378	0.11	2	40K	345M
1390/09/19	8,599	8,530	8,599	8,369	1.21	19	231K	2B
1390/09/16	8,499	8,499	8,557	8,269	0.50	14	97K	827M
1390/09/13	8,270	8,270	8,531	8,228	0.30	20	76K	645M
1390/09/12	8,245	8,245	8,289	8,203	0.11	7	89K	732M
1390/09/09	8,180	8,000	8,180	8,194	(1.23)	26	287K	2B
1390/09/08	8,098	8,098	8,259	8,296	(0.05)	12	30K	249M
1390/09/07	8,260	8,112	8,260	8,300	(1.76)	37	341K	3B
1390/09/06	8,180	8,125	8,180	8,449	(0.14)	8	26K	214M
1390/09/05	8,400	8,200	8,400	8,461	(0.24)	17	67K	553M
1390/09/02	8,250	8,150	8,250	8,481	(0.09)	7	20K	160M
1390/09/01	8,291	8,289	8,429	8,489	(1.68)	53	355K	3B
1390/08/30	8,500	8,355	8,500	8,634	(0.01)	3	3K	25M
1390/08/29	8,503	8,400	8,503	8,635	(0.51)	17	121K	1B
1390/08/28	8,800	8,650	8,800	8,679	(0.03)	8	66K	572M
1390/08/25	8,452	8,452	8,501	8,682	(0.03)	9	11K	97M
1390/08/23	8,550	8,550	8,550	8,685	0.0	1	581	5M
1390/08/22	8,437	8,436	8,550	8,685	(0.15)	12	49K	414M
1390/08/21	8,800	8,569	8,800	8,698	0.0	4	2K	21M
1390/08/18	8,600	8,600	8,899	8,698	(0.01)	24	26K	229M
1390/08/17	8,373	8,373	8,500	8,699	(0.03)	6	9K	79M
1390/08/15	8,501	8,499	8,540	8,702	(0.07)	8	21K	179M
1390/08/14	8,868	8,632	8,868	8,708	(2.77)	77	639K	6B
1390/08/11	9,000	8,932	9,022	8,956	0.09	41	121K	1B
1390/08/10	8,994	8,863	8,994	8,948	(0.11)	31	179K	2B
1390/08/09	8,652	8,652	9,080	8,958	0.02	12	29K	264M
1390/08/08	8,986	8,900	9,000	8,956	0.08	39	195K	2B
1390/08/07	9,000	8,801	9,090	8,949	0.44	55	233K	2B
1390/08/04	8,999	8,821	8,999	8,910	1.46	105	1M	9B
1390/07/30	8,800	8,799	9,094	8,782	0.31	34	120K	1B
1390/07/27	8,450	8,450	8,757	8,755	3.97	181	2M	15B
1390/07/26	8,400	8,188	8,422	8,421	(0.01)	4	17K	146M
1390/07/25	8,200	8,200	8,250	8,422	(0.26)	7	70K	574M
1390/07/24	8,201	8,161	8,201	8,444	(0.67)	13	135K	1B
1390/07/20	8,500	8,500	8,500	8,501	0.0	6	39K	334M
1390/07/19	8,510	8,402	8,510	8,501	0.0	8	22K	186M
1390/07/18	8,400	8,400	8,400	8,501	0.0	1	1K	11M
1390/07/17	8,600	8,311	8,600	8,501	(0.27)	7	96K	801M
1390/07/16	8,301	8,301	8,500	8,524	(0.02)	2	52K	445M
1390/07/13	8,527	8,527	8,550	8,526	0.0	2	17K	142M
1390/07/12	8,600	8,600	8,600	8,526	0.0	3	4K	35M
1390/07/11	8,201	8,201	8,776	8,526	0.28	18	78K	684M
1390/07/10	8,600	8,500	8,601	8,502	0.01	6	17K	146M
1390/07/09	8,700	8,681	8,700	8,501	0.0	2	635	6M
1390/07/06	8,600	8,600	8,800	8,501	0.46	28	96K	842M
1390/07/05	8,524	8,449	8,597	8,462	0.15	56	917K	8B
1390/07/04	8,369	8,125	8,369	8,449	(0.17)	11	38K	314M
1390/07/03	8,677	8,650	8,677	8,463	0.09	5	31K	271M
1390/06/30	8,438	8,438	8,739	8,455	0.59	28	160K	1B
1390/06/29	8,483	8,483	8,549	8,405	2.24	29	427K	4B
1390/06/28	8,492	8,483	8,495	8,221	0.64	16	122K	1B
1390/06/27	8,203	8,202	8,433	8,169	0.74	34	153K	1B
1390/06/26	8,010	8,010	8,277	8,109	1.88	41	377K	3B
1390/06/23	8,001	8,001	8,179	7,959	0.06	7	26K	207M
1390/06/22	8,193	8,000	8,195	7,954	0.94	26	191K	2B
1390/06/21	8,113	8,096	8,113	7,880	1.01	18	197K	2B
1390/06/20	7,790	7,790	7,904	7,801	2.64	48	541K	4B
1390/06/19	7,625	7,625	7,700	7,600	0.04	6	28K	218M
1390/06/16	7,500	7,500	7,500	7,597	0.0	1	218	2M
1390/06/15	7,609	7,600	7,609	7,597	0.0	11	50K	380M
1390/06/14	7,790	7,601	7,790	7,597	0.04	6	24K	184M
1390/06/13	7,800	7,695	7,800	7,594	0.40	15	99K	770M
1390/06/08	7,845	7,800	7,845	7,564	0.05	5	10K	82M
1390/06/06	7,274	7,274	7,800	7,560	0.16	9	39K	306M
1390/06/05	7,305	7,302	7,305	7,548	(0.07)	5	16K	115M
1390/06/02	7,300	7,300	7,315	7,553	(0.04)	4	9K	65M
1390/05/30	7,325	7,289	7,333	7,556	(0.47)	11	101K	740M
1390/05/29	7,342	7,342	7,400	7,592	(0.41)	6	84K	615M
1390/05/26	7,338	7,338	7,360	7,623	(0.26)	8	49K	363M
1390/05/25	7,362	7,362	7,362	7,643	(0.33)	7	63K	464M
1390/05/24	7,400	7,371	7,400	7,668	(0.13)	7	25K	185M
1390/05/22	7,394	7,393	7,394	7,678	(0.27)	6	52K	385M
1390/05/19	7,393	7,393	7,410	7,699	(0.01)	4	3K	24M
1390/05/18	7,394	7,394	7,394	7,700	(0.03)	2	6K	44M
1390/05/16	7,422	7,422	7,431	7,702	(0.1)	11	22K	167M
1390/05/15	7,408	7,408	7,418	7,710	(0.06)	3	12K	88M
1390/05/12	7,410	7,410	7,410	7,715	(0.03)	2	4K	30M
1390/05/10	7,800	7,789	7,800	7,717	0.0	4	3K	27M
1390/05/09	7,799	7,750	7,800	7,717	0.18	10	142K	1B
1390/05/08	7,750	7,651	7,800	7,703	0.26	18	155K	1B
1390/05/05	7,800	7,800	7,900	7,683	0.46	21	141K	1B
1390/05/04	7,612	7,612	7,801	7,648	5.96	6	63K	482M
1390/04/25	8,186	8,185	8,186	8,418	(1.27)	17	241K	2B
1390/04/22	8,882	8,205	8,882	8,526	(0.18)	8	61K	513M
1390/04/21	8,277	8,259	8,277	8,541	(0.71)	11	142K	1B
1390/04/20	8,261	8,258	8,602	8,602	0.0	12	13M	115B
1390/04/19	8,602	8,602	8,602	8,602	(4.0)	77	1M	12B
1390/04/18	8,746	8,746	8,746	8,960	(1.65)	30	313K	3B
1390/04/15	8,816	8,816	8,817	9,110	(0.79)	17	151K	1B
1390/04/14	8,993	8,993	8,993	9,183	(1.96)	25	375K	3B
1390/04/08	8,999	8,999	8,999	9,367	(0.06)	9	13K	119M
1390/04/06	9,023	9,023	9,023	9,373	(0.27)	3	50K	451M
1390/04/04	9,398	9,398	9,468	9,398	0.0	3	1K	10M
1390/04/01	9,549	9,194	9,549	9,398	(1.87)	47	355K	3B
1390/03/31	9,220	9,190	9,954	9,577	0.05	27	202K	2B
1390/03/30	9,220	9,220	9,220	9,572	(0.06)	4	13K	122M
1390/02/27	9,210	9,199	9,210	9,578	(0.03)	6	6K	51M
1390/02/26	9,537	9,202	9,537	9,581	(0.04)	6	15K	139M
1390/02/25	9,830	9,830	9,916	9,585	0.52	12	101K	1B
1390/02/24	9,850	9,850	9,850	9,535	0.01	2	2K	17M
1390/02/21	9,629	9,534	9,629	9,534	(4.0)	14	1M	10B
1390/02/20	9,900	9,900	9,900	9,931	0.0	1	1K	10M
1390/02/19	9,571	9,571	10,324	9,931	0.04	15	67K	673M
1390/02/18	9,570	9,570	9,570	9,927	(0.41)	10	78K	750M
1390/02/14	9,571	9,571	9,571	9,968	(0.01)	6	2K	24M
1390/02/13	9,584	9,584	9,584	9,969	(0.02)	3	4K	40M
1390/02/12	9,584	9,584	9,584	9,971	(0.12)	7	23K	221M
1390/02/11	9,584	9,584	9,584	9,983	0.0	2	600	6M
1390/02/07	9,604	9,604	9,606	9,983	(0.21)	9	40K	384M
1390/02/06	9,670	9,660	9,670	10,004	(0.58)	8	110K	1B
1390/02/05	9,696	9,696	9,696	10,062	(0.38)	12	71K	688M
1390/02/04	9,798	9,798	10,000	10,100	(1.04)	34	275K	3B
1390/02/03	10,017	10,017	10,017	10,206	(2.19)	40	416K	4B
1390/01/30	10,018	10,018	10,018	10,434	(0.01)	1	2K	20M
1390/01/29	10,021	10,021	10,021	10,435	(0.03)	1	5K	50M
1390/01/28	10,023	10,023	10,023	10,438	(0.02)	3	3K	30M
1390/01/24	10,110	10,044	10,110	10,440	(0.21)	7	41K	409M
1390/01/23	10,189	10,096	10,298	10,462	(0.51)	32	132K	1B
1390/01/22	10,495	10,301	10,521	10,516	(0.04)	19	123K	1B
1390/01/21	10,500	10,101	10,500	10,520	(0.01)	6	3K	31M
1390/01/20	10,400	10,250	10,500	10,521	(0.23)	39	125K	1B
1390/01/17	10,651	10,495	10,800	10,545	0.28	28	237K	3B
1390/01/16	10,500	10,500	10,832	10,516	0.96	21	186K	2B
1390/01/15	9,846	9,846	10,491	10,416	3.25	41	668K	7B
1390/01/14	10,080	9,900	10,115	10,088	(0.01)	18	27K	271M
1390/01/10	10,100	9,702	10,100	10,089	(0.12)	16	132K	1B
1390/01/09	9,900	9,900	9,900	10,101	(0.05)	3	17K	168M
1390/01/08	10,080	9,960	10,329	10,106	(0.12)	7	63K	632M
1390/01/07	10,340	10,079	10,340	10,118	1.76	25	358K	4B
1390/01/06	9,900	9,900	9,943	9,943	4.00	66	924K	9B
1389/12/28	9,496	9,350	9,579	9,561	3.80	54	2M	18B
1389/12/25	8,800	8,800	9,221	9,211	3.88	81	1M	12B
1389/12/24	8,701	8,701	8,773	8,867	(0.1)	5	60K	528M
1389/12/23	8,601	8,601	8,800	8,876	(0.19)	18	100K	876M
1389/12/22	8,700	8,630	8,798	8,893	(0.48)	13	124K	1B
1389/12/21	8,751	8,700	8,820	8,936	(0.89)	23	215K	2B
1389/12/18	8,735	8,735	8,800	9,016	(0.58)	16	128K	1B
1389/12/17	9,050	8,725	9,050	9,069	(0.1)	6	21K	182M
1389/12/16	9,021	8,801	9,021	9,078	(0.01)	5	3K	30M
1389/12/15	9,000	8,995	9,050	9,079	(0.06)	17	46K	413M
1389/12/14	8,745	8,745	9,080	9,084	(0.24)	26	148K	1B
1389/12/11	8,748	8,748	8,910	9,106	(0.07)	8	14K	127M
1389/12/10	8,910	8,826	8,910	9,112	(0.88)	21	169K	1B
1389/12/09	9,390	8,990	9,390	9,193	(1.83)	67	596K	5B
1389/12/08	9,300	9,199	9,420	9,364	1.12	55	649K	6B
1389/12/07	9,139	9,100	9,400	9,260	1.98	121	1M	11B
1389/12/04	9,170	8,910	9,170	9,080	1.46	52	587K	5B
1389/12/03	8,888	8,701	9,180	8,949	0.95	46	394K	4B
1389/12/01	9,190	8,700	9,190	8,865	(0.25)	54	248K	2B
1389/11/30	8,699	8,699	8,888	8,887	3.98	87	1M	11B
1389/11/27	8,475	8,475	8,792	8,547	1.10	47	297K	3B
1389/11/26	8,250	8,250	8,476	8,454	3.73	79	719K	6B
1389/11/25	8,290	8,106	8,424	8,150	0.62	30	307K	3B
1389/11/24	8,102	8,090	8,110	8,100	(1.09)	105	1M	9B
1389/11/23	8,003	8,003	8,050	8,189	(0.04)	5	14K	112M
1389/11/20	8,001	8,001	8,300	8,192	0.22	22	183K	2B
1389/11/19	8,102	7,873	8,290	8,174	(0.24)	21	184K	1B
1389/11/18	8,070	8,069	8,140	8,194	(0.04)	9	21K	170M
1389/11/17	8,110	8,050	8,110	8,197	(0.09)	8	46K	373M
1389/11/16	8,400	8,220	8,400	8,204	0.06	10	66K	547M
1389/11/12	8,300	8,190	8,300	8,199	0.01	22	105K	859M
1389/11/11	8,100	8,100	8,347	8,198	0.04	20	42K	349M
1389/11/10	7,890	7,890	8,041	8,195	(0.28)	23	60K	476M
1389/11/09	8,351	7,980	8,351	8,218	(1.13)	55	233K	2B
1389/11/06	8,300	8,200	8,500	8,312	4.50	63	187K	2B
1389/10/27	7,860	7,800	7,860	7,954	(0.14)	6	52K	406M
1389/10/26	7,800	7,800	7,856	7,965	(0.4)	23	157K	1B
1389/10/25	7,705	7,705	7,724	7,997	(0.36)	5	72K	554M
1389/10/22	8,000	7,999	8,000	8,026	(0.02)	4	52K	417M
1389/10/21	8,010	7,751	8,090	8,028	(0.09)	19	91K	724M
1389/10/20	8,282	8,002	8,282	8,035	0.89	31	192K	2B
1389/10/19	7,983	7,983	7,983	7,964	3.75	35	714K	6B
1389/10/18	7,951	7,700	7,951	7,676	0.39	20	127K	991M
1389/10/15	7,643	7,643	7,945	7,646	0.05	5	11K	85M
1389/10/14	7,452	7,452	7,947	7,642	(0.01)	11	72K	550M
1389/10/13	7,748	7,500	7,750	7,643	(0.03)	9	25K	190M
1389/10/12	7,410	7,410	7,422	7,645	(0.08)	8	20K	149M
1389/10/11	7,353	7,353	7,800	7,651	0.10	14	51K	400M
1389/10/08	7,642	7,337	7,800	7,643	(7.98)	63	380K	3B
1389/10/07	7,995	7,995	7,995	8,306	(0.26)	3	50K	400M
1389/10/06	7,996	7,996	7,996	8,328	(0.01)	2	1K	10M
1389/10/05	8,023	8,023	8,023	8,329	(0.34)	24	64K	511M
1389/10/04	8,028	8,028	8,028	8,357	(0.06)	3	12K	100M
1389/10/01	8,028	8,028	8,028	8,362	0.0	1	10	80K
1389/09/30	8,028	8,028	8,028	8,362	0.0	1	10	80K
1389/09/29	8,029	8,029	8,029	8,362	(0.01)	1	2K	16M
1389/09/28	8,197	8,197	8,197	8,363	0.0	1	600	5M
1389/09/27	8,159	8,159	8,159	8,363	(1.59)	37	303K	2B
1389/09/23	8,498	8,498	8,498	8,498	(4.0)	546	1M	11B
1389/09/22	8,601	8,568	8,900	8,852	(0.82)	248	21M	186B
1389/09/21	8,740	8,389	9,019	8,925	2.14	446	3M	29B
1389/09/20	8,768	8,628	8,769	8,738	3.63	136	1M	9B
1389/09/17	8,350	8,350	8,453	8,432	3.74	202	3M	23B
1389/09/16	7,863	7,863	8,157	8,128	3.62	180	2M	13B
1389/09/15	7,566	7,566	7,868	7,844	3.67	265	4M	35B
1389/09/14	7,588	7,587	7,700	7,566	0.09	22	57K	437M
1389/09/13	7,710	7,550	7,799	7,559	0.07	11	71K	543M
1389/09/10	7,431	7,431	7,728	7,554	1.66	60	412K	3B
1389/09/09	7,145	7,145	7,437	7,431	(0.07)	29	119K	885M
1389/09/08	7,290	7,168	7,290	7,436	(0.4)	28	86K	616M
1389/09/07	7,649	7,466	7,649	7,466	(4.0)	123	2M	17B
1389/09/06	7,515	7,515	7,797	7,777	3.72	84	786K	6B
1389/09/03	7,225	7,225	7,514	7,498	3.78	67	935K	7B
1389/09/02	7,245	6,980	7,245	7,225	3.70	166	2M	13B
1389/09/01	6,900	6,897	6,984	6,967	3.74	64	850K	6B
1389/08/30	6,450	6,450	6,747	6,716	3.51	66	690K	5B
1389/08/29	6,397	6,396	6,677	6,488	0.87	42	371K	2B
1389/08/25	6,398	6,350	6,400	6,432	0.0	7	6K	35M
1389/08/24	6,420	6,403	6,500	6,432	(0.06)	33	124K	796M
1389/08/23	6,442	6,203	6,445	6,436	(0.05)	22	83K	534M
1389/08/22	6,442	6,348	6,442	6,439	3.94	184	2M	12B
1389/08/19	6,370	6,370	6,370	6,195	1.14	18	218K	1B
1389/08/18	6,127	6,110	6,127	6,125	3.95	70	957K	6B
1389/08/17	5,558	5,558	5,978	5,892	2.49	108	1M	7B
1389/08/16	5,850	5,551	5,850	5,749	(0.05)	8	51K	289M
1389/08/15	5,889	5,700	5,900	5,752	3.86	51	261K	2B
1389/07/26	5,430	5,430	5,715	5,538	0.76	27	172K	977M
1389/07/25	5,449	5,449	5,496	5,496	(0.02)	11	66K	360M
1389/07/24	5,580	5,408	5,580	5,497	(0.05)	6	34K	183M
1389/07/21	5,449	5,449	5,675	5,500	(3.1)	100	1M	6B
1389/07/20	5,706	5,311	5,706	5,676	3.44	91	844K	5B
1389/07/19	5,570	5,570	5,570	5,487	2.45	38	467K	3B
1389/07/18	5,547	5,547	5,547	5,356	0.41	8	79K	439M
1389/07/17	5,546	5,546	5,546	5,334	0.02	1	4K	22M
1389/07/14	5,542	5,542	5,542	5,333	0.08	1	14K	77M
1389/07/13	5,539	5,539	5,539	5,329	0.06	2	10K	57M
1389/07/11	5,534	5,534	5,534	5,326	0.08	3	14K	76M
1389/07/10	5,534	5,534	5,534	5,322	0.0	1	1K	7M
1389/07/07	5,480	5,480	5,504	5,322	0.55	19	110K	605M
1389/07/06	5,487	5,359	5,487	5,293	0.32	10	94K	510M
1389/07/05	5,200	5,200	5,397	5,276	1.66	35	365K	2B
1389/07/04	5,162	5,100	5,300	5,190	(0.1)	17	266K	1B
1389/07/03	5,165	5,165	5,200	5,195	(0.04)	2	52K	266M
1389/06/31	5,197	5,151	5,237	5,197	0.0	3	15K	80M
1389/06/30	5,031	5,031	5,162	5,197	0.0	2	5K	27M
1389/06/29	5,159	5,150	5,200	5,197	(2.35)	29	10M	51B
1389/06/28	5,211	5,159	5,211	5,322	(0.93)	29	204K	1B
1389/06/27	5,181	5,181	5,270	5,372	(0.44)	19	96K	502M
1389/06/24	5,538	5,300	5,538	5,396	(0.02)	10	34K	185M
1389/06/23	5,580	5,390	5,590	5,397	0.26	29	119K	649M
1389/06/22	5,383	5,383	5,383	5,383	4.00	51	877K	5B
1389/06/21	5,257	5,257	5,351	5,176	0.58	17	123K	657M
1389/06/17	5,299	5,185	5,310	5,146	0.06	9	17K	87M
1389/06/16	5,200	5,176	5,315	5,143	0.63	26	137K	724M
1389/06/15	5,142	5,102	5,150	5,111	0.22	23	353K	2B
1389/06/14	5,140	5,093	5,150	5,100	0.16	37	360K	2B
1389/06/13	5,097	5,081	5,103	5,092	0.02	16	74K	376M
1389/06/09	5,100	5,097	5,100	5,091	0.02	10	78K	397M
1389/06/08	5,090	5,090	5,099	5,090	0.0	14	119K	605M
1389/06/07	5,010	5,010	5,130	5,090	0.0	17	93K	472M
1389/06/06	5,100	5,010	5,100	5,090	(0.33)	16	226K	1B
1389/06/03	5,110	5,000	5,120	5,107	(0.41)	47	621K	3B
1389/06/02	5,100	5,100	5,129	5,128	(0.04)	8	59K	302M
1389/06/01	5,100	5,100	5,150	5,130	0.0	10	66K	338M
1389/05/31	5,041	5,040	5,135	5,130	(0.02)	5	14K	69M
1389/05/30	5,011	5,011	5,130	5,131	(0.02)	5	11K	57M
1389/05/27	5,010	5,010	5,014	5,132	0.0	4	3K	15M
1389/05/26	5,140	5,130	5,150	5,132	0.02	7	54K	278M
1389/05/25	5,001	5,001	5,140	5,131	(0.23)	18	215K	1B
1389/05/24	5,100	5,050	5,100	5,143	(0.04)	14	20K	102M
1389/05/23	5,134	5,121	5,145	5,145	(0.04)	28	431K	2B
1389/05/20	5,100	5,099	5,179	5,147	0.90	62	1M	6B
1389/05/19	5,110	5,070	5,140	5,101	0.0	10	74K	379M
1389/05/18	5,148	5,148	5,150	5,101	0.04	6	28K	142M
1389/05/17	5,049	5,022	5,200	5,099	0.04	26	109K	556M
1389/05/16	5,011	5,010	5,050	5,097	(0.12)	19	61K	305M
1389/05/13	5,004	5,004	5,120	5,103	(0.08)	13	56K	285M
1389/05/12	5,000	5,000	5,105	5,107	(0.16)	14	108K	546M
1389/05/11	4,941	4,941	5,140	5,115	(0.12)	13	66K	335M
1389/05/10	5,077	5,077	5,100	5,121	(0.18)	24	173K	881M
1389/05/09	5,139	5,010	5,139	5,130	0.0	3	1K	7M
1389/05/06	5,050	5,050	5,133	5,130	(0.08)	11	93K	474M
1389/05/04	5,289	5,012	5,289	5,134	(0.08)	16	43K	216M
1389/05/03	5,000	5,000	5,146	5,138	3.82	75	883K	5B
1389/05/02	4,805	4,805	4,950	4,949	3.00	46	29M	144B
1389/04/30	4,700	4,661	4,828	4,805	(1.01)	40	520K	2B
1389/04/29	4,980	4,800	4,980	4,854	(0.14)	28	238K	1B
1389/04/28	4,721	4,721	4,908	4,861	7.97	48	392K	2B
1389/04/21	5,302	5,214	5,302	5,302	3.98	254	4M	20B
1389/04/15	5,190	5,180	5,210	5,099	1.03	23	265K	1B
1389/04/14	5,099	5,099	5,196	5,047	0.26	14	96K	493M
1389/04/13	5,034	5,034	5,100	5,034	0.02	9	9K	47M
1389/04/12	5,101	5,100	5,149	5,033	0.42	36	156K	800M
1389/04/09	5,031	5,030	5,101	5,012	0.02	6	12K	59M
1389/04/08	5,011	5,006	5,204	5,011	0.14	17	141K	712M
1389/04/07	5,038	5,002	5,038	5,004	0.0	5	33K	165M
1389/04/06	5,039	5,002	5,039	5,004	0.02	11	41K	205M
1389/04/02	5,001	5,001	5,039	5,003	0.02	11	41K	207M
1389/04/01	5,049	5,049	5,049	5,002	0.0	1	2K	9M
1389/03/31	4,980	4,980	5,100	5,002	0.0	7	8K	40M
1389/03/30	5,000	5,000	5,100	5,002	0.04	14	112K	562M
1389/03/29	5,100	5,001	5,100	5,000	0.0	7	60K	301M
1389/03/26	4,950	4,950	5,000	5,000	0.0	9	22K	112M
1389/03/25	5,000	5,000	5,013	5,000	(0.32)	40	2M	9B
1389/03/24	4,930	4,930	5,000	5,016	(0.24)	17	171K	851M
1389/03/23	4,931	4,930	4,943	5,028	(0.06)	10	25K	126M
1389/03/22	4,931	4,931	4,931	5,031	(0.04)	5	14K	70M
1389/03/19	5,000	5,000	5,000	5,033	0.0	4	8K	38M
1389/03/18	5,000	4,910	5,000	5,033	(0.34)	15	118K	584M
1389/03/16	5,100	4,910	5,100	5,050	(0.06)	7	33K	164M
1389/03/12	4,906	4,906	5,230	5,053	(0.04)	12	27K	133M
1389/03/11	4,931	4,931	4,951	5,055	(0.02)	7	10K	47M
1389/03/10	4,994	4,904	4,995	5,056	(0.16)	14	65K	322M
1389/03/09	5,200	4,988	5,200	5,064	(0.1)	8	45K	226M
1389/03/08	4,950	4,908	4,960	5,069	(0.33)	13	79K	387M
1389/03/05	5,060	4,918	5,060	5,086	(0.2)	7	45K	222M
1389/03/04	5,079	4,922	5,079	5,096	(0.08)	10	20K	98M
1389/03/03	4,950	4,950	4,950	5,100	(0.06)	4	17K	85M
1389/03/02	5,130	4,951	5,130	5,103	(0.53)	18	120K	594M
1389/02/29	5,013	4,981	5,020	5,130	(0.19)	9	61K	305M
1389/02/28	5,014	5,014	5,014	5,140	0.0	1	50	251K
1389/02/26	5,140	5,140	5,250	5,140	0.0	7	10K	51M
1389/02/25	5,031	5,014	5,100	5,140	(0.14)	11	44K	218M
1389/02/22	5,020	4,971	5,020	5,147	(0.08)	7	20K	101M
1389/02/21	5,299	5,020	5,299	5,151	(0.25)	10	86K	433M
1389/02/20	5,025	5,025	5,055	5,164	(0.83)	28	186K	934M
1389/02/18	5,061	5,061	5,062	5,207	(0.71)	20	153K	774M
1389/02/15	5,151	5,070	5,151	5,244	(0.15)	17	39K	200M
1389/02/14	5,121	5,121	5,280	5,252	(0.06)	10	24K	123M
1389/02/13	5,153	5,153	5,200	5,255	(0.04)	6	18K	91M
1389/02/12	5,280	5,150	5,280	5,257	(0.04)	20	36K	187M
1389/02/11	5,262	5,260	5,346	5,259	0.0	9	12K	62M
1389/02/08	5,100	5,100	5,249	5,259	(0.06)	10	20K	104M
1389/02/07	5,254	5,204	5,300	5,262	0.0	14	88K	463M
1389/02/06	5,150	5,150	5,273	5,262	(0.21)	23	138K	717M
1389/02/05	5,103	5,103	5,150	5,273	(0.17)	14	41K	209M
1389/02/04	5,215	5,215	5,215	5,282	(2.26)	39	489K	3B
1389/02/01	5,301	5,224	5,348	5,404	(0.17)	20	45K	237M
1389/01/31	5,400	5,251	5,400	5,413	(0.46)	43	145K	767M
1389/01/30	5,360	5,360	5,623	5,438	0.06	33	191K	1B
1389/01/29	5,329	5,329	5,400	5,435	(1.58)	68	400K	2B
1389/01/28	5,354	5,354	5,354	5,522	(0.47)	12	100K	535M
1389/01/25	5,356	5,356	5,356	5,548	(0.04)	4	9K	49M
1389/01/24	5,444	5,443	5,564	5,550	(1.6)	100	348K	2B
1389/01/23	5,566	5,566	5,598	5,640	(2.2)	43	480K	3B
1389/01/22	5,601	5,601	5,650	5,767	(0.64)	34	139K	780M
1389/01/21	5,879	5,655	5,900	5,804	(0.96)	114	1M	6B
1389/01/18	5,836	5,820	6,000	5,860	0.51	82	400K	2B
1389/01/17	5,835	5,700	5,836	5,830	3.39	177	1M	7B
1389/01/16	5,711	5,711	5,711	5,639	2.19	54	477K	3B
1389/01/15	5,518	5,479	5,518	5,518	3.49	155	2M	10B
1389/01/14	5,479	5,479	5,479	5,332	0.72	10	155K	851M
1389/01/11	5,476	5,476	5,476	5,294	0.06	1	10K	56M
1389/01/10	5,467	5,467	5,467	5,291	0.15	12	35K	189M
1389/01/09	5,454	5,454	5,454	5,283	0.25	4	55K	300M
1389/01/08	5,452	5,452	5,452	5,270	0.04	3	10K	53M
1389/01/07	5,220	5,220	5,316	5,268	2.55	30	569K	3B
1388/12/26	5,113	5,108	5,231	5,137	0.47	59	296K	2B
1388/12/25	5,003	5,003	5,100	5,113	(0.37)	57	232K	1B
1388/12/24	5,181	5,001	5,200	5,132	(0.79)	110	653K	3B
1388/11/03	5,129	4,925	5,281	5,173	1.37	157	914K	5B
1388/10/30	5,200	5,050	5,200	5,103	0.02	54	139K	711M
1388/10/29	5,102	5,056	5,102	5,102	3.49	164	2M	8B
1388/10/28	5,055	5,055	5,055	4,930	0.92	5	203K	1B
1388/10/27	5,000	5,000	5,039	4,885	0.33	18	79K	397M
1388/10/26	4,850	4,850	4,998	4,869	0.27	36	149K	736M
1388/10/23	4,895	4,750	4,895	4,856	(0.16)	25	106K	507M
1388/10/22	4,893	4,891	4,893	4,864	2.88	68	626K	3B
1388/10/21	4,820	4,600	4,826	4,728	1.39	70	436K	2B
1388/10/20	4,668	4,600	4,668	4,663	3.37	108	847K	4B
1388/10/19	4,515	4,515	4,515	4,511	3.39	67	740K	3B
1388/10/16	4,439	4,439	4,466	4,363	1.11	39	248K	1B
1388/10/15	4,300	4,300	4,430	4,315	0.02	2	9K	40M
1388/10/14	4,200	4,167	4,200	4,314	(0.09)	5	20K	82M
1388/10/13	4,400	4,250	4,410	4,318	0.05	19	82K	358M
1388/10/12	4,300	4,300	4,350	4,316	0.0	5	8K	36M
1388/10/09	4,205	4,195	4,205	4,316	(0.71)	22	156K	656M
1388/10/08	4,209	4,209	4,210	4,347	(0.32)	11	72K	305M
1388/10/07	4,211	4,211	4,211	4,361	(0.05)	4	8K	34M
1388/10/02	4,215	4,215	4,350	4,363	(0.09)	11	38K	161M
1388/10/01	4,300	4,241	4,300	4,367	(0.61)	33	138K	584M
1388/09/30	4,290	4,290	4,301	4,394	(1.15)	31	252K	1B
1388/09/29	4,342	4,342	4,342	4,445	(1.2)	34	259K	1B
1388/09/25	4,343	4,343	4,343	4,499	(0.02)	1	6K	28M
1388/09/24	4,343	4,343	4,343	4,500	0.0	1	300	1M
1388/09/23	4,343	4,343	4,343	4,500	0.0	2	1K	5M
1388/09/22	4,344	4,344	4,344	4,500	(0.02)	2	6K	25M
1388/09/21	4,354	4,354	4,374	4,501	(0.22)	7	47K	203M
1388/09/18	4,376	4,375	4,454	4,511	(0.49)	28	109K	479M
1388/09/17	4,660	4,530	4,660	4,533	0.02	10	11K	51M
1388/09/16	4,600	4,554	4,600	4,532	0.27	29	121K	558M
1388/09/14	4,600	4,600	4,600	4,520	0.16	23	60K	275M
1388/09/11	4,590	4,558	4,596	4,513	1.62	63	368K	2B
1388/09/10	4,500	4,439	4,594	4,441	0.05	59	24M	107B
1388/09/09	5,180	4,383	5,180	4,439	(14.78)	67	298K	1B
1388/07/29	5,209	5,070	5,250	5,209	0.0	7	16K	85M
1388/07/28	5,099	5,099	5,202	5,209	(0.12)	51	163K	844M
1388/07/27	5,367	5,055	5,367	5,215	0.08	45	182K	953M
1388/07/26	5,222	5,185	5,222	5,211	2.78	153	707K	4B
1388/07/25	5,201	5,201	5,201	5,070	0.40	18	100K	522M
1388/07/21	4,883	4,883	5,185	5,050	0.32	55	218K	1B
1388/07/20	4,896	4,895	5,000	5,034	(0.24)	23	80K	396M
1388/07/19	5,100	5,000	5,187	5,046	(0.04)	12	32K	162M
1388/07/18	5,000	5,000	5,190	5,048	0.10	34	97K	493M
1388/07/15	5,000	5,000	5,100	5,043	0.04	21	80K	405M
1388/07/14	5,131	4,999	5,131	5,041	(0.02)	21	40K	200M
1388/07/13	5,050	5,050	5,137	5,042	0.28	35	152K	776M
1388/07/12	5,095	4,952	5,095	5,028	1.64	88	430K	2B
1388/07/11	4,960	4,960	5,042	4,947	1.04	75	278K	1B
1388/07/08	4,910	4,800	4,969	4,896	(0.14)	34	109K	527M
1388/07/07	4,860	4,860	4,900	4,903	(0.02)	22	65K	320M
1388/07/06	4,758	4,758	4,900	4,904	(0.02)	18	72K	353M
1388/07/05	4,805	4,800	4,950	4,905	(0.1)	25	72K	351M
1388/07/04	4,754	4,754	5,039	4,910	0.18	33	128K	635M
1388/07/01	4,804	4,804	5,034	4,901	0.27	36	95K	475M
1388/06/31	4,748	4,748	4,836	4,888	(0.12)	19	55K	263M
1388/06/30	4,800	4,760	4,800	4,894	(0.26)	22	69K	330M
1388/06/28	4,819	4,819	4,830	4,907	(1.23)	63	313K	2B
1388/06/25	4,836	4,836	4,838	4,968	(0.34)	30	88K	425M
1388/06/24	4,877	4,877	4,880	4,985	(0.84)	53	213K	1B
1388/06/23	5,092	4,896	5,092	5,027	(0.4)	31	112K	550M
1388/06/22	5,171	5,100	5,171	5,047	0.52	49	145K	746M
1388/06/18	5,096	5,080	5,096	5,021	1.48	85	377K	2B
1388/06/17	5,068	5,066	5,068	4,948	0.55	54	139K	705M
1388/06/16	4,999	4,803	5,048	4,921	0.41	65	190K	948M
1388/06/15	4,908	4,650	4,908	4,901	2.83	399	2M	8B
1388/06/14	4,777	4,777	4,777	4,766	2.76	71	700K	3B
1388/06/11	4,664	4,664	4,664	4,638	2.41	122	612K	3B
1388/06/10	4,532	4,532	4,532	4,529	2.93	156	746K	3B
1388/06/09	4,400	4,400	4,400	4,400	3.00	167	765K	3B
1388/06/08	4,272	4,272	4,272	4,272	2.99	204	828K	4B
1388/06/07	4,148	4,148	4,148	4,148	2.98	1	400	2M
1388/06/04	4,148	4,148	4,148	4,028	0.0	1	2K	6M
1388/06/03	4,144	4,144	4,144	4,028	0.10	6	23K	95M
1388/06/02	4,024	4,024	4,024	4,024	2.99	1	2K	9M
1388/06/01	4,024	4,024	4,024	3,907	0.0	1	10	40K
1388/05/31	3,907	3,907	3,907	3,907	2.98	1	780	3M
1388/05/26	3,907	3,907	3,907	3,794	0.0	1	220	860K
1388/05/25	3,904	3,904	3,904	3,794	0.08	4	18K	69M
1388/05/24	3,904	3,904	3,904	3,791	0.0	1	320	1M
1388/05/20	3,903	3,903	3,903	3,791	0.03	2	6K	24M
1388/05/19	3,892	3,892	3,892	3,790	0.29	15	72K	282M
1388/05/18	3,891	3,891	3,891	3,779	0.03	1	10K	39M
1388/05/17	3,890	3,890	3,890	3,778	0.03	3	8K	31M
1388/05/14	3,803	3,751	3,852	3,777	0.99	81	284K	1B
1388/05/13	3,790	3,650	3,804	3,740	15.47	161	764K	3B
1388/04/22	4,140	4,139	4,140	4,139	(2.98)	240	1M	5B
1388/04/21	4,150	4,120	4,400	4,266	(0.56)	267	1M	6B
1388/02/30	4,415	4,415	4,415	4,290	0.07	4	20K	88M
1388/02/29	4,290	4,290	4,290	4,287	2.90	182	740K	3B
1388/02/28	4,287	4,287	4,287	4,166	0.07	3	16K	71M
1388/02/27	4,283	4,283	4,283	4,163	0.10	4	24K	101M
1388/02/26	4,282	4,282	4,282	4,159	0.02	5	4K	16M
1388/02/23	4,282	4,282	4,282	4,158	0.0	2	892	4M
1388/02/22	4,282	4,282	4,282	4,158	0.0	3	3K	12M
1388/02/21	4,272	4,272	4,272	4,158	0.24	12	60K	256M
1388/02/19	4,272	4,272	4,272	4,148	0.0	2	1K	5M
1388/02/16	4,271	4,271	4,271	4,148	0.02	2	6K	25M
1388/02/15	4,268	4,268	4,268	4,147	0.07	6	20K	86M
1388/02/14	4,205	4,205	4,205	4,144	1.49	95	382K	2B
1388/02/13	4,083	4,082	4,083	4,083	2.98	218	1M	4B
1388/02/12	3,972	3,971	3,972	3,965	2.80	151	713K	3B
1388/02/09	3,857	3,857	3,857	3,857	2.99	16	39K	152M
1388/02/08	3,745	3,745	3,745	3,745	3.00	1	100	374K
1388/02/07	3,636	3,636	3,636	3,636	2.97	1	1K	5M
1388/02/06	3,531	3,531	3,531	3,531	2.97	1	50	177K
1388/02/05	3,429	3,429	3,429	3,429	2.97	1	100	343K
1388/02/02	3,428	3,428	3,428	3,330	0.03	2	4K	15M
1388/01/31	3,329	3,329	3,329	3,329	2.97	1	100	333K
1388/01/30	3,233	3,233	3,233	3,233	2.99	1	100	323K
1388/01/26	3,139	3,139	3,139	3,139	2.99	5	12K	39M
1388/01/25	3,048	3,048	3,048	3,048	2.97	4	35K	107M
1388/01/24	2,960	2,960	2,960	2,960	2.99	1	100	296K
1388/01/23	2,874	2,874	2,874	2,874	2.97	1	100	287K
1388/01/19	2,791	2,791	2,791	2,791	2.99	1	100	279K
1388/01/18	2,710	2,710	2,710	2,710	2.96	1	6K	15M
1388/01/17	2,632	2,632	2,632	2,632	2.97	1	100	263K
1388/01/16	2,556	2,556	2,556	2,556	2.98	1	10	26K
1388/01/15	2,482	2,482	2,482	2,482	2.99	1	100	248K
1388/01/10	2,410	2,410	2,410	2,410	2.99	1	100	241K
1388/01/05	2,410	2,410	2,410	2,340	0.0	1	412	993K
1387/12/28	2,410	2,410	2,410	2,340	0.0	2	5K	12M
1387/12/27	2,410	2,410	2,410	2,340	0.0	1	5K	12M
1387/12/26	2,410	2,410	2,410	2,340	0.0	1	5K	12M
1387/12/24	2,409	2,409	2,409	2,340	0.04	2	7K	17M
1387/12/20	2,409	2,409	2,409	2,339	0.0	3	5K	12M
1387/12/19	2,398	2,361	2,402	2,339	0.26	15	70K	167M
1387/12/18	2,312	2,312	2,360	2,333	(2.1)	191	571K	1B
1387/12/17	2,509	2,310	2,509	2,383	(39.76)	87	289K	689M
1387/11/30	3,838	3,838	3,838	3,956	0.0	1	1K	5M
1387/11/29	3,839	3,839	3,839	3,956	(0.03)	3	4K	16M
1387/11/26	3,848	3,848	3,848	3,957	(0.23)	82	58K	223M
1387/11/23	3,848	3,848	3,848	3,966	0.0	1	10	38K
1387/11/20	3,848	3,848	3,848	3,966	0.0	1	1K	4M
1387/11/19	3,849	3,849	3,849	3,966	(0.05)	6	15K	59M
1387/11/16	3,871	3,851	3,877	3,968	(0.05)	16	14K	54M
1387/11/15	4,000	3,867	4,249	3,970	(2.41)	195	971K	4B
1387/09/17	4,053	4,053	4,054	4,068	(2.63)	58	671K	3B
1387/09/16	4,177	4,177	4,306	4,178	(2.97)	36	1M	4B
1387/09/13	4,306	4,306	4,306	4,306	(3.0)	165	760K	3B
1387/09/12	4,439	4,439	4,439	4,439	(2.99)	104	760K	3B
1387/09/11	4,576	4,576	4,576	4,576	(2.99)	78	770K	4B
1387/09/10	4,720	4,717	4,720	4,717	(2.98)	108	767K	4B
1387/09/09	4,970	4,750	4,970	4,862	(0.06)	18	50K	240M
1387/09/06	5,016	4,865	5,016	4,865	(2.99)	122	762K	4B
1387/09/05	4,981	4,981	5,015	5,015	(2.34)	124	593K	3B
1387/09/04	5,002	5,000	5,135	5,135	(0.37)	21	244K	1B
1387/09/03	5,154	5,154	5,154	5,154	(2.99)	122	760K	4B
1387/09/02	5,172	5,171	5,313	5,313	(0.32)	17	80K	416M
1387/08/29	5,188	5,188	5,330	5,330	(0.34)	25	86K	447M
1387/08/28	5,228	5,228	5,348	5,348	(0.76)	45	195K	1B
1387/08/27	5,326	5,271	5,389	5,389	(0.81)	55	205K	1B
1387/08/26	5,326	5,326	5,433	5,433	(1.04)	66	265K	1B
1387/08/25	5,370	5,370	5,490	5,490	(0.83)	61	209K	1B
1387/08/22	5,506	5,380	5,536	5,536	(0.18)	25	49K	265M
1387/08/21	5,402	5,401	5,546	5,546	(0.07)	9	21K	111M
1387/08/20	5,399	5,398	5,550	5,550	(0.22)	27	58K	313M
1387/08/19	5,535	5,535	5,700	5,562	(2.52)	153	649K	4B
1387/08/18	5,706	5,706	5,707	5,706	(2.99)	156	776K	4B
1387/08/15	5,875	5,875	6,077	5,882	(2.87)	743	3M	17B
1387/08/14	5,926	5,926	6,056	6,056	(0.87)	49	220K	1B
1387/08/12	5,926	5,926	6,109	6,109	0.0	2	2K	10M
1387/08/11	5,934	5,934	6,109	6,109	(0.13)	10	33K	197M
1387/08/08	6,074	6,074	6,117	6,117	(2.3)	135	586K	4B
1387/08/07	6,261	6,261	6,261	6,261	(2.99)	1	315	2M
1387/08/06	6,454	6,454	6,454	6,454	(2.99)	2	2K	15M
1387/08/05	6,653	6,653	6,653	6,653	(2.99)	2	2K	13M
1387/08/01	6,858	6,858	6,858	6,858	(3.0)	1	2K	14M
1387/07/30	7,070	7,070	7,070	7,070	(2.99)	2	3K	21M
1387/07/29	7,070	7,070	7,288	7,288	0.0	2	361	3M
1387/07/28	7,288	7,288	7,288	7,288	(2.99)	1	1K	7M
1387/07/24	7,294	7,294	7,513	7,513	(0.08)	9	21K	150M
1387/07/23	7,298	7,298	7,519	7,519	(0.05)	3	15K	110M
1387/07/22	7,301	7,301	7,523	7,523	(0.04)	5	11K	83M
1387/07/21	7,302	7,302	7,526	7,526	(0.01)	3	5K	37M
1387/07/17	7,360	7,360	7,527	7,527	(0.79)	46	202K	1B
1387/07/16	7,360	7,360	7,587	7,587	0.0	2	1K	7M
1387/07/15	7,378	7,377	7,587	7,587	(0.24)	14	59K	437M
1387/07/14	7,410	7,381	7,605	7,605	(0.05)	15	15K	107M
1387/07/13	7,506	7,429	7,609	7,609	(0.21)	28	80K	600M
1387/07/09	7,500	7,412	7,625	7,625	(0.07)	16	35K	263M
1387/07/08	7,599	7,560	7,630	7,630	(0.01)	9	15K	114M
1387/07/07	7,590	7,498	7,631	7,631	(0.25)	38	97K	724M
1387/07/06	7,710	7,522	7,710	7,650	(0.12)	38	78K	590M
1387/07/03	7,677	7,659	7,750	7,659	0.18	64	189K	1B
1387/07/02	7,400	7,322	7,726	7,645	1.92	101	6M	43B
1387/06/31	7,391	7,381	7,501	7,501	(1.37)	86	389K	3B
1387/06/30	7,460	7,438	7,605	7,605	(0.82)	44	207K	2B
1387/06/27	7,600	7,461	7,689	7,668	(0.27)	50	98K	741M
1387/06/26	7,633	7,580	7,744	7,689	(0.17)	38	89K	677M
1387/06/25	7,749	7,600	7,750	7,702	0.04	34	94K	724M
1387/06/24	7,485	7,485	7,750	7,699	(0.1)	35	2M	18B
1387/06/23	7,520	7,518	7,707	7,707	(0.55)	57	140K	1B
1387/06/20	7,752	7,750	7,927	7,750	(2.99)	227	5M	38B
1387/06/19	8,185	7,987	8,232	7,989	(2.96)	286	1M	11B
1387/06/18	8,081	8,080	8,233	8,233	(1.15)	69	294K	2B
1387/06/17	8,161	8,159	8,329	8,329	(0.97)	71	253K	2B
1387/06/16	8,441	8,172	8,658	8,411	(0.13)	41	89K	738M
1387/06/13	8,505	8,422	8,505	8,422	1.99	137	507K	4B
1387/06/12	8,436	8,258	8,441	8,258	0.76	80	214K	2B
1387/06/11	8,203	8,192	8,467	8,196	(2.95)	181	973K	8B
1387/06/10	8,192	8,192	8,445	8,445	0.0	3	1K	11M
1387/06/09	8,559	8,219	8,579	8,445	(0.33)	52	110K	914M
1387/06/06	8,546	8,216	8,550	8,473	0.05	41	77K	656M
1387/06/05	8,580	8,461	8,653	8,469	0.81	99	1M	12B
1387/06/04	8,520	8,401	8,520	8,401	1.56	108	471K	4B
1387/06/03	8,433	8,272	8,433	8,272	1.03	71	261K	2B
1387/06/02	8,155	8,000	8,367	8,188	0.79	100	342K	3B
1387/05/30	8,060	8,060	8,219	8,124	1.80	151	467K	4B
1387/05/29	8,100	7,980	8,134	7,980	1.04	103	275K	2B
1387/05/28	8,010	7,898	8,087	7,898	0.36	54	171K	1B
1387/05/26	7,999	7,870	8,074	7,870	0.40	65	232K	2B
1387/05/23	7,959	7,753	7,959	7,839	0.06	92	392K	3B
1387/05/22	7,800	7,721	7,834	7,834	(1.57)	99	411K	3B
1387/05/21	8,190	7,858	8,239	7,959	(1.55)	123	735K	6B
1387/05/20	8,100	7,901	8,291	8,084	(0.04)	166	2M	13B
1387/05/19	8,058	7,868	8,090	8,087	(0.28)	43	132K	1B
1387/05/16	8,150	7,972	8,200	8,110	(1.11)	111	814K	7B
1387/05/15	8,270	8,171	8,310	8,201	0.48	138	545K	4B
1387/05/14	8,130	8,096	8,300	8,162	(0.33)	122	576K	5B
1387/05/13	8,379	8,127	8,380	8,189	(2.26)	275	3M	24B
1387/05/12	8,637	8,378	8,637	8,378	(3.0)	548	3M	24B
1387/05/08	8,492	8,492	8,756	8,637	1.60	175	624K	5B
1387/05/07	8,600	8,405	8,650	8,501	(1.88)	203	991K	8B
1387/05/06	8,880	8,621	8,900	8,664	(2.51)	276	3M	27B
1387/05/05	8,950	8,730	9,048	8,887	(1.24)	148	391K	3B
1387/05/02	9,169	8,905	9,170	8,999	1.07	315	2M	14B
1387/05/01	8,767	8,700	8,970	8,904	2.24	342	1M	11B
1387/04/31	8,969	8,700	8,969	8,709	(2.9)	475	2M	17B
1387/04/30	9,020	8,875	9,450	8,969	32.87	561	2M	22B
1387/04/22	9,962	3,875	9,962	6,750	(32.24)	3	100K	600M
1387/04/19	10,187	9,883	10,188	9,962	(2.22)	731	5M	48B
1387/04/18	10,389	9,867	10,393	10,188	0.96	555	2M	23B
1387/04/17	10,268	9,670	10,268	10,091	1.22	726	4M	45B
1387/04/16	10,132	9,969	10,132	9,969	1.34	131	340K	3B
1387/04/15	9,855	9,837	9,855	9,837	2.81	167	714K	7B
1387/04/12	9,779	9,568	9,779	9,568	0.77	76	196K	2B
1387/04/11	9,499	9,495	9,499	9,495	2.95	147	750K	7B
1387/04/10	9,100	9,100	9,270	9,223	2.48	209	655K	6B
1387/04/09	8,990	8,900	9,140	9,000	0.69	318	983K	9B
1387/04/08	9,000	8,874	9,064	8,938	1.22	229	1M	10B
1387/04/05	8,685	8,492	8,968	8,830	1.41	646	3M	28B
1387/04/04	8,691	8,691	8,919	8,707	(2.81)	915	4M	32B
1387/04/03	8,959	8,959	8,959	8,959	2.99	234	831K	7B
1387/04/02	8,699	8,699	8,699	8,699	3.00	1,380	7M	59B
1387/04/01	8,580	8,446	8,580	8,446	1.38	104	350K	3B
1387/03/29	8,526	8,331	8,526	8,331	0.64	67	163K	1B
1387/03/28	8,512	8,278	8,512	8,278	0.16	23	40K	337M
1387/03/27	8,503	8,265	8,503	8,265	0.11	15	27K	232M
1387/03/26	8,293	7,163	8,293	8,256	2.53	174	81M	582B
1387/03/25	8,052	8,052	8,052	8,052	2.99	771	3M	24B
1387/03/22	7,990	7,163	7,990	7,818	0.77	84	10M	70B
1387/03/21	7,758	7,758	7,758	7,758	2.99	578	2M	18B
1387/03/20	7,550	7,163	7,580	7,533	2.35	205	53M	380B
1387/03/19	7,350	7,280	7,411	7,360	0.51	194	804K	6B
1387/03/13	7,250	7,190	7,400	7,323	1.55	183	876K	6B
1387/03/12	7,200	7,150	7,285	7,211	(1.06)	169	579K	4B
1387/03/11	7,440	7,218	7,450	7,288	(1.58)	176	634K	5B
1387/03/08	7,480	7,340	7,490	7,405	0.89	202	722K	5B
1387/03/07	7,200	7,170	7,384	7,340	1.40	222	810K	6B
1387/03/06	7,150	7,097	7,285	7,239	2.35	218	1M	9B
1387/03/05	7,101	7,035	7,120	7,073	(0.1)	116	414K	3B
1387/03/04	7,200	7,031	7,220	7,080	0.40	180	445K	3B
1387/03/01	6,950	6,900	7,099	7,052	2.31	196	666K	5B
1387/02/31	6,878	6,861	6,960	6,893	0.22	125	996K	7B
1387/02/30	6,881	6,801	6,915	6,878	(0.2)	182	618K	4B
1387/02/29	6,911	6,840	6,920	6,892	(0.4)	154	561K	4B
1387/02/28	6,960	6,886	6,961	6,920	(1.26)	174	833K	6B
1387/02/25	7,035	6,954	7,035	7,008	(0.3)	249	2M	12B
1387/02/24	7,120	7,000	7,121	7,029	(0.27)	149	642K	5B
1387/02/23	6,999	6,960	7,169	7,048	1.25	221	883K	6B
1387/02/22	6,915	6,913	6,999	6,961	0.09	183	767K	5B
1387/02/21	6,906	6,905	6,960	6,955	(0.26)	125	502K	3B
1387/02/18	6,982	6,953	6,992	6,973	0.16	93	947K	7B
1387/02/17	7,000	6,904	7,000	6,962	0.07	98	668K	5B
1387/02/16	6,954	6,949	6,999	6,957	0.04	93	482K	3B
1387/02/15	6,977	6,894	6,977	6,954	(0.33)	82	1M	9B
1387/02/14	6,950	6,875	6,989	6,977	(0.44)	73	308K	2B
1387/02/11	6,965	6,965	7,012	7,008	(0.21)	129	425K	3B
1387/02/10	7,032	7,000	7,170	7,023	(0.73)	113	549K	4B
1387/02/09	7,092	6,962	7,092	7,075	1.75	359	2M	12B
1387/02/08	7,083	6,953	7,083	6,953	0.12	25	47K	331M
1387/02/07	7,042	6,945	7,044	6,945	0.56	70	220K	2B
1387/02/04	6,900	6,845	6,951	6,906	1.34	172	565K	4B
1387/02/03	6,905	3,875	6,920	6,815	(1.52)	283	9M	51B
1387/02/02	6,950	6,610	7,100	6,920	(5.34)	1,275	6M	40B
1386/12/27	7,230	7,229	7,373	7,310	1.12	777	8M	62B
1386/12/26	7,209	7,165	7,280	7,229	0.92	232	725K	5B
1386/12/25	7,100	7,085	7,244	7,163	0.39	2,225	116M	832B
1386/12/22	7,102	7,077	7,220	7,135	1.90	230	792K	6B
1386/12/21	6,990	6,901	7,050	7,002	(0.2)	141	33M	229B
1386/12/20	7,100	6,980	7,100	7,016	(1.18)	329	1M	8B
1386/12/19	7,211	7,093	7,211	7,100	(1.89)	406	1M	10B
1386/12/15	7,249	7,190	7,280	7,237	(0.12)	173	548K	4B
1386/12/14	7,284	7,201	7,300	7,246	0.08	126	330K	2B
1386/12/13	7,142	7,100	7,284	7,240	1.37	162	564K	4B
1386/12/12	7,060	7,055	7,168	7,142	(0.61)	154	400K	3B
1386/12/11	7,189	7,186	7,296	7,186	(1.99)	249	2M	12B
1386/12/08	7,390	7,278	7,400	7,332	(0.74)	224	850K	6B
1386/12/07	7,321	7,320	7,400	7,387	0.07	383	2M	16B
1386/12/06	7,330	7,312	7,424	7,382	(0.57)	364	1M	10B
1386/12/05	7,420	7,372	7,450	7,424	(0.75)	337	1M	10B
1386/12/04	7,375	7,375	7,513	7,480	1.42	488	2M	11B
1386/12/01	7,447	7,299	7,486	7,375	0.38	456	1M	11B
1386/11/30	7,339	7,272	7,349	7,347	1.97	858	3M	26B
1386/11/29	7,120	7,117	7,262	7,205	1.19	375	1M	8B
1386/11/28	7,195	7,100	7,195	7,120	(0.28)	274	856K	6B
1386/11/27	7,150	7,070	7,210	7,140	0.49	425	1M	10B
1386/11/24	7,111	7,091	7,230	7,105	(1.8)	1,195	4M	31B
1386/11/23	7,235	7,235	7,283	7,235	(1.99)	2,258	12M	88B
1386/11/21	7,360	7,220	7,449	7,382	1.08	3,462	14M	100B
1386/11/20	7,303	7,303	7,303	7,303	2.00	2,778	21M	155B
1386/11/17	7,161	7,072	7,161	7,160	1.98	4,899	35M	249B
1386/11/16	7,022	6,990	7,022	7,021	1.98	6,801	39M	274B
1386/11/15	6,885	6,885	6,885	6,885	2.00	5,103	29M	197B
1386/11/14	6,750	6,750	6,750	6,750	0.0	5,960	47M	317B