Name: نفت بهران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
نفت‌ بهران
شبهرن(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/21	42,990	42,990	42,990	42,990	2.99	2,634	26M	1T
1405/06/18	41,740	41,700	41,740	41,740	2.99	3,907	41M	2T
1405/06/17	40,530	40,530	40,530	40,530	3.00	826	9M	376B
1405/06/16	39,350	39,350	39,350	39,350	2.98	902	11M	416B
1405/06/15	38,210	38,210	38,210	38,210	2.99	921	10M	397B
1405/06/14	37,160	36,620	37,160	37,100	2.83	5,028	40M	1T
1405/06/11	36,080	36,080	36,080	36,080	(2.98)	1,680	11M	407B
1405/06/10	37,600	36,620	38,700	37,190	(1.48)	3,987	19M	697B
1405/06/09	37,750	37,750	38,330	37,750	(2.98)	4,494	35M	1T
1405/06/08	39,700	38,480	39,700	38,910	0.67	3,965	21M	816B
1405/06/07	39,700	38,480	39,700	38,910	0.67	3,965	21M	816B
1405/06/04	38,200	38,200	40,300	38,650	(1.85)	9,780	60M	2T
1405/06/03	39,380	39,380	39,380	39,380	(2.98)	2,256	13M	519B
1405/06/02	40,500	40,500	41,390	40,590	(2.78)	4,149	31M	1T
1405/06/01	42,950	40,500	42,950	41,750	0.0	3,443	16M	665B
1405/05/31	41,760	41,550	41,760	41,750	2.96	4,458	35M	1T
1405/05/28	40,000	39,200	41,110	40,550	1.43	2,162	14M	572B
1405/05/27	40,000	37,970	40,310	39,980	2.15	3,241	24M	956B
1405/05/26	39,000	38,470	39,150	39,140	2.97	3,642	35M	1T
1405/05/25	38,000	36,500	38,290	38,010	2.23	4,372	47M	2T
1405/05/24	37,400	36,320	37,400	37,180	2.37	7,202	73M	3T
1405/05/21	36,320	36,320	36,320	36,320	2.98	2,916	41M	1T
1405/05/20	36,320	36,320	36,320	36,320	2.98	2,916	41M	1T
1405/05/19	35,270	35,270	35,270	35,270	2.98	487	6M	207B
1405/05/18	34,250	34,250	34,250	34,250	2.98	584	6M	192B
1405/05/17	33,260	33,260	33,260	33,260	2.97	223	2M	74B
1405/05/03	36,780	34,720	36,780	35,300	(1.37)	3,433	20M	718B
1405/04/31	35,800	35,400	35,830	35,790	2.87	924	7M	244B
1405/04/28	36,500	34,430	36,500	34,790	(1.97)	3,778	33M	1T
1405/04/27	35,490	35,490	35,920	35,490	(2.98)	977	10M	347B
1405/04/24	36,200	35,000	36,790	36,580	2.41	4,258	41M	1T
1405/04/23	35,770	34,920	35,770	35,720	2.85	4,191	43M	2T
1405/04/22	33,020	33,020	34,800	34,730	2.78	3,418	39M	1T
1405/04/21	33,500	32,900	34,920	33,790	(0.35)	5,176	45M	2T
1405/04/20	33,920	33,100	33,920	33,910	2.94	1,138	11M	382B
1405/04/17	33,020	31,200	33,020	32,940	2.74	3,310	38M	1T
1405/04/16	32,060	32,060	32,060	32,060	2.99	420	5M	167B
1405/04/15	31,130	31,130	31,130	31,130	2.98	416	11M	356B
1405/04/14	31,130	31,130	31,130	31,130	2.98	416	11M	356B
1405/04/13	31,130	31,130	31,130	31,130	2.98	416	11M	356B
1405/04/10	31,130	31,130	31,130	31,130	2.98	416	11M	356B
1405/04/09	30,230	30,230	30,230	30,230	3.00	541	16M	481B
1405/04/08	28,750	28,710	30,350	29,350	(0.81)	1,278	15M	428B
1405/04/07	29,560	29,560	30,430	29,590	(2.89)	1,443	25M	738B
1405/04/06	30,830	29,120	30,840	30,470	1.74	1,948	21M	648B
1405/04/03	29,100	29,100	30,030	29,950	2.71	1,566	20M	594B
1405/04/01	29,160	29,160	29,160	29,160	(2.99)	461	5M	135B
1405/03/31	30,070	30,050	30,630	30,060	(2.94)	1,210	15M	461B
1405/03/30	31,980	30,120	31,980	30,970	(0.26)	3,827	47M	1T
1405/03/27	31,300	29,550	31,300	31,050	2.17	2,378	34M	1T
1405/03/26	30,390	30,290	30,390	30,390	2.98	1,333	25M	769B
1405/03/25	29,510	29,510	29,510	29,510	2.97	224	6M	170B
1405/03/24	28,660	28,660	28,660	28,660	2.98	135	3M	85B
1405/03/23	27,830	27,830	27,830	27,830	3.00	171	3M	92B
1405/03/20	27,020	27,020	27,020	27,020	2.97	919	22M	582B
1405/03/19	26,240	26,240	26,240	26,240	2.98	263	5M	122B
1405/03/18	25,470	25,470	26,000	25,480	(2.93)	2,357	37M	950B
1405/03/17	26,250	26,250	26,250	26,250	2.98	175	4M	96B
1405/03/16	25,500	25,000	25,510	25,490	2.91	1,332	13M	343B
1405/03/13	25,300	24,400	25,500	24,770	(1.51)	3,134	31M	764B
1405/03/12	25,500	24,350	25,850	25,150	0.20	4,115	51M	1T
1405/03/11	25,170	25,170	25,170	25,170	2.99	682	17M	428B
1405/03/10	24,440	24,440	24,440	24,440	2.99	270	8M	202B
1405/03/09	23,730	23,730	23,730	23,730	2.99	380	8M	201B
1405/03/06	23,000	22,250	23,610	23,040	0.48	4,133	52M	1T
1405/03/05	23,000	22,250	23,610	23,040	0.48	4,133	52M	1T
1405/03/04	22,950	22,310	22,950	22,930	2.87	1,964	34M	782B
1405/03/03	22,290	22,290	22,290	22,290	2.96	254	5M	121B
1405/03/02	21,650	21,650	21,650	21,650	3.00	137	2M	33B
1405/02/30	21,020	20,800	21,050	21,020	2.84	1,724	28M	593B
1405/02/29	20,630	20,020	21,000	20,440	2.10	1,433	23M	461B
1404/12/09	20,620	19,420	20,620	20,150	0.65	1,003	8M	166B
1404/12/06	19,600	19,500	20,230	20,020	1.88	547	5M	93B
1404/12/05	19,800	19,510	19,880	19,650	(0.41)	884	8M	152B
1404/12/04	19,220	19,220	19,880	19,730	2.18	976	5M	105B
1404/12/03	19,290	19,290	19,700	19,310	(2.87)	1,207	9M	180B
1404/12/02	19,880	19,880	20,000	19,880	(2.98)	846	7M	132B
1404/11/29	20,820	20,350	21,200	20,490	(1.25)	953	6M	114B
1404/11/28	20,750	20,580	20,950	20,750	(0.05)	547	6M	114B
1404/11/27	20,620	20,620	20,970	20,760	(2.31)	612	5M	97B
1404/11/26	21,430	21,250	21,430	21,250	(2.97)	698	7M	139B
1404/11/25	22,500	21,690	22,990	21,900	(2.06)	1,111	14M	311B
1404/11/21	21,890	21,890	23,080	22,360	(0.27)	724	6M	143B
1404/11/20	23,150	22,420	23,150	22,420	(2.99)	1,201	24M	536B
1404/11/19	24,190	22,890	24,190	23,110	(2.03)	2,199	17M	382B
1404/11/18	23,590	23,110	23,590	23,590	2.97	772	14M	331B
1404/11/14	23,570	22,870	23,620	22,910	(2.8)	2,112	28M	631B
1404/11/13	24,500	23,360	24,500	23,570	(2.12)	4,164	57M	1T
1404/11/12	23,940	23,700	24,110	24,080	2.86	2,903	43M	1T
1404/11/11	23,430	22,860	23,430	23,410	2.90	4,499	99M	2T
1404/11/08	22,750	22,750	22,750	22,750	2.99	314	5M	110B
1404/11/07	21,550	21,550	22,170	22,090	2.60	666	10M	230B
1404/11/06	21,540	21,530	21,760	21,530	(2.97)	1,820	39M	847B
1404/11/05	22,700	22,060	23,020	22,190	(2.42)	2,877	40M	897B
1404/11/04	22,740	22,410	22,740	22,740	2.99	5,875	133M	3T
1404/11/01	22,080	22,080	22,080	22,080	2.99	475	14M	316B
1404/10/30	21,440	21,440	21,440	21,440	2.98	597	20M	428B
1404/10/29	20,820	20,820	20,820	20,820	2.97	175	3M	71B
1404/10/24	20,220	20,220	20,220	20,220	(2.98)	409	6M	113B
1404/10/23	21,870	20,610	21,870	20,840	(1.88)	1,192	9M	179B
1404/10/22	21,030	21,030	21,250	21,240	2.91	1,034	17M	363B
1404/10/21	20,190	20,180	21,300	20,640	(0.67)	1,544	14M	287B
1404/10/20	20,650	20,650	21,280	20,780	(2.35)	1,828	15M	321B
1404/10/17	21,590	20,600	21,590	21,280	1.48	1,661	19M	408B
1404/10/16	20,970	20,970	20,970	20,970	3.00	193	3M	57B
1404/10/15	20,350	20,000	20,360	20,360	2.98	743	12M	245B
1404/10/14	20,600	19,740	20,600	19,770	(2.85)	2,179	22M	425B
1404/10/10	19,650	19,650	20,750	20,350	0.49	852	5M	110B
1404/10/09	20,250	20,250	20,260	20,250	(2.97)	578	9M	178B
1404/10/08	21,140	20,820	21,460	20,870	(2.75)	1,318	12M	247B
1404/10/07	21,880	21,350	21,880	21,460	(0.97)	1,902	23M	503B
1404/10/06	22,080	21,100	22,080	21,670	0.42	1,506	11M	239B
1404/10/03	21,300	21,100	21,600	21,580	2.86	633	5M	112B
1404/10/02	20,970	20,710	21,200	20,980	0.05	1,211	11M	239B
1404/10/01	21,590	20,500	21,590	20,970	(0.76)	1,249	8M	175B
1404/09/30	22,040	20,890	22,040	21,130	(1.54)	1,173	11M	238B
1404/09/29	21,380	21,060	21,560	21,460	2.48	1,045	14M	310B
1404/09/26	21,000	20,900	21,500	20,940	(2.79)	1,637	20M	428B
1404/09/25	21,590	20,670	21,710	21,540	2.18	1,581	22M	478B
1404/09/24	21,090	20,810	21,090	21,080	2.93	408	6M	130B
1404/09/23	20,650	19,710	20,650	20,480	2.14	721	12M	236B
1404/09/22	20,050	19,820	20,050	20,050	2.98	1,250	23M	457B
1404/09/19	19,200	18,600	19,500	19,470	2.80	678	10M	200B
1404/09/18	18,470	18,470	19,170	18,940	0.42	1,254	20M	385B
1404/09/17	18,960	18,600	19,300	18,860	(0.42)	1,279	14M	270B
1404/09/16	18,960	18,600	18,960	18,940	2.88	1,576	26M	486B
1404/09/15	18,100	17,920	18,430	18,410	2.85	883	14M	260B
1404/09/12	17,500	17,500	18,100	17,900	1.13	545	6M	108B
1404/09/11	17,900	17,480	17,970	17,700	0.45	770	7M	117B
1404/09/10	17,790	17,500	17,920	17,620	0.17	1,088	8M	149B
1404/09/09	17,790	17,310	17,790	17,590	(0.45)	636	4M	72B
1404/09/08	17,450	17,000	17,940	17,670	1.44	593	5M	85B
1404/09/05	17,550	17,170	17,600	17,420	(1.53)	619	4M	71B
1404/09/04	17,710	17,240	17,920	17,690	0.11	1,034	9M	164B
1404/09/02	17,950	17,570	17,960	17,670	(2.43)	2,848	50M	884B
1404/09/01	18,110	18,110	18,110	18,110	2.96	288	6M	104B
1404/08/28	17,590	17,590	17,590	17,590	2.99	260	7M	129B
1404/08/27	17,140	17,140	17,140	17,080	2.58	251	6M	96B
1404/08/26	16,650	16,650	16,650	16,650	2.97	246	8M	127B
1404/08/25	16,440	16,440	16,440	16,170	1.25	128	3M	45B
1404/08/24	16,080	16,080	16,080	15,970	2.24	240	5M	79B
1404/08/21	15,600	15,550	15,780	15,620	(0.06)	485	4M	62B
1404/08/20	15,750	15,590	15,800	15,630	0.06	277	2M	30B
1404/08/19	15,360	15,330	15,690	15,620	(1.14)	498	4M	69B
1404/08/18	16,100	15,780	16,120	15,800	(2.83)	782	15M	234B
1404/08/17	16,380	15,910	16,650	16,260	(0.85)	892	6M	101B
1404/08/14	16,470	16,030	16,470	16,400	(0.55)	315	2M	40B
1404/08/13	17,060	16,450	17,060	16,490	(2.71)	704	7M	118B
1404/08/12	17,000	16,760	17,050	16,950	0.95	674	8M	142B
1404/08/11	17,200	16,480	17,200	16,790	(0.59)	577	6M	94B
1404/08/10	16,680	16,670	17,290	16,890	(0.41)	509	3M	59B
1404/08/07	17,120	16,570	17,220	16,960	(0.64)	469	3M	49B
1404/08/06	16,840	16,650	17,120	17,070	2.65	974	20M	334B
1404/08/05	16,240	16,050	16,720	16,630	2.40	586	8M	129B
1404/08/04	16,730	16,050	16,730	16,240	(0.43)	579	8M	126B
1404/08/03	16,350	15,900	16,350	16,310	2.71	1,017	15M	240B
1404/07/30	15,740	15,410	16,180	15,880	1.08	1,308	10M	161B
1404/07/29	16,000	15,460	16,190	15,710	(1.26)	1,458	6M	100B
1404/07/28	15,890	15,700	16,350	15,910	(1.67)	698	9M	151B
1404/07/27	16,360	15,910	16,700	16,180	(1.04)	847	9M	142B
1404/07/26	16,200	16,010	16,350	16,350	2.96	456	10M	163B
1404/07/23	15,450	15,450	16,100	15,880	0.13	387	3M	50B
1404/07/22	16,100	15,530	16,100	15,860	(0.19)	335	3M	55B
1404/07/21	16,200	15,600	16,220	15,890	0.51	787	12M	184B
1404/07/20	15,570	15,460	15,820	15,810	2.93	831	21M	339B
1404/07/19	15,500	15,140	15,590	15,360	1.39	407	6M	90B
1404/07/16	15,140	15,040	15,500	15,150	(2.01)	567	6M	92B
1404/07/15	15,650	15,100	15,750	15,460	(0.45)	1,002	9M	133B
1404/07/14	15,400	15,290	16,050	15,530	(1.46)	1,060	7M	116B
1404/07/13	15,910	15,350	15,910	15,760	2.01	1,040	17M	265B
1404/07/12	15,150	15,150	15,450	15,450	3.00	873	17M	269B
1404/07/09	14,840	14,790	15,240	15,000	(1.57)	856	7M	104B
1404/07/08	15,820	14,930	15,820	15,240	(0.97)	2,323	20M	298B
1404/07/07	15,390	15,370	15,390	15,390	2.94	872	22M	332B
1404/07/06	14,950	14,950	14,950	14,950	2.96	289	9M	134B
1404/07/05	13,850	13,850	14,540	14,520	2.83	387	10M	141B
1404/07/02	13,890	13,890	14,280	14,120	(1.33)	423	5M	66B
1404/07/01	14,300	13,910	14,500	14,310	(0.21)	294	4M	56B
1404/06/31	13,710	13,710	14,470	14,340	2.06	652	12M	169B
1404/06/30	14,050	14,050	14,050	14,050	(2.97)	665	21M	290B
1404/06/29	14,480	14,480	14,490	14,480	(2.95)	342	8M	116B
1404/06/26	14,920	14,920	15,000	14,920	(2.99)	510	8M	120B
1404/06/25	16,130	15,330	16,130	15,380	(2.66)	708	11M	163B
1404/06/24	15,850	15,420	15,850	15,800	2.66	818	14M	219B
1404/06/23	15,400	15,400	15,400	15,390	2.87	246	7M	104B
1404/06/22	14,970	14,740	14,970	14,960	2.89	523	12M	181B
1404/06/18	14,600	14,300	14,600	14,540	2.54	568	6M	93B
1404/06/17	14,170	14,170	14,180	14,180	2.98	460	9M	127B
1404/06/16	13,500	13,500	13,890	13,770	2.08	241	6M	77B
1404/06/15	13,620	13,250	13,620	13,490	1.97	321	5M	69B
1404/06/12	13,560	13,560	13,560	13,230	0.46	69	1M	15B
1404/06/11	13,480	13,480	13,480	13,170	0.61	130	2M	20B
1404/06/09	12,990	12,970	13,350	13,090	0.93	316	3M	45B
1404/06/08	13,340	12,700	13,340	12,970	0.08	371	5M	71B
1404/06/05	12,460	12,360	13,100	12,960	1.89	340	7M	85B
1404/06/04	12,490	12,490	12,890	12,720	(1.17)	311	5M	61B
1404/06/03	12,860	12,590	13,070	12,870	(0.77)	321	4M	47B
1404/06/01	12,990	12,770	13,200	12,970	(0.31)	218	3M	37B
1404/05/29	13,000	12,970	13,240	13,010	1.09	477	9M	113B
1404/05/28	13,060	12,750	13,060	12,870	1.50	475	5M	60B
1404/05/27	12,720	12,660	12,720	12,680	2.67	311	6M	83B
1404/05/26	12,660	12,660	12,660	12,350	0.41	79	959K	12B
1404/05/25	12,200	12,130	12,560	12,300	0.82	431	4M	47B
1404/05/22	12,100	12,000	12,390	12,200	(1.29)	312	5M	58B
1404/05/21	12,050	12,050	12,590	12,360	(0.08)	333	5M	57B
1404/05/20	12,470	12,300	12,470	12,370	(0.16)	273	4M	52B
1404/05/19	12,410	12,160	12,410	12,390	(0.16)	187	1M	18B
1404/05/18	12,270	12,270	12,700	12,410	(1.82)	434	5M	64B
1404/05/15	12,700	12,390	12,700	12,640	(1.02)	296	3M	34B
1404/05/14	12,800	12,500	12,800	12,770	(0.47)	425	3M	38B
1404/05/13	13,130	12,780	13,130	12,830	(2.58)	1,424	13M	171B
1404/05/12	13,170	13,170	13,190	13,170	(2.95)	718	18M	239B
1404/05/11	13,570	13,570	13,570	13,570	(2.93)	449	8M	111B
1404/05/07	13,610	13,610	13,610	13,980	(0.36)	97	775K	11B
1404/05/06	13,650	13,650	13,650	14,030	(0.28)	106	632K	9B
1404/05/05	13,940	13,940	14,320	14,070	(2.09)	851	6M	91B
1404/05/04	14,620	14,190	14,730	14,370	(1.71)	1,019	9M	126B
1404/05/01	14,600	14,600	14,600	14,620	(2.86)	293	6M	92B
1404/04/28	16,200	15,880	16,320	16,100	1.58	466	5M	74B
1404/04/25	15,890	15,830	16,000	15,850	0.70	516	4M	60B
1404/04/24	15,960	15,430	15,970	15,740	0.25	366	4M	62B
1404/04/23	15,750	15,530	15,850	15,700	0.32	473	4M	67B
1404/04/22	15,820	15,410	15,820	15,650	0.77	1,624	11M	171B
1404/04/21	15,530	15,410	15,840	15,530	0.26	1,638	8M	120B
1404/04/18	15,290	15,290	15,400	15,490	(1.71)	331	4M	55B
1404/04/17	15,760	15,760	16,240	15,760	(2.96)	367	6M	99B
1404/04/16	16,680	15,770	16,680	16,240	(0.06)	554	4M	67B
1404/04/11	16,190	16,190	16,970	16,250	(2.64)	2,493	45M	735B
1404/04/10	16,520	16,520	16,520	16,690	(2.0)	136	4M	60B
1404/04/09	16,990	16,990	16,990	17,030	(2.74)	171	5M	84B
1404/04/08	17,510	17,510	17,510	17,510	(2.99)	248	8M	145B
1404/04/07	17,980	17,980	17,980	18,050	(2.59)	162	5M	84B
1404/03/21	18,690	18,470	18,900	18,530	0.0	254	1M	23B
1404/03/20	18,620	18,330	18,640	18,530	(0.48)	556	2M	46B
1404/03/19	18,840	18,330	18,970	18,620	(1.17)	740	3M	60B
1404/03/18	18,890	18,720	19,000	18,840	(1.41)	1,045	6M	105B
1404/03/17	18,930	18,930	18,980	19,110	(2.05)	308	4M	68B
1404/03/13	20,000	19,220	20,000	19,510	0.26	526	4M	70B
1404/03/12	19,270	19,160	19,540	19,460	2.53	643	10M	192B
1404/03/11	19,290	18,300	19,290	18,980	0.69	522	5M	103B
1404/03/10	18,770	18,770	18,990	18,850	2.22	301	4M	76B
1404/03/07	18,730	18,330	18,770	18,440	0.55	357	3M	53B
1404/03/06	18,760	18,400	18,760	18,340	0.38	245	1M	27B
1404/03/05	17,970	17,880	18,680	18,270	0.16	480	4M	67B
1404/03/04	18,020	17,810	18,450	18,240	(0.6)	422	2M	44B
1404/03/03	18,000	18,000	18,530	18,350	1.16	505	5M	87B
1404/02/31	18,140	18,140	18,200	18,140	(2.99)	647	11M	206B
1404/02/30	19,010	18,430	19,170	18,700	(1.58)	563	5M	101B
1404/02/29	19,230	18,810	19,240	19,000	(0.37)	638	5M	98B
1404/02/28	18,620	18,620	19,250	19,070	0.58	559	6M	115B
1404/02/27	18,540	18,530	19,160	18,960	0.42	768	13M	243B
1404/02/24	19,150	18,600	19,150	18,880	(0.11)	697	10M	187B
1404/02/23	19,200	18,500	19,200	18,900	0.37	748	8M	154B
1404/02/22	18,830	18,800	18,830	18,830	2.95	699	16M	309B
1404/02/21	18,310	18,190	18,880	18,290	(2.45)	1,250	21M	378B
1404/02/20	19,090	18,300	19,090	18,750	0.0	2,295	13M	239B
1404/02/17	18,750	18,660	18,750	18,750	2.97	860	21M	393B
1404/02/16	17,990	17,580	18,540	18,210	1.17	1,419	23M	412B
1404/02/15	18,130	17,520	18,130	18,000	2.21	1,248	15M	265B
1404/02/14	17,480	17,130	17,640	17,610	2.80	1,140	18M	312B
1404/02/13	16,310	16,300	17,230	17,130	2.39	3,410	67M	1T
1404/02/10	16,750	16,300	16,750	16,730	2.83	1,685	45M	755B
1404/02/09	16,270	16,270	16,270	16,270	2.97	372	12M	188B
1404/02/08	15,800	15,800	15,800	15,800	3.00	277	10M	163B
1404/02/07	15,340	15,340	15,340	15,340	2.95	573	21M	321B
1404/02/06	14,900	14,900	14,900	14,900	2.97	246	8M	114B
1404/02/03	14,830	14,830	14,830	14,470	0.49	76	1M	17B
1404/02/01	14,700	14,700	14,700	14,400	0.84	119	2M	30B
1404/01/31	14,650	14,650	14,650	14,280	0.35	109	844K	12B
1404/01/30	14,200	14,040	14,230	14,230	2.97	662	13M	183B
1404/01/27	13,670	13,670	14,040	13,820	1.32	643	5M	64B
1404/01/26	14,000	13,520	14,000	13,640	0.22	605	5M	63B
1404/01/25	13,670	13,670	13,670	13,610	2.48	316	6M	82B
1404/01/24	13,400	13,400	13,400	13,280	2.08	350	5M	66B
1404/01/23	12,920	12,870	13,270	13,010	0.39	382	3M	34B
1404/01/20	13,530	12,750	13,530	12,960	(1.37)	772	7M	86B
1404/01/19	13,050	13,050	13,420	13,140	0.84	469	2M	29B
1404/01/18	13,000	12,820	13,180	13,030	(1.36)	832	4M	53B
1404/01/17	13,250	13,010	13,300	13,210	(0.38)	810	6M	81B
1404/01/16	13,380	13,100	13,570	13,260	(0.97)	1,334	7M	94B
1404/01/10	13,380	13,310	13,600	13,390	0.07	804	4M	51B
1404/01/09	13,590	13,280	13,750	13,380	0.15	786	3M	34B
1404/01/06	13,310	13,310	13,640	13,360	0.38	303	2M	30B
1404/01/05	13,390	13,390	13,600	13,310	0.30	308	1M	20B
1403/12/28	13,310	13,090	13,380	13,270	(0.38)	626	2M	30B
1403/12/27	13,400	13,320	13,620	13,320	0.15	359	3M	33B
1403/12/26	13,420	13,240	13,610	13,300	0.61	419	2M	31B
1403/12/25	13,090	13,090	13,460	13,220	1.15	495	3M	46B
1403/12/22	12,990	12,940	13,300	13,070	0.46	671	4M	51B
1403/12/21	13,000	12,860	13,500	13,010	(1.81)	1,600	6M	84B
1403/12/20	13,120	13,110	13,640	13,250	(1.85)	1,663	7M	98B
1403/12/19	13,780	13,480	13,780	13,500	(2.81)	868	8M	111B
1403/12/18	13,810	13,780	14,100	13,890	(2.18)	1,735	6M	82B
1403/12/15	14,280	14,070	14,340	14,200	(2.07)	516	5M	69B
1403/12/12	14,650	14,280	14,650	14,500	(1.09)	558	4M	62B
1403/12/11	14,430	14,430	14,790	14,660	(0.68)	1,247	5M	66B
1403/12/08	14,510	14,400	14,990	14,760	(0.34)	320	2M	23B
1403/12/07	15,170	14,700	15,170	14,810	0.41	509	4M	55B
1403/12/06	14,730	14,680	14,940	14,750	1.44	473	4M	64B
1403/12/05	14,360	14,270	14,700	14,540	(0.48)	464	3M	44B
1403/12/04	15,150	14,330	15,150	14,610	(1.02)	1,226	4M	55B
1403/12/01	14,410	14,410	14,990	14,760	(0.2)	1,155	4M	63B
1403/11/30	14,680	14,410	15,000	14,790	(0.14)	482	2M	31B
1403/11/29	14,410	14,410	15,170	14,810	0.0	1,205	4M	60B
1403/11/28	14,810	14,810	14,940	14,810	(2.95)	1,145	12M	171B
1403/11/27	15,310	15,180	15,310	15,260	(2.43)	783	5M	83B
1403/11/23	15,440	15,420	15,650	15,640	(1.57)	397	3M	52B
1403/11/21	16,020	15,580	16,070	15,890	(1.06)	2,065	10M	155B
1403/11/17	16,250	15,870	16,570	16,060	(0.5)	1,777	6M	89B
1403/11/16	16,200	16,010	16,360	16,140	(0.25)	662	8M	123B
1403/11/15	16,540	16,000	16,540	16,180	(0.06)	1,201	4M	67B
1403/11/14	16,380	15,950	16,490	16,190	0.12	2,133	4M	69B
1403/11/13	16,440	15,960	16,450	16,170	(1.64)	2,299	5M	75B
1403/11/10	16,440	16,170	16,620	16,440	(0.18)	663	3M	57B
1403/11/08	16,840	16,400	16,840	16,470	(0.48)	413	5M	76B
1403/11/07	16,650	16,410	16,700	16,550	(0.42)	501	3M	55B
1403/11/06	16,790	16,410	16,790	16,620	0.12	478	6M	102B
1403/11/03	16,550	16,230	16,710	16,600	2.28	566	5M	86B
1403/11/02	16,670	16,010	16,670	16,230	(0.49)	698	3M	55B
1403/11/01	16,990	16,200	17,080	16,310	(2.34)	1,644	12M	189B
1403/10/30	16,290	16,290	17,280	16,700	(0.48)	1,106	6M	103B
1403/10/29	17,300	16,740	17,300	16,780	(2.72)	1,554	9M	157B
1403/10/26	17,290	17,040	17,480	17,250	(0.29)	818	6M	104B
1403/10/24	17,400	17,050	17,580	17,300	1.05	1,141	8M	134B
1403/10/23	17,100	16,570	17,350	17,120	1.60	2,119	18M	300B
1403/10/22	16,860	16,470	16,860	16,850	2.93	1,677	38M	641B
1403/10/19	16,370	16,370	16,370	16,370	2.96	592	20M	328B
1403/10/18	15,840	15,820	15,900	15,900	2.98	321	7M	104B
1403/10/17	15,500	15,270	15,840	15,440	(1.15)	1,118	9M	142B
1403/10/16	15,990	15,400	15,990	15,620	(0.26)	700	12M	184B
1403/10/15	15,500	15,350	15,940	15,660	1.16	1,370	11M	175B
1403/10/12	15,080	15,080	15,770	15,480	1.04	1,087	6M	91B
1403/10/11	15,140	15,120	15,770	15,320	(1.61)	684	5M	82B
1403/10/10	15,560	15,560	15,600	15,570	(2.93)	1,027	6M	92B
1403/10/09	16,180	15,770	16,180	16,040	(1.29)	826	3M	44B
1403/10/08	16,300	16,220	16,500	16,250	(2.81)	755	8M	125B
1403/10/05	17,100	16,440	17,100	16,720	(0.06)	694	4M	74B
1403/10/04	16,740	16,350	16,830	16,730	2.39	896	11M	183B
1403/10/03	16,690	16,130	16,690	16,340	0.18	641	6M	99B
1403/10/02	16,970	16,160	16,970	16,310	(1.03)	882	6M	95B
1403/10/01	16,430	16,430	16,650	16,480	1.92	242	4M	66B
1403/09/28	16,280	16,000	16,380	16,170	(1.34)	1,211	8M	129B
1403/09/27	16,790	16,300	16,790	16,390	(2.44)	1,190	9M	148B
1403/09/26	17,010	16,410	17,080	16,800	1.20	1,711	7M	112B
1403/09/25	16,600	16,600	16,600	16,600	2.98	512	9M	147B
1403/09/24	16,180	16,100	16,180	16,120	2.61	326	6M	90B
1403/09/21	15,550	15,440	15,930	15,710	1.55	573	6M	94B
1403/09/20	15,300	15,130	15,550	15,470	2.45	715	10M	162B
1403/09/19	14,750	14,750	15,210	15,100	2.23	938	14M	215B
1403/09/18	14,410	14,410	14,910	14,770	(0.54)	745	5M	67B
1403/09/17	15,200	14,680	15,200	14,850	(0.47)	593	4M	55B
1403/09/14	14,970	14,750	15,280	14,920	0.34	446	4M	67B
1403/09/13	14,980	14,550	14,980	14,870	2.20	711	9M	132B
1403/09/12	14,550	14,120	14,550	14,550	2.97	795	22M	325B
1403/09/11	14,200	13,870	14,200	14,130	(0.35)	648	2M	29B
1403/09/10	14,600	14,040	14,640	14,180	(2.0)	1,055	6M	81B
1403/09/07	14,510	14,280	14,640	14,470	(0.28)	566	3M	44B
1403/09/06	14,640	14,080	14,640	14,510	2.04	899	12M	168B
1403/09/05	14,220	14,120	14,220	14,220	2.97	528	10M	147B
1403/09/04	13,440	13,390	13,820	13,810	2.91	461	7M	99B
1403/09/03	13,580	13,350	13,580	13,420	0.37	563	3M	46B
1403/08/30	13,260	13,120	13,590	13,370	(1.11)	495	5M	67B
1403/08/29	13,640	13,210	13,640	13,520	2.04	692	6M	87B
1403/08/28	13,250	13,000	13,250	13,250	2.95	292	8M	109B
1403/08/27	12,870	12,560	12,870	12,870	2.96	645	17M	218B
1403/08/26	12,820	12,820	12,820	12,500	0.40	112	1M	13B
1403/08/23	12,480	12,270	12,520	12,450	2.38	272	6M	75B
1403/08/22	11,900	11,900	12,240	12,160	2.27	358	6M	72B
1403/08/21	12,140	11,970	12,140	11,890	0.85	371	2M	26B
1403/08/20	11,990	11,860	12,050	11,790	0.77	201	2M	23B
1403/08/19	11,790	11,660	11,980	11,700	0.43	340	2M	26B
1403/08/16	11,610	11,420	11,680	11,650	(0.34)	451	2M	18B
1403/08/15	11,640	11,590	11,900	11,690	0.0	234	1M	14B
1403/08/14	11,700	11,420	11,770	11,690	(0.68)	1,202	3M	32B
1403/08/13	11,890	11,570	11,890	11,770	(1.26)	787	3M	38B
1403/08/12	12,000	11,700	12,000	11,920	(0.33)	756	2M	28B
1403/08/09	12,000	11,700	12,000	11,960	(0.66)	811	3M	30B
1403/08/08	12,350	11,830	12,350	12,040	(0.33)	670	3M	40B
1403/08/07	12,250	12,180	12,250	12,080	1.51	473	4M	47B
1403/08/06	12,130	12,130	12,130	11,900	1.02	214	2M	29B
1403/08/05	11,340	11,340	12,040	11,780	0.77	738	5M	54B
1403/08/02	11,430	11,430	11,490	11,690	(0.76)	175	2M	22B
1403/08/01	11,510	11,500	12,090	11,780	(0.59)	228	2M	18B
1403/07/30	11,720	11,670	11,720	11,850	(1.5)	311	4M	42B
1403/07/29	12,290	12,020	12,290	12,030	(2.91)	502	7M	84B
1403/07/28	12,540	12,170	12,540	12,390	(1.2)	301	3M	36B
1403/07/25	12,350	12,240	12,480	12,540	(0.48)	194	2M	19B
1403/07/24	12,510	12,290	12,620	12,600	(0.47)	208	2M	20B
1403/07/23	12,900	12,450	12,900	12,660	(0.63)	261	3M	38B
1403/07/22	12,740	12,630	13,070	12,740	0.0	182	2M	22B
1403/07/21	12,850	12,710	13,000	12,740	0.24	255	2M	20B
1403/07/18	12,700	12,620	12,700	12,710	(0.24)	243	2M	28B
1403/07/17	12,670	12,670	12,790	12,740	(0.39)	309	3M	37B
1403/07/16	12,710	12,710	12,720	12,790	(0.31)	262	2M	32B
1403/07/15	12,720	12,720	12,720	12,830	(0.08)	109	648K	8B
1403/07/14	12,780	12,780	12,860	12,840	(0.47)	264	3M	45B
1403/07/11	12,860	12,860	12,990	12,900	(0.62)	211	5M	61B
1403/07/10	12,920	12,920	12,970	12,980	(0.54)	291	4M	50B
1403/07/09	13,170	12,970	13,170	13,050	0.0	257	2M	21B
1403/07/08	12,940	12,940	13,200	13,050	(0.15)	448	5M	69B
1403/07/07	13,070	13,070	13,080	13,070	(0.98)	405	7M	93B
1403/07/04	13,470	13,200	13,480	13,200	0.84	425	2M	33B
1403/07/03	13,220	13,120	13,280	13,090	1.47	411	4M	50B
1403/07/02	12,800	12,800	13,130	12,900	0.55	374	3M	33B
1403/07/01	12,890	12,790	13,130	12,830	0.39	402	3M	35B
1403/06/28	12,820	12,790	12,980	12,780	0.08	250	1M	19B
1403/06/27	12,800	12,500	12,980	12,770	(0.39)	490	3M	34B
1403/06/26	12,760	12,750	12,960	12,820	(0.08)	313	3M	37B
1403/06/25	12,910	12,460	13,180	12,830	(0.08)	595	5M	59B
1403/06/24	12,850	12,560	12,850	12,840	2.88	552	9M	116B
1403/06/21	12,600	12,600	12,750	12,480	0.81	193	2M	27B
1403/06/20	12,470	12,450	12,660	12,380	0.65	338	2M	26B
1403/06/19	12,440	12,200	12,490	12,300	1.40	421	4M	47B
1403/06/18	12,310	12,000	12,410	12,130	0.41	384	3M	32B
1403/06/17	12,080	12,030	12,080	12,080	2.98	606	9M	103B
1403/06/13	11,880	11,850	11,880	11,730	0.69	237	3M	31B
1403/06/11	11,710	11,700	11,710	11,650	1.39	407	5M	62B
1403/06/10	11,510	11,430	11,510	11,490	1.77	577	6M	74B
1403/06/07	11,400	11,310	11,440	11,290	0.62	417	3M	31B
1403/06/06	11,040	11,040	11,440	11,220	(0.36)	554	3M	39B
1403/06/05	11,300	11,280	11,390	11,260	0.81	391	3M	36B
1403/06/03	11,240	11,200	11,280	11,170	0.99	590	4M	45B
1403/05/31	11,200	11,010	11,200	11,060	0.09	655	3M	37B
1403/05/30	10,910	10,880	11,140	11,050	(0.45)	282	2M	20B
1403/05/29	11,280	10,920	11,300	11,100	(0.09)	283	2M	17B
1403/05/28	11,270	11,040	11,290	11,110	0.18	281	2M	22B
1403/05/27	11,290	11,000	11,290	11,090	0.0	236	2M	21B
1403/05/24	10,970	10,970	11,190	11,090	0.09	261	2M	21B
1403/05/23	10,990	10,990	11,090	11,080	(0.18)	154	1M	13B
1403/05/22	11,010	11,010	11,200	11,100	(0.18)	192	1M	16B
1403/05/21	11,020	11,020	11,120	11,120	(0.09)	181	994K	11B
1403/05/20	11,150	11,040	11,150	11,130	(0.18)	431	1M	15B
1403/05/16	11,200	11,150	11,240	11,150	0.09	229	739K	8B
1403/05/15	11,260	11,040	11,260	11,140	(0.09)	681	2M	22B
1403/05/14	11,140	11,040	11,260	11,150	0.0	364	1M	11B
1403/05/13	10,900	10,780	11,200	11,150	(0.89)	479	2M	21B
1403/05/10	11,360	10,780	11,360	11,250	(1.32)	378	3M	37B
1403/05/09	11,410	11,320	11,500	11,400	(0.26)	685	3M	37B
1403/05/08	11,670	11,400	11,680	11,430	0.0	533	2M	21B
1403/05/06	11,510	11,390	11,720	11,430	0.18	1,022	3M	38B
1403/05/03	11,800	11,480	11,800	11,410	0.44	249	2M	18B
1403/05/02	11,510	11,360	11,690	11,360	0.53	295	2M	20B
1403/05/01	11,350	11,090	11,390	11,300	0.09	769	2M	25B
1403/04/31	11,490	11,000	11,490	11,290	(2.84)	616	5M	59B
1403/04/30	11,750	11,370	11,750	11,620	(0.68)	687	2M	27B
1403/04/27	11,560	11,450	11,890	11,700	(0.43)	913	4M	44B
1403/04/24	11,850	11,450	12,080	11,750	(1.51)	520	4M	48B
1403/04/23	12,170	11,760	12,300	11,930	(0.75)	624	4M	50B
1403/04/20	11,700	11,700	12,300	12,020	(0.58)	928	3M	39B
1403/04/19	12,960	11,760	12,960	12,090	(1.14)	673	6M	73B
1403/04/13	14,020	13,800	14,130	13,770	1.55	535	4M	49B
1403/04/10	13,600	13,050	13,800	13,560	(1.17)	741	5M	64B
1403/04/09	13,960	13,350	13,970	13,720	(0.8)	728	6M	87B
1403/04/06	14,050	13,740	14,050	13,830	(1.36)	1,115	6M	76B
1403/04/04	14,030	13,950	14,120	14,020	(0.07)	572	3M	35B
1403/04/03	14,100	13,840	14,180	14,030	(0.07)	1,414	4M	51B
1403/04/02	14,200	13,870	14,200	14,040	(0.78)	2,162	4M	63B
1403/03/30	14,190	13,950	14,390	14,150	(0.56)	836	3M	43B
1403/03/29	14,460	14,020	14,460	14,230	(0.49)	1,547	2M	33B
1403/03/27	14,490	14,090	14,490	14,300	(0.49)	1,349	2M	33B
1403/03/26	14,560	14,220	14,560	14,370	(0.21)	510	2M	21B
1403/03/23	14,500	14,130	14,600	14,400	0.0	594	2M	23B
1403/03/22	14,640	14,270	14,640	14,400	0.0	450	2M	24B
1403/03/21	14,250	14,250	14,590	14,400	0.21	259	2M	26B
1403/03/20	14,160	14,120	14,540	14,370	(0.21)	707	2M	28B
1403/03/19	14,200	14,160	14,200	14,400	(0.28)	217	1M	15B
1403/03/16	14,600	14,210	14,600	14,440	(0.41)	303	2M	27B
1403/03/13	14,490	14,440	14,700	14,500	0.0	244	1M	16B
1403/03/12	14,780	14,350	14,790	14,500	0.0	516	2M	25B
1403/03/09	14,720	14,400	14,720	14,500	0.35	455	2M	22B
1403/03/08	14,260	14,260	14,640	14,450	(0.69)	690	6M	79B
1403/03/07	14,350	14,350	14,530	14,550	(0.61)	268	2M	32B
1403/03/06	14,590	14,590	14,600	14,640	(1.61)	340	5M	80B
1403/03/05	15,000	14,650	15,000	14,880	(0.4)	803	2M	26B
1403/03/01	15,210	14,680	15,210	14,940	(0.2)	766	1M	17B
1403/02/30	15,310	14,670	15,310	14,970	(2.73)	996	5M	72B
1403/02/29	15,410	15,280	15,720	15,390	(0.13)	367	2M	25B
1403/02/26	15,480	15,280	15,700	15,410	(0.52)	1,446	6M	88B
1403/02/25	15,540	15,230	15,680	15,490	(0.26)	1,561	4M	58B
1403/02/24	15,760	15,200	15,760	15,530	(0.64)	725	3M	41B
1403/02/23	15,800	15,450	15,800	15,630	(0.32)	579	3M	46B
1403/02/22	15,960	15,500	15,960	15,680	(0.25)	1,154	4M	56B
1403/02/19	15,950	15,560	15,950	15,720	(0.25)	657	2M	37B
1403/02/18	15,780	15,680	15,980	15,760	0.0	640	2M	36B
1403/02/17	15,810	15,660	15,850	15,760	(0.13)	629	2M	37B
1403/02/16	15,810	15,700	15,950	15,780	(0.19)	571	3M	52B
1403/02/12	15,780	15,730	15,970	15,810	0.19	734	4M	66B
1403/02/11	15,740	15,690	15,960	15,780	(0.13)	667	3M	49B
1403/02/10	15,980	15,650	15,980	15,800	(0.13)	693	3M	54B
1403/02/09	15,750	15,660	16,100	15,820	0.19	845	5M	71B
1403/02/08	15,770	15,640	16,000	15,790	0.13	563	4M	61B
1403/02/05	15,970	15,700	15,970	15,770	0.0	473	3M	47B
1403/02/04	15,950	15,670	15,960	15,770	0.0	454	3M	53B
1403/02/03	16,000	15,690	16,000	15,770	0.38	1,202	7M	107B
1403/02/02	15,650	15,620	15,940	15,710	0.77	864	5M	78B
1403/02/01	15,620	15,450	15,840	15,590	1.96	1,937	8M	125B
1403/01/29	15,250	15,180	15,450	15,290	(0.26)	540	2M	29B
1403/01/28	15,300	15,250	15,300	15,330	(0.45)	374	3M	44B
1403/01/27	15,280	15,280	15,580	15,400	(0.19)	1,245	6M	93B
1403/01/26	15,320	15,320	15,320	15,430	(0.26)	221	2M	24B
1403/01/25	15,950	14,920	15,950	15,470	(2.58)	1,199	4M	59B
1403/01/21	16,100	15,800	16,100	15,880	(0.13)	1,895	5M	74B
1403/01/20	15,800	15,800	16,230	15,900	0.06	680	2M	38B
1403/01/19	16,000	15,720	16,080	15,890	(0.69)	1,049	7M	119B
1403/01/18	16,400	15,850	16,400	16,000	(1.6)	1,570	6M	89B
1403/01/15	16,290	15,950	16,580	16,260	(0.25)	824	3M	43B
1403/01/14	15,990	15,820	16,500	16,300	(0.18)	725	3M	45B
1403/01/11	16,190	16,190	16,630	16,330	1.11	764	3M	49B
1403/01/08	16,350	16,000	16,350	16,150	0.75	887	4M	72B
1403/01/07	17,000	15,700	17,000	16,030	(3.95)	2,994	9M	148B
1403/01/06	16,690	16,560	16,690	16,690	6.99	1,958	15M	256B
1403/01/05	15,800	15,750	16,090	15,600	3.72	1,032	4M	69B
1402/12/28	15,800	15,150	15,800	15,040	1.83	724	3M	45B
1402/12/16	22,300	22,150	22,900	22,250	0.59	1,307	6M	138B
1402/12/15	21,990	21,810	23,180	22,120	0.73	1,578	4M	79B
1402/12/14	22,260	21,700	22,400	21,960	0.23	652	3M	57B
1402/12/13	21,130	21,130	22,390	21,910	4.13	1,190	4M	89B
1402/12/12	20,540	20,540	21,420	21,040	1.15	2,273	5M	98B
1402/12/09	20,530	20,480	21,480	20,800	1.32	1,270	4M	88B
1402/12/08	20,600	20,440	20,660	20,530	0.0	488	2M	33B
1402/12/07	20,590	20,470	20,780	20,530	0.05	533	1M	30B
1402/12/05	20,500	20,450	20,900	20,520	0.05	535	1M	26B
1402/12/02	20,550	20,410	20,590	20,510	0.0	358	937K	19B
1402/12/01	20,630	20,300	20,650	20,510	0.05	339	950K	20B
1402/11/30	20,640	20,410	20,680	20,500	0.15	412	2M	39B
1402/11/29	20,230	20,120	20,700	20,470	(0.63)	489	4M	72B
1402/11/28	20,800	20,150	20,800	20,600	(0.63)	689	2M	33B
1402/11/25	20,750	20,350	20,750	20,730	(0.19)	369	860K	18B
1402/11/24	20,670	20,350	21,180	20,770	0.34	445	2M	43B
1402/11/23	20,990	20,280	20,990	20,700	(0.38)	493	1M	21B
1402/11/21	20,990	20,520	20,990	20,780	(0.1)	763	2M	35B
1402/11/18	20,600	20,200	20,850	20,800	(0.43)	927	2M	37B
1402/11/17	20,700	20,600	20,800	20,890	(0.24)	415	894K	18B
1402/11/16	21,050	20,660	21,050	20,940	(0.14)	370	890K	19B
1402/11/15	21,490	20,640	21,490	20,970	(0.29)	393	2M	31B
1402/11/14	20,790	20,690	21,130	21,030	(0.38)	893	2M	41B
1402/11/11	20,800	20,780	21,150	21,110	(0.75)	1,194	3M	53B
1402/11/10	21,300	20,920	21,300	21,270	(0.28)	550	1M	26B
1402/11/09	21,090	21,090	21,570	21,330	(0.05)	491	2M	48B
1402/11/08	21,060	21,000	21,440	21,340	(0.14)	603	2M	40B
1402/11/07	21,880	21,250	21,880	21,370	0.05	497	2M	34B
1402/11/04	21,650	21,250	21,650	21,360	0.05	324	937K	20B
1402/11/03	21,530	20,750	21,750	21,350	(1.48)	756	2M	48B
1402/11/02	21,500	21,160	21,740	21,670	(0.46)	939	2M	36B
1402/11/01	22,700	21,570	22,700	21,770	(6.12)	1,807	6M	130B
1402/10/30	23,380	22,880	23,380	23,190	(0.39)	473	2M	54B
1402/10/27	23,590	22,930	23,590	23,280	(0.09)	386	1M	33B
1402/10/26	23,000	23,000	23,350	23,300	(0.3)	365	1M	26B
1402/10/25	23,680	23,360	23,680	23,370	0.52	421	2M	58B
1402/10/24	23,300	23,280	23,590	23,250	1.04	675	2M	51B
1402/10/23	23,020	23,020	23,350	23,010	0.52	412	1M	33B
1402/10/20	22,730	22,500	23,300	22,890	0.70	506	2M	53B
1402/10/19	22,700	22,600	22,960	22,730	1.29	844	4M	96B
1402/10/18	22,380	22,340	22,720	22,440	(0.04)	457	4M	89B
1402/10/17	22,240	22,240	22,700	22,450	(0.04)	565	4M	100B
1402/10/16	22,870	22,230	22,870	22,460	(0.09)	554	2M	43B
1402/10/13	22,350	22,260	22,610	22,480	(0.35)	649	2M	42B
1402/10/12	22,480	22,340	22,600	22,560	(0.18)	352	1M	24B
1402/10/11	22,640	22,370	22,720	22,600	(0.35)	406	2M	34B
1402/10/10	22,870	22,410	22,870	22,680	(0.26)	561	2M	42B
1402/10/09	22,530	22,530	22,870	22,740	0.0	483	1M	29B
1402/10/06	22,700	22,500	22,800	22,740	(0.09)	410	2M	39B
1402/10/05	22,710	22,490	22,860	22,760	(0.31)	567	2M	41B
1402/10/04	23,000	22,700	23,090	22,830	0.04	443	2M	38B
1402/10/03	23,130	22,700	23,160	22,820	(0.13)	564	2M	48B
1402/10/02	23,180	22,680	23,180	22,850	(0.22)	882	4M	94B
1402/09/29	22,850	22,750	23,120	22,900	(0.04)	428	1M	33B
1402/09/28	23,180	22,740	23,190	22,910	(0.09)	735	3M	72B
1402/09/27	23,000	22,760	23,190	22,930	(0.22)	1,033	4M	82B
1402/09/25	22,720	22,720	23,120	22,980	(0.04)	378	1M	29B
1402/09/22	23,100	22,780	23,300	22,990	0.04	329	2M	37B
1402/09/21	23,200	22,670	23,420	22,980	(0.73)	1,095	3M	61B
1402/09/20	23,010	23,000	23,200	23,150	(0.22)	528	2M	41B
1402/09/19	23,200	22,940	23,220	23,200	(0.34)	455	2M	37B
1402/09/18	23,590	23,000	23,590	23,280	(0.51)	597	2M	55B
1402/09/15	23,140	23,140	23,590	23,400	(0.21)	405	1M	30B
1402/09/14	23,130	23,100	23,800	23,450	1.69	586	5M	121B
1402/09/13	22,750	22,750	23,700	23,060	0.83	506	2M	53B
1402/09/12	22,900	22,650	23,050	22,870	(0.22)	785	3M	76B
1402/09/11	23,000	22,680	23,250	22,920	0.0	701	2M	46B
1402/09/08	22,720	22,720	23,280	22,920	0.09	308	805K	19B
1402/09/07	23,000	22,690	23,190	22,900	0.04	435	2M	35B
1402/09/06	23,000	22,730	23,180	22,890	0.04	650	2M	36B
1402/09/05	23,070	22,660	23,120	22,880	0.0	378	1M	25B
1402/09/04	23,140	22,640	23,440	22,880	(0.17)	437	1M	28B
1402/09/01	23,300	22,790	23,300	22,920	(0.04)	412	1M	29B
1402/08/30	22,990	22,700	22,990	22,930	(0.04)	236	483K	11B
1402/08/29	22,850	22,710	22,990	22,940	(0.22)	284	988K	23B
1402/08/28	22,740	22,640	23,450	22,990	(0.35)	569	2M	37B
1402/08/27	23,660	22,740	23,660	23,070	(0.26)	432	1M	26B
1402/08/24	23,110	22,860	23,650	23,130	(0.04)	447	1M	34B
1402/08/23	23,670	22,920	23,670	23,140	0.0	261	869K	20B
1402/08/22	23,890	23,120	23,890	23,140	0.04	292	668K	15B
1402/08/21	23,150	22,880	23,980	23,130	(0.13)	433	1M	24B
1402/08/20	23,500	23,050	23,500	23,160	0.09	465	1M	27B
1402/08/17	22,950	22,950	23,800	23,140	0.39	286	930K	22B
1402/08/16	22,980	22,980	23,550	23,050	0.35	380	1M	30B
1402/08/15	23,010	22,900	23,400	22,970	0.44	401	1M	29B
1402/08/14	23,000	22,910	23,460	22,870	0.31	366	1M	28B
1402/08/13	23,000	22,900	23,460	22,800	0.57	427	2M	36B
1402/08/10	23,600	22,400	23,600	22,670	(0.22)	520	2M	51B
1402/08/09	22,440	22,440	23,220	22,720	1.16	373	2M	45B
1402/08/08	22,400	22,400	22,990	22,460	0.54	367	971K	22B
1402/08/07	21,610	21,600	22,640	22,340	(1.54)	747	3M	70B
1402/08/06	23,050	22,220	23,770	22,690	(5.02)	977	4M	90B
1402/08/03	23,980	23,530	24,000	23,890	(0.25)	565	3M	75B
1402/08/02	24,390	23,520	24,390	23,950	(0.58)	557	2M	36B
1402/08/01	24,200	23,780	24,600	24,090	(0.21)	488	1M	31B
1402/07/30	24,080	24,080	24,450	24,140	0.12	388	872K	21B
1402/07/29	25,280	23,730	25,280	24,110	(1.83)	1,077	3M	79B
1402/07/26	25,000	24,150	25,180	24,560	(0.57)	511	2M	39B
1402/07/25	24,900	24,500	25,130	24,700	0.0	388	980K	24B
1402/07/24	25,700	24,510	25,700	24,700	0.12	301	1M	26B
1402/07/23	25,500	24,460	25,500	24,670	(0.04)	277	663K	16B
1402/07/22	25,000	24,330	25,000	24,680	(0.24)	374	1M	28B
1402/07/19	24,520	24,520	25,100	24,740	1.06	349	2M	53B
1402/07/18	24,180	23,840	25,020	24,480	0.53	366	958K	24B
1402/07/17	24,300	24,000	25,900	24,350	0.12	640	2M	51B
1402/07/16	25,000	23,950	25,000	24,320	(3.15)	873	3M	82B
1402/07/15	25,000	24,900	26,500	25,110	0.32	676	2M	58B
1402/07/12	25,800	24,980	25,800	25,030	0.16	409	2M	41B
1402/07/10	24,500	24,500	25,050	24,990	(1.38)	630	3M	68B
1402/07/09	25,960	24,830	25,960	25,340	(1.63)	851	2M	54B
1402/07/08	25,860	25,510	25,990	25,760	(0.46)	605	2M	58B
1402/07/05	25,880	25,500	25,900	25,880	(0.15)	552	1M	36B
1402/07/04	26,000	25,690	26,200	25,920	0.08	449	2M	55B
1402/07/03	25,790	25,650	25,820	25,900	(0.5)	520	2M	43B
1402/07/01	26,000	25,800	26,500	26,030	(0.46)	909	2M	59B
1402/06/29	26,500	25,840	26,800	26,150	(0.68)	546	2M	59B
1402/06/28	26,440	26,050	26,440	26,330	(0.42)	502	2M	63B
1402/06/27	26,410	26,000	27,090	26,440	(1.08)	895	3M	78B
1402/06/26	26,930	26,370	27,210	26,730	(0.78)	1,162	5M	131B
1402/06/22	27,100	26,720	27,100	26,940	3.62	1,555	8M	218B
1402/06/21	26,000	25,960	26,200	26,000	0.04	374	1M	33B
1402/06/20	25,650	25,650	27,100	25,990	0.43	421	1M	34B
1402/06/19	25,200	25,000	26,000	25,880	(0.42)	516	2M	42B
1402/06/18	25,910	25,800	26,320	25,990	0.0	428	2M	47B
1402/06/14	26,200	25,800	26,200	25,990	1.84	549	5M	121B
1402/06/13	25,900	25,750	26,200	25,520	1.19	467	2M	44B
1402/06/12	25,000	24,900	26,000	25,220	1.33	533	2M	49B
1402/06/11	25,990	24,800	25,990	24,890	0.16	396	1M	31B
1402/06/08	25,160	25,000	25,450	24,850	0.53	352	945K	24B
1402/06/07	24,800	24,800	25,250	24,720	0.32	276	771K	19B
1402/06/06	25,110	24,970	25,490	24,640	0.65	348	1M	28B
1402/06/05	24,990	24,580	25,250	24,480	1.58	396	2M	40B
1402/06/04	23,970	23,970	24,790	24,100	0.79	380	1M	33B
1402/06/01	23,700	23,510	24,280	23,910	(0.04)	507	1M	27B
1402/05/31	23,950	23,570	24,150	23,920	(0.21)	357	1M	29B
1402/05/30	24,000	23,800	24,500	23,970	0.08	350	992K	24B
1402/05/29	24,000	23,840	24,150	23,950	(0.25)	590	3M	61B
1402/05/28	23,920	23,890	24,200	24,010	(1.23)	674	3M	82B
1402/05/25	24,000	24,000	24,400	24,310	(0.25)	298	1M	32B
1402/05/24	24,740	24,000	24,740	24,370	(0.49)	396	2M	42B
1402/05/23	25,150	24,200	25,150	24,490	(0.08)	382	972K	24B
1402/05/22	24,000	23,900	24,680	24,510	(0.69)	616	2M	43B
1402/05/21	24,500	24,180	24,790	24,680	(0.92)	493	2M	38B
1402/05/18	24,520	24,360	25,160	24,910	(0.28)	470	2M	46B
1402/05/17	25,500	24,640	25,500	24,980	(0.52)	437	1M	35B
1402/05/16	25,300	24,900	25,300	25,110	(0.16)	482	2M	50B
1402/05/15	25,490	25,120	25,600	25,150	0.52	444	2M	52B
1402/05/14	25,430	25,000	25,430	25,020	1.30	453	2M	62B
1402/05/10	24,400	24,400	25,250	24,700	2.24	454	4M	94B
1402/05/09	23,920	23,900	24,400	24,160	(0.04)	321	968K	23B
1402/05/08	25,000	23,700	25,000	24,170	(0.25)	462	1M	29B
1402/05/07	24,830	24,250	25,180	24,230	0.66	508	2M	42B
1402/05/04	24,890	24,000	24,890	24,070	0.17	320	1M	25B
1402/05/03	23,680	23,680	24,700	24,030	1.35	516	2M	53B
1402/05/02	23,490	23,490	24,100	23,710	0.64	632	2M	57B
1402/05/01	23,600	23,040	23,800	23,560	(0.04)	421	1M	31B
1402/04/31	23,770	23,010	23,770	23,570	(0.84)	600	2M	38B
1402/04/28	23,470	23,010	24,170	23,770	1.28	999	4M	92B
1402/04/27	22,560	22,560	24,690	23,470	(2.0)	1,798	7M	166B
1402/04/26	23,940	23,940	24,700	23,950	(6.95)	572	4M	102B
1402/04/19	28,910	28,500	29,300	28,790	(0.24)	1,157	4M	101B
1402/04/18	29,250	28,000	29,400	28,860	(1.67)	830	4M	119B
1402/04/17	29,220	28,960	29,990	29,350	0.20	847	4M	117B
1402/04/14	29,320	29,190	29,500	29,290	(0.07)	522	2M	52B
1402/04/13	30,000	29,130	30,000	29,310	0.17	636	2M	67B
1402/04/12	28,670	28,670	29,550	29,260	0.07	707	3M	101B
1402/04/11	29,890	28,850	29,890	29,240	(0.2)	667	2M	54B
1402/04/10	29,270	29,100	29,980	29,300	0.10	545	2M	45B
1402/04/07	28,790	28,000	29,900	29,270	0.86	1,294	4M	112B
1402/04/06	28,100	28,100	29,370	29,020	(0.38)	485	1M	37B
1402/04/05	30,000	28,640	30,000	29,130	(0.82)	804	2M	62B
1402/04/04	29,150	29,150	30,190	29,370	2.73	883	2M	72B
1402/04/03	28,210	28,210	29,100	28,590	2.99	834	3M	86B
1402/03/31	27,580	27,580	28,690	27,760	1.20	621	2M	48B
1402/03/30	25,810	25,810	27,950	27,430	4.98	930	3M	96B
1402/03/29	25,600	25,500	26,980	26,130	3.12	709	3M	79B
1402/03/28	24,420	24,420	25,730	25,340	(0.08)	482	2M	38B
1402/03/27	25,800	24,920	25,990	25,360	(0.08)	603	2M	43B
1402/03/24	25,780	25,270	25,780	25,380	0.55	508	1M	38B
1402/03/23	25,500	24,700	25,880	25,240	(0.16)	729	2M	51B
1402/03/22	27,000	25,020	27,000	25,280	(6.02)	1,095	4M	91B
1402/03/21	26,740	26,710	27,490	26,900	0.15	587	1M	38B
1402/03/20	27,160	26,740	27,500	26,860	(2.68)	794	4M	105B
1402/03/17	27,890	27,400	27,900	27,600	(0.18)	425	1M	31B
1402/03/16	28,080	27,580	28,080	27,650	0.25	438	1M	35B
1402/03/13	27,700	27,210	28,110	27,580	0.0	518	2M	48B
1402/03/10	27,320	27,110	27,910	27,580	0.04	579	1M	36B
1402/03/09	27,150	27,150	27,990	27,570	1.06	454	2M	59B
1402/03/08	27,580	27,200	27,580	27,280	0.0	555	2M	56B
1402/03/07	28,050	26,810	28,050	27,280	(2.05)	1,281	2M	64B
1402/03/06	28,000	27,400	28,390	27,850	(0.64)	794	2M	48B
1402/03/03	28,000	27,740	28,850	28,030	0.72	753	2M	68B
1402/03/02	27,950	27,350	28,200	27,830	0.32	748	3M	80B
1402/03/01	28,480	27,650	28,480	27,740	0.25	575	1M	36B
1402/02/31	27,100	27,100	28,000	27,670	0.04	593	2M	47B
1402/02/30	27,500	27,210	28,490	27,660	(0.32)	947	2M	44B
1402/02/27	28,000	27,000	28,600	27,750	(0.5)	1,416	3M	74B
1402/02/25	28,050	27,120	28,880	27,890	0.69	855	2M	55B
1402/02/24	26,050	26,050	28,080	27,700	5.52	1,162	4M	119B
1402/02/23	26,550	25,690	27,490	26,250	(4.55)	3,094	5M	133B
1402/02/20	29,030	27,100	29,030	27,500	1.07	1,101	4M	114B
1402/02/19	25,560	25,560	28,500	27,210	(0.98)	1,791	7M	188B
1402/02/18	28,800	27,430	28,800	27,480	(6.82)	1,074	5M	148B
1402/02/17	31,000	28,750	31,000	29,490	(3.66)	2,247	7M	195B
1402/02/16	30,690	30,160	31,000	30,610	0.96	1,604	5M	141B
1402/02/13	30,940	29,980	30,940	30,320	(0.52)	1,422	3M	98B
1402/02/12	30,990	30,390	30,990	30,480	0.16	1,376	3M	92B
1402/02/11	30,560	30,150	30,940	30,430	(1.1)	1,415	4M	128B
1402/02/10	31,200	30,400	31,200	30,770	0.03	1,594	5M	147B
1402/02/09	30,530	30,470	31,230	30,760	0.75	1,484	4M	120B
1402/02/06	31,000	30,000	31,000	30,530	(1.36)	1,480	4M	113B
1402/02/05	31,250	30,500	31,690	30,950	(0.64)	1,673	4M	121B
1402/02/04	32,190	30,210	32,190	31,150	(1.64)	1,642	5M	164B
1402/01/30	33,190	31,190	33,190	31,670	1.51	1,750	4M	121B
1402/01/29	31,270	30,600	31,270	31,200	6.74	2,351	11M	340B
1402/01/28	28,300	27,840	29,770	29,230	5.03	1,690	9M	261B
1402/01/27	28,000	27,480	28,100	27,830	0.32	1,161	3M	94B
1402/01/26	27,700	27,100	27,950	27,740	2.02	1,449	5M	143B
1402/01/22	27,340	26,820	27,340	27,190	(0.55)	841	2M	60B
1402/01/21	27,760	27,000	27,880	27,340	(0.36)	1,152	4M	98B
1402/01/20	27,410	27,000	28,000	27,440	(0.51)	1,434	3M	90B
1402/01/19	27,500	27,350	28,000	27,580	1.10	1,900	8M	211B
1402/01/16	27,350	27,010	27,500	27,280	(1.05)	1,417	4M	103B
1402/01/15	27,980	27,330	27,980	27,570	(0.07)	1,176	3M	83B
1402/01/14	28,000	26,640	28,000	27,590	(1.36)	1,412	4M	109B
1402/01/09	27,890	27,700	28,070	27,970	(0.57)	1,392	3M	87B
1402/01/08	28,000	27,590	29,400	28,130	1.37	1,306	5M	145B
1402/01/06	28,550	26,930	28,550	27,700	3.51	1,267	4M	113B
1402/01/05	26,100	25,780	26,810	26,760	6.78	1,275	5M	140B
1401/12/28	24,720	24,720	26,000	25,060	2.54	880	2M	59B
1401/12/27	23,590	23,590	24,480	24,440	6.82	1,155	6M	156B
1401/12/24	22,800	22,550	23,530	22,880	2.05	811	3M	59B
1401/12/23	22,310	22,310	23,000	22,420	0.58	704	2M	34B
1401/12/22	22,280	22,220	22,440	22,290	0.32	1,116	4M	93B
1401/12/21	22,400	21,900	22,430	22,220	(1.24)	786	3M	75B
1401/12/20	22,250	22,250	22,840	22,500	(0.35)	710	3M	71B
1401/12/16	22,650	22,500	22,990	22,580	0.44	526	2M	42B
1401/12/15	22,500	21,800	22,800	22,480	(0.88)	704	3M	63B
1401/12/14	23,000	22,430	23,200	22,680	(0.35)	766	3M	61B
1401/12/13	22,850	22,540	23,050	22,760	(0.04)	693	3M	63B
1401/12/10	22,900	22,300	23,230	22,770	(0.44)	817	5M	105B
1401/12/09	22,990	22,450	23,400	22,870	0.13	1,072	4M	88B
1401/12/08	22,500	22,000	23,450	22,840	(1.17)	1,603	8M	183B
1401/12/07	23,200	22,510	23,200	23,110	6.55	1,528	7M	163B
1401/12/06	21,100	21,090	21,840	21,690	6.22	759	5M	99B
1401/12/03	20,800	19,850	21,000	20,420	(0.29)	972	4M	90B
1401/12/02	20,120	20,120	20,950	20,480	3.59	1,010	5M	97B
1401/12/01	18,610	18,610	20,110	19,770	5.16	996	7M	132B
1401/11/30	18,790	18,400	19,200	18,800	0.37	505	2M	39B
1401/11/26	18,850	18,020	18,990	18,730	(0.64)	721	2M	35B
1401/11/25	19,000	18,500	19,000	18,850	(0.16)	562	2M	41B
1401/11/24	18,900	18,640	19,230	18,880	(0.05)	567	2M	38B
1401/11/23	19,080	18,480	19,080	18,890	(0.63)	1,060	4M	69B
1401/11/19	19,420	18,850	19,480	19,010	1.22	781	3M	57B
1401/11/18	18,020	18,020	19,390	18,780	3.47	1,062	4M	71B
1401/11/17	18,000	17,490	18,690	18,150	0.78	1,155	4M	77B
1401/11/16	17,560	17,500	18,320	18,010	(1.1)	572	2M	44B
1401/11/12	18,500	18,000	18,500	18,210	(1.03)	1,037	4M	66B
1401/11/11	19,000	18,250	19,000	18,400	(0.05)	946	3M	57B
1401/11/10	18,550	17,860	18,900	18,410	(0.59)	878	4M	78B
1401/11/09	19,500	18,260	19,500	18,520	(5.65)	868	5M	86B
1401/11/08	19,730	19,380	19,950	19,630	0.0	860	5M	92B
1401/11/05	19,980	19,240	19,980	19,630	(1.16)	819	3M	55B
1401/11/04	20,000	19,650	20,000	19,860	(0.3)	871	2M	34B
1401/11/03	20,060	19,820	20,180	19,920	(0.05)	780	4M	73B
1401/11/02	20,200	19,650	20,200	19,930	(0.15)	1,893	8M	154B
1401/11/01	20,060	19,620	20,250	19,960	(1.29)	1,552	6M	120B
1401/10/28	20,120	19,990	20,450	20,220	(0.44)	870	3M	64B
1401/10/27	20,250	20,150	20,530	20,310	(0.25)	1,001	2M	46B
1401/10/26	20,110	20,000	20,700	20,360	1.24	1,109	5M	96B
1401/10/24	19,810	19,810	20,180	20,110	0.0	704	3M	61B
1401/10/21	20,230	19,880	20,500	20,110	(0.69)	887	6M	112B
1401/10/20	20,470	20,000	20,470	20,250	0.50	1,338	4M	77B
1401/10/19	19,970	19,970	20,350	20,150	0.20	1,223	3M	65B
1401/10/18	19,830	19,830	20,500	20,110	1.36	836	4M	89B
1401/10/17	19,950	19,400	20,270	19,840	0.61	897	3M	60B
1401/10/14	19,800	19,230	20,100	19,720	(0.1)	703	3M	54B
1401/10/13	20,190	19,400	20,400	19,740	1.23	781	2M	49B
1401/10/12	18,770	18,770	19,990	19,500	1.77	851	4M	77B
1401/10/11	19,050	18,760	20,160	19,160	(4.96)	2,886	9M	181B
1401/10/10	20,890	19,670	20,970	20,160	(3.49)	1,611	5M	106B
1401/10/07	19,890	19,890	21,100	20,890	4.14	1,215	5M	113B
1401/10/05	20,080	19,820	20,250	20,060	0.65	1,031	4M	81B
1401/10/04	20,200	19,570	20,200	19,930	5.06	1,311	5M	103B
1401/10/03	18,500	18,110	19,170	18,970	5.86	991	7M	137B
1401/09/30	17,600	17,600	18,350	17,920	0.84	588	2M	44B
1401/09/29	17,800	17,570	18,190	17,770	0.17	818	2M	41B
1401/09/28	17,900	17,640	18,030	17,740	1.14	698	3M	49B
1401/09/27	17,400	17,150	17,860	17,540	1.45	905	3M	45B
1401/09/26	17,490	17,010	17,490	17,290	0.58	731	8M	145B
1401/09/23	17,500	16,940	17,500	17,190	2.02	733	3M	53B
1401/09/22	16,300	16,300	17,350	16,850	2.62	650	6M	107B
1401/09/21	16,250	16,250	16,580	16,420	0.06	494	5M	90B
1401/09/20	16,410	16,230	16,610	16,410	0.0	491	3M	57B
1401/09/19	16,550	16,320	16,620	16,410	0.31	527	3M	50B
1401/09/16	16,220	16,020	16,650	16,360	1.68	535	4M	62B
1401/09/15	15,740	15,740	16,240	16,090	2.29	547	4M	70B
1401/09/14	15,650	15,650	15,930	15,730	0.51	323	3M	49B
1401/09/13	15,880	15,590	15,900	15,650	0.13	334	3M	53B
1401/09/12	15,700	15,560	15,800	15,630	0.13	352	3M	41B
1401/09/09	15,790	15,560	15,860	15,610	0.39	309	4M	58B
1401/09/08	15,500	15,460	15,800	15,550	0.0	336	2M	32B
1401/09/07	15,990	15,520	16,000	15,550	0.06	275	848K	13B
1401/09/06	15,650	15,390	15,660	15,540	(0.32)	326	3M	43B
1401/09/05	15,830	15,320	15,830	15,590	(1.58)	686	4M	59B
1401/09/02	15,900	15,730	15,900	15,840	(0.25)	435	2M	37B
1401/09/01	15,870	15,710	16,000	15,880	(0.13)	346	2M	24B
1401/08/30	16,000	15,710	16,000	15,900	(0.31)	453	3M	53B
1401/08/29	15,800	15,780	16,190	15,950	(0.13)	461	2M	31B
1401/08/28	15,700	15,700	15,930	15,970	(0.25)	432	1M	18B
1401/08/25	16,010	15,700	16,200	16,010	0.25	479	3M	52B
1401/08/24	15,980	15,760	16,050	15,970	(0.06)	377	2M	25B
1401/08/23	16,070	15,550	16,080	15,980	(0.56)	564	4M	67B
1401/08/22	16,280	15,890	16,280	16,070	(0.12)	588	2M	31B
1401/08/21	15,960	15,960	16,260	16,090	0.81	566	3M	50B
1401/08/18	15,990	15,320	16,250	15,960	2.44	924	5M	81B
1401/08/17	15,620	15,450	15,850	15,580	2.37	761	4M	68B
1401/08/16	14,690	14,410	15,550	15,220	3.61	942	5M	79B
1401/08/15	14,780	14,400	14,790	14,690	0.69	570	5M	74B
1401/08/14	14,230	14,200	14,820	14,590	2.67	674	6M	87B
1401/08/11	14,220	14,140	14,600	14,210	(0.07)	442	2M	27B
1401/08/10	14,110	14,110	14,480	14,220	0.21	394	2M	24B
1401/08/09	14,380	14,000	14,680	14,190	0.28	388	1M	18B
1401/08/08	14,000	13,760	14,320	14,150	(0.14)	559	3M	43B
1401/08/07	14,370	13,760	14,480	14,170	(1.39)	777	5M	64B
1401/08/04	14,200	14,010	14,540	14,370	(1.17)	525	2M	31B
1401/08/03	14,570	14,300	14,680	14,540	(0.21)	419	1M	18B
1401/08/02	14,600	14,450	14,600	14,570	(0.07)	355	1M	17B
1401/08/01	14,620	14,320	14,630	14,580	(0.34)	437	3M	37B
1401/07/30	15,000	14,340	15,000	14,630	(0.81)	773	4M	52B
1401/07/27	14,710	14,640	14,800	14,750	(0.2)	420	2M	29B
1401/07/26	14,700	14,700	14,850	14,780	0.0	464	2M	27B
1401/07/25	14,880	14,500	14,890	14,780	(0.67)	758	3M	39B
1401/07/24	14,510	14,500	15,160	14,880	4.86	1,834	10M	149B
1401/07/23	14,150	13,980	14,650	14,190	0.64	504	2M	30B
1401/07/20	14,050	14,040	14,260	14,100	0.21	331	2M	30B
1401/07/19	14,170	14,000	14,360	14,070	0.86	343	2M	27B
1401/07/18	13,880	13,880	14,140	13,950	0.50	359	3M	36B
1401/07/17	13,730	13,730	14,000	13,880	0.14	452	3M	43B
1401/07/16	13,800	13,600	14,100	13,860	1.99	447	4M	59B
1401/07/12	13,420	13,420	13,890	13,590	0.74	408	3M	45B
1401/07/11	13,590	13,290	13,780	13,490	(0.81)	583	6M	87B
1401/07/10	13,430	13,400	13,600	13,600	(0.58)	343	2M	25B
1401/07/09	13,900	13,490	13,980	13,680	(0.22)	350	2M	24B
1401/07/06	13,650	13,650	14,120	13,710	0.81	288	1M	20B
1401/07/04	13,500	13,460	13,890	13,600	0.22	229	1M	15B
1401/07/02	13,590	13,220	13,880	13,570	(1.67)	396	3M	44B
1401/06/30	13,790	13,670	13,980	13,800	(0.22)	377	4M	51B
1401/06/29	13,750	13,750	13,970	13,830	0.07	257	1M	18B
1401/06/28	13,710	13,700	13,940	13,820	0.0	303	2M	24B
1401/06/27	13,920	13,740	13,980	13,820	(1.36)	560	6M	85B
1401/06/23	14,000	13,920	14,020	14,010	(0.14)	377	2M	31B
1401/06/22	14,170	14,000	14,170	14,030	0.0	314	1M	19B
1401/06/21	14,030	13,900	14,150	14,030	0.0	654	1M	19B
1401/06/20	14,050	13,810	14,180	14,030	(0.28)	500	2M	35B
1401/06/19	14,250	13,880	14,250	14,070	(0.14)	391	2M	22B
1401/06/16	14,270	14,070	14,270	14,090	0.36	392	2M	30B
1401/06/15	13,990	13,990	14,340	14,040	1.08	463	3M	38B
1401/06/14	14,000	13,820	14,230	13,890	0.58	526	2M	25B
1401/06/13	13,740	13,560	14,100	13,810	0.66	655	3M	46B
1401/06/12	13,800	13,550	13,900	13,720	(0.07)	406	2M	29B
1401/06/09	13,970	13,550	13,970	13,730	0.0	416	2M	32B
1401/06/08	13,790	13,620	13,900	13,730	1.55	481	5M	67B
1401/06/07	13,700	13,470	13,700	13,520	0.30	328	2M	21B
1401/06/06	13,750	13,300	13,750	13,480	0.75	392	3M	35B
1401/06/05	13,400	13,370	13,800	13,380	0.90	432	1M	20B
1401/06/02	13,310	13,010	13,480	13,260	0.30	481	2M	31B
1401/06/01	13,280	13,270	13,600	13,220	0.61	402	1M	16B
1401/05/31	13,200	12,900	13,400	13,140	0.31	406	2M	23B
1401/05/30	13,060	13,000	13,360	13,100	(0.3)	473	3M	36B
1401/05/29	13,600	12,900	13,600	13,140	(0.45)	538	3M	35B
1401/05/26	13,210	13,150	13,410	13,200	0.08	506	4M	49B
1401/05/25	13,280	13,090	13,280	13,190	(0.68)	583	4M	57B
1401/05/24	13,450	13,200	13,450	13,280	(0.23)	483	4M	48B
1401/05/23	13,440	13,240	13,440	13,310	(2.06)	844	5M	65B
1401/05/22	13,600	13,360	13,950	13,590	(0.29)	551	3M	37B
1401/05/19	13,670	13,350	13,810	13,630	(1.37)	751	3M	38B
1401/05/18	14,000	13,500	14,100	13,820	0.44	634	3M	38B
1401/05/15	13,030	13,030	13,910	13,760	4.80	1,094	11M	152B
1401/05/12	13,230	13,040	13,390	13,130	0.69	557	2M	31B
1401/05/11	12,950	12,680	13,220	13,040	2.68	884	8M	107B
1401/05/10	12,730	12,610	12,980	12,700	0.71	560	3M	37B
1401/05/09	12,520	12,390	12,750	12,610	0.08	759	5M	62B
1401/05/08	12,800	12,400	12,800	12,600	0.72	624	4M	54B
1401/05/05	12,500	12,470	12,810	12,510	0.64	504	2M	22B
1401/05/04	12,260	12,260	12,600	12,430	0.32	549	3M	38B
1401/05/03	12,300	12,200	12,520	12,390	(1.67)	514	3M	40B
1401/05/02	12,990	12,400	12,990	12,600	(0.32)	627	3M	32B
1401/05/01	12,240	12,170	12,650	12,640	5.86	716	8M	101B
1401/04/29	11,920	11,890	12,140	11,940	1.53	518	3M	41B
1401/04/28	11,930	11,570	11,930	11,760	(0.17)	508	3M	31B
1401/04/26	11,710	11,580	12,000	11,780	0.17	560	3M	38B
1401/04/25	11,590	11,450	12,000	11,760	(0.25)	631	4M	41B
1401/04/22	11,610	11,610	11,990	11,790	0.17	395	1M	15B
1401/04/21	11,960	11,580	11,960	11,770	(0.59)	477	3M	35B
1401/04/20	11,650	11,520	11,990	11,840	(0.08)	435	3M	32B
1401/04/18	11,660	11,650	12,110	11,850	(0.5)	641	2M	27B
1401/04/15	11,950	11,730	11,980	11,910	(1.08)	694	4M	42B
1401/04/14	12,310	11,930	12,530	12,040	(5.12)	1,706	9M	110B
1401/04/13	12,540	12,540	12,540	12,690	0.0	32	99K	1B
1401/04/07	14,890	14,600	14,890	14,710	0.0	1,015	5M	78B
1401/04/06	14,210	14,210	14,980	14,710	(0.68)	845	5M	69B
1401/04/05	14,990	14,450	14,990	14,810	(1.2)	539	3M	44B
1401/04/04	15,000	14,750	15,150	14,990	(0.33)	632	3M	43B
1401/04/01	14,920	14,900	15,210	15,040	0.20	612	3M	40B
1401/03/31	14,920	14,810	15,200	15,010	0.33	603	3M	47B
1401/03/30	15,100	14,850	15,250	14,960	1.01	759	4M	53B
1401/03/29	14,780	14,050	15,080	14,810	1.16	1,133	7M	102B
1401/03/28	14,450	14,430	14,900	14,640	2.31	1,085	6M	94B
1401/03/25	14,300	14,200	14,450	14,310	0.28	516	3M	37B
1401/03/24	14,200	14,140	14,420	14,270	0.28	610	3M	36B
1401/03/23	14,200	14,100	14,490	14,230	1.21	640	3M	40B
1401/03/22	14,140	13,890	14,360	14,060	0.72	675	3M	37B
1401/03/21	14,150	13,680	14,150	13,960	(0.21)	428	1M	18B
1401/03/18	14,010	13,980	14,370	13,990	0.07	377	1M	15B
1401/03/17	13,700	13,360	14,200	13,980	(1.34)	765	5M	73B
1401/03/16	14,280	13,750	14,790	14,170	(0.77)	725	3M	37B
1401/03/11	13,750	13,750	14,500	14,280	0.14	301	2M	27B
1401/03/08	14,310	14,050	14,490	14,260	(0.7)	612	3M	49B
1401/03/07	14,070	14,070	14,700	14,360	(0.83)	477	3M	39B
1401/03/04	14,850	14,040	14,850	14,480	(0.28)	638	3M	37B
1401/03/03	13,860	13,860	14,700	14,520	0.55	557	3M	46B
1401/03/02	14,700	14,100	14,750	14,440	(1.5)	642	3M	48B
1401/03/01	14,700	14,480	14,760	14,660	(0.07)	559	3M	39B
1401/02/31	14,800	14,280	14,800	14,670	(1.68)	688	3M	40B
1401/02/28	14,830	14,400	15,000	14,920	(1.13)	673	2M	35B
1401/02/27	14,910	14,800	15,350	15,090	2.79	1,093	6M	98B
1401/02/26	14,530	14,350	14,850	14,680	1.17	972	5M	69B
1401/02/25	14,870	14,000	14,880	14,510	(0.55)	822	4M	55B
1401/02/24	14,400	14,220	14,880	14,590	3.11	1,101	7M	95B
1401/02/21	14,030	14,030	14,300	14,150	0.0	946	4M	57B
1401/02/20	14,410	13,800	14,410	14,150	(0.49)	827	4M	63B
1401/02/19	14,290	14,060	14,360	14,220	(0.49)	823	6M	81B
1401/02/17	13,940	13,940	14,370	14,290	5.38	1,561	9M	127B
1401/02/12	13,400	13,180	13,900	13,560	3.04	846	4M	59B
1401/02/11	13,000	12,790	13,380	13,160	2.89	1,102	9M	116B
1401/02/10	12,520	12,520	12,990	12,790	1.75	724	4M	49B
1401/02/07	12,540	12,450	12,800	12,570	0.0	648	3M	38B
1401/02/06	12,430	12,430	12,800	12,570	0.08	632	3M	33B
1401/02/05	12,650	12,340	12,750	12,560	(1.18)	741	3M	39B
1401/02/04	12,560	12,480	12,950	12,710	(1.85)	723	3M	41B
1401/01/31	13,290	12,770	13,290	12,950	(0.92)	949	5M	64B
1401/01/30	12,500	12,430	13,290	13,070	4.23	1,739	13M	170B
1401/01/29	12,240	12,240	12,790	12,540	1.46	729	4M	51B
1401/01/28	12,480	12,150	12,650	12,360	(0.4)	655	3M	37B
1401/01/27	12,580	12,290	12,790	12,410	0.98	753	3M	37B
1401/01/24	11,840	11,840	12,590	12,290	0.49	987	5M	60B
1401/01/23	12,820	12,190	12,820	12,230	(4.68)	1,322	7M	83B
1401/01/22	12,700	12,700	12,830	12,830	4.99	2,021	18M	234B
1401/01/21	11,940	11,940	12,320	12,220	4.09	827	5M	58B
1401/01/20	11,730	11,670	11,900	11,740	1.21	618	3M	39B
1401/01/17	11,660	11,660	11,810	11,600	0.87	515	2M	24B
1401/01/16	11,690	11,500	11,690	11,500	0.52	456	2M	20B
1401/01/15	11,760	11,380	11,840	11,440	1.24	592	2M	25B
1401/01/14	11,370	11,260	11,690	11,300	0.89	456	1M	14B
1401/01/10	11,460	11,110	11,460	11,200	0.18	315	694K	8B
1401/01/09	11,490	11,040	11,490	11,180	0.63	443	2M	18B
1401/01/08	11,250	11,250	11,480	11,110	1.18	515	2M	17B
1401/01/07	10,980	10,920	11,230	10,980	2.62	630	3M	35B
1401/01/06	10,880	10,750	11,000	10,700	1.52	479	2M	20B
1400/12/28	10,320	10,320	10,850	10,540	0.76	390	1M	13B
1400/12/25	10,460	10,400	10,600	10,460	0.10	355	1M	11B
1400/12/24	10,500	10,350	10,500	10,450	(0.1)	313	951K	10B
1400/12/23	10,500	10,380	10,630	10,460	0.10	569	1M	15B
1400/12/22	10,400	10,300	10,660	10,450	0.29	542	3M	30B
1400/12/21	10,600	10,290	10,640	10,420	0.48	612	4M	37B
1400/12/18	10,300	10,190	10,600	10,370	0.78	660	2M	25B
1400/12/17	10,220	10,210	10,390	10,290	0.10	435	2M	17B
1400/12/16	10,220	10,120	10,480	10,280	2.09	768	3M	33B
1400/12/15	9,950	9,950	10,210	10,070	0.80	561	2M	23B
1400/12/14	9,990	9,850	10,120	9,990	(0.3)	659	3M	25B
1400/12/11	9,960	9,920	10,200	10,020	0.0	385	1M	12B
1400/12/09	9,860	9,860	10,180	10,020	0.10	393	1M	11B
1400/12/08	10,100	9,860	10,100	10,010	0.0	299	1M	13B
1400/12/07	9,990	9,850	10,040	10,010	(0.79)	584	3M	25B
1400/12/04	10,270	10,000	10,270	10,090	0.10	345	1M	15B
1400/12/03	10,010	9,990	10,280	10,080	0.0	398	1M	13B
1400/12/02	10,140	9,900	10,150	10,080	(0.4)	414	2M	19B
1400/12/01	10,080	9,870	10,170	10,120	(0.98)	446	2M	18B
1400/11/30	10,010	10,000	10,340	10,220	(0.68)	401	2M	15B
1400/11/27	10,120	10,000	10,400	10,290	(0.29)	318	1M	12B
1400/11/25	10,050	10,050	10,300	10,320	(0.39)	423	2M	15B
1400/11/24	10,350	10,100	10,350	10,360	(0.48)	286	961K	10B
1400/11/23	10,430	10,200	10,430	10,410	(0.19)	432	967K	10B
1400/11/20	10,450	10,220	10,450	10,430	(0.29)	338	993K	10B
1400/11/19	10,300	10,200	10,480	10,460	(0.19)	279	1M	13B
1400/11/18	10,200	10,150	10,510	10,480	(0.29)	250	974K	10B
1400/11/17	10,570	10,180	10,680	10,510	(0.47)	339	1M	12B
1400/11/16	10,980	10,570	10,980	10,560	0.38	284	916K	10B
1400/11/13	10,570	10,550	10,800	10,520	0.57	356	2M	16B
1400/11/12	10,750	10,470	10,750	10,460	0.38	316	1M	14B
1400/11/11	10,630	10,340	10,720	10,420	0.48	388	1M	12B
1400/11/10	10,640	10,360	10,640	10,370	2.27	559	3M	31B
1400/11/09	10,200	10,080	10,450	10,140	1.81	420	2M	20B
1400/11/06	9,930	9,930	10,200	9,960	1.12	751	2M	23B
1400/11/05	10,000	9,790	10,170	9,850	(4.37)	1,450	5M	50B
1400/11/04	10,360	9,930	10,400	10,300	(1.25)	451	2M	16B
1400/11/03	10,580	10,220	10,590	10,430	(2.98)	501	3M	34B
1400/11/02	10,730	10,500	11,250	10,750	0.28	489	3M	36B
1400/10/29	10,700	10,520	10,940	10,720	0.0	321	2M	19B
1400/10/28	10,550	10,400	10,680	10,720	(0.92)	347	1M	15B
1400/10/27	10,990	10,530	10,990	10,820	(0.55)	395	2M	19B
1400/10/26	10,800	10,790	11,040	10,880	(0.09)	353	2M	17B
1400/10/25	10,700	10,700	11,080	10,890	0.18	386	2M	25B
1400/10/22	11,000	10,650	11,000	10,870	(0.64)	356	2M	25B
1400/10/21	11,050	10,700	11,080	10,940	(0.18)	283	824K	9B
1400/10/20	10,730	10,670	11,140	10,960	(0.45)	323	1M	14B
1400/10/19	10,990	10,730	11,000	11,010	(1.17)	430	2M	24B
1400/10/18	11,160	10,920	11,200	11,140	0.0	279	1M	16B
1400/10/15	11,000	10,850	11,190	11,140	(0.09)	262	2M	20B
1400/10/14	11,010	10,900	11,230	11,150	(0.18)	405	968K	11B
1400/10/13	11,290	11,110	11,290	11,170	0.0	263	944K	11B
1400/10/12	11,110	11,070	11,210	11,170	0.0	427	4M	39B
1400/10/11	11,250	10,980	11,250	11,170	(0.53)	359	2M	22B
1400/10/08	11,270	11,120	11,300	11,230	(0.44)	480	3M	32B
1400/10/07	11,250	11,150	11,300	11,280	0.0	461	1M	12B
1400/10/06	11,400	11,210	11,500	11,280	0.18	519	2M	22B
1400/10/05	11,300	11,030	11,310	11,260	(0.27)	383	2M	24B
1400/10/04	11,310	11,160	11,690	11,290	1.26	640	3M	36B
1400/10/01	10,800	10,800	11,300	11,150	3.53	863	5M	56B
1400/09/30	10,890	10,680	10,910	10,770	0.37	463	2M	25B
1400/09/29	10,750	10,500	10,900	10,730	(0.28)	394	2M	18B
1400/09/28	10,710	10,400	10,980	10,760	(1.28)	502	3M	27B
1400/09/27	10,660	10,660	11,150	10,900	(0.37)	473	2M	27B
1400/09/24	10,800	10,600	11,080	10,940	(0.27)	382	2M	17B
1400/09/23	10,950	10,700	11,040	10,970	(0.36)	405	2M	23B
1400/09/22	11,140	10,710	11,140	11,010	(1.34)	459	3M	28B
1400/09/21	11,030	10,730	11,270	11,160	(1.15)	411	2M	19B
1400/09/20	11,200	11,010	11,570	11,290	0.53	757	4M	40B
1400/09/17	11,290	11,010	11,310	11,230	0.63	679	9M	96B
1400/09/16	11,010	11,010	11,280	11,160	0.09	363	2M	21B
1400/09/15	11,140	11,030	11,290	11,150	0.09	392	2M	21B
1400/09/14	11,440	11,110	11,450	11,140	0.27	419	2M	18B
1400/09/13	10,980	10,980	11,440	11,110	0.45	676	4M	43B
1400/09/10	11,350	10,740	11,390	11,060	(2.04)	777	4M	40B
1400/09/09	11,200	11,000	11,350	11,290	(0.62)	404	2M	17B
1400/09/08	11,400	11,200	11,500	11,360	(0.18)	315	1M	13B
1400/09/07	11,650	11,100	11,650	11,380	(0.7)	466	2M	19B
1400/09/06	11,590	11,090	11,500	11,460	(1.12)	412	2M	23B
1400/09/03	11,470	11,400	11,840	11,590	(1.02)	549	3M	36B
1400/09/02	11,550	11,480	11,830	11,710	(1.01)	556	2M	24B
1400/09/01	11,550	11,550	12,000	11,830	0.60	579	2M	27B
1400/08/30	11,750	11,480	11,960	11,760	(1.34)	684	3M	39B
1400/08/29	11,860	11,540	12,000	11,920	(1.16)	570	3M	34B
1400/08/26	12,000	11,970	12,230	12,060	(0.25)	400	2M	21B
1400/08/25	12,000	11,860	12,230	12,090	(0.41)	440	1M	17B
1400/08/24	12,280	11,960	12,280	12,140	(1.14)	482	3M	30B
1400/08/23	12,580	12,000	12,580	12,280	(0.41)	561	2M	29B
1400/08/22	12,240	11,820	12,690	12,330	(0.16)	710	3M	37B
1400/08/19	12,250	12,110	12,590	12,350	0.08	589	3M	33B
1400/08/18	12,310	12,020	12,610	12,340	2.41	920	5M	67B
1400/08/17	11,700	11,700	12,250	12,050	0.0	468	2M	21B
1400/08/16	12,500	11,710	12,500	12,050	(0.08)	616	3M	38B
1400/08/15	12,200	12,030	12,200	12,060	3.79	653	4M	45B
1400/08/12	11,500	11,350	12,030	11,620	1.40	761	4M	44B
1400/08/11	11,690	11,390	11,690	11,460	0.44	408	1M	15B
1400/08/10	11,110	11,110	11,800	11,410	0.80	718	2M	24B
1400/08/09	11,260	11,020	11,570	11,320	(2.33)	1,038	5M	52B
1400/08/08	11,980	11,300	11,990	11,590	(0.94)	552	2M	27B
1400/08/05	11,950	11,600	11,950	11,700	0.60	516	2M	24B
1400/08/04	11,400	11,300	11,790	11,630	(0.34)	718	4M	50B
1400/08/03	11,520	11,450	11,990	11,670	(2.75)	694	3M	38B
1400/08/01	12,550	11,670	12,550	12,000	(2.12)	718	3M	34B
1400/07/28	12,140	12,140	12,460	12,260	(0.16)	395	1M	16B
1400/07/27	12,260	12,090	12,740	12,280	0.16	554	2M	24B
1400/07/26	12,030	11,980	12,550	12,260	(0.81)	740	4M	50B
1400/07/25	12,700	12,000	12,700	12,360	(0.48)	585	2M	28B
1400/07/24	12,470	12,360	12,820	12,420	0.89	664	2M	24B
1400/07/21	12,370	12,190	12,950	12,310	(4.05)	805	4M	55B
1400/07/20	13,000	12,400	13,000	12,830	(1.38)	715	2M	24B
1400/07/19	12,760	12,760	13,130	13,010	0.85	1,553	5M	64B
1400/07/18	13,020	12,570	13,020	12,900	(0.92)	598	3M	37B
1400/07/17	13,100	12,800	13,120	13,020	(0.53)	730	2M	32B
1400/07/14	13,300	12,900	13,340	13,090	0.85	891	4M	50B
1400/07/12	13,160	12,840	13,160	12,980	(1.37)	907	4M	51B
1400/07/11	13,390	12,800	13,500	13,160	0.53	887	3M	43B
1400/07/10	13,000	12,660	13,130	13,090	4.64	1,236	7M	92B
1400/07/07	12,400	12,210	12,930	12,510	(0.16)	848	4M	45B
1400/07/06	12,760	12,340	12,760	12,530	(0.24)	731	2M	29B
1400/07/04	12,880	12,400	12,970	12,560	0.40	966	4M	46B
1400/07/03	12,160	12,000	12,750	12,510	2.96	2,032	11M	134B
1400/06/31	12,000	11,700	12,420	12,150	(0.82)	771	3M	41B
1400/06/30	12,310	11,860	12,550	12,250	(1.84)	656	3M	32B
1400/06/29	12,560	12,200	12,600	12,480	(0.48)	705	3M	35B
1400/06/28	12,400	12,170	12,890	12,540	(1.42)	684	2M	30B
1400/06/27	12,700	12,440	12,980	12,720	(2.23)	822	3M	42B
1400/06/24	12,810	12,810	13,150	13,010	(0.23)	766	2M	31B
1400/06/23	12,820	12,820	13,300	13,040	0.46	910	3M	42B
1400/06/22	13,000	12,620	13,090	12,980	(0.99)	800	2M	29B
1400/06/21	13,020	12,750	13,520	13,110	(1.72)	1,058	3M	42B
1400/06/20	13,150	13,150	13,650	13,340	2.62	1,088	4M	53B
1400/06/17	12,750	12,750	13,150	13,000	(0.61)	1,187	4M	49B
1400/06/16	12,940	12,850	13,170	13,080	(1.88)	1,090	3M	45B
1400/06/15	13,410	13,150	13,530	13,330	(0.37)	1,114	4M	48B
1400/06/14	13,600	13,150	13,600	13,380	(1.11)	1,019	3M	44B
1400/06/13	13,880	13,200	13,980	13,530	0.22	1,249	5M	61B
1400/06/10	13,150	13,150	13,790	13,500	1.28	974	5M	68B
1400/06/09	13,100	13,100	13,880	13,330	(3.27)	1,274	5M	66B
1400/06/08	14,000	13,610	14,180	13,780	(3.77)	939	4M	60B
1400/06/07	14,640	13,900	14,640	14,320	(0.07)	1,616	7M	100B
1400/06/06	14,450	14,100	14,450	14,330	0.70	1,560	7M	106B
1400/06/03	14,700	13,970	14,700	14,230	(0.97)	1,329	5M	67B
1400/06/02	14,000	14,000	14,500	14,370	1.99	1,070	5M	78B
1400/06/01	14,000	13,900	14,300	14,090	(0.14)	956	5M	74B
1400/05/31	14,680	13,870	14,680	14,110	(1.26)	1,719	8M	111B
1400/05/24	13,820	13,750	14,550	14,290	1.35	971	4M	62B
1400/05/23	14,750	13,770	14,800	14,100	(2.69)	1,422	5M	74B
1400/05/20	14,350	14,250	14,750	14,490	1.76	1,333	6M	81B
1400/05/19	14,000	13,850	14,310	14,240	4.48	1,690	11M	154B
1400/05/18	13,400	13,000	13,970	13,630	(0.29)	1,156	5M	68B
1400/05/17	13,360	13,360	13,850	13,670	(0.22)	718	2M	27B
1400/05/16	13,850	13,510	13,850	13,700	(0.22)	684	2M	22B
1400/05/13	13,540	13,460	13,970	13,730	0.59	906	3M	40B
1400/05/12	13,890	13,400	13,910	13,650	(1.44)	985	3M	44B
1400/05/11	14,080	13,600	14,080	13,850	(0.43)	851	2M	26B
1400/05/10	14,200	13,610	14,200	13,910	(0.78)	1,090	4M	52B
1400/05/09	13,860	13,820	14,400	14,020	1.59	1,185	3M	49B
1400/05/06	13,990	13,600	14,060	13,800	(2.4)	1,389	5M	69B
1400/05/05	14,310	13,750	14,310	14,140	3.74	2,517	12M	172B
1400/05/04	13,630	13,510	13,630	13,630	4.93	1,354	10M	142B
1400/04/28	13,350	12,950	13,490	12,990	2.44	673	3M	38B
1400/04/23	12,300	12,300	12,920	12,680	3.01	1,058	4M	55B
1400/04/22	12,110	12,100	12,500	12,310	0.82	811	3M	39B
1400/04/21	12,330	12,190	12,490	12,210	0.49	662	2M	27B
1400/04/20	12,250	11,820	12,400	12,150	0.41	628	2M	20B
1400/04/19	12,480	11,850	12,480	12,100	(1.06)	825	3M	32B
1400/04/16	12,260	11,820	12,260	12,230	4.71	1,465	8M	94B
1400/04/15	11,300	11,270	11,800	11,680	3.91	598	5M	53B
1400/04/14	11,000	11,000	11,400	11,240	(0.35)	644	2M	25B
1400/04/13	11,400	10,990	11,400	11,280	(0.62)	601	2M	20B
1400/04/12	11,550	10,910	11,640	11,350	1.07	1,034	4M	46B
1400/04/09	11,210	11,080	11,440	11,230	1.45	693	3M	33B
1400/04/08	11,300	10,970	11,300	11,070	0.36	606	2M	22B
1400/04/07	10,800	10,610	11,300	11,030	1.29	1,012	5M	56B
1400/04/06	11,050	10,750	11,050	10,890	(0.27)	807	3M	28B
1400/04/05	11,200	10,880	11,200	10,920	1.77	1,019	4M	46B
1400/04/02	10,800	10,800	11,140	10,730	4.89	772	4M	39B
1400/03/29	11,140	10,980	11,520	11,380	3.64	1,109	7M	75B
1400/03/26	10,890	10,800	11,090	10,980	0.83	760	6M	70B
1400/03/25	10,950	10,800	11,000	10,890	(0.27)	604	3M	32B
1400/03/24	10,850	10,700	10,960	10,920	(0.27)	580	2M	24B
1400/03/23	11,130	10,860	11,130	10,950	(0.09)	593	3M	27B
1400/03/22	11,180	10,870	11,190	10,960	0.0	578	2M	27B
1400/03/19	11,200	10,800	11,200	10,960	(0.18)	756	6M	61B
1400/03/18	11,200	10,900	11,250	10,980	0.55	651	2M	23B
1400/03/17	10,800	10,720	11,150	10,920	0.65	577	2M	22B
1400/03/12	10,790	10,780	11,100	10,850	0.46	534	2M	23B
1400/03/11	10,800	10,550	10,910	10,800	(0.09)	444	1M	13B
1400/03/10	11,100	10,600	11,100	10,810	0.19	598	2M	20B
1400/03/09	11,050	10,680	11,050	10,790	2.47	843	3M	37B
1400/03/08	10,470	9,720	10,740	10,530	2.93	1,107	5M	51B
1400/03/05	10,180	10,100	10,400	10,230	0.69	616	2M	25B
1400/03/04	10,000	10,000	10,360	10,160	0.10	657	2M	24B
1400/03/03	9,990	9,990	10,430	10,150	(3.43)	731	4M	41B
1400/03/02	10,380	10,380	10,500	10,510	(3.75)	506	4M	38B
1400/03/01	10,780	10,610	11,000	10,920	(2.15)	454	2M	23B
1400/02/29	10,930	10,790	11,490	11,160	(1.33)	656	3M	28B
1400/02/28	11,280	11,010	11,410	11,310	(0.09)	455	2M	28B
1400/02/27	11,280	11,070	11,450	11,320	(0.09)	517	1M	15B
1400/02/26	11,190	11,180	11,490	11,330	0.18	608	2M	25B
1400/02/25	11,600	11,030	11,600	11,310	0.53	781	3M	31B
1400/02/22	11,580	11,140	11,580	11,250	2.93	1,118	4M	40B
1400/02/21	10,850	10,500	11,080	10,930	4.49	1,163	6M	63B
1400/02/20	10,430	10,430	10,740	10,460	(2.7)	937	6M	58B
1400/02/19	10,570	10,570	10,570	10,750	(1.29)	289	2M	23B
1400/02/18	10,750	10,750	10,750	10,890	(1.71)	414	3M	29B
1400/02/15	11,060	11,060	11,400	11,080	(2.81)	856	6M	69B
1400/02/13	11,130	11,130	11,130	11,400	(0.61)	246	1M	11B
1400/02/12	11,280	11,280	11,550	11,470	(1.29)	422	2M	24B
1400/02/11	11,610	11,570	12,100	11,620	(2.52)	1,004	6M	71B
1400/02/08	11,580	11,580	12,210	11,920	0.17	1,492	7M	86B
1400/02/07	11,890	11,890	12,160	11,900	(2.86)	1,781	14M	166B
1400/02/06	12,250	12,250	12,250	12,250	(2.93)	383	5M	64B
1400/02/05	12,390	12,390	12,390	12,620	(1.17)	221	2M	23B
1400/02/04	12,570	12,570	12,570	12,770	(1.39)	259	2M	28B
1400/02/01	12,750	12,750	12,750	12,950	(1.45)	333	2M	30B
1400/01/31	13,010	13,010	13,010	13,140	(0.98)	342	2M	32B
1400/01/30	13,070	13,070	13,070	13,270	(0.45)	385	1M	15B
1400/01/29	13,140	13,140	13,140	13,330	(0.52)	333	1M	16B
1399/12/23	62,000	60,800	63,220	61,610	0.65	2,339	3M	182B
1399/12/20	59,880	59,050	62,290	61,210	1.64	1,501	2M	128B
1399/12/19	60,910	59,880	61,900	60,220	(1.44)	1,468	2M	140B
1399/12/18	61,500	60,700	62,470	61,100	1.61	1,339	1M	79B
1399/12/17	61,180	59,000	61,180	60,130	4.07	2,162	2M	139B
1399/12/16	57,820	56,020	57,820	57,780	5.92	1,287	2M	124B
1399/12/13	54,850	53,000	55,750	54,550	3.49	1,263	1M	62B
1399/12/12	53,000	52,500	53,500	52,710	0.44	573	449K	24B
1399/12/11	52,000	52,000	53,570	52,480	(1.09)	619	777K	41B
1399/12/10	53,150	52,980	53,800	53,060	(1.85)	569	978K	52B
1399/12/09	54,020	53,690	55,200	54,060	(1.31)	723	968K	52B
1399/12/06	56,970	54,000	56,970	54,780	0.02	703	518K	28B
1399/12/05	53,880	53,880	56,500	54,770	(0.36)	748	731K	40B
1399/12/04	54,490	54,490	55,900	54,970	(1.13)	576	663K	36B
1399/12/03	55,590	55,580	56,000	55,600	(1.96)	624	1M	59B
1399/12/02	58,700	56,040	58,700	56,710	(0.82)	532	506K	28B
1399/11/29	58,130	56,950	58,940	57,180	(1.6)	649	1M	58B
1399/11/28	59,190	58,000	59,190	58,110	(1.81)	566	988K	57B
1399/11/27	58,690	58,670	60,000	59,180	(1.14)	555	652K	38B
1399/11/26	62,000	59,330	62,000	59,860	(1.11)	763	1M	86B
1399/11/25	62,000	59,900	62,000	60,530	2.18	981	820K	50B
1399/11/21	58,940	58,000	60,500	59,240	0.51	678	767K	46B
1399/11/20	59,000	57,750	61,000	58,940	1.32	837	1M	65B
1399/11/19	55,620	55,620	58,270	58,170	4.81	753	1M	85B
1399/11/18	56,560	55,240	58,000	55,500	(4.54)	792	2M	86B
1399/11/15	60,880	57,150	60,880	58,140	(2.33)	794	1M	71B
1399/11/14	60,780	58,510	61,000	59,530	(2.15)	736	1M	66B
1399/11/13	60,700	60,000	62,980	60,840	(1.73)	812	1M	74B
1399/11/12	64,990	60,780	65,040	61,910	(3.22)	1,624	4M	256B
1399/11/11	63,460	62,810	64,980	63,970	3.18	1,323	2M	101B
1399/11/08	61,000	59,400	64,100	62,000	(0.13)	1,777	3M	184B
1399/11/07	62,370	60,000	62,390	62,080	4.48	2,530	4M	260B
1399/11/06	57,000	57,000	60,800	59,420	0.46	1,016	1M	60B
1399/11/05	61,720	57,000	61,720	59,150	0.61	1,666	2M	131B
1399/11/04	58,800	58,350	58,800	58,790	4.98	760	1M	67B
1399/11/01	56,090	55,410	56,090	56,000	4.83	416	1M	56B
1399/10/30	50,150	50,150	55,410	53,420	1.21	1,224	2M	105B
1399/10/29	52,800	52,770	53,210	52,780	(4.97)	1,369	4M	232B
1399/10/27	58,300	55,330	59,620	55,540	(4.64)	1,457	4M	197B
1399/10/24	55,940	55,940	60,760	58,240	(1.09)	1,645	2M	108B
1399/10/23	59,010	58,860	60,800	58,880	(4.96)	1,479	4M	221B
1399/10/22	63,000	61,370	64,200	61,950	(4.09)	2,344	4M	224B
1399/10/21	65,230	63,020	67,300	64,590	(0.98)	2,362	3M	211B
1399/10/20	66,600	62,510	67,550	65,230	1.08	3,415	4M	259B
1399/10/17	65,150	62,090	65,150	64,530	4.00	7,053	14M	887B
1399/10/16	62,660	62,660	62,660	62,050	3.97	467	826K	52B
1399/10/15	59,680	59,680	59,680	59,680	5.00	422	1M	83B
1399/10/14	56,840	56,840	56,840	56,840	4.99	593	1M	78B
1399/10/13	55,020	53,500	55,950	54,140	(3.2)	1,202	2M	85B
1399/10/10	55,930	54,500	57,980	55,930	(0.46)	1,221	2M	92B
1399/10/09	58,000	55,500	58,000	56,190	(2.68)	1,246	2M	101B
1399/10/08	57,440	57,000	58,200	57,740	2.50	1,477	1M	86B
1399/10/07	55,120	54,900	58,280	56,330	0.59	1,761	3M	149B
1399/10/06	56,780	55,500	57,990	56,000	(1.41)	1,533	2M	128B
1399/10/03	58,600	56,000	58,700	56,800	(1.25)	1,836	3M	183B
1399/10/02	58,000	57,000	58,600	57,520	(0.55)	1,405	2M	122B
1399/10/01	56,250	56,010	59,990	57,840	(1.35)	1,411	2M	95B
1399/09/30	60,000	57,520	60,280	58,630	(1.3)	1,270	1M	87B
1399/09/29	59,490	57,760	59,580	59,400	4.67	1,660	3M	183B
1399/09/26	56,580	56,580	58,300	56,750	(4.7)	2,467	6M	326B
1399/09/25	59,870	59,470	61,990	59,550	(4.87)	719	2M	114B
1399/09/24	63,690	61,400	64,680	62,600	(1.7)	1,780	4M	221B
1399/09/23	63,000	62,010	64,940	63,680	0.52	2,109	2M	151B
1399/09/22	65,500	62,410	65,500	63,350	0.25	1,998	3M	194B
1399/09/19	64,050	62,320	64,990	63,190	(1.3)	1,648	2M	120B
1399/09/18	63,530	63,020	64,900	64,020	(1.82)	1,434	2M	121B
1399/09/17	66,600	63,020	68,670	65,210	(1.26)	2,664	4M	233B
1399/09/16	64,950	64,000	66,720	66,040	3.92	2,413	5M	318B
1399/09/15	61,010	61,010	64,490	63,550	2.30	1,449	2M	121B
1399/09/12	62,380	61,500	63,360	62,120	(1.96)	1,719	2M	115B
1399/09/11	64,900	62,350	65,000	63,360	(2.51)	2,850	4M	263B
1399/09/10	66,500	64,000	67,000	64,990	1.01	2,065	3M	193B
1399/09/09	63,190	61,950	65,020	64,340	3.89	2,257	5M	302B
1399/09/08	61,540	60,000	63,480	61,930	0.65	2,106	3M	192B
1399/09/05	59,410	58,870	63,000	61,530	(0.69)	1,517	3M	160B
1399/09/04	64,990	60,670	64,990	61,960	(2.98)	1,824	3M	179B
1399/09/03	59,210	59,210	64,080	63,860	4.64	1,970	3M	220B
1399/09/02	58,720	58,720	62,800	61,030	(1.26)	1,352	2M	130B
1399/09/01	65,900	59,760	65,900	61,810	(1.73)	1,841	2M	147B
1399/08/28	61,310	59,000	63,310	62,900	4.31	1,996	3M	203B
1399/08/27	58,520	58,000	61,400	60,300	0.97	1,483	2M	121B
1399/08/26	59,120	57,860	61,980	59,720	(1.92)	1,776	3M	158B
1399/08/25	58,790	57,010	61,720	60,890	3.50	1,087	2M	147B
1399/08/18	56,130	56,130	56,130	58,830	(0.42)	70	87K	5B
1399/08/17	57,070	57,070	57,070	59,080	(1.65)	235	342K	20B
1399/08/14	58,500	57,600	60,450	60,070	4.32	1,250	2M	140B
1399/08/12	57,560	55,320	59,600	57,580	0.82	1,513	2M	136B
1399/08/11	57,140	55,200	57,140	57,110	4.94	1,618	5M	265B
1399/08/10	54,300	53,000	54,470	54,420	4.90	472	1M	80B
1399/08/07	50,610	50,350	54,300	51,880	(1.57)	951	1M	67B
1399/08/06	52,830	52,050	56,680	52,710	(3.78)	1,036	1M	75B
1399/08/05	54,740	54,720	56,000	54,780	(4.9)	1,002	3M	151B
1399/08/03	61,850	57,380	61,850	57,600	(4.62)	777	1M	78B
1399/07/30	61,750	58,920	61,860	60,390	2.49	1,030	2M	98B
1399/07/29	57,930	57,930	64,010	58,920	(3.36)	660	1M	66B
1399/07/28	60,960	60,960	62,880	60,970	(4.97)	739	2M	114B
1399/07/27	64,500	64,110	65,100	64,160	(4.92)	782	1M	84B
1399/07/23	70,480	66,220	71,000	67,480	(3.07)	1,387	1M	101B
1399/07/22	70,000	68,100	72,100	69,620	(1.05)	1,165	1M	104B
1399/07/21	70,400	69,060	74,890	70,360	(3.21)	1,669	2M	106B
1399/07/20	72,750	70,000	72,750	72,690	4.91	1,654	2M	146B
1399/07/19	68,590	66,380	69,480	69,290	4.70	1,296	1M	88B
1399/07/16	65,870	65,000	66,380	66,180	4.68	1,418	1M	98B
1399/07/15	60,220	60,220	64,700	63,220	2.53	1,029	960K	61B
1399/07/14	60,000	60,000	63,400	61,660	(0.93)	818	682K	42B
1399/07/13	63,610	58,000	63,610	62,240	2.72	1,402	1M	82B
1399/07/12	59,320	59,320	61,570	60,590	3.33	536	728K	45B
1399/07/09	58,000	56,470	59,290	58,640	3.84	1,057	1M	81B
1399/07/08	54,580	54,580	60,150	56,470	(1.71)	1,423	3M	148B
1399/07/07	56,850	56,850	56,850	57,450	(3.99)	380	832K	47B
1399/07/06	59,220	58,810	62,300	59,840	(3.33)	734	810K	48B
1399/07/05	64,500	59,900	64,500	61,900	0.32	1,098	1M	72B
1399/07/02	61,100	59,600	63,000	61,700	1.61	1,154	1M	73B
1399/07/01	60,710	60,240	63,000	60,720	(4.24)	1,614	3M	184B
1399/06/31	62,600	62,600	63,000	63,410	(3.76)	330	784K	49B
1399/06/30	66,000	65,630	67,980	65,890	(4.62)	1,241	1M	94B
1399/06/29	68,650	68,650	71,100	69,080	(4.4)	1,758	2M	146B
1399/06/26	72,690	68,690	72,690	72,260	4.38	2,464	5M	327B
1399/06/25	69,070	67,000	69,320	69,230	4.86	732	1M	79B
1399/06/24	64,040	62,720	69,200	66,020	0.0	2,750	5M	325B
1399/06/23	65,970	65,960	67,600	66,020	(4.91)	1,057	2M	122B
1399/06/22	71,480	67,210	74,270	69,430	(1.85)	2,593	4M	273B
1399/06/19	70,660	70,660	72,500	70,740	(4.88)	2,349	5M	351B
1399/06/18	71,270	71,270	71,270	74,370	(0.87)	104	180K	13B
1399/06/12	74,640	74,640	76,000	75,020	(4.51)	616	940K	70B
1399/06/11	76,940	76,930	78,500	78,560	(2.98)	515	633K	49B
1399/06/10	85,710	77,550	85,710	80,970	(0.81)	3,027	5M	396B
1399/06/05	81,630	81,630	81,630	81,630	4.99	746	3M	213B
1399/06/04	73,410	73,410	81,130	77,750	0.62	2,897	4M	344B
1399/06/03	75,240	75,240	75,240	77,270	(2.44)	323	508K	38B
1399/06/02	79,230	79,160	82,000	79,200	(4.94)	1,891	2M	139B
1399/06/01	85,100	81,990	89,810	83,320	(3.45)	1,441	1M	121B
1399/05/29	86,300	86,300	86,300	86,300	(5.0)	469	1M	100B
1399/05/28	97,000	89,820	97,000	90,840	(3.91)	1,511	1M	126B
1399/05/27	90,350	90,350	97,590	94,540	1.67	2,681	2M	227B
1399/05/26	90,250	90,250	90,250	92,990	(2.11)	534	428K	39B
1399/05/25	94,060	93,910	98,480	94,990	(3.9)	958	932K	88B
1399/05/22	96,600	94,710	104,670	98,850	(0.84)	2,807	3M	268B
1399/05/21	99,690	99,690	99,710	99,690	(4.99)	1,047	1M	115B
1399/05/20	107,030	97,000	107,030	104,930	2.93	7,693	10M	1T
1399/05/19	101,940	101,940	101,940	101,940	5.00	687	1M	105B
1399/05/15	97,480	97,480	97,480	97,090	4.58	741	952K	93B
1399/05/14	94,100	94,100	94,100	92,840	3.59	833	747K	70B
1399/05/13	90,000	88,600	92,500	89,620	(1.89)	3,005	3M	263B
1399/05/12	94,000	89,990	94,000	91,350	(1.85)	4,872	4M	362B
1399/05/11	90,390	90,390	99,410	93,070	(2.18)	5,634	6M	562B
1399/05/08	93,110	93,110	93,110	95,140	(2.93)	655	610K	57B
1399/05/07	95,100	95,100	95,100	98,010	(2.09)	671	435K	41B
1399/05/06	100,100	100,100	100,100	100,100	(4.99)	664	1M	118B
1399/05/05	110,000	104,500	110,000	105,360	15.34	1,601	1M	110B
1399/04/29	94,000	94,000	94,060	94,050	4.98	1,994	3M	298B
1399/04/28	87,780	87,780	92,900	89,590	(3.04)	4,837	5M	407B
1399/04/25	92,000	90,960	95,280	92,400	(3.49)	4,147	5M	439B
1399/04/24	92,300	92,300	98,450	95,740	(0.17)	4,191	5M	496B
1399/04/23	97,000	94,500	98,900	95,900	(3.31)	3,601	3M	292B
1399/04/22	99,700	96,000	99,730	99,180	4.41	5,208	6M	641B
1399/04/21	93,230	93,230	98,100	94,990	(3.2)	4,671	5M	496B
1399/04/18	100,490	92,800	100,750	98,130	2.26	5,870	7M	679B
1399/04/17	96,070	93,500	96,070	95,960	4.87	3,302	4M	396B
1399/04/16	91,000	89,200	91,700	91,500	4.76	2,551	4M	358B
1399/04/15	85,080	85,080	92,000	87,340	(2.47)	6,704	7M	570B
1399/04/14	93,870	88,620	93,870	89,550	(4.0)	3,819	3M	291B
1399/04/11	96,900	90,000	96,900	93,280	0.99	4,877	4M	353B
1399/04/10	90,300	89,000	92,820	92,370	4.49	4,756	5M	454B
1399/04/09	88,350	88,200	90,300	88,400	(4.78)	4,140	5M	411B
1399/04/08	99,500	92,130	99,500	92,840	(4.26)	5,058	6M	584B
1399/04/07	97,500	94,590	97,750	96,970	2.47	4,116	5M	438B
1399/04/04	89,200	89,200	97,670	94,630	1.73	3,830	4M	382B
1399/04/03	89,150	89,010	93,360	93,020	4.61	4,237	7M	610B
1399/04/02	92,000	87,420	92,000	88,920	(3.37)	7,883	6M	567B
1399/04/01	92,640	88,230	92,640	92,020	4.30	7,103	10M	920B
1399/03/31	88,230	88,230	88,230	88,230	5.00	916	2M	207B
1399/03/27	84,030	84,030	84,030	84,030	5.00	661	2M	182B
1399/03/24	82,910	82,910	82,910	80,030	1.34	78	280K	23B
1399/03/21	78,969	78,969	78,969	78,969	5.00	1,133	3M	218B
1399/03/20	75,219	74,797	75,219	75,209	4.98	1,973	4M	288B
1399/03/19	72,163	65,291	72,163	71,638	4.24	4,165	8M	561B
1399/03/18	68,727	68,650	68,727	68,727	5.00	2,002	4M	273B
1399/03/17	65,458	65,000	65,458	65,455	5.00	2,298	6M	387B
1399/03/13	61,900	60,016	63,215	62,341	3.55	3,255	6M	384B
1399/03/12	59,377	58,110	60,701	60,205	4.14	2,951	4M	258B
1399/03/11	58,997	54,808	60,000	57,811	0.21	2,308	3M	193B
1399/03/10	57,692	57,600	57,692	57,692	5.00	1,639	5M	297B
1399/03/07	52,516	52,516	57,900	54,945	(0.6)	1,981	3M	186B
1399/03/06	55,198	55,197	55,950	55,279	(3.98)	1,121	2M	105B
1399/03/03	60,998	55,350	61,000	58,102	(0.28)	3,659	4M	251B
1399/02/31	58,201	58,000	58,268	58,263	4.99	3,057	9M	515B
1399/02/30	55,000	54,000	55,671	55,494	4.67	2,767	6M	321B
1399/02/29	51,101	51,101	53,130	53,020	4.78	2,046	7M	369B
1399/02/28	50,600	50,600	50,600	50,600	(5.0)	1,363	5M	249B
1399/02/27	51,385	51,385	51,385	53,263	(1.53)	254	318K	16B
1399/02/24	54,089	54,089	54,089	54,089	(5.0)	1,126	3M	155B
1399/02/23	56,935	56,935	56,935	56,935	(5.0)	401	1M	60B
1399/02/22	58,454	58,454	58,454	59,931	(2.6)	462	541K	32B
1399/02/21	63,510	59,465	65,000	61,530	(1.7)	2,297	3M	198B
1399/02/20	64,755	61,518	64,755	62,594	1.50	2,295	5M	321B
1399/02/15	64,500	58,900	64,500	61,672	(0.53)	372	404K	25B
1399/02/14	62,109	56,195	62,109	61,999	4.81	3,784	6M	362B
1399/02/13	59,162	58,850	59,162	59,152	4.98	934	2M	136B
1399/02/10	56,345	56,300	56,345	56,345	5.00	1,302	3M	150B
1399/02/09	53,350	51,289	53,853	53,662	4.63	1,445	3M	158B
1399/02/08	51,200	49,400	52,995	51,289	1.62	2,039	5M	255B
1399/02/07	50,844	48,008	50,844	50,472	4.23	2,065	6M	283B
1399/02/06	48,819	48,819	48,819	48,423	4.15	288	892K	44B
1399/02/03	45,000	44,562	46,563	46,495	4.85	795	5M	242B
1399/02/02	42,200	42,200	45,700	44,346	1.31	1,920	5M	212B
1399/02/01	42,500	41,500	45,000	43,774	0.26	1,767	4M	178B
1399/01/31	45,000	41,508	45,150	43,661	1.40	2,275	6M	254B
1399/01/30	42,100	40,530	43,645	43,060	3.59	2,427	6M	238B
1399/01/27	40,927	40,927	42,890	41,567	6.64	1,264	4M	148B
1399/01/24	37,399	36,450	39,466	38,979	3.70	1,087	3M	135B
1399/01/23	38,300	35,181	38,500	37,587	1.59	1,869	4M	164B
1399/01/20	36,798	36,000	37,006	37,000	4.98	514	4M	144B
1399/01/19	34,000	33,820	35,488	35,244	4.28	2,039	8M	268B
1399/01/18	34,650	32,531	34,969	33,799	0.37	2,617	3M	113B
1399/01/17	34,472	31,682	34,472	33,674	2.57	3,165	5M	180B
1399/01/16	32,834	32,218	32,834	32,831	4.99	810	3M	98B
1399/01/11	28,802	28,590	31,584	31,271	3.96	1,514	9M	295B
1399/01/10	30,138	29,004	30,138	30,080	4.80	990	4M	130B
1399/01/09	28,703	28,703	28,703	28,703	5.00	386	2M	54B
1399/01/06	26,000	25,970	27,739	27,337	3.47	772	2M	65B
1399/01/05	27,111	26,050	27,978	26,419	(3.65)	1,048	2M	42B
1398/12/28	26,521	26,521	27,834	27,421	3.44	729	2M	54B
1398/12/27	27,200	25,752	27,200	26,509	(1.14)	684	1M	28B
1398/12/26	26,980	26,500	27,099	26,816	3.21	903	2M	42B
1398/12/25	24,920	24,920	26,500	25,983	(0.83)	710	1M	30B
1398/12/24	26,451	26,163	27,000	26,201	(4.86)	922	2M	62B
1398/12/21	27,207	26,805	27,980	27,539	1.10	1,210	2M	64B
1398/12/20	27,207	27,207	27,999	27,240	(4.88)	931	2M	65B
1398/12/19	28,069	28,068	28,800	28,638	(3.07)	508	1M	28B
1398/12/17	29,608	29,496	30,600	29,545	(4.84)	1,082	3M	80B
1398/12/14	31,590	30,350	31,590	31,048	2.80	1,028	2M	68B
1398/12/13	30,000	29,720	30,244	30,201	4.85	968	3M	98B
1398/12/12	28,886	28,000	29,679	28,804	(0.53)	1,575	6M	162B
1398/12/11	28,930	28,234	29,249	28,958	0.10	1,198	2M	62B
1398/12/10	30,180	28,682	30,180	28,929	(4.18)	1,613	3M	88B
1398/12/07	30,000	29,538	30,257	30,191	4.77	1,490	5M	152B
1398/12/06	28,001	27,700	29,035	28,817	4.21	1,547	5M	134B
1398/12/05	28,000	26,278	28,159	27,653	(0.03)	1,421	2M	64B
1398/12/04	27,099	27,000	27,978	27,661	3.27	1,520	3M	77B
1398/12/03	25,700	25,700	26,999	26,786	(0.08)	868	3M	87B
1398/11/30	26,508	26,508	27,400	26,808	0.04	913	1M	38B
1398/11/29	27,980	26,500	27,980	26,796	(1.57)	587	1M	29B
1398/11/28	28,198	26,800	28,198	27,223	(0.83)	880	2M	45B
1398/11/27	27,200	26,750	28,201	27,451	1.71	1,267	3M	82B
1398/11/26	27,499	26,755	27,499	26,989	0.16	965	2M	54B
1398/11/23	26,868	26,042	27,550	26,947	2.58	1,212	4M	115B
1398/11/21	27,000	25,580	27,000	26,268	(2.43)	1,241	1M	32B
1398/11/20	27,020	26,303	27,200	26,923	0.58	2,449	3M	88B
1398/11/19	27,018	26,006	27,018	26,768	4.03	1,647	3M	75B
1398/11/16	25,250	25,200	26,445	25,732	2.17	1,623	5M	120B
1398/11/15	25,199	25,000	25,400	25,186	0.12	783	3M	68B
1398/11/14	25,639	24,997	25,639	25,155	0.65	932	3M	72B
1398/11/13	25,140	24,909	25,150	24,993	(0.93)	750	2M	41B
1398/11/12	25,740	24,999	25,740	25,227	0.33	968	1M	36B
1398/11/08	24,308	24,308	25,700	25,145	0.22	785	2M	48B
1398/11/07	24,902	24,902	25,498	25,090	(0.56)	680	2M	41B
1398/11/06	26,000	24,910	26,000	25,231	(2.68)	917	2M	41B
1398/11/05	26,000	25,780	26,700	25,925	0.02	644	2M	65B
1398/11/02	25,027	25,027	26,500	25,921	(1.61)	1,897	5M	121B
1398/11/01	26,342	26,342	26,999	26,344	(4.99)	626	6M	156B
1398/10/30	27,156	26,991	28,100	27,728	(0.67)	602	2M	56B
1398/10/29	28,140	27,150	28,300	27,916	(0.04)	528	2M	56B
1398/10/28	27,501	27,200	28,099	27,927	3.64	559	2M	60B
1398/10/25	26,008	25,903	27,700	26,947	2.03	642	2M	56B
1398/10/24	27,124	25,903	27,124	26,410	2.23	727	2M	50B
1398/10/23	25,699	25,388	25,893	25,835	4.76	804	3M	86B
1398/10/22	24,660	24,660	24,660	24,660	5.00	105	2M	50B
1398/10/21	23,805	23,805	23,805	23,486	0.63	29	135K	3B
1398/10/18	23,339	23,339	23,339	23,339	(2.0)	409	3M	62B
1398/10/17	24,000	23,300	24,990	23,815	(1.46)	655	2M	38B
1398/10/15	23,070	23,070	24,900	24,167	(0.05)	562	1M	34B
1398/10/14	24,153	24,153	25,686	24,180	(4.89)	858	4M	102B
1398/10/11	24,476	24,476	25,692	25,424	3.90	1,207	5M	125B
1398/10/10	24,310	24,150	24,610	24,469	0.13	637	3M	83B
1398/10/09	24,700	24,002	24,700	24,438	(0.02)	1,038	2M	58B
1398/10/08	24,739	24,300	24,739	24,442	0.57	1,203	3M	66B
1398/10/07	24,399	24,100	24,600	24,303	0.39	1,107	3M	68B
1398/10/04	24,450	24,012	24,450	24,209	(0.1)	331	740K	18B
1398/10/03	24,151	24,062	24,598	24,233	(0.1)	343	787K	19B
1398/10/02	24,201	24,002	24,420	24,258	(0.32)	629	3M	64B
1398/10/01	24,500	24,128	24,790	24,337	(0.93)	529	1M	25B
1398/09/30	24,450	24,420	24,800	24,565	0.64	501	1M	36B
1398/09/27	24,616	24,320	24,800	24,408	0.30	501	2M	42B
1398/09/26	24,099	24,099	24,499	24,336	0.06	417	763K	19B
1398/09/25	24,300	24,063	24,438	24,321	(0.49)	663	964K	23B
1398/09/24	24,700	24,300	24,730	24,440	0.57	642	2M	49B
1398/09/23	24,890	23,909	24,999	24,302	(1.81)	719	1M	36B
1398/09/20	24,850	24,450	25,100	24,751	(0.87)	392	679K	17B
1398/09/19	25,000	24,650	25,100	24,969	0.32	764	2M	59B
1398/09/18	24,699	24,303	25,100	24,890	(0.13)	557	993K	25B
1398/09/17	25,800	24,700	25,800	24,922	(0.77)	611	2M	48B
1398/09/16	25,000	24,700	25,400	25,115	1.46	515	2M	40B
1398/09/13	25,380	24,591	25,380	24,754	0.66	753	764K	19B
1398/09/12	24,349	24,000	24,950	24,591	2.81	1,368	1M	36B
1398/09/11	23,756	23,501	24,200	23,920	0.42	409	2M	41B
1398/09/10	23,810	23,657	24,100	23,820	0.82	396	2M	45B
1398/09/09	23,500	23,371	23,880	23,626	1.90	394	1M	27B
1398/09/06	23,500	23,060	23,843	23,185	(1.8)	539	893K	21B
1398/09/05	23,900	23,250	23,980	23,609	(0.82)	409	901K	21B
1398/09/04	23,502	23,000	24,300	23,805	0.37	469	1M	34B
1398/09/03	24,043	23,000	24,236	23,718	(1.34)	588	902K	21B
1398/09/02	24,516	23,890	24,516	24,039	1.61	760	1M	31B
1398/08/29	23,100	23,100	23,894	23,659	3.96	1,400	4M	97B
1398/08/28	22,310	22,310	23,000	22,757	1.69	331	910K	21B
1398/08/27	22,115	22,115	22,639	22,379	(0.09)	507	514K	12B
1398/08/26	22,000	21,500	23,000	22,399	(0.5)	400	2M	44B
1398/08/25	22,300	22,271	23,000	22,512	1.67	1,144	2M	41B
1398/08/22	21,830	21,830	22,290	22,143	1.89	612	2M	36B
1398/08/21	21,900	21,301	21,900	21,732	(0.34)	445	850K	18B
1398/08/20	21,307	21,307	21,985	21,806	1.37	402	1M	22B
1398/08/19	21,240	21,004	21,900	21,512	1.75	580	2M	41B
1398/08/18	21,625	20,901	21,742	21,142	(0.28)	397	711K	15B
1398/08/14	21,315	20,536	21,940	21,201	(0.53)	509	885K	19B
1398/08/13	21,472	20,937	22,033	21,314	(2.78)	510	1M	23B
1398/08/12	22,199	21,850	22,199	21,923	0.43	380	944K	21B
1398/08/11	21,900	21,420	22,300	21,829	(0.48)	544	668K	15B
1398/08/08	21,114	21,114	22,299	21,935	(1.3)	565	1M	24B
1398/08/06	22,300	21,801	22,300	22,225	(0.69)	497	746K	17B
1398/08/04	22,400	22,050	22,980	22,380	1.42	792	992K	22B
1398/08/01	21,000	20,670	22,420	22,067	3.34	988	3M	72B
1398/07/30	21,330	20,665	21,599	21,353	3.80	544	1M	26B
1398/07/29	20,000	19,869	21,250	20,571	1.25	560	2M	33B
1398/07/28	21,340	19,961	21,460	20,318	(3.3)	547	1M	22B
1398/07/24	20,900	20,640	21,450	21,011	1.78	504	756K	16B
1398/07/23	21,220	20,222	21,970	20,644	(3.02)	638	2M	31B
1398/07/22	22,077	21,073	22,077	21,286	(4.04)	489	745K	16B
1398/07/21	22,400	21,433	22,504	22,182	3.49	863	2M	43B
1398/07/20	21,005	21,005	21,809	21,433	3.19	605	2M	45B
1398/07/17	20,201	20,201	21,500	20,771	(1.51)	527	856K	18B
1398/07/16	20,900	20,845	21,989	21,090	(3.88)	644	2M	34B
1398/07/15	22,444	21,350	22,444	21,942	2.46	837	1M	33B
1398/07/14	20,105	20,105	21,841	21,416	2.96	1,103	5M	107B
1398/07/13	20,012	20,012	20,966	20,801	1.35	592	1M	30B
1398/07/10	21,498	20,450	21,498	20,523	(4.66)	1,140	5M	102B
1398/07/09	21,400	21,210	21,900	21,526	(1.64)	716	1M	27B
1398/07/08	21,251	21,000	22,003	21,886	4.44	1,357	3M	63B
1398/07/07	20,800	20,795	21,188	20,956	(0.66)	712	1M	21B
1398/07/06	20,990	20,850	21,250	21,096	1.06	738	772K	16B
1398/07/03	20,990	20,551	21,200	20,874	1.91	937	1M	27B
1398/07/02	20,600	20,001	21,000	20,483	1.30	743	3M	64B
1398/07/01	19,850	19,801	20,550	20,221	2.25	738	2M	37B
1398/06/31	19,684	19,684	19,990	19,777	0.47	466	889K	18B
1398/06/30	19,400	19,010	19,876	19,684	(0.1)	554	637K	13B
1398/06/27	20,003	19,228	20,246	19,703	(2.65)	1,241	1M	22B
1398/06/26	20,900	20,090	20,900	20,239	(0.87)	722	586K	12B
1398/06/25	20,349	20,000	20,700	20,416	2.34	690	1M	24B
1398/06/24	20,001	19,501	20,120	19,950	(0.78)	1,193	2M	30B
1398/06/23	20,025	20,000	20,475	20,106	(2.19)	812	1M	23B
1398/06/20	20,720	20,300	20,900	20,556	2.21	632	1M	21B
1398/06/17	20,157	19,853	20,180	20,111	0.57	869	2M	34B
1398/06/16	20,050	19,801	20,101	19,998	0.30	711	2M	32B
1398/06/13	20,299	19,750	20,299	19,938	(0.6)	505	838K	17B
1398/06/12	20,000	19,581	20,300	20,058	(0.01)	470	1M	21B
1398/06/11	20,075	19,700	20,360	20,060	(0.71)	655	1M	27B
1398/06/10	20,850	19,575	20,850	20,203	(1.8)	611	697K	14B
1398/06/09	21,014	20,008	21,192	20,574	1.27	788	835K	17B
1398/06/06	19,814	19,300	20,900	20,316	1.51	803	2M	37B
1398/06/05	19,949	19,511	20,039	20,014	4.87	948	4M	76B
1398/06/04	18,500	18,202	19,308	19,085	3.78	687	4M	69B
1398/06/03	18,790	18,002	18,790	18,389	(1.21)	503	1M	19B
1398/06/02	18,560	18,306	18,800	18,614	3.19	654	2M	44B
1398/05/30	18,000	17,722	18,600	18,038	0.62	561	3M	54B
1398/05/28	17,701	17,701	18,000	17,927	0.68	338	510K	9B
1398/05/27	17,551	17,551	18,300	17,806	(1.43)	374	609K	11B
1398/05/26	18,750	17,900	18,750	18,064	(3.2)	592	757K	14B
1398/05/23	18,200	18,172	18,837	18,662	4.02	656	1M	25B
1398/05/22	17,250	17,107	18,005	17,940	4.62	563	1M	20B
1398/05/20	17,240	17,056	17,250	17,148	0.31	427	624K	11B
1398/05/19	17,450	17,000	17,450	17,095	(2.06)	537	870K	15B
1398/05/16	17,400	17,301	17,700	17,455	(1.51)	457	484K	8B
1398/05/15	17,999	17,402	18,000	17,722	(0.26)	401	522K	9B
1398/05/14	17,402	17,402	18,005	17,769	0.30	430	1M	21B
1398/05/13	17,997	17,403	18,000	17,716	(0.09)	388	586K	10B
1398/05/12	17,483	17,483	18,000	17,732	(0.59)	296	511K	9B
1398/05/09	18,098	17,700	18,098	17,838	(0.11)	286	333K	6B
1398/05/08	17,900	17,602	18,138	17,857	1.08	355	555K	10B
1398/05/07	17,500	17,391	17,980	17,667	1.19	458	573K	10B
1398/05/06	17,770	17,266	17,997	17,459	(1.75)	542	803K	14B
1398/05/05	17,890	17,302	18,000	17,770	(2.22)	700	814K	14B
1398/05/02	18,700	18,070	18,700	18,173	(0.87)	391	544K	10B
1398/05/01	18,950	18,110	19,000	18,333	(1.65)	380	443K	8B
1398/04/31	19,000	18,301	19,300	18,641	(2.84)	812	1M	19B
1398/04/30	19,152	19,000	19,555	19,185	0.69	341	345K	7B
1398/04/29	19,000	18,600	19,300	19,054	2.63	476	717K	14B
1398/04/26	18,221	17,792	19,600	18,565	(0.87)	624	1M	20B
1398/04/25	19,600	18,429	19,600	18,728	(3.45)	563	1M	27B
1398/04/24	19,200	19,200	19,780	19,398	(0.42)	461	1M	21B
1398/04/23	19,100	19,001	19,870	19,479	2.89	524	920K	18B
1398/04/22	18,910	18,306	19,101	18,932	0.12	560	1M	22B
1398/04/19	18,607	18,555	19,340	18,910	(1.64)	653	2M	33B
1398/04/18	19,800	19,100	19,800	19,225	0.21	517	870K	17B
1398/04/12	22,300	21,330	22,390	21,824	(2.06)	1,129	2M	42B
1398/04/11	22,450	22,051	22,450	22,283	1.05	630	1M	28B
1398/04/10	22,000	21,802	22,246	22,052	1.83	712	1M	24B
1398/04/09	21,686	21,220	21,969	21,655	1.05	866	1M	28B
1398/04/05	21,200	20,899	21,850	21,430	2.77	805	2M	47B
1398/04/04	21,460	20,100	21,460	20,852	(0.8)	632	945K	20B
1398/04/03	20,975	20,700	21,500	21,021	0.76	570	1M	22B
1398/04/02	20,210	20,210	21,000	20,863	3.02	434	621K	13B
1398/04/01	20,300	19,902	20,986	20,251	(3.26)	608	993K	20B
1398/03/29	21,322	20,801	21,322	20,934	(1.82)	472	636K	13B
1398/03/28	21,001	21,001	21,940	21,322	(2.08)	636	1M	24B
1398/03/27	21,000	20,689	21,971	21,776	4.07	1,021	3M	64B
1398/03/26	20,140	20,140	21,147	20,925	3.90	906	3M	65B
1398/03/25	20,080	19,854	20,596	20,140	(3.6)	894	2M	35B
1398/03/22	20,811	20,600	21,400	20,892	(0.58)	648	1M	22B
1398/03/21	21,002	20,600	21,475	21,014	(0.82)	647	786K	17B
1398/03/20	20,300	20,300	21,253	21,187	4.67	1,412	4M	80B
1398/03/19	20,000	19,870	20,600	20,241	1.35	844	1M	25B
1398/03/18	19,502	19,502	20,200	19,972	(0.39)	804	772K	15B
1398/03/13	20,100	19,940	20,379	20,051	0.53	1,036	2M	39B
1398/03/12	19,300	19,300	20,300	19,945	1.59	1,206	3M	55B
1398/03/11	19,995	19,350	20,000	19,632	(1.76)	586	1M	21B
1398/03/08	20,300	19,300	20,480	19,983	(1.45)	772	1M	26B
1398/03/07	20,000	20,000	20,895	20,277	0.97	784	2M	35B
1398/03/05	20,030	19,900	20,488	20,083	0.27	817	2M	40B
1398/03/04	20,490	19,872	20,490	20,028	(2.56)	771	1M	20B
1398/03/01	21,170	20,115	21,488	20,554	(2.91)	1,330	2M	39B
1398/02/31	21,900	20,934	22,200	21,170	(3.93)	1,730	3M	68B
1398/02/30	22,755	21,100	22,755	22,035	1.67	2,457	4M	99B
1398/02/29	21,650	21,200	21,712	21,672	4.80	630	3M	56B
1398/02/28	20,400	19,872	21,152	20,679	2.65	2,741	7M	147B
1398/02/25	20,990	19,941	20,990	20,145	15.58	1,678	5M	108B
1398/01/31	17,202	17,201	17,799	17,430	1.78	354	425K	7B
1398/01/28	17,100	16,550	17,425	17,125	(0.59)	392	1M	17B
1398/01/27	16,823	16,823	17,450	17,226	3.02	635	1M	21B
1398/01/26	15,980	15,980	16,823	16,721	4.36	629	2M	32B
1398/01/25	16,003	15,881	16,210	16,022	(0.06)	438	1M	24B
1398/01/24	16,200	15,890	16,244	16,032	(0.36)	500	948K	15B
1398/01/21	15,940	15,940	16,250	16,090	0.90	388	1M	17B
1398/01/20	15,475	15,475	16,200	15,947	(1.07)	446	858K	14B
1398/01/19	15,850	15,850	16,294	16,119	(0.75)	674	2M	28B
1398/01/18	16,000	15,800	16,444	16,241	1.35	602	2M	28B
1398/01/17	16,320	15,600	16,350	16,024	1.01	472	709K	11B
1398/01/11	16,150	15,586	16,150	15,864	1.80	357	648K	10B
1398/01/10	15,302	15,302	15,697	15,584	4.24	552	1M	20B
1398/01/07	14,492	14,050	15,154	14,950	3.58	578	2M	24B
1398/01/06	14,450	14,370	14,450	14,433	(0.46)	226	420K	6B
1398/01/05	14,496	14,127	14,530	14,499	(0.6)	181	240K	3B
1397/12/28	14,665	14,301	14,670	14,587	(0.36)	310	958K	14B
1397/12/27	14,710	14,500	14,710	14,639	2.81	424	779K	11B
1397/12/26	13,889	13,886	14,271	14,239	4.76	1,018	2M	26B
1397/12/25	13,200	13,104	13,727	13,592	3.96	610	3M	47B
1397/12/22	13,206	13,000	13,300	13,074	(1.4)	426	2M	24B
1397/12/21	13,030	13,030	13,300	13,260	(0.12)	228	292K	4B
1397/12/20	13,340	13,005	13,350	13,276	0.36	260	514K	7B
1397/12/19	13,391	13,165	13,391	13,228	(0.13)	278	536K	7B
1397/12/18	13,160	13,160	13,500	13,245	0.67	209	427K	6B
1397/12/15	13,150	13,051	13,258	13,157	0.18	162	418K	6B
1397/12/14	13,237	12,952	13,400	13,133	(0.99)	265	490K	6B
1397/12/13	13,350	13,101	13,440	13,264	(0.94)	270	640K	8B
1397/12/12	13,490	13,201	13,550	13,390	(0.15)	257	790K	11B
1397/12/11	13,428	13,200	13,500	13,410	1.87	276	845K	11B
1397/12/08	12,910	12,870	13,429	13,164	0.48	203	510K	7B
1397/12/07	13,347	12,851	13,347	13,101	(2.14)	307	507K	7B
1397/12/06	13,700	13,101	13,700	13,387	(0.26)	284	555K	7B
1397/12/05	13,410	13,318	13,600	13,422	0.15	224	404K	5B
1397/12/04	13,360	13,339	13,686	13,402	1.19	267	396K	5B
1397/12/01	13,160	13,160	13,398	13,245	1.61	240	574K	8B
1397/11/30	13,269	12,900	13,365	13,035	(4.0)	1,530	1M	15B
1397/11/29	13,494	13,191	13,878	13,578	2.72	443	809K	11B
1397/11/28	12,968	12,950	13,310	13,218	4.27	701	2M	23B
1397/11/27	12,487	12,361	12,778	12,677	4.17	343	1M	14B
1397/11/24	12,500	12,061	12,500	12,170	(4.14)	583	1M	17B
1397/11/23	12,897	12,460	12,897	12,695	(1.39)	340	630K	8B
1397/11/21	12,804	12,800	12,900	12,874	(0.23)	154	261K	3B
1397/11/17	13,070	12,800	13,070	12,904	(0.43)	228	693K	9B
1397/11/16	13,000	12,870	13,175	12,960	(1.14)	420	1M	14B
1397/11/15	13,180	13,002	13,240	13,110	(0.74)	298	636K	8B
1397/11/14	13,332	13,050	13,340	13,208	(0.93)	288	467K	6B
1397/11/13	13,500	13,224	13,649	13,332	0.02	227	327K	4B
1397/11/10	13,370	13,080	13,550	13,330	1.19	246	543K	7B
1397/11/09	13,499	13,023	13,499	13,173	(1.06)	341	548K	7B
1397/11/08	13,567	13,120	13,699	13,314	(2.8)	468	956K	13B
1397/11/07	13,969	13,551	13,969	13,697	(0.4)	232	478K	7B
1397/11/06	13,996	13,601	13,996	13,752	(0.44)	214	333K	5B
1397/11/03	13,900	13,638	13,900	13,813	(0.65)	315	431K	6B
1397/11/02	13,930	13,790	14,098	13,904	(0.19)	200	293K	4B
1397/11/01	14,199	13,650	14,199	13,930	(0.83)	286	393K	5B
1397/10/30	14,000	13,970	14,147	14,047	0.29	403	870K	12B
1397/10/29	13,999	13,965	14,190	14,007	0.16	328	667K	9B
1397/10/26	14,197	13,863	14,197	13,985	(4.16)	564	2M	22B
1397/10/25	14,670	14,400	14,939	14,592	0.13	187	251K	4B
1397/10/24	14,500	14,200	14,749	14,573	0.77	286	686K	10B
1397/10/23	14,549	14,311	14,807	14,462	(1.49)	189	623K	9B
1397/10/22	14,900	14,420	15,000	14,680	0.14	266	350K	5B
1397/10/19	14,499	14,490	14,850	14,660	2.40	956	779K	11B
1397/10/18	14,410	14,201	14,490	14,317	0.80	466	692K	10B
1397/10/17	14,300	14,101	14,400	14,203	0.58	192	614K	9B
1397/10/16	14,012	14,012	14,209	14,121	0.06	136	324K	5B
1397/10/15	14,012	14,001	14,600	14,112	0.09	244	557K	8B
1397/10/12	14,050	13,816	14,763	14,099	0.28	152	300K	4B
1397/10/11	13,902	13,811	14,100	14,060	(0.14)	164	258K	4B
1397/10/10	14,000	13,726	14,099	14,080	(0.42)	148	294K	4B
1397/10/09	14,450	13,950	14,467	14,140	0.73	201	662K	9B
1397/10/08	14,256	13,950	14,476	14,037	1.08	178	392K	6B
1397/10/05	14,095	13,800	14,100	13,887	0.65	166	432K	6B
1397/10/04	13,901	13,700	14,150	13,797	1.74	225	479K	7B
1397/10/03	13,997	13,700	13,997	13,561	1.38	130	288K	4B
1397/10/02	13,121	13,121	13,648	13,377	1.03	165	326K	4B
1397/10/01	13,997	13,121	13,997	13,240	(4.13)	324	970K	13B
1397/09/28	13,900	13,366	13,900	13,811	(1.09)	188	296K	4B
1397/09/27	13,820	13,550	14,100	13,963	(0.2)	158	220K	3B
1397/09/26	13,890	13,800	14,269	13,991	(0.28)	165	635K	9B
1397/09/25	13,900	13,600	14,400	14,030	(0.06)	165	376K	5B
1397/09/24	14,200	13,650	14,570	14,038	(0.44)	195	278K	4B
1397/09/21	14,297	13,876	15,053	14,100	(3.46)	452	1M	17B
1397/09/20	14,500	14,447	14,900	14,606	(3.95)	185	562K	8B
1397/09/19	15,300	14,702	15,400	15,207	(1.26)	210	428K	6B
1397/09/18	15,617	14,600	15,617	15,401	3.53	386	764K	12B
1397/09/17	14,893	14,000	14,989	14,876	4.20	299	797K	12B
1397/09/14	14,100	14,022	14,480	14,276	1.19	241	486K	7B
1397/09/13	13,637	13,637	14,201	14,108	4.31	454	1M	18B
1397/09/12	13,525	13,503	13,525	13,525	5.00	292	922K	12B
1397/09/11	12,360	12,360	13,160	12,881	2.77	248	520K	7B
1397/09/10	12,900	12,339	13,000	12,534	(3.5)	358	2M	20B
1397/09/07	13,330	12,900	13,330	12,988	(4.11)	404	1M	19B
1397/09/06	12,960	12,960	13,990	13,544	(0.13)	266	471K	6B
1397/09/05	13,100	13,100	13,999	13,561	(1.47)	257	399K	5B
1397/09/03	14,000	13,449	14,160	13,764	(2.77)	233	520K	7B
1397/08/30	14,250	14,110	14,250	14,156	0.11	155	374K	5B
1397/08/29	14,300	13,951	14,400	14,140	0.15	177	257K	4B
1397/08/28	14,050	14,050	14,403	14,119	1.61	212	366K	5B
1397/08/27	13,841	13,829	14,400	13,895	(4.54)	379	1M	17B
1397/08/26	14,901	14,369	14,999	14,556	(3.76)	339	591K	9B
1397/08/23	15,100	14,888	15,497	15,125	(0.7)	222	280K	4B
1397/08/22	15,289	15,010	15,600	15,231	(0.38)	286	424K	6B
1397/08/21	15,350	14,900	15,610	15,289	(0.93)	266	468K	7B
1397/08/20	15,839	15,001	15,839	15,433	(0.64)	220	276K	4B
1397/08/19	15,360	15,202	15,800	15,533	2.77	341	709K	11B
1397/08/15	15,430	14,712	15,430	15,115	(1.68)	648	1M	22B
1397/08/14	15,443	15,084	15,900	15,373	(3.17)	464	1M	17B
1397/08/13	16,170	15,400	16,500	15,877	(1.96)	372	1M	16B
1397/08/12	16,270	15,411	16,600	16,195	2.26	320	658K	11B
1397/08/09	15,780	15,500	15,918	15,837	4.47	306	759K	12B
1397/08/07	14,410	14,410	15,490	15,160	1.30	332	542K	8B
1397/08/06	15,100	14,737	15,450	14,965	(3.52)	1,312	2M	23B
1397/08/05	15,603	15,459	16,000	15,511	(4.68)	611	614K	10B
1397/08/02	16,899	16,042	17,000	16,272	(3.64)	344	660K	11B
1397/08/01	16,150	16,150	17,400	16,886	0.21	272	487K	8B
1397/07/30	17,299	16,750	17,299	16,851	(3.33)	359	658K	11B
1397/07/29	17,900	17,011	17,900	17,432	(1.27)	328	535K	9B
1397/07/28	17,600	17,210	17,800	17,656	1.00	590	1M	22B
1397/07/25	17,870	16,901	17,870	17,481	(1.23)	365	614K	11B
1397/07/24	17,990	17,490	17,995	17,698	2.30	367	743K	13B
1397/07/23	16,458	16,458	17,421	17,300	4.27	456	1M	19B
1397/07/22	15,768	15,768	17,426	16,592	(0.03)	112	352K	6B
1397/07/21	17,001	16,458	17,300	16,597	(4.2)	208	800K	13B
1397/07/18	17,500	16,900	17,700	17,324	1.64	419	1M	22B
1397/07/17	16,286	16,286	17,100	17,044	9.88	457	2M	41B
1397/07/16	15,511	15,511	15,511	15,511	(5.0)	95	691K	11B
1397/07/15	16,327	16,327	16,600	16,327	(5.0)	205	960K	16B
1397/07/14	17,010	16,802	18,398	17,186	(2.83)	523	2M	39B
1397/07/11	17,677	17,677	18,200	17,686	(4.95)	728	4M	62B
1397/07/10	18,610	18,605	18,700	18,607	(4.99)	109	597K	11B
1397/07/09	21,140	19,191	21,140	19,584	(3.05)	974	4M	73B
1397/07/08	20,152	19,500	21,159	20,201	5.25	728	3M	61B
1397/07/07	19,400	18,670	19,400	19,193	3.24	82	538K	10B
1397/07/04	18,592	18,490	18,592	18,590	4.99	784	7M	121B
1397/07/03	17,707	17,707	17,707	17,707	5.00	86	2M	28B
1397/07/02	16,501	16,501	16,875	16,864	4.93	529	6M	102B
1397/07/01	15,901	15,900	16,500	16,072	0.85	455	1M	21B
1397/06/31	15,760	15,500	16,100	15,937	0.11	328	667K	11B
1397/06/27	16,200	15,777	16,200	15,920	0.13	253	517K	8B
1397/06/26	16,199	15,663	16,200	15,900	0.65	199	508K	8B
1397/06/25	15,940	15,500	15,940	15,798	(1.46)	214	406K	6B
1397/06/24	16,353	15,677	16,353	16,032	2.93	337	755K	12B
1397/06/21	15,600	15,153	15,685	15,576	4.26	281	653K	10B
1397/06/20	14,880	14,880	15,256	14,939	2.81	318	535K	8B
1397/06/19	14,350	14,350	14,855	14,530	2.52	233	524K	8B
1397/06/18	14,020	14,020	14,350	14,173	0.22	262	521K	7B
1397/06/17	14,194	14,000	14,334	14,142	(0.07)	283	567K	8B
1397/06/14	14,210	13,851	14,210	14,152	(0.73)	139	438K	6B
1397/06/13	14,499	14,202	14,500	14,256	0.30	200	367K	5B
1397/06/12	13,700	13,700	14,478	14,214	3.08	293	1M	14B
1397/06/11	13,911	13,513	14,190	13,789	(2.55)	282	902K	12B
1397/06/10	14,400	13,997	14,400	14,150	(1.84)	279	1M	18B
1397/06/07	14,580	14,350	14,580	14,415	0.45	154	369K	5B
1397/06/05	14,407	14,400	14,700	14,351	0.94	135	257K	4B
1397/06/04	13,400	13,360	14,408	14,217	3.61	652	6M	88B
1397/06/03	13,550	13,255	13,980	13,722	2.27	259	567K	8B
1397/05/30	13,249	13,100	13,700	13,418	2.76	294	1M	15B
1397/05/29	12,800	12,600	13,499	13,058	1.24	380	2M	21B
1397/05/28	12,700	12,500	13,050	12,898	(0.61)	496	1M	15B
1397/05/27	13,000	12,600	13,050	12,977	(0.6)	238	249K	3B
1397/05/24	13,170	12,710	13,170	13,055	4.06	437	3M	37B
1397/05/23	12,070	12,000	12,644	12,546	4.19	207	2M	21B
1397/05/22	12,243	11,812	12,300	12,042	(1.64)	269	1M	13B
1397/05/21	12,389	12,090	12,589	12,243	(3.35)	333	878K	11B
1397/05/20	12,640	12,390	12,988	12,667	0.15	181	720K	9B
1397/05/17	12,900	12,500	12,950	12,648	(3.0)	397	2M	27B
1397/05/16	12,999	12,666	13,500	13,039	(0.28)	523	2M	29B
1397/05/15	12,841	12,841	13,483	13,076	6.92	975	3M	39B
1397/05/14	12,449	12,449	12,449	12,230	3.15	35	558K	7B
1397/05/13	11,800	11,750	11,865	11,857	4.93	168	2M	18B
1397/05/10	11,301	11,066	11,301	11,300	4.99	608	5M	60B
1397/05/09	11,063	11,063	11,063	10,763	2.14	50	424K	5B
1397/05/08	10,280	10,150	10,594	10,537	4.43	155	923K	10B
1397/05/07	10,379	10,000	10,400	10,090	(1.59)	262	871K	9B
1397/05/06	10,003	10,000	10,665	10,253	0.94	224	504K	5B
1397/05/03	10,120	9,900	10,120	10,158	(1.94)	194	545K	5B
1397/05/02	10,900	10,000	10,900	10,359	(1.27)	231	696K	7B
1397/05/01	10,999	10,450	10,999	10,492	(0.1)	195	1M	14B
1397/04/20	11,998	11,990	12,500	12,080	1.03	347	1M	17B
1397/04/19	11,995	11,902	12,000	11,957	0.13	211	487K	6B
1397/04/17	11,911	11,710	12,000	11,941	0.04	125	415K	5B
1397/04/16	11,910	11,910	11,999	11,936	0.13	125	282K	3B
1397/04/13	11,978	11,801	11,978	11,920	(0.43)	137	320K	4B
1397/04/12	12,249	11,925	12,249	11,971	0.48	186	526K	6B
1397/04/11	11,898	11,819	12,299	11,914	0.18	136	378K	5B
1397/04/10	12,500	11,670	12,600	11,892	(2.97)	257	955K	11B
1397/04/09	11,730	11,730	12,450	12,256	3.36	277	1M	14B
1397/04/06	12,500	11,609	12,827	11,858	(2.96)	339	1M	16B
1397/04/05	12,651	11,989	13,200	12,220	(3.16)	319	2M	20B
1397/04/04	12,619	12,509	12,619	12,619	4.99	507	7M	88B
1397/04/03	12,088	11,703	12,088	12,019	4.40	170	2M	19B
1397/04/02	11,289	11,120	11,551	11,513	4.65	460	5M	56B
1397/03/30	11,001	10,917	11,001	11,001	4.99	517	5M	60B
1397/03/27	10,489	10,051	10,512	10,478	4.65	205	1M	12B
1397/03/23	9,698	9,690	10,178	10,012	3.28	289	2M	21B
1397/03/22	9,616	9,616	9,750	9,694	0.07	92	236K	2B
1397/03/21	9,779	9,603	9,799	9,687	0.23	76	244K	2B
1397/03/20	9,450	9,450	9,881	9,665	1.07	148	779K	8B
1397/03/19	9,600	9,395	9,600	9,563	(0.5)	177	323K	3B
1397/03/13	9,640	9,566	9,700	9,611	0.08	118	355K	3B
1397/03/12	9,640	9,507	9,640	9,603	(0.08)	109	237K	2B
1397/03/09	9,598	9,598	9,690	9,611	0.22	244	344K	3B
1397/03/08	9,688	9,501	9,688	9,590	(0.1)	84	239K	2B
1397/03/07	9,595	9,500	9,728	9,600	0.30	113	393K	4B
1397/03/06	9,738	9,500	9,738	9,571	0.46	116	422K	4B
1397/03/05	9,500	9,396	9,650	9,527	(0.76)	196	468K	4B
1397/03/02	9,499	9,470	9,688	9,600	(0.11)	127	343K	3B
1397/03/01	9,700	9,405	9,700	9,611	(1.04)	220	453K	4B
1397/02/31	9,699	9,615	9,768	9,712	(0.09)	132	376K	4B
1397/02/30	9,769	9,690	9,769	9,721	(0.06)	154	380K	4B
1397/02/29	9,770	9,640	9,796	9,727	0.01	138	246K	2B
1397/02/26	9,780	9,690	9,798	9,726	0.01	134	251K	2B
1397/02/25	9,738	9,738	9,800	9,725	0.42	147	567K	6B
1397/02/24	9,710	9,612	9,782	9,684	0.08	92	188K	2B
1397/02/23	9,720	9,601	9,744	9,676	0.0	81	146K	1B
1397/02/22	9,705	9,680	9,790	9,676	0.18	86	301K	3B
1397/02/19	9,700	9,601	9,700	9,659	0.06	84	179K	2B
1397/02/18	9,750	9,555	9,790	9,653	(0.04)	78	170K	2B
1397/02/17	9,700	9,521	9,700	9,657	(0.06)	66	88K	839M
1397/02/16	9,650	9,490	9,650	9,663	(0.11)	86	193K	2B
1397/02/15	9,601	9,500	9,848	9,674	0.0	90	200K	2B
1397/02/11	9,628	9,530	9,628	9,674	(0.15)	85	155K	1B
1397/02/10	9,689	9,504	9,689	9,689	(0.13)	78	134K	1B
1397/02/09	9,504	9,503	9,700	9,702	(0.29)	72	266K	3B
1397/02/08	9,700	9,551	9,850	9,730	(0.07)	120	200K	2B
1397/02/05	9,700	9,552	9,700	9,737	(0.54)	152	281K	3B
1397/02/04	9,800	9,500	9,800	9,790	(0.37)	124	154K	1B
1397/02/03	9,699	9,485	9,702	9,826	(0.86)	176	239K	2B
1397/02/02	10,000	9,503	10,000	9,911	(0.46)	134	272K	3B
1397/02/01	10,000	9,952	10,160	9,957	0.17	117	147K	1B
1397/01/29	10,189	9,900	10,189	9,940	0.44	128	298K	3B
1397/01/28	9,800	9,751	10,189	9,896	0.69	130	273K	3B
1397/01/27	9,765	9,503	10,190	9,828	0.04	100	359K	4B
1397/01/26	9,680	9,481	9,680	9,824	(1.56)	156	327K	3B
1397/01/22	10,030	9,661	10,190	9,980	(0.78)	243	342K	3B
1397/01/21	10,127	9,900	10,127	10,058	(0.68)	243	414K	4B
1397/01/20	10,200	10,000	10,200	10,127	(0.66)	174	845K	9B
1397/01/19	10,225	10,052	10,230	10,194	(0.15)	171	1M	10B
1397/01/18	10,201	10,150	10,298	10,209	1.47	202	1M	12B
1397/01/15	10,051	10,051	10,280	10,061	0.14	94	92K	933M
1397/01/14	10,011	10,000	10,100	10,047	0.36	162	1M	11B
1397/01/08	10,090	10,000	10,100	10,011	2.23	1,380	1M	12B
1397/01/07	9,997	9,750	10,000	9,793	0.91	201	467K	5B
1397/01/06	9,650	9,650	9,850	9,705	0.98	191	781K	8B
1397/01/05	9,775	9,500	9,775	9,611	3.23	113	283K	3B
1396/12/22	11,800	11,600	11,998	11,803	(0.15)	159	367K	4B
1396/12/21	11,789	11,501	12,000	11,821	(0.09)	111	376K	4B
1396/12/20	11,830	11,424	11,830	11,832	(0.47)	162	224K	3B
1396/12/19	11,750	11,750	12,030	11,888	3.10	1,075	645K	8B
1396/12/16	11,400	11,360	11,800	11,530	0.51	301	247K	3B
1396/12/15	11,450	11,008	11,596	11,472	(0.98)	111	371K	4B
1396/12/14	11,504	11,400	11,649	11,586	(0.95)	116	412K	5B
1396/12/13	11,511	11,404	11,700	11,697	(0.33)	84	147K	2B
1396/12/12	11,559	11,500	12,000	11,736	(0.25)	100	232K	3B
1396/12/09	11,850	11,710	11,900	11,766	0.02	127	217K	3B
1396/12/08	11,899	11,691	11,899	11,764	0.39	393	413K	5B
1396/12/07	11,620	11,600	11,754	11,718	(0.31)	342	278K	3B
1396/12/06	11,660	11,601	11,850	11,754	(0.14)	145	123K	1B
1396/12/05	11,987	11,601	12,350	11,770	(0.09)	264	227K	3B
1396/12/02	11,900	11,501	11,900	11,781	(0.98)	400	305K	4B
1396/11/30	11,700	11,600	12,000	11,898	(0.18)	84	151K	2B
1396/11/29	11,900	11,551	11,900	11,920	(1.84)	118	330K	4B
1396/11/28	12,120	11,801	12,400	12,143	(0.14)	78	101K	1B
1396/11/25	12,400	12,100	12,400	12,160	(0.02)	98	171K	2B
1396/11/24	11,990	11,990	12,540	12,162	1.51	319	499K	6B
1396/11/23	11,600	11,600	12,220	11,981	2.94	259	551K	7B
1396/11/21	11,600	11,400	11,600	11,639	(0.37)	105	195K	2B
1396/11/18	11,750	11,400	11,750	11,682	(0.66)	196	227K	3B
1396/11/17	11,930	11,351	11,948	11,760	(1.47)	214	454K	5B
1396/11/16	11,900	11,680	11,974	11,936	(2.04)	226	437K	5B
1396/11/15	12,347	11,850	12,347	12,185	(0.84)	121	226K	3B
1396/11/14	12,310	11,890	12,450	12,288	(0.74)	121	359K	4B
1396/11/11	12,272	12,213	12,300	12,380	(0.28)	92	208K	3B
1396/11/10	12,310	12,201	12,437	12,415	(0.4)	128	220K	3B
1396/11/09	12,450	12,263	12,450	12,465	(0.3)	93	168K	2B
1396/11/08	12,699	12,405	12,699	12,503	(0.02)	66	66K	829M
1396/11/07	12,500	12,425	12,700	12,505	(0.03)	58	69K	866M
1396/11/04	12,456	12,451	12,769	12,509	0.18	84	200K	3B
1396/11/03	12,506	12,500	12,699	12,487	0.12	87	158K	2B
1396/11/02	12,500	12,300	12,699	12,472	(0.07)	109	151K	2B
1396/11/01	12,800	12,122	12,800	12,481	(2.17)	198	648K	8B
1396/10/30	12,900	12,700	13,000	12,758	1.17	150	808K	10B
1396/10/27	12,553	12,553	12,828	12,610	0.09	64	108K	1B
1396/10/26	12,698	12,600	12,900	12,599	0.65	157	395K	5B
1396/10/25	12,799	12,690	12,900	12,518	0.78	117	217K	3B
1396/10/24	12,600	12,503	12,850	12,421	1.22	144	286K	4B
1396/10/23	12,297	12,250	12,700	12,271	0.86	129	255K	3B
1396/10/20	12,350	12,021	12,350	12,166	0.03	62	76K	922M
1396/10/19	12,301	12,016	12,400	12,162	(0.68)	172	468K	6B
1396/10/18	12,229	12,018	12,686	12,245	0.16	133	312K	4B
1396/10/17	12,333	12,205	12,333	12,225	0.63	120	433K	5B
1396/10/16	12,575	12,200	12,688	12,149	0.51	107	208K	3B
1396/10/13	12,399	12,133	12,400	12,087	0.81	90	238K	3B
1396/10/12	12,260	12,000	12,300	11,990	0.79	119	285K	3B
1396/10/11	12,000	12,000	12,265	11,896	1.10	128	270K	3B
1396/10/10	11,972	11,380	12,190	11,766	(1.75)	263	1M	13B
1396/10/09	11,945	11,945	12,280	11,975	(4.76)	375	1M	14B
1396/10/06	12,292	12,291	12,528	12,573	(2.81)	248	455K	6B
1396/10/05	13,620	12,917	13,620	12,937	(4.85)	215	1M	13B
1396/10/04	13,898	13,200	13,926	13,596	2.51	307	975K	13B
1396/10/03	12,928	12,928	13,273	13,263	4.92	400	2M	30B
1396/10/02	12,401	12,401	12,928	12,641	2.66	219	435K	6B
1396/09/29	12,115	12,115	12,472	12,313	3.65	213	604K	8B
1396/09/28	11,991	11,991	12,200	11,879	1.69	117	345K	4B
1396/09/27	11,751	11,701	12,100	11,682	1.14	146	271K	3B
1396/09/26	11,460	11,460	11,727	11,550	3.41	220	553K	6B
1396/09/25	11,100	11,100	11,570	11,169	0.81	111	185K	2B
1396/09/22	10,888	10,886	11,264	11,079	0.36	108	246K	3B
1396/09/21	10,812	10,812	11,271	11,039	1.07	158	787K	9B
1396/09/20	10,727	10,727	11,046	10,922	1.41	123	609K	7B
1396/09/19	10,808	10,808	10,900	10,770	0.13	61	121K	1B
1396/09/18	10,852	10,500	10,996	10,756	0.20	90	334K	4B
1396/09/14	10,800	10,800	10,990	10,735	0.60	120	206K	2B
1396/09/13	10,800	10,798	10,995	10,671	0.72	105	209K	2B
1396/09/12	10,600	10,580	10,840	10,595	0.63	95	286K	3B
1396/09/11	10,799	10,515	10,799	10,529	0.09	63	92K	974M
1396/09/08	10,900	10,357	10,900	10,520	(0.32)	113	320K	3B
1396/09/07	10,850	10,699	10,930	10,554	0.31	67	127K	1B
1396/09/05	10,580	10,350	10,880	10,521	0.81	120	343K	4B
1396/09/04	10,400	10,350	10,587	10,436	0.0	98	192K	2B
1396/09/01	10,400	10,340	10,479	10,436	(0.27)	67	263K	3B
1396/08/30	10,500	10,350	10,599	10,464	(0.16)	109	210K	2B
1396/08/29	10,559	10,420	10,600	10,481	0.02	123	174K	2B
1396/08/27	10,302	10,302	10,700	10,479	0.47	74	186K	2B
1396/08/24	10,301	10,222	10,400	10,430	(0.33)	66	162K	2B
1396/08/23	10,600	10,316	10,651	10,465	(0.08)	86	108K	1B
1396/08/22	10,387	10,251	10,740	10,473	(1.89)	199	560K	6B
1396/08/21	10,799	10,300	10,799	10,675	(1.29)	166	268K	3B
1396/08/20	11,000	10,500	11,000	10,814	(0.43)	139	169K	2B
1396/08/17	11,130	10,885	11,130	10,861	0.98	120	330K	4B
1396/08/16	10,900	10,740	11,000	10,756	1.24	165	309K	3B
1396/08/15	10,500	10,500	10,726	10,624	3.99	255	677K	7B
1396/08/14	10,279	10,246	10,489	10,216	1.58	144	355K	4B
1396/08/13	10,049	9,900	10,280	10,057	1.21	121	421K	4B
1396/08/10	9,980	9,931	10,080	9,937	0.60	119	381K	4B
1396/08/09	9,950	9,930	9,980	9,878	0.35	106	256K	3B
1396/08/08	9,811	9,620	9,975	9,844	0.31	100	279K	3B
1396/08/07	9,950	9,501	10,095	9,814	0.19	154	325K	3B
1396/08/06	9,845	9,715	9,950	9,795	0.47	106	274K	3B
1396/08/03	9,750	9,701	9,760	9,749	(0.03)	126	262K	3B
1396/08/02	9,750	9,750	9,950	9,752	0.33	84	182K	2B
1396/08/01	9,750	9,402	10,000	9,720	0.02	126	327K	3B
1396/07/30	9,753	9,650	9,900	9,718	1.13	142	1M	13B
1396/07/29	9,790	9,560	9,795	9,609	0.36	114	219K	2B
1396/07/26	9,747	9,465	9,795	9,575	0.84	107	320K	3B
1396/07/25	9,640	9,362	9,748	9,495	2.27	188	441K	4B
1396/07/24	9,554	9,400	9,580	9,284	0.71	85	161K	2B
1396/07/23	9,300	9,252	9,500	9,219	1.03	171	286K	3B
1396/07/22	9,189	9,180	9,310	9,125	0.42	84	176K	2B
1396/07/19	9,188	9,050	9,188	9,087	0.11	106	129K	1B
1396/07/18	9,000	9,000	9,110	9,077	(0.16)	81	202K	2B
1396/07/17	8,901	8,901	9,030	9,092	(0.22)	80	141K	1B
1396/07/16	9,003	8,954	9,100	9,112	(0.76)	75	322K	3B
1396/07/15	9,180	9,070	9,190	9,182	(0.15)	63	151K	1B
1396/07/12	9,100	9,090	9,149	9,196	(0.18)	50	129K	1B
1396/07/11	9,185	9,084	9,190	9,213	(0.05)	50	60K	546M
1396/07/10	9,260	9,131	9,300	9,218	(0.01)	43	32K	290M
1396/07/05	9,250	9,167	9,260	9,219	0.0	53	214K	2B
1396/07/04	9,199	9,096	9,200	9,219	(0.03)	32	71K	652M
1396/07/03	9,198	9,060	9,199	9,222	(0.13)	76	73K	661M
1396/07/02	9,250	9,100	9,260	9,234	(0.15)	65	163K	1B
1396/07/01	9,340	9,200	9,340	9,248	0.08	76	221K	2B
1396/06/29	9,236	9,236	9,345	9,241	0.06	46	74K	684M
1396/06/28	9,230	9,222	9,290	9,235	0.05	71	225K	2B
1396/06/27	9,240	9,200	9,250	9,230	(0.1)	91	307K	3B
1396/06/26	9,280	9,180	9,280	9,239	(0.09)	135	167K	2B
1396/06/25	9,350	9,211	9,350	9,247	0.01	59	52K	478M
1396/06/22	9,210	9,210	9,370	9,246	0.13	305	144K	1B
1396/06/21	9,371	9,200	9,400	9,234	0.11	150	120K	1B
1396/06/20	9,327	9,231	9,380	9,224	0.34	64	185K	2B
1396/06/19	9,183	9,183	9,329	9,193	0.10	46	83K	769M
1396/06/15	9,350	9,152	9,399	9,184	0.32	77	145K	1B
1396/06/14	9,182	9,180	9,350	9,155	0.48	96	232K	2B
1396/06/13	9,290	9,070	9,295	9,111	0.29	95	218K	2B
1396/06/12	9,300	9,080	9,350	9,085	0.51	102	328K	3B
1396/06/11	9,270	9,250	9,343	9,039	0.57	91	129K	1B
1396/06/08	9,001	9,001	9,298	8,988	1.00	89	243K	2B
1396/06/07	9,000	8,800	9,110	8,899	0.35	120	738K	7B
1396/06/06	8,900	8,900	8,999	8,868	0.64	124	328K	3B
1396/06/05	8,751	8,750	8,998	8,812	1.11	83	370K	3B
1396/06/04	8,675	8,611	8,880	8,715	(0.02)	61	129K	1B
1396/06/01	8,885	8,650	8,885	8,717	0.25	67	141K	1B
1396/05/31	8,700	8,611	8,700	8,695	(0.09)	43	106K	916M
1396/05/30	8,600	8,550	8,960	8,703	(0.21)	75	166K	1B
1396/05/29	8,800	8,560	8,987	8,721	0.81	96	321K	3B
1396/05/28	8,690	8,530	8,996	8,651	(0.07)	71	170K	1B
1396/05/25	8,553	8,553	8,900	8,657	0.57	69	173K	2B
1396/05/24	8,505	8,505	8,900	8,608	0.80	79	322K	3B
1396/05/23	8,570	8,561	8,768	8,540	0.51	60	259K	2B
1396/05/22	8,490	8,490	8,599	8,497	(0.62)	108	1M	9B
1396/05/21	8,538	8,476	8,600	8,550	(0.21)	88	421K	4B
1396/05/18	8,600	8,479	8,650	8,568	(0.29)	83	222K	2B
1396/05/17	8,522	8,520	8,650	8,593	0.0	74	210K	2B
1396/05/16	8,700	8,505	8,700	8,593	(0.12)	86	164K	1B
1396/05/15	8,700	8,501	8,720	8,603	0.58	120	552K	5B
1396/05/11	8,669	8,500	8,799	8,553	(0.86)	108	612K	5B
1396/05/10	8,580	8,512	8,780	8,627	(0.15)	74	226K	2B
1396/05/09	8,797	8,463	8,797	8,640	(3.01)	137	641K	5B
1396/05/08	8,800	8,550	8,800	8,908	(0.4)	85	103K	894M
1396/05/07	8,941	8,760	9,250	8,944	0.03	122	266K	2B
1396/05/04	9,097	8,650	9,097	8,941	6.71	91	428K	4B
1396/04/26	10,180	10,001	10,300	10,129	0.10	225	900K	9B
1396/04/25	9,900	9,900	10,200	10,119	0.69	145	533K	5B
1396/04/24	10,130	9,951	10,130	10,050	(0.07)	140	413K	4B
1396/04/21	10,150	9,950	10,163	10,057	(0.8)	134	548K	5B
1396/04/20	10,050	10,001	10,200	10,138	(0.04)	70	140K	1B
1396/04/19	10,250	10,002	10,295	10,142	(0.54)	114	455K	5B
1396/04/18	10,011	10,000	10,370	10,197	(0.89)	118	355K	4B
1396/04/17	10,478	10,106	10,478	10,289	(1.58)	197	756K	8B
1396/04/14	10,301	10,301	10,500	10,454	0.02	127	283K	3B
1396/04/13	10,569	10,300	10,569	10,452	0.38	85	334K	4B
1396/04/12	10,206	10,195	10,569	10,412	(0.57)	100	434K	4B
1396/04/11	10,403	10,168	10,405	10,472	(0.67)	101	188K	2B
1396/04/10	10,550	10,400	10,550	10,543	(0.14)	73	124K	1B
1396/04/07	10,499	10,316	10,680	10,558	(0.57)	63	310K	3B
1396/04/04	10,599	10,500	10,690	10,619	(0.05)	53	182K	2B
1396/04/03	10,679	10,500	10,699	10,624	(0.19)	89	316K	3B
1396/03/31	10,598	10,360	10,690	10,644	1.88	94	966K	10B
1396/03/30	10,353	10,353	10,600	10,448	0.27	95	209K	2B
1396/03/29	10,210	10,200	10,700	10,420	0.09	70	183K	2B
1396/03/28	10,250	10,139	10,710	10,411	0.02	181	1M	11B
1396/03/27	10,300	10,152	10,390	10,409	(0.65)	75	237K	2B
1396/03/24	10,450	10,200	10,690	10,477	0.0	62	215K	2B
1396/03/23	10,539	10,103	10,639	10,477	(0.59)	84	240K	2B
1396/03/22	10,301	10,300	10,700	10,539	(0.83)	125	330K	3B
1396/03/21	10,600	10,360	10,850	10,627	0.12	114	375K	4B
1396/03/20	10,600	10,301	10,800	10,614	0.44	79	228K	2B
1396/03/17	10,506	10,100	10,850	10,567	0.58	130	397K	4B
1396/03/16	10,350	10,120	10,749	10,506	1.48	145	627K	7B
1396/03/13	10,130	10,120	10,380	10,353	(0.36)	63	129K	1B
1396/03/10	10,200	10,001	10,650	10,390	(0.35)	99	364K	4B
1396/03/09	10,279	10,080	10,279	10,427	(1.09)	105	233K	2B
1396/03/08	10,300	10,156	10,615	10,542	(0.49)	112	272K	3B
1396/03/07	10,600	10,501	10,730	10,594	(0.12)	116	360K	4B
1396/03/06	10,361	10,361	10,800	10,607	0.26	91	271K	3B
1396/03/03	10,500	10,450	10,850	10,579	0.94	156	638K	7B
1396/03/02	10,739	10,351	10,750	10,480	0.07	60	146K	2B
1396/03/01	10,400	10,300	10,800	10,473	0.75	122	437K	5B
1396/02/31	10,680	10,301	10,680	10,395	0.21	98	227K	2B
1396/02/30	10,500	10,500	10,609	10,373	1.94	164	387K	4B
1396/02/27	10,289	10,210	10,350	10,176	0.72	129	332K	3B
1396/02/26	10,100	10,000	10,255	10,103	0.18	126	234K	2B
1396/02/25	10,096	9,907	10,154	10,085	0.13	130	311K	3B
1396/02/24	9,755	9,604	10,094	10,072	2.27	352	3M	35B
1396/02/23	9,900	9,715	9,900	9,848	(0.02)	72	78K	771M
1396/02/20	9,979	9,800	9,980	9,850	1.00	850	524K	5B
1396/02/19	9,992	9,601	9,992	9,752	0.89	453	409K	4B
1396/02/18	9,562	9,525	9,990	9,666	0.05	140	629K	6B
1396/02/17	9,667	9,553	9,700	9,661	(0.06)	73	212K	2B
1396/02/16	9,773	9,572	9,774	9,667	(0.17)	90	313K	3B
1396/02/13	9,697	9,600	9,750	9,683	0.45	154	652K	6B
1396/02/12	9,678	9,583	9,713	9,640	0.09	67	158K	2B
1396/02/11	9,600	9,600	9,707	9,631	0.41	85	379K	4B
1396/02/10	9,558	9,556	9,687	9,592	(0.25)	118	574K	6B
1396/02/09	9,745	9,522	9,745	9,616	0.08	116	614K	6B
1396/02/06	9,550	9,532	9,700	9,608	0.39	107	572K	6B
1396/02/04	9,588	9,513	9,599	9,571	(0.11)	86	548K	5B
1396/02/03	9,590	9,521	9,590	9,582	(0.15)	112	235K	2B
1396/02/02	9,698	9,520	9,700	9,596	0.14	153	892K	9B
1396/01/30	9,580	9,521	9,690	9,583	(0.05)	92	240K	2B
1396/01/29	9,600	9,520	9,600	9,588	(0.08)	81	141K	1B
1396/01/28	9,699	9,528	9,699	9,596	(0.12)	102	275K	3B
1396/01/27	9,600	9,550	9,700	9,608	0.10	119	1M	10B
1396/01/26	9,600	9,511	9,700	9,598	(0.02)	138	606K	6B
1396/01/23	9,550	9,511	9,664	9,600	(0.04)	111	253K	2B
1396/01/21	9,688	9,512	9,744	9,604	0.02	115	298K	3B
1396/01/20	9,450	9,450	9,700	9,602	0.0	81	137K	1B
1396/01/19	9,800	9,406	9,800	9,602	(0.9)	145	470K	4B
1396/01/16	9,521	9,521	9,770	9,689	1.44	193	613K	6B
1396/01/15	9,439	9,300	9,608	9,551	3.23	202	720K	7B
1396/01/14	9,390	9,201	9,410	9,252	0.48	94	252K	2B
1396/01/09	9,251	9,180	9,280	9,208	0.21	95	514K	5B
1396/01/08	9,250	9,200	9,400	9,189	0.76	132	402K	4B
1396/01/07	9,121	9,120	9,245	9,120	0.10	54	73K	670M
1396/01/06	9,100	9,100	9,205	9,111	0.59	128	477K	4B
1396/01/05	9,150	8,999	9,150	9,058	0.07	51	151K	1B
1395/12/28	9,034	8,951	9,125	9,052	0.72	155	660K	6B
1395/12/25	8,935	8,935	9,033	8,987	1.99	157	719K	6B
1395/12/24	8,800	8,800	8,939	8,812	0.39	174	220K	2B
1395/12/23	8,900	8,700	8,900	8,778	0.01	75	117K	1B
1395/12/22	8,890	8,606	8,890	8,777	(0.62)	196	268K	2B
1395/12/21	8,595	8,590	9,020	8,832	2.76	291	959K	8B
1395/12/18	8,594	8,500	8,740	8,595	0.56	616	305K	3B
1395/12/17	8,504	8,481	8,539	8,547	(0.71)	231	471K	4B
1395/12/16	8,500	8,500	8,780	8,608	0.57	183	340K	3B
1395/12/15	8,500	8,420	8,500	8,559	(0.52)	231	301K	3B
1395/12/14	8,500	8,453	8,520	8,604	(0.51)	70	236K	2B
1395/12/11	8,750	8,471	8,750	8,648	(0.3)	86	142K	1B
1395/12/10	8,500	8,380	8,850	8,674	2.25	204	639K	6B
1395/12/09	8,441	8,441	8,590	8,483	0.06	83	179K	2B
1395/12/08	8,500	8,443	8,600	8,478	(0.01)	89	183K	2B
1395/12/07	8,470	8,450	8,633	8,479	0.41	197	286K	2B
1395/12/04	8,469	8,400	8,715	8,444	1.73	255	412K	4B
1395/12/03	8,320	8,242	8,450	8,300	0.48	208	420K	4B
1395/12/02	8,330	8,230	8,369	8,260	(2.58)	430	1M	9B
1395/12/01	8,552	8,320	8,580	8,479	(2.71)	242	608K	5B
1395/11/30	8,500	8,460	8,600	8,715	(0.56)	82	155K	1B
1395/11/27	8,506	8,500	8,646	8,764	(0.2)	68	62K	530M
1395/11/26	8,740	8,536	8,750	8,782	(0.6)	61	451K	4B
1395/11/25	8,909	8,530	8,909	8,835	(0.33)	134	181K	2B
1395/11/24	8,500	8,459	8,914	8,864	4.41	275	1M	10B
1395/11/23	8,400	8,386	8,688	8,490	2.60	177	582K	5B
1395/11/20	8,250	8,242	8,500	8,275	0.07	86	584K	5B
1395/11/19	8,250	8,210	8,288	8,269	(0.19)	93	408K	3B
1395/11/18	8,310	8,201	8,333	8,285	(0.49)	90	459K	4B
1395/11/17	8,300	8,251	8,330	8,326	(0.14)	86	174K	1B
1395/11/16	8,400	8,278	8,480	8,338	(0.11)	149	311K	3B
1395/11/13	8,360	8,342	8,500	8,347	0.26	99	198K	2B
1395/11/12	8,439	8,360	8,650	8,325	0.40	100	145K	1B
1395/11/11	8,320	8,250	8,400	8,292	0.56	112	530K	4B
1395/11/10	8,298	8,201	8,320	8,246	0.18	136	408K	3B
1395/11/09	8,300	8,210	8,304	8,231	0.15	104	204K	2B
1395/11/06	8,200	8,200	8,300	8,219	0.05	100	113K	935M
1395/11/05	8,220	8,100	8,297	8,215	(0.04)	192	331K	3B
1395/11/04	8,208	8,200	8,304	8,218	0.22	183	229K	2B
1395/11/03	8,240	8,150	8,305	8,200	0.21	394	1M	10B
1395/11/02	8,249	8,130	8,249	8,183	(0.09)	114	290K	2B
1395/10/29	8,200	8,122	8,300	8,190	0.18	537	801K	7B
1395/10/28	8,155	8,125	8,248	8,175	0.27	490	678K	6B
1395/10/27	8,150	8,110	8,280	8,153	0.10	267	445K	4B
1395/10/26	8,120	8,120	8,340	8,145	0.34	146	206K	2B
1395/10/25	8,300	8,000	8,300	8,117	(0.31)	114	256K	2B
1395/10/22	8,390	8,060	8,390	8,142	(0.2)	135	266K	2B
1395/10/20	8,101	7,956	8,290	8,158	(1.0)	195	385K	3B
1395/10/19	8,240	8,100	8,290	8,240	(1.33)	186	498K	4B
1395/10/18	8,450	8,230	8,450	8,351	(0.57)	154	356K	3B
1395/10/15	8,486	8,300	8,487	8,399	(0.41)	119	269K	2B
1395/10/14	8,480	8,332	8,489	8,434	(0.33)	108	287K	2B
1395/10/13	8,600	8,300	8,600	8,462	(0.91)	123	394K	3B
1395/10/12	8,609	8,465	8,609	8,540	(1.37)	155	586K	5B
1395/10/11	8,665	8,562	8,669	8,659	(0.47)	149	501K	4B
1395/10/08	8,789	8,640	8,789	8,700	(0.3)	117	314K	3B
1395/10/07	8,850	8,671	8,850	8,726	0.0	68	175K	2B
1395/10/06	8,681	8,660	8,748	8,726	(0.19)	112	252K	2B
1395/10/05	8,655	8,650	8,700	8,743	(0.55)	99	330K	3B
1395/10/04	8,802	8,666	8,802	8,791	(0.37)	111	308K	3B
1395/10/01	8,810	8,655	8,879	8,824	(0.08)	59	142K	1B
1395/09/30	8,888	8,740	8,888	8,831	(0.01)	116	2M	19B
1395/09/29	8,650	8,650	8,849	8,832	(0.06)	102	155K	1B
1395/09/28	8,900	8,783	8,900	8,837	(0.25)	114	329K	3B
1395/09/24	8,900	8,800	8,900	8,859	(0.72)	109	491K	4B
1395/09/23	8,949	8,800	8,949	8,923	(0.26)	80	177K	2B
1395/09/22	8,900	8,783	9,198	8,946	1.29	212	992K	9B
1395/09/21	8,770	8,770	8,850	8,832	(0.26)	134	383K	3B
1395/09/20	8,700	8,700	8,911	8,855	0.85	175	744K	7B
1395/09/17	8,700	8,700	8,900	8,780	0.60	128	354K	3B
1395/09/16	8,797	8,631	8,797	8,728	(0.33)	137	457K	4B
1395/09/15	8,800	8,601	8,800	8,757	(0.45)	118	236K	2B
1395/09/14	8,890	8,700	8,890	8,797	(0.14)	135	299K	3B
1395/09/13	8,800	8,765	8,945	8,809	0.65	160	447K	4B
1395/09/09	8,898	8,600	8,898	8,752	(0.76)	125	356K	3B
1395/09/07	8,650	8,607	8,800	8,819	(0.34)	111	238K	2B
1395/09/06	8,947	8,601	8,947	8,849	(0.18)	131	428K	4B
1395/09/03	8,600	8,600	8,947	8,865	3.98	373	2M	14B
1395/09/02	8,480	8,360	8,600	8,526	(0.23)	98	184K	2B
1395/09/01	8,600	8,490	8,678	8,546	0.09	66	137K	1B
1395/08/29	8,476	8,475	8,669	8,538	0.09	90	158K	1B
1395/08/26	8,530	8,460	8,580	8,530	0.01	92	122K	1B
1395/08/25	8,515	8,500	8,670	8,529	0.29	131	260K	2B
1395/08/24	8,600	8,511	8,679	8,504	0.32	92	164K	1B
1395/08/23	8,311	8,311	8,679	8,477	0.82	154	309K	3B
1395/08/22	8,350	8,350	8,699	8,408	0.48	163	374K	3B
1395/08/19	8,051	8,051	8,440	8,368	(0.97)	162	314K	3B
1395/08/18	8,582	8,510	8,650	8,450	0.37	97	129K	1B
1395/08/17	8,414	8,331	8,650	8,419	0.60	126	254K	2B
1395/08/16	8,300	8,290	8,499	8,369	0.01	117	188K	2B
1395/08/15	8,885	8,339	8,885	8,368	(4.66)	283	941K	8B
1395/08/12	8,701	8,500	8,885	8,777	(1.58)	208	418K	4B
1395/08/11	8,997	8,753	8,997	8,918	(0.06)	98	132K	1B
1395/08/10	8,850	8,700	8,950	8,923	(0.83)	201	343K	3B
1395/08/09	9,190	8,750	9,190	8,998	(1.29)	260	410K	4B
1395/08/08	8,994	8,901	9,279	9,116	2.91	335	815K	7B
1395/08/05	8,600	8,549	8,897	8,858	4.53	649	871K	8B
1395/08/04	8,451	8,450	8,676	8,474	1.68	240	561K	5B
1395/08/03	8,370	8,328	8,490	8,334	0.86	418	372K	3B
1395/08/02	8,398	8,280	8,428	8,263	0.51	176	228K	2B
1395/08/01	8,245	8,191	8,400	8,221	0.74	174	428K	4B
1395/07/28	8,160	8,106	8,189	8,161	(0.01)	131	219K	2B
1395/07/27	8,182	8,051	8,182	8,162	(0.29)	125	300K	2B
1395/07/26	8,200	8,164	8,200	8,186	0.0	155	309K	3B
1395/07/25	8,259	8,173	8,259	8,186	0.07	125	284K	2B
1395/07/24	8,180	8,125	8,259	8,180	0.32	159	416K	3B
1395/07/19	8,180	8,121	8,189	8,154	0.09	149	320K	3B
1395/07/18	8,141	8,110	8,189	8,147	0.09	336	268K	2B
1395/07/17	8,101	8,073	8,195	8,140	(0.06)	86	153K	1B
1395/07/14	8,180	8,061	8,235	8,145	(0.18)	113	354K	3B
1395/07/13	8,182	8,051	8,182	8,160	(0.12)	79	199K	2B
1395/07/12	8,269	8,173	8,270	8,170	0.11	99	182K	1B
1395/07/11	8,200	8,166	8,295	8,161	0.34	110	210K	2B
1395/07/10	8,136	8,130	8,300	8,133	0.33	125	284K	2B
1395/07/07	8,102	8,102	8,150	8,106	0.15	103	278K	2B
1395/07/06	8,100	8,060	8,120	8,094	0.0	72	140K	1B
1395/07/05	8,130	8,057	8,130	8,094	(0.04)	138	218K	2B
1395/07/04	8,120	8,100	8,130	8,097	0.17	135	352K	3B
1395/07/03	8,040	8,040	8,145	8,083	0.12	106	232K	2B
1395/06/31	8,140	8,070	8,140	8,073	0.04	54	123K	995M
1395/06/29	8,098	8,001	8,149	8,070	(0.21)	108	250K	2B
1395/06/28	8,008	8,000	8,100	8,087	(0.23)	105	165K	1B
1395/06/27	8,135	8,007	8,138	8,106	(0.27)	78	242K	2B
1395/06/24	8,140	8,051	8,150	8,128	(0.04)	102	339K	3B
1395/06/23	8,007	8,007	8,080	8,131	(1.0)	132	360K	3B
1395/06/21	8,030	8,030	8,169	8,213	(0.47)	62	187K	2B
1395/06/20	8,297	8,100	8,297	8,252	(0.52)	129	210K	2B
1395/06/17	8,250	8,200	8,340	8,295	(0.08)	85	117K	967M
1395/06/16	8,200	8,150	8,350	8,302	(0.38)	88	347K	3B
1395/06/15	8,319	8,183	8,330	8,334	(0.16)	72	228K	2B
1395/06/14	8,410	8,100	8,430	8,347	(0.63)	125	218K	2B
1395/06/13	8,450	8,120	8,520	8,400	(0.73)	124	188K	2B
1395/06/10	8,390	8,291	8,497	8,462	(0.59)	121	204K	2B
1395/06/09	8,492	8,320	8,520	8,512	(0.93)	144	264K	2B
1395/06/08	8,600	8,412	8,600	8,592	(0.19)	72	86K	725M
1395/06/07	8,500	8,462	8,600	8,608	(0.54)	163	249K	2B
1395/06/06	8,798	8,500	8,798	8,655	(0.27)	85	168K	1B
1395/06/03	8,510	8,510	8,700	8,678	(0.06)	75	126K	1B
1395/06/02	8,800	8,510	8,800	8,683	(0.1)	79	437K	4B
1395/06/01	8,798	8,600	8,798	8,692	0.05	78	149K	1B
1395/05/31	8,600	8,600	8,830	8,688	0.47	143	343K	3B
1395/05/30	8,690	8,530	8,799	8,647	0.03	87	154K	1B
1395/05/27	8,550	8,520	8,699	8,644	(0.12)	78	129K	1B
1395/05/26	8,650	8,550	8,650	8,654	(0.17)	85	146K	1B
1395/05/25	8,581	8,560	8,788	8,669	(0.26)	119	415K	4B
1395/05/24	8,791	8,607	8,838	8,692	(1.42)	221	714K	6B
1395/05/23	8,835	8,741	8,860	8,817	(0.18)	98	266K	2B
1395/05/20	8,887	8,800	8,900	8,833	0.01	83	204K	2B
1395/05/19	8,989	8,801	8,990	8,832	(1.23)	181	719K	6B
1395/05/18	8,957	8,851	8,958	8,942	(0.17)	141	489K	4B
1395/05/17	9,020	8,902	9,050	8,957	0.64	158	580K	5B
1395/05/16	8,900	8,900	9,020	8,900	0.90	164	425K	4B
1395/05/13	8,900	8,900	8,951	8,821	0.18	64	117K	1B
1395/05/12	8,800	8,792	8,850	8,805	0.01	129	239K	2B
1395/05/11	8,805	8,776	8,830	8,804	0.0	94	243K	2B
1395/05/10	8,852	8,800	8,852	8,804	0.01	168	286K	3B
1395/05/06	8,998	8,820	9,003	8,803	0.38	125	208K	2B
1395/05/05	8,910	8,775	8,980	8,770	0.26	83	246K	2B
1395/05/04	8,887	8,839	8,990	8,747	1.12	118	286K	3B
1395/05/03	8,900	8,712	8,900	8,650	0.36	94	146K	1B
1395/05/02	8,800	8,700	8,900	8,619	0.65	127	237K	2B
1395/04/30	8,619	8,601	8,749	8,563	0.15	64	99K	855M
1395/04/29	8,251	8,251	8,850	8,550	0.97	156	224K	2B
1395/04/28	8,501	8,302	8,690	8,468	(1.25)	141	356K	3B
1395/04/15	9,900	9,820	10,344	10,025	1.76	333	2M	16B
1395/04/14	9,851	9,802	9,920	9,852	0.23	144	294K	3B
1395/04/13	9,800	9,776	9,900	9,829	0.09	203	447K	4B
1395/04/12	9,820	9,780	9,890	9,820	(0.43)	146	571K	6B
1395/04/09	9,901	9,770	9,929	9,862	(0.18)	140	571K	6B
1395/04/08	9,940	9,800	9,969	9,880	(0.15)	91	283K	3B
1395/04/06	9,851	9,800	9,980	9,895	0.01	104	245K	2B
1395/04/05	9,735	9,734	9,955	9,894	(0.18)	56	123K	1B
1395/04/02	9,999	9,801	9,999	9,912	(0.13)	115	299K	3B
1395/04/01	9,860	9,750	9,970	9,925	(0.44)	92	284K	3B
1395/03/31	9,998	9,851	10,000	9,969	(0.12)	90	118K	1B
1395/03/30	9,900	9,857	10,000	9,981	(0.18)	114	210K	2B
1395/03/29	9,999	9,851	9,999	9,999	(0.11)	126	97K	960M
1395/03/26	10,000	9,841	10,000	10,010	(0.26)	92	142K	1B
1395/03/25	10,010	9,850	10,010	10,036	(0.49)	185	395K	4B
1395/03/24	10,140	10,000	10,190	10,085	(0.05)	126	202K	2B
1395/03/23	10,001	10,000	10,150	10,090	(0.63)	134	568K	6B
1395/03/22	10,299	10,001	10,299	10,154	(0.2)	115	236K	2B
1395/03/19	10,190	10,000	10,300	10,174	(0.35)	121	237K	2B
1395/03/18	10,300	10,010	10,300	10,210	(0.22)	427	198K	2B
1395/03/17	10,110	10,100	10,310	10,233	0.02	112	197K	2B
1395/03/16	10,001	10,001	10,314	10,231	0.03	82	112K	1B
1395/03/12	10,234	10,168	10,270	10,228	(0.06)	128	376K	4B
1395/03/11	10,250	10,200	10,300	10,234	0.11	128	483K	5B
1395/03/10	10,250	10,150	10,280	10,223	0.64	207	740K	8B
1395/03/09	10,300	10,101	10,300	10,158	1.17	143	527K	5B
1395/03/08	9,970	9,970	10,315	10,041	2.21	211	409K	4B
1395/03/05	9,830	9,830	9,970	9,824	0.31	120	198K	2B
1395/03/04	9,850	9,821	9,930	9,794	0.59	102	271K	3B
1395/03/03	9,840	9,600	9,911	9,737	0.61	104	305K	3B
1395/03/01	9,716	9,455	9,800	9,678	(0.11)	126	253K	2B
1395/02/29	9,900	9,700	9,900	9,689	0.21	101	152K	1B
1395/02/28	9,720	9,700	9,900	9,669	1.61	173	375K	4B
1395/02/27	9,480	9,460	9,700	9,516	0.23	105	131K	1B
1395/02/26	9,450	9,450	9,700	9,494	0.17	109	322K	3B
1395/02/25	9,630	9,430	9,630	9,478	0.07	112	272K	3B
1395/02/22	9,500	9,300	9,538	9,471	0.05	120	291K	3B
1395/02/21	9,470	9,400	9,580	9,466	0.20	129	351K	3B
1395/02/20	9,600	9,390	9,700	9,447	(0.44)	104	501K	5B
1395/02/19	9,550	9,280	9,926	9,489	0.36	248	1M	12B
1395/02/18	9,800	9,400	9,800	9,455	(4.44)	238	1M	10B
1395/02/15	9,940	9,600	9,940	9,894	(0.62)	124	183K	2B
1395/02/14	10,100	9,602	10,104	9,956	(1.46)	155	450K	4B
1395/02/13	9,939	9,670	10,157	10,104	1.83	165	2M	22B
1395/02/12	9,970	9,730	9,970	9,922	(0.45)	151	239K	2B
1395/02/11	9,990	9,600	9,990	9,967	(0.26)	135	261K	3B
1395/02/08	9,999	9,781	9,999	9,993	(0.38)	141	207K	2B
1395/02/07	9,960	9,900	10,000	10,031	(0.31)	161	205K	2B
1395/02/06	10,201	9,991	10,201	10,062	(0.38)	224	378K	4B
1395/02/05	10,100	10,050	10,190	10,100	0.02	182	311K	3B
1395/02/04	10,200	10,095	10,249	10,098	0.29	128	234K	2B
1395/02/01	10,110	10,051	10,240	10,069	0.35	140	281K	3B
1395/01/31	10,100	10,001	10,300	10,034	0.30	121	130K	1B
1395/01/30	9,950	9,950	10,400	10,004	0.84	162	208K	2B
1395/01/29	9,950	9,615	9,959	9,921	(1.98)	262	431K	4B
1395/01/28	10,500	10,016	10,500	10,121	(4.0)	230	683K	7B
1395/01/25	10,601	10,200	10,880	10,543	(1.65)	186	434K	5B
1395/01/24	10,703	10,552	10,703	10,720	(0.33)	300	242K	3B
1395/01/23	10,853	10,600	10,900	10,755	0.06	611	329K	4B
1395/01/22	10,970	10,520	10,970	10,749	(1.02)	415	395K	4B
1395/01/21	11,000	10,520	11,000	10,860	(0.02)	363	199K	2B
1395/01/18	11,000	10,502	11,000	10,862	(0.86)	182	309K	3B
1395/01/17	11,000	10,919	11,025	10,956	0.33	177	426K	5B
1395/01/16	11,147	10,910	11,147	10,920	0.28	138	235K	3B
1395/01/15	10,905	10,880	11,030	10,890	0.14	142	185K	2B
1395/01/14	11,000	10,871	11,180	10,875	0.07	124	105K	1B
1395/01/11	10,900	10,900	11,193	10,867	0.52	104	157K	2B
1395/01/10	10,969	10,852	11,150	10,811	1.42	190	338K	4B
1395/01/09	10,800	10,701	10,979	10,660	0.48	118	190K	2B
1395/01/08	10,601	10,600	10,984	10,609	0.69	142	195K	2B
1395/01/07	10,600	10,500	10,800	10,536	0.41	80	188K	2B
1394/12/26	10,550	10,270	10,700	10,493	(0.29)	496	747K	8B
1394/12/25	10,749	10,016	10,750	10,524	(0.18)	303	607K	6B
1394/12/24	10,600	10,400	10,660	10,543	0.23	215	318K	3B
1394/12/22	10,746	10,300	10,746	10,519	(0.97)	335	587K	6B
1394/12/19	10,750	10,360	10,750	10,622	(1.14)	218	435K	5B
1394/12/18	10,602	10,500	10,750	10,744	(1.45)	297	448K	5B
1394/12/17	10,515	10,500	10,979	10,902	(1.13)	208	298K	3B
1394/12/16	11,300	10,800	11,300	11,027	(0.09)	222	416K	5B
1394/12/15	10,802	10,800	11,094	11,037	4.46	443	2M	23B
1394/12/12	10,400	10,080	11,020	10,566	(0.4)	382	1M	15B
1394/12/11	10,521	10,512	10,700	10,608	(4.13)	449	750K	8B
1394/12/10	11,000	10,803	11,001	11,065	(2.69)	281	445K	5B
1394/12/09	11,560	10,930	11,600	11,371	(1.04)	340	664K	8B
1394/12/08	11,300	11,300	11,554	11,490	4.19	413	767K	9B
1394/12/05	10,950	10,350	11,285	11,028	2.61	359	977K	11B
1394/12/04	10,803	10,705	10,803	10,748	4.46	237	724K	8B
1394/12/03	10,248	10,165	10,605	10,289	1.87	205	390K	4B
1394/12/02	10,199	10,050	10,248	10,100	1.18	195	577K	6B
1394/12/01	10,032	9,900	10,179	9,982	0.72	205	448K	4B
1394/11/28	9,800	9,751	10,099	9,911	0.82	220	495K	5B
1394/11/27	9,500	9,500	10,000	9,830	1.01	252	700K	7B
1394/11/26	9,436	9,436	9,992	9,732	(1.97)	407	924K	9B
1394/11/25	9,800	9,771	9,900	9,928	(3.47)	173	587K	6B
1394/11/24	10,963	10,054	10,963	10,285	(2.82)	530	1M	11B
1394/11/21	10,799	10,151	10,820	10,583	2.65	297	858K	9B
1394/11/20	10,329	10,000	10,329	10,310	4.80	276	789K	8B
1394/11/19	9,300	9,300	10,078	9,838	2.49	373	1M	13B
1394/11/18	9,700	9,000	9,700	9,599	3.23	640	2M	17B
1394/11/17	9,301	9,211	9,301	9,299	4.97	430	2M	21B
1394/11/14	8,859	8,859	8,859	8,859	4.99	49	868K	8B
1394/11/13	8,769	8,769	8,769	8,438	1.03	21	164K	1B
1394/11/12	8,755	8,755	8,755	8,352	0.16	14	24K	213M
1394/11/11	8,710	8,710	8,710	8,339	0.52	20	84K	727M
1394/11/10	8,623	8,623	8,623	8,296	1.01	39	161K	1B
1394/11/07	8,491	8,491	8,491	8,213	1.56	67	249K	2B
1394/11/06	8,319	8,319	8,319	8,087	2.07	95	331K	3B
1394/11/05	7,754	7,700	8,141	7,923	2.18	369	1M	11B
1394/11/04	7,800	7,690	7,850	7,754	(1.1)	358	769K	6B
1394/11/03	7,798	7,751	7,920	7,840	(0.19)	283	560K	4B
1394/10/30	7,801	7,740	7,812	7,855	(0.39)	151	227K	2B
1394/10/29	7,850	7,790	8,000	7,886	(0.28)	181	342K	3B
1394/10/28	7,978	7,784	7,980	7,908	(0.19)	128	220K	2B
1394/10/27	8,099	7,800	8,100	7,923	(0.26)	291	800K	6B
1394/10/26	7,750	7,750	8,101	7,944	2.95	316	935K	7B
1394/10/23	7,613	7,613	7,796	7,716	(0.22)	227	654K	5B
1394/10/22	7,822	7,669	7,850	7,733	(1.38)	191	614K	5B
1394/10/21	7,800	7,800	7,855	7,841	(0.13)	146	231K	2B
1394/10/20	7,819	7,800	7,850	7,851	(0.13)	157	320K	3B
1394/10/19	7,950	7,701	7,950	7,861	(0.32)	236	420K	3B
1394/10/16	7,820	7,820	7,963	7,886	0.61	204	379K	3B
1394/10/15	7,731	7,730	8,004	7,838	1.01	311	907K	7B
1394/10/14	7,840	7,710	7,840	7,760	0.31	113	259K	2B
1394/10/13	7,720	7,690	7,734	7,736	(0.58)	152	443K	3B
1394/10/12	7,805	7,690	7,830	7,781	(0.6)	141	340K	3B
1394/10/09	7,887	7,669	7,887	7,828	(0.97)	150	332K	3B
1394/10/07	7,850	7,680	7,864	7,905	(0.43)	122	155K	1B
1394/10/06	7,698	7,698	7,949	7,939	(2.02)	159	353K	3B
1394/10/05	7,995	7,808	7,995	8,103	(1.4)	130	267K	2B
1394/10/02	8,004	8,004	8,050	8,218	(2.46)	163	394K	3B
1394/10/01	8,300	8,168	8,300	8,425	(2.0)	93	324K	3B
1394/09/30	8,351	8,300	8,519	8,597	(1.14)	100	223K	2B
1394/09/29	8,700	8,350	8,700	8,696	(1.06)	111	208K	2B
1394/09/28	8,699	8,520	8,700	8,789	(0.15)	92	78K	679M
1394/09/25	8,722	8,524	8,722	8,802	(0.25)	73	78K	672M
1394/09/24	8,792	8,510	8,792	8,824	(0.66)	118	207K	2B
1394/09/23	8,890	8,753	8,890	8,883	(0.15)	90	142K	1B
1394/09/22	8,890	8,754	8,890	8,896	(0.19)	91	161K	1B
1394/09/18	8,889	8,868	8,900	8,913	(0.09)	115	169K	2B
1394/09/17	8,949	8,873	8,949	8,921	(0.03)	86	90K	805M
1394/09/16	8,978	8,851	8,980	8,924	0.02	100	151K	1B
1394/09/15	8,999	8,880	8,999	8,922	(0.03)	111	235K	2B
1394/09/14	8,998	8,900	9,000	8,925	0.20	137	191K	2B
1394/09/10	8,900	8,900	8,987	8,907	0.03	64	82K	735M
1394/09/09	8,881	8,652	8,900	8,904	(0.27)	126	134K	1B
1394/09/08	8,996	8,801	8,996	8,928	(0.12)	97	133K	1B
1394/09/07	8,950	8,851	9,000	8,939	(0.04)	95	130K	1B
1394/09/04	8,995	8,852	8,999	8,943	0.31	147	315K	3B
1394/09/03	8,899	8,655	8,980	8,915	(0.09)	114	124K	1B
1394/09/02	8,999	8,682	8,999	8,923	(1.38)	228	371K	3B
1394/09/01	9,140	8,801	9,140	9,048	(1.16)	209	404K	4B
1394/08/30	9,221	9,020	9,240	9,154	(0.19)	111	147K	1B
1394/08/27	9,005	9,000	9,280	9,171	(0.17)	125	215K	2B
1394/08/26	9,150	8,980	9,150	9,187	(0.38)	172	191K	2B
1394/08/25	9,199	8,972	9,199	9,222	(0.93)	181	266K	2B
1394/08/24	9,250	9,100	9,280	9,309	(0.36)	171	229K	2B
1394/08/23	9,350	9,250	9,350	9,343	(0.13)	178	231K	2B
1394/08/20	9,389	9,318	9,389	9,355	(0.22)	183	585K	5B
1394/08/19	9,310	9,310	9,484	9,376	0.50	422	566K	5B
1394/08/18	9,264	9,264	9,380	9,329	0.25	215	534K	5B
1394/08/17	9,389	9,261	9,389	9,306	0.17	229	360K	3B
1394/08/16	9,225	9,225	9,390	9,290	0.56	274	420K	4B
1394/08/13	9,297	9,155	9,297	9,238	(0.29)	336	617K	6B
1394/08/12	9,250	9,150	9,348	9,265	1.97	377	805K	7B
1394/08/11	8,839	8,810	9,277	9,086	2.83	483	725K	7B
1394/08/10	8,740	8,737	8,890	8,836	1.02	381	711K	6B
1394/08/09	8,930	8,500	8,930	8,747	(2.06)	401	673K	6B
1394/07/21	9,000	8,854	9,000	8,931	0.03	153	255K	2B
1394/07/20	8,944	8,915	8,950	8,928	0.07	138	314K	3B
1394/07/19	8,949	8,900	8,988	8,922	0.06	113	207K	2B
1394/07/18	8,990	8,892	8,999	8,917	0.36	149	371K	3B
1394/07/15	8,872	8,872	8,930	8,885	0.03	114	196K	2B
1394/07/14	8,900	8,801	8,930	8,882	(0.05)	82	108K	959M
1394/07/13	8,801	8,801	8,880	8,886	(0.16)	99	182K	2B
1394/07/12	8,852	8,802	8,900	8,900	(0.1)	88	89K	785M
1394/07/11	8,870	8,801	8,920	8,909	(0.24)	150	234K	2B
1394/07/08	8,920	8,801	8,920	8,930	(0.11)	70	93K	823M
1394/07/07	8,888	8,864	8,935	8,940	(0.08)	100	122K	1B
1394/07/06	8,900	8,797	8,985	8,947	(0.5)	154	264K	2B
1394/07/05	8,992	8,820	8,992	8,992	(0.35)	124	262K	2B
1394/07/04	8,813	8,802	9,000	9,024	(0.64)	138	205K	2B
1394/07/01	9,001	8,900	9,129	9,082	(0.79)	140	348K	3B
1394/06/31	8,910	8,910	9,195	9,154	(0.38)	117	157K	1B
1394/06/30	8,960	8,797	8,960	9,189	(0.76)	151	135K	1B
1394/06/29	9,100	8,920	9,236	9,259	(1.18)	175	255K	2B
1394/06/28	9,250	9,100	9,300	9,370	(0.34)	123	120K	1B
1394/06/25	9,475	9,110	9,475	9,402	(1.95)	194	343K	3B
1394/06/24	9,340	9,300	9,596	9,589	(0.96)	128	225K	2B
1394/06/23	9,710	9,260	9,998	9,682	0.09	292	774K	7B
1394/06/22	9,800	9,650	9,886	9,673	2.73	282	542K	5B
1394/06/21	9,298	9,291	9,634	9,416	2.62	355	921K	9B
1394/06/18	9,180	9,180	9,300	9,176	0.54	219	310K	3B
1394/06/17	9,267	8,984	9,268	9,127	(0.21)	347	847K	8B
1394/06/16	9,299	8,990	9,299	9,146	1.80	737	2M	18B
1394/06/15	8,984	8,984	8,984	8,984	4.99	138	1M	11B
1394/06/14	8,934	8,934	8,934	8,557	0.56	41	91K	814M
1394/06/11	8,307	8,307	8,950	8,509	(2.69)	731	3M	27B
1394/06/10	8,690	8,690	8,690	8,744	(4.41)	159	706K	6B
1394/06/09	9,616	9,136	9,616	9,147	(14.39)	217	580K	5B
1394/06/08	10,179	10,179	10,179	10,684	(0.28)	37	45K	460M
1394/06/07	10,190	10,190	10,190	10,714	(0.11)	34	18K	187M
1394/06/04	10,210	10,210	10,210	10,726	(0.2)	20	32K	323M
1394/06/03	10,272	10,272	10,272	10,747	(0.6)	44	97K	991M
1394/06/02	10,322	10,322	10,322	10,812	(0.49)	30	78K	804M
1394/06/01	10,340	10,340	10,340	10,865	(0.17)	33	28K	293M
1394/05/31	10,361	10,361	10,361	10,884	(0.2)	31	32K	336M
1394/05/28	10,369	10,369	10,369	10,906	(0.07)	15	11K	115M
1394/05/27	10,414	10,414	10,414	10,914	(0.44)	18	69K	723M
1394/05/26	10,462	10,462	10,462	10,962	(0.45)	26	73K	768M
1394/05/25	10,504	10,504	10,504	11,012	(0.4)	31	64K	675M
1394/05/24	10,523	10,523	10,523	11,056	(0.18)	20	28K	299M
1394/05/21	10,585	10,585	10,585	11,076	(0.59)	48	94K	997M
1394/05/19	10,604	10,604	10,604	11,142	(0.18)	34	28K	301M
1394/05/18	10,630	10,630	10,630	11,162	(0.24)	33	38K	403M
1394/05/17	10,654	10,654	10,654	11,189	(0.22)	40	36K	387M
1394/05/14	10,676	10,676	10,676	11,214	(0.2)	48	33K	349M
1394/05/13	10,702	10,702	10,702	11,237	(0.25)	61	40K	432M
1394/05/12	10,768	10,768	10,768	11,265	(0.61)	51	97K	1B
1394/05/11	10,842	10,842	10,842	11,334	(0.68)	61	109K	1B
1394/04/24	13,679	12,950	13,679	13,312	(1.83)	228	480K	6B
1394/04/23	13,602	13,007	13,700	13,560	(0.4)	215	391K	5B
1394/04/22	13,752	13,500	13,799	13,614	0.12	241	402K	5B
1394/04/21	13,570	13,555	13,840	13,598	0.24	162	682K	9B
1394/04/20	13,550	13,352	13,555	13,566	(0.12)	122	142K	2B
1394/04/16	13,689	13,500	13,720	13,582	0.54	205	471K	6B
1394/04/15	13,523	13,505	13,625	13,509	0.22	113	212K	3B
1394/04/14	13,503	13,501	13,685	13,480	0.48	143	291K	4B
1394/04/13	13,450	13,334	13,579	13,416	0.28	149	218K	3B
1394/04/10	13,450	13,340	13,450	13,378	0.01	71	100K	1B
1394/04/09	13,448	13,360	13,448	13,377	0.06	105	141K	2B
1394/04/08	13,305	13,302	13,450	13,369	0.05	91	236K	3B
1394/04/07	13,501	13,305	13,533	13,362	0.0	96	232K	3B
1394/04/06	13,600	13,303	13,613	13,362	0.19	101	165K	2B
1394/04/03	13,450	13,383	13,450	13,336	0.10	89	116K	2B
1394/04/02	13,560	13,357	13,570	13,323	0.37	84	199K	3B
1394/04/01	13,499	13,351	13,550	13,274	0.29	85	115K	2B
1394/03/31	13,221	13,221	13,470	13,236	0.59	112	309K	4B
1394/03/30	13,490	13,400	13,490	13,159	0.34	82	97K	1B
1394/03/27	13,251	13,205	13,500	13,114	0.32	86	120K	2B
1394/03/26	13,099	13,000	13,300	13,072	0.16	80	143K	2B
1394/03/25	13,001	13,000	13,100	13,051	0.0	44	46K	599M
1394/03/24	13,000	13,000	13,189	13,051	(0.02)	68	68K	887M
1394/03/23	13,100	12,930	13,100	13,053	(0.1)	90	138K	2B
1394/03/20	12,955	12,952	13,050	13,066	(0.05)	53	62K	811M
1394/03/19	13,008	12,951	13,100	13,073	(0.11)	74	138K	2B
1394/03/18	13,150	13,001	13,150	13,088	(0.02)	109	144K	2B
1394/03/17	13,010	13,010	13,235	13,091	0.08	73	122K	2B
1394/03/16	13,378	13,000	13,378	13,080	(0.07)	142	238K	3B
1394/03/12	13,040	13,040	13,320	13,089	0.08	76	64K	841M
1394/03/11	12,950	12,900	13,098	13,078	(0.13)	72	119K	2B
1394/03/10	13,039	12,912	13,039	13,095	(0.08)	80	55K	717M
1394/03/09	13,000	12,800	13,050	13,106	(0.72)	135	273K	4B
1394/03/06	12,951	12,951	13,100	13,201	(0.26)	98	113K	1B
1394/03/05	13,150	12,960	13,150	13,235	(0.4)	130	133K	2B
1394/03/04	13,001	12,973	13,250	13,288	(0.31)	120	108K	1B
1394/03/03	13,300	13,000	13,300	13,329	(0.25)	100	96K	1B
1394/03/02	13,499	13,010	13,499	13,363	(0.9)	269	918K	12B
1394/02/30	13,640	12,971	13,800	13,484	(0.2)	163	242K	3B
1394/02/29	13,590	13,500	13,640	13,511	0.10	242	89K	1B
1394/02/28	13,698	13,550	13,698	13,497	0.30	1,092	211K	3B
1394/02/27	13,700	13,435	13,700	13,456	0.25	124	155K	2B
1394/02/23	13,698	13,401	13,723	13,422	1.71	422	393K	5B
1394/02/22	13,156	13,052	13,594	13,196	0.95	296	229K	3B
1394/02/21	13,445	13,100	13,460	13,072	0.45	516	234K	3B
1394/02/20	12,940	12,940	13,327	13,013	1.55	866	357K	5B
1394/02/19	12,900	12,700	12,900	12,815	0.03	180	238K	3B
1394/02/16	12,710	12,660	12,850	12,811	(1.04)	179	617K	8B
1394/02/15	12,700	12,700	12,990	12,946	(0.05)	121	171K	2B
1394/02/14	12,990	12,670	13,001	12,952	(1.8)	248	567K	7B
1394/02/13	13,000	12,849	13,300	13,190	(0.72)	170	237K	3B
1394/02/09	13,297	13,000	13,297	13,285	(0.52)	139	185K	2B
1394/02/08	13,350	12,882	13,350	13,355	(0.45)	205	141K	2B
1394/02/07	13,300	13,000	13,350	13,415	(0.59)	142	237K	3B
1394/02/06	13,700	13,069	13,700	13,495	(0.87)	180	262K	3B
1394/02/05	13,600	13,355	13,600	13,613	(0.2)	131	142K	2B
1394/02/02	13,710	13,590	13,800	13,640	(0.25)	172	498K	7B
1394/02/01	13,999	13,590	14,030	13,674	(0.09)	208	306K	4B
1394/01/31	13,400	13,400	13,769	13,687	3.38	427	1M	16B
1394/01/30	13,160	13,160	13,700	13,240	(3.41)	234	715K	9B
1394/01/29	13,340	13,340	13,340	13,708	(1.35)	103	242K	3B
1394/01/26	13,475	13,475	13,475	13,895	(1.0)	130	173K	2B
1394/01/25	14,200	13,720	14,200	14,036	(1.78)	223	365K	5B
1394/01/24	14,500	13,922	14,500	14,291	(1.34)	283	318K	4B
1394/01/23	14,589	14,200	14,800	14,485	(0.28)	239	704K	10B
1394/01/22	14,700	14,305	14,700	14,526	(0.06)	265	324K	5B
1394/01/19	14,450	14,251	14,662	14,535	(0.43)	276	426K	6B
1394/01/18	14,690	14,301	14,701	14,598	0.34	339	767K	11B
1394/01/17	14,690	13,800	14,690	14,549	3.00	660	2M	28B
1394/01/16	14,174	14,174	14,174	14,125	3.64	116	693K	10B
1394/01/15	13,667	13,667	13,667	13,629	3.71	182	707K	10B
1394/01/11	13,489	13,261	13,489	13,142	0.64	147	232K	3B
1394/01/10	13,300	13,150	13,445	13,059	0.68	153	233K	3B
1394/01/09	13,245	13,210	13,324	12,971	1.24	187	248K	3B
1394/01/08	13,150	13,100	13,245	12,812	0.38	100	89K	1B
1394/01/05	12,836	12,836	13,150	12,764	0.43	66	117K	2B
1393/12/27	12,654	12,654	12,950	12,709	0.73	182	270K	3B
1393/12/26	12,317	12,317	12,790	12,617	0.13	106	113K	1B
1393/12/25	12,590	12,300	12,780	12,601	0.06	142	166K	2B
1393/12/24	12,600	12,110	12,702	12,593	(0.17)	198	305K	4B
1393/12/23	12,449	12,449	12,699	12,614	(0.06)	128	154K	2B
1393/12/20	12,499	12,271	12,500	12,622	(0.52)	118	158K	2B
1393/12/19	12,600	12,350	12,600	12,688	(0.17)	150	89K	1B
1393/12/18	12,789	12,521	12,789	12,710	(0.19)	161	264K	3B
1393/12/17	12,849	12,553	12,849	12,734	(0.76)	133	367K	5B
1393/12/16	12,980	12,600	12,980	12,831	(0.66)	136	299K	4B
1393/12/13	12,985	12,898	12,993	12,916	0.40	180	1M	13B
1393/12/12	12,899	12,801	12,980	12,864	0.05	157	2M	32B
1393/12/11	12,899	12,775	12,950	12,858	0.19	330	393K	5B
1393/12/10	12,800	12,620	13,000	12,834	(0.09)	232	329K	4B
1393/12/09	12,401	12,401	12,981	12,845	0.29	874	561K	7B
1393/12/06	12,610	12,400	12,833	12,808	(0.19)	195	3M	41B
1393/12/05	12,750	12,697	12,900	12,833	0.74	681	654K	8B
1393/12/04	12,301	12,300	12,760	12,739	0.49	128	3M	35B
1393/12/03	12,700	12,300	12,773	12,677	(0.59)	208	477K	6B
1393/12/02	12,490	12,490	12,820	12,752	3.41	232	469K	6B
1393/11/29	12,370	12,370	12,489	12,332	0.66	173	348K	4B
1393/11/28	12,200	12,200	12,490	12,251	1.90	233	464K	6B
1393/11/27	12,000	12,000	12,240	12,022	0.52	177	241K	3B
1393/11/26	11,999	11,920	12,080	11,960	0.54	158	440K	5B
1393/11/25	11,770	11,691	11,999	11,896	0.57	150	342K	4B
1393/11/21	11,705	11,699	11,870	11,829	(0.21)	154	152K	2B
1393/11/20	11,860	11,551	11,930	11,854	(0.18)	92	97K	1B
1393/11/19	12,000	11,710	12,000	11,875	(0.05)	158	393K	5B
1393/11/18	12,078	11,750	12,098	11,881	1.17	237	560K	7B
1393/11/15	12,040	11,795	12,040	11,744	0.75	217	303K	4B
1393/11/14	11,689	11,670	11,900	11,657	1.80	261	449K	5B
1393/11/13	11,540	11,400	11,650	11,451	1.11	204	407K	5B
1393/11/12	11,551	11,300	11,551	11,325	0.44	206	306K	3B
1393/11/11	11,500	11,220	11,519	11,275	1.49	217	401K	5B
1393/11/08	11,190	10,900	11,330	11,110	0.13	175	199K	2B
1393/11/07	11,090	10,880	11,200	11,096	(0.34)	181	156K	2B
1393/11/06	11,100	10,845	11,424	11,134	(0.13)	94	118K	1B
1393/11/05	10,757	10,751	11,510	11,148	0.13	128	153K	2B
1393/11/04	11,000	10,800	11,190	11,133	(0.35)	143	126K	1B
1393/11/01	11,000	10,819	11,101	11,172	(0.85)	243	207K	2B
1393/10/30	11,200	10,900	11,200	11,268	(0.41)	105	113K	1B
1393/10/29	11,250	11,062	11,300	11,314	(1.81)	205	385K	4B
1393/10/28	11,570	11,200	11,570	11,522	(0.51)	189	191K	2B
1393/10/27	11,500	11,400	11,650	11,581	(0.07)	123	200K	2B
1393/10/24	11,750	11,450	11,750	11,589	(0.09)	109	125K	1B
1393/10/23	11,900	11,358	11,900	11,599	(0.12)	173	293K	3B
1393/10/22	11,598	11,598	11,790	11,613	1.03	239	407K	5B
1393/10/21	11,358	11,358	11,470	11,495	(2.84)	223	559K	6B
1393/10/20	11,482	11,472	11,715	11,831	(1.0)	221	218K	3B
1393/10/17	11,883	11,644	11,947	11,950	(1.48)	246	362K	4B
1393/10/16	11,797	11,797	12,000	12,129	(1.29)	214	304K	4B
1393/10/15	12,370	11,930	12,370	12,288	(1.12)	238	293K	4B
1393/10/14	12,395	12,201	12,395	12,427	(0.36)	270	241K	3B
1393/10/13	12,251	12,251	12,400	12,472	(0.48)	201	246K	3B
1393/10/10	12,600	12,300	12,600	12,532	(0.6)	159	330K	4B
1393/10/09	12,538	12,412	12,597	12,608	(0.26)	222	268K	3B
1393/10/08	12,700	12,300	12,700	12,641	(0.32)	192	287K	4B
1393/10/07	12,600	12,550	12,848	12,681	0.06	221	331K	4B
1393/10/06	12,506	12,506	12,640	12,674	(0.22)	224	233K	3B
1393/10/03	12,750	12,500	12,750	12,702	(0.39)	312	317K	4B
1393/10/01	12,800	12,700	12,890	12,752	0.13	379	410K	5B
1393/09/29	12,610	12,610	12,899	12,736	(0.09)	264	452K	6B
1393/09/26	12,920	12,651	12,998	12,747	(0.04)	309	312K	4B
1393/09/25	12,560	12,560	13,000	12,752	0.0	363	739K	9B
1393/09/24	12,998	12,400	12,998	12,752	(1.12)	322	324K	4B
1393/09/23	13,000	12,614	13,190	12,897	0.81	544	784K	10B
1393/09/19	12,600	12,550	12,839	12,793	3.62	531	1M	13B
1393/09/18	12,250	12,203	12,590	12,346	1.16	368	817K	10B
1393/09/17	12,105	12,105	12,311	12,204	0.28	314	396K	5B
1393/09/16	12,222	12,100	12,240	12,170	0.02	318	311K	4B
1393/09/15	12,110	12,070	12,267	12,167	(0.35)	260	377K	5B
1393/09/12	12,330	12,060	12,330	12,210	0.08	313	388K	5B
1393/09/11	12,271	12,070	12,385	12,200	0.24	335	604K	7B
1393/09/10	12,197	12,001	12,267	12,171	0.32	387	779K	9B
1393/09/09	12,255	11,900	12,257	12,132	(1.16)	377	587K	7B
1393/09/08	12,300	12,085	12,539	12,274	0.56	386	676K	8B
1393/09/05	12,269	12,000	12,269	12,206	1.24	458	955K	12B
1393/09/04	11,800	11,788	12,150	12,057	(1.81)	409	633K	8B
1393/09/03	12,221	12,200	12,312	12,279	2.29	505	1M	13B
1393/09/02	11,966	11,852	12,080	12,004	2.28	564	2M	19B
1393/09/01	11,500	11,500	11,949	11,736	2.06	412	551K	7B
1393/08/28	11,695	11,300	11,750	11,499	0.26	300	660K	8B
1393/08/27	11,900	11,350	11,900	11,469	(2.85)	306	844K	10B
1393/08/26	11,799	11,600	12,000	11,806	(0.93)	206	381K	4B
1393/08/25	12,000	11,566	12,030	11,917	0.47	269	658K	8B
1393/08/24	12,160	11,626	12,160	11,861	(2.06)	266	668K	8B
1393/08/21	12,186	11,940	12,186	12,110	(0.15)	237	267K	3B
1393/08/20	12,000	11,930	12,260	12,128	0.12	246	419K	5B
1393/08/19	12,190	11,975	12,199	12,113	(0.12)	220	282K	3B
1393/08/18	12,165	11,930	12,200	12,128	(0.35)	299	343K	4B
1393/08/17	12,298	11,867	12,298	12,171	(1.2)	353	566K	7B
1393/08/14	12,490	12,170	12,490	12,319	(1.5)	401	523K	6B
1393/08/11	12,590	12,202	12,649	12,506	(0.04)	441	789K	10B
1393/08/10	12,640	12,411	12,640	12,511	2.51	514	1M	17B
1393/08/07	12,211	11,901	12,211	12,205	3.94	928	3M	34B
1393/08/06	11,364	11,364	11,818	11,742	3.33	365	866K	10B
1393/08/05	11,390	11,200	11,400	11,364	1.71	168	458K	5B
1393/07/27	22,501	22,000	22,590	22,194	(1.71)	644	667K	15B
1393/07/26	22,640	22,400	22,740	22,579	0.18	320	358K	8B
1393/07/23	22,699	22,610	22,719	22,538	0.16	249	191K	4B
1393/07/22	22,500	22,400	22,845	22,502	1.50	344	530K	12B
1393/07/20	22,184	22,032	22,200	22,169	(0.18)	174	269K	6B
1393/07/19	22,060	22,000	22,159	22,208	(0.23)	347	249K	5B
1393/07/16	22,194	22,000	22,194	22,259	(0.22)	195	194K	4B
1393/07/15	22,240	22,124	22,260	22,308	(0.43)	166	335K	7B
1393/07/14	22,030	22,000	22,248	22,404	(0.22)	142	124K	3B
1393/07/12	22,437	22,100	22,459	22,453	(0.21)	181	126K	3B
1393/07/09	22,310	22,107	22,399	22,500	(0.5)	207	230K	5B
1393/07/08	22,500	22,235	22,500	22,613	(0.34)	159	167K	4B
1393/07/07	22,541	22,305	22,664	22,690	(0.36)	180	198K	4B
1393/07/06	22,601	22,540	22,720	22,771	(0.12)	140	114K	3B
1393/07/05	22,613	22,600	22,750	22,799	(0.21)	135	164K	4B
1393/07/02	22,799	22,700	22,799	22,847	(0.06)	131	102K	2B
1393/07/01	22,899	22,620	22,899	22,860	(0.1)	97	117K	3B
1393/06/31	22,900	22,600	22,900	22,884	(0.31)	126	190K	4B
1393/06/30	22,555	22,555	23,000	22,956	(0.11)	123	128K	3B
1393/06/29	22,850	22,502	22,850	22,982	(0.24)	100	96K	2B
1393/06/26	22,780	22,522	22,988	23,038	(0.18)	145	122K	3B
1393/06/25	22,999	22,380	23,010	23,079	(0.28)	175	126K	3B
1393/06/24	22,200	22,020	23,629	23,143	1.85	178	683K	16B
1393/06/23	22,570	22,200	22,570	22,722	(0.24)	108	89K	2B
1393/06/22	22,649	22,254	22,650	22,777	(0.33)	139	124K	3B
1393/06/19	22,700	22,451	22,750	22,852	(0.27)	148	135K	3B
1393/06/18	22,700	22,500	22,800	22,915	(0.16)	168	93K	2B
1393/06/17	22,800	22,682	22,849	22,951	(0.52)	153	290K	7B
1393/06/16	22,900	22,402	22,900	23,071	(0.57)	164	177K	4B
1393/06/15	23,400	23,000	23,499	23,204	0.03	277	247K	6B
1393/06/12	23,270	23,001	23,884	23,198	0.86	374	425K	10B
1393/06/11	22,900	22,850	23,270	23,001	2.80	354	670K	15B
1393/06/10	22,399	22,312	22,700	22,375	0.11	235	227K	5B
1393/06/09	22,657	22,061	22,657	22,351	0.01	169	161K	4B
1393/06/08	22,398	22,398	22,988	22,348	0.41	195	208K	5B
1393/06/05	22,500	22,250	22,500	22,256	0.32	267	347K	8B
1393/06/04	22,000	22,000	22,485	22,184	0.16	263	216K	5B
1393/06/03	22,000	21,804	22,048	22,149	(0.27)	154	221K	5B
1393/06/02	22,071	21,990	22,150	22,209	(0.28)	203	213K	5B
1393/06/01	22,200	22,000	22,250	22,272	(0.14)	125	108K	2B
1393/05/29	22,001	22,001	22,200	22,304	(0.17)	145	137K	3B
1393/05/28	22,250	21,954	22,250	22,343	(0.35)	154	157K	3B
1393/05/27	22,000	21,990	22,490	22,421	(0.4)	167	214K	5B
1393/05/26	22,250	21,915	22,250	22,511	(0.93)	202	279K	6B
1393/05/25	22,260	22,111	22,440	22,723	(0.45)	158	124K	3B
1393/05/22	23,320	22,490	23,320	22,825	(2.57)	298	524K	12B
1393/05/21	23,400	22,782	23,400	23,426	(1.21)	246	264K	6B
1393/05/20	23,590	22,901	24,330	23,713	1.30	486	778K	18B
1393/05/19	22,899	22,700	23,780	23,409	2.37	564	1M	30B
1393/05/18	22,899	22,250	22,914	22,866	3.78	552	1M	26B
1393/05/15	21,200	21,112	22,069	22,033	3.83	350	883K	19B
1393/05/14	21,550	20,900	21,600	21,221	(2.03)	456	688K	15B
1393/05/13	21,599	21,434	21,599	21,661	(0.49)	190	286K	6B
1393/05/12	21,800	21,413	21,800	21,767	(0.21)	203	121K	3B
1393/05/11	21,661	21,450	21,850	21,812	(0.53)	255	235K	5B
1393/05/06	21,900	21,657	21,900	21,929	(0.18)	184	192K	4B
1393/05/05	21,412	21,412	21,940	21,968	(1.4)	316	390K	8B
1393/05/04	22,849	21,730	22,849	22,280	(1.57)	310	336K	7B
1393/05/01	23,090	22,520	23,090	22,635	0.90	285	678K	15B
1393/04/31	22,770	22,200	22,770	22,433	(0.32)	338	433K	10B
1393/04/30	22,789	22,100	22,789	22,505	(17.64)	262	318K	7B
1393/04/24	27,402	27,000	27,800	27,326	(0.59)	872	932K	25B
1393/04/23	27,700	27,250	27,850	27,488	0.65	646	1M	33B
1393/04/22	27,600	26,601	27,600	27,310	(0.59)	402	412K	11B
1393/04/21	27,509	26,000	27,509	27,471	3.86	1,117	2M	65B
1393/04/18	26,452	26,101	26,452	26,451	3.99	352	787K	21B
1393/04/17	25,649	25,497	25,934	25,435	2.00	362	406K	11B
1393/04/16	24,201	24,201	25,500	24,937	0.19	148	148K	4B
1393/04/15	25,663	24,899	25,663	24,890	0.87	286	304K	8B
1393/04/14	24,810	24,810	25,399	24,676	1.04	159	224K	6B
1393/04/11	24,340	24,340	24,814	24,423	0.77	162	280K	7B
1393/04/10	23,999	23,720	24,814	24,236	1.58	206	456K	11B
1393/04/09	23,698	23,100	24,190	23,860	(0.67)	270	285K	7B
1393/04/08	24,000	23,180	24,000	24,022	(0.44)	193	131K	3B
1393/04/07	23,956	23,631	24,218	24,128	(0.44)	277	421K	10B
1393/04/04	24,399	24,001	24,399	24,235	(0.05)	142	81K	2B
1393/04/03	24,442	24,100	24,442	24,246	0.02	191	231K	6B
1393/04/02	24,400	24,200	24,497	24,240	0.22	165	323K	8B
1393/04/01	24,300	24,300	24,470	24,187	0.24	198	219K	5B
1393/03/31	24,300	24,100	24,520	24,129	0.15	157	178K	4B
1393/03/28	23,996	23,650	24,506	24,094	0.29	231	305K	7B
1393/03/27	24,501	23,588	24,550	24,024	(2.22)	229	458K	11B
1393/03/26	24,964	23,966	24,964	24,570	(1.58)	351	390K	9B
1393/03/25	24,999	24,412	25,270	24,964	(1.83)	242	408K	10B
1393/03/24	25,156	24,600	25,201	25,429	(0.71)	186	168K	4B
1393/03/21	25,680	25,304	25,680	25,612	(0.09)	182	146K	4B
1393/03/20	25,657	25,100	25,657	25,635	(0.09)	143	119K	3B
1393/03/19	25,790	25,403	25,790	25,657	(0.03)	144	88K	2B
1393/03/18	25,686	25,401	25,796	25,664	(0.09)	135	98K	3B
1393/03/17	25,870	25,555	26,000	25,686	0.07	185	147K	4B
1393/03/13	25,600	25,600	25,999	25,668	0.23	231	216K	6B
1393/03/12	25,500	25,400	25,803	25,610	0.05	270	188K	5B
1393/03/11	25,800	25,001	25,800	25,598	(0.57)	238	240K	6B
1393/03/10	25,370	25,200	26,159	25,746	(0.54)	344	396K	10B
1393/03/07	26,250	25,200	26,250	25,887	(0.9)	381	336K	9B
1393/03/05	26,450	25,206	26,689	26,121	(0.51)	461	667K	17B
1393/03/04	25,778	25,515	26,843	26,256	1.72	476	602K	16B
1393/03/03	25,680	25,350	25,997	25,811	(0.96)	1,409	443K	11B
1393/02/31	26,290	25,551	26,290	26,060	(0.8)	397	330K	9B
1393/02/30	25,900	25,878	26,299	26,270	(0.23)	242	155K	4B
1393/02/29	26,331	25,801	26,331	26,331	(0.67)	262	242K	6B
1393/02/28	26,850	25,640	26,850	26,508	(0.75)	444	373K	10B
1393/02/27	25,840	25,840	26,500	26,708	(0.75)	319	185K	5B
1393/02/24	26,910	26,762	27,033	26,911	(0.07)	201	172K	5B
1393/02/22	27,151	26,800	27,299	26,929	0.10	289	197K	5B
1393/02/21	27,200	26,450	27,500	26,901	0.62	1,013	309K	8B
1393/02/20	27,117	27,000	27,438	26,734	1.29	376	317K	9B
1393/02/17	26,250	26,100	27,059	26,393	1.43	879	352K	9B
1393/02/16	25,998	25,560	26,699	26,021	(0.23)	373	342K	9B
1393/02/15	26,449	25,600	26,449	26,080	(0.88)	626	424K	11B
1393/02/14	26,350	26,014	26,404	26,312	(2.9)	387	581K	15B
1393/02/13	27,690	26,832	27,690	27,097	(3.05)	543	644K	17B
1393/02/10	27,502	27,303	28,000	27,950	(0.59)	305	359K	10B
1393/02/09	28,832	27,001	28,832	28,117	1.42	499	578K	16B
1393/02/01	28,000	26,811	28,450	27,724	0.30	415	563K	16B
1393/01/31	27,501	27,000	28,200	27,642	0.17	242	220K	6B
1393/01/30	26,615	26,615	27,390	27,594	(0.47)	168	106K	3B
1393/01/27	27,700	27,306	28,500	27,723	0.20	237	161K	5B
1393/01/26	27,103	27,103	27,982	27,668	(2.0)	360	415K	11B
1393/01/25	27,159	27,159	27,159	28,232	(0.21)	69	39K	1B
1393/01/24	27,300	27,227	27,300	28,290	(0.25)	87	49K	1B
1393/01/23	27,602	27,515	28,888	28,361	(1.05)	298	219K	6B
1393/01/20	29,399	27,867	29,399	28,661	(1.26)	388	492K	14B
1393/01/19	28,900	28,500	29,181	29,028	(0.17)	305	466K	14B
1393/01/18	29,000	28,201	29,000	29,076	(0.21)	298	165K	5B
1393/01/17	29,000	28,504	29,337	29,137	(1.87)	420	547K	16B
1393/01/16	30,500	28,500	30,500	29,691	0.70	414	532K	16B
1393/01/11	29,789	28,701	29,789	29,484	2.76	652	1M	32B
1393/01/10	28,650	28,500	28,818	28,691	3.54	737	853K	24B
1393/01/09	27,710	27,000	27,711	27,710	3.99	729	2M	55B
1393/01/06	26,220	26,220	27,395	26,646	1.15	322	275K	7B
1393/01/05	26,480	26,014	26,480	26,342	(0.94)	250	103K	3B
1392/12/18	42,499	41,800	42,715	42,547	3.59	442	741K	32B
1392/12/12	42,100	40,551	42,100	41,074	(2.64)	671	763K	31B
1392/12/11	43,000	41,020	43,000	42,187	(1.04)	419	314K	13B
1392/12/10	43,400	42,410	43,400	42,630	0.75	721	1M	46B
1392/12/07	41,989	41,506	42,994	42,311	(0.13)	972	1M	50B
1392/12/06	42,500	41,551	42,750	42,368	(0.37)	354	311K	13B
1392/12/05	42,490	41,521	42,690	42,525	(0.42)	437	328K	14B
1392/12/04	42,800	41,970	42,800	42,705	3.77	470	1M	61B
1392/12/03	41,991	41,991	41,991	41,154	1.93	49	231K	10B
1392/11/30	41,296	41,296	41,296	40,376	1.68	159	202K	8B
1392/11/29	39,699	39,200	41,001	39,708	(0.18)	241	209K	8B
1392/11/28	39,792	39,100	39,792	39,780	3.97	374	748K	30B
1392/11/27	39,240	39,200	39,240	38,262	1.41	83	169K	7B
1392/11/26	37,022	37,022	38,400	37,731	0.92	246	334K	13B
1392/11/23	37,162	37,162	37,890	37,386	(3.42)	311	413K	15B
1392/11/21	38,900	38,582	40,000	38,710	(3.68)	424	526K	20B
1392/11/20	39,794	39,794	41,000	40,189	(3.05)	450	431K	17B
1392/11/19	41,000	40,469	41,000	41,452	(1.67)	138	200K	8B
1392/11/16	41,990	40,880	41,990	42,155	(0.98)	143	128K	5B
1392/11/15	41,999	41,000	43,000	42,571	(0.09)	116	153K	7B
1392/11/14	41,526	41,526	41,980	42,608	(0.48)	152	94K	4B
1392/11/13	43,600	41,500	43,600	42,815	(0.62)	157	137K	6B
1392/11/12	43,499	43,000	43,699	43,084	0.97	259	302K	13B
1392/11/09	43,000	42,301	43,200	42,672	0.81	274	395K	17B
1392/11/08	42,000	42,000	42,998	42,331	1.73	255	424K	18B
1392/11/07	41,250	40,656	41,500	41,613	(1.74)	267	228K	9B
1392/11/06	42,001	41,200	43,000	42,349	(0.51)	272	156K	7B
1392/11/05	42,000	41,501	43,500	42,568	0.65	208	235K	10B
1392/11/02	41,500	41,215	42,399	42,293	(1.17)	254	215K	9B
1392/11/01	41,600	41,201	43,799	42,792	(0.29)	283	217K	9B
1392/10/30	43,077	42,005	44,000	42,915	(1.56)	281	342K	15B
1392/10/28	43,027	43,024	44,070	43,594	(1.17)	237	307K	13B
1392/10/25	43,800	43,002	44,500	44,112	(1.35)	308	297K	13B
1392/10/24	45,500	44,000	45,500	44,714	(1.05)	319	362K	16B
1392/10/23	44,001	44,001	45,980	45,190	1.16	241	301K	14B
1392/10/22	46,513	44,653	46,513	44,673	(3.96)	375	1M	45B
1392/10/21	45,879	45,879	47,000	46,513	0.62	410	716K	33B
1392/10/18	47,050	45,879	47,885	46,227	(3.27)	523	1M	61B
1392/10/17	48,797	47,000	48,888	47,790	1.54	519	625K	30B
1392/10/16	47,000	46,500	47,076	47,067	3.98	547	815K	38B
1392/10/15	44,990	44,500	46,200	45,266	1.70	491	715K	32B
1392/10/14	44,996	44,311	44,996	44,509	0.02	276	565K	25B
1392/10/11	44,805	44,200	44,805	44,502	0.25	267	424K	19B
1392/10/09	44,899	44,020	44,900	44,392	(0.2)	241	265K	12B
1392/10/08	44,895	44,100	44,895	44,483	(0.68)	364	587K	26B
1392/10/07	45,000	44,100	45,200	44,787	0.33	385	546K	24B
1392/10/04	45,500	44,010	45,700	44,639	(2.38)	642	1M	64B
1392/10/03	45,900	44,500	46,200	45,726	(0.76)	538	778K	36B
1392/10/01	46,800	45,600	46,800	46,077	(1.76)	400	435K	20B
1392/09/30	47,300	46,090	47,980	46,902	(0.84)	608	945K	44B
1392/09/27	48,000	46,085	48,000	47,301	14.00	976	2M	88B
1392/09/11	40,198	40,198	41,607	41,492	3.71	384	1M	49B
1392/09/10	39,600	39,500	40,290	40,007	0.13	419	2M	60B
1392/09/09	40,010	39,500	40,450	39,956	(0.62)	381	891K	36B
1392/09/06	39,210	39,210	40,998	40,205	1.55	405	629K	25B
1392/09/05	40,260	39,300	40,260	39,592	(0.56)	257	625K	25B
1392/09/04	39,800	39,029	40,220	39,816	0.99	351	623K	25B
1392/09/03	40,900	39,000	40,900	39,425	(1.71)	360	615K	24B
1392/09/02	40,999	39,521	40,999	40,112	(0.4)	275	447K	18B
1392/08/29	40,700	39,700	40,700	40,274	(0.84)	211	281K	11B
1392/08/28	39,500	39,300	41,480	40,616	1.60	274	766K	31B
1392/08/27	39,996	38,999	41,140	39,977	0.22	221	315K	13B
1392/08/26	40,200	39,171	40,498	39,891	(2.24)	269	341K	13B
1392/08/25	41,470	40,435	41,476	40,803	0.91	233	452K	18B
1392/08/21	39,999	39,000	41,358	40,435	1.68	338	684K	28B
1392/08/20	40,000	38,705	41,200	39,768	(0.28)	231	238K	9B
1392/08/19	39,310	39,046	40,671	39,881	(1.94)	255	356K	14B
1392/08/18	42,950	40,455	42,950	40,671	(3.49)	295	494K	20B
1392/08/15	42,150	40,700	42,184	42,140	3.89	520	2M	72B
1392/08/14	39,002	38,950	40,798	40,562	3.40	330	958K	39B
1392/08/13	39,770	38,700	39,770	39,229	0.71	239	368K	14B
1392/08/12	37,849	37,700	39,090	38,954	3.64	402	2M	60B
1392/08/11	38,250	37,000	38,250	37,587	(1.41)	242	387K	15B
1392/08/08	38,500	37,700	38,750	38,126	(0.83)	370	550K	21B
1392/08/07	38,270	37,900	38,979	38,445	0.51	314	403K	15B
1392/08/06	38,350	38,183	38,810	38,249	(3.83)	344	875K	33B
1392/08/05	40,300	38,588	40,300	39,773	(1.05)	167	132K	5B
1392/08/04	40,400	38,660	40,800	40,195	2.29	368	498K	20B
1392/08/01	39,500	38,310	39,999	39,295	0.74	396	772K	30B
1392/07/30	39,507	38,946	40,000	39,005	(3.85)	315	545K	21B
1392/07/29	40,589	39,500	40,972	40,568	2.97	891	2M	78B
1392/07/28	40,000	38,800	40,000	39,397	22.25	1,199	4M	141B
1392/06/10	32,860	31,801	32,860	32,226	0.99	311	766K	25B
1392/06/09	31,502	31,000	32,500	31,909	2.08	345	879K	28B
1392/06/06	31,169	31,169	31,970	31,259	(3.72)	302	696K	22B
1392/06/05	33,139	30,591	33,139	32,467	1.89	426	2M	68B
1392/06/04	31,871	31,701	31,871	31,865	3.98	255	988K	31B
1392/06/03	30,015	30,015	31,182	30,646	2.21	91	278K	9B
1392/06/02	30,000	29,906	30,100	29,983	2.33	245	459K	14B
1392/05/30	29,500	28,710	29,850	29,300	(0.9)	187	548K	16B
1392/05/29	30,000	29,052	30,000	29,566	(0.35)	215	601K	18B
1392/05/28	29,200	29,200	29,900	29,671	2.13	330	467K	14B
1392/05/27	29,098	28,002	29,098	29,052	3.84	485	1M	34B
1392/05/26	28,622	28,622	28,622	27,979	1.66	34	200K	6B
1392/05/23	28,119	27,360	28,120	27,522	1.79	149	233K	7B
1392/05/22	26,500	26,500	27,356	27,039	2.79	129	437K	12B
1392/05/21	25,551	25,551	26,500	26,304	1.11	197	765K	20B
1392/05/20	25,220	25,220	26,800	26,014	(0.15)	193	520K	14B
1392/05/16	26,400	25,627	26,700	26,053	(2.4)	363	802K	21B
1392/05/15	26,600	26,000	27,200	26,694	(1.12)	286	528K	14B
1392/05/14	27,000	26,600	27,997	26,995	11.50	588	1M	36B
1392/04/25	26,100	26,100	27,055	26,890	3.36	425	2M	49B
1392/04/24	25,550	25,550	26,500	26,015	(1.32)	299	900K	23B
1392/04/23	25,650	25,650	26,998	26,362	(1.14)	166	283K	7B
1392/04/22	26,003	26,003	27,101	26,667	(0.86)	190	704K	19B
1392/04/19	26,600	26,000	27,400	26,899	0.62	182	514K	14B
1392/04/18	26,700	26,310	26,700	26,733	(0.92)	126	245K	6B
1392/04/17	26,990	26,351	27,140	26,981	(1.33)	179	789K	21B
1392/04/16	28,590	26,989	28,600	27,345	(2.73)	267	448K	12B
1392/04/15	28,099	27,600	28,797	28,113	1.32	303	1M	37B
1392/04/12	26,950	26,800	28,100	27,746	2.47	334	981K	27B
1392/04/11	27,550	26,500	27,550	27,076	1.86	213	493K	13B
1392/04/10	25,850	25,849	26,737	26,581	3.39	296	1M	40B
1392/04/09	25,700	24,802	25,992	25,709	(0.01)	381	816K	21B
1392/04/08	26,351	25,326	26,900	25,711	(2.54)	384	1M	28B
1392/04/05	25,830	25,830	26,890	26,381	1.68	296	739K	20B
1392/04/04	25,900	25,511	26,220	25,945	2.90	193	471K	12B
1392/04/02	24,650	24,264	25,388	25,215	3.29	319	1M	33B
1392/04/01	24,890	23,601	24,890	24,412	(0.61)	188	666K	16B
1392/03/29	25,300	24,350	25,300	24,563	(0.03)	188	516K	13B
1392/03/28	24,270	24,203	24,811	24,570	2.99	507	2M	45B
1392/03/27	23,397	22,501	24,199	23,857	1.97	321	1M	31B
1392/03/26	24,288	22,420	24,288	23,396	0.18	230	1M	28B
1392/03/25	23,354	23,351	23,354	23,354	4.00	233	2M	39B
1392/03/22	21,969	21,801	22,846	22,456	2.22	279	626K	14B
1392/03/21	21,700	21,700	21,981	21,968	3.94	219	755K	17B
1392/03/20	19,906	19,906	21,509	21,136	2.20	223	815K	17B
1392/03/19	21,130	20,371	21,130	20,682	(2.53)	178	414K	9B
1392/03/18	21,711	20,760	21,800	21,218	(1.87)	231	806K	17B
1392/03/13	21,718	21,050	21,720	21,623	3.53	618	1M	27B
1392/03/12	20,800	20,502	20,962	20,886	3.62	131	647K	14B
1392/03/11	19,501	19,500	20,281	20,156	7.97	196	1M	21B
1392/02/30	18,669	18,669	18,669	18,669	4.00	98	484K	9B
1392/02/29	17,500	17,364	18,130	17,951	2.97	140	451K	8B
1392/02/28	17,500	17,302	17,800	17,433	(3.2)	156	613K	11B
1392/02/25	18,738	17,513	18,738	18,010	(0.04)	166	887K	16B
1392/02/24	18,001	17,878	18,300	18,018	(3.24)	197	444K	8B
1392/02/23	18,601	18,550	18,999	18,621	(3.63)	179	495K	9B
1392/02/22	19,832	18,520	19,832	19,322	1.32	261	1M	22B
1392/02/21	18,400	18,400	19,167	19,070	3.47	268	864K	16B
1392/02/18	18,700	18,353	18,720	18,430	(2.86)	266	660K	12B
1392/02/17	19,850	18,716	19,850	18,973	(2.32)	339	527K	10B
1392/02/16	19,000	18,900	19,470	19,423	3.74	531	2M	34B
1392/02/15	19,300	18,003	19,300	18,722	0.33	920	3M	58B
1392/02/14	18,660	18,660	18,660	18,660	4.00	155	2M	31B
1392/02/11	17,943	17,943	17,943	17,943	4.00	60	503K	9B
1392/02/10	17,261	16,700	17,261	17,253	3.95	454	4M	66B
1392/02/09	16,598	16,598	16,598	16,598	4.00	40	546K	9B
1392/02/08	15,960	15,960	15,960	15,960	3.99	56	655K	10B
1392/02/07	15,878	15,878	15,878	15,347	0.52	29	62K	988M
1392/01/21	15,282	15,000	15,282	15,268	3.90	206	1M	22B
1392/01/20	14,697	14,500	14,697	14,695	3.98	176	2M	23B
1392/01/19	14,212	14,212	14,212	14,132	3.41	62	409K	6B
1392/01/18	13,849	13,540	13,858	13,666	(2.41)	152	450K	6B
1392/01/17	14,100	13,725	14,100	14,004	(0.36)	85	113K	2B
1392/01/14	14,290	13,702	14,290	14,055	(0.54)	104	173K	2B
1392/01/11	14,000	13,920	14,599	14,132	0.26	274	225K	3B
1392/01/10	14,169	13,604	14,169	14,095	(0.52)	129	114K	2B
1392/01/07	14,599	13,800	14,599	14,169	(0.18)	202	109K	2B
1392/01/06	14,500	14,051	14,500	14,195	0.88	133	184K	3B
1392/01/05	14,219	14,219	14,219	14,071	2.91	140	350K	5B
1391/12/28	13,960	13,505	13,980	13,673	1.71	171	249K	3B
1391/12/27	13,010	13,004	13,450	13,443	(0.75)	68	109K	1B
1391/12/26	13,998	13,000	13,998	13,545	0.49	182	204K	3B
1391/12/23	13,200	13,200	13,599	13,479	3.08	123	386K	5B
1391/12/22	13,001	12,930	13,443	13,076	(2.91)	305	718K	9B
1391/12/21	13,802	13,443	14,000	13,468	(3.82)	238	531K	7B
1391/12/20	14,001	14,001	14,320	14,003	(3.98)	171	842K	12B
1391/12/19	14,051	14,022	14,198	14,584	(0.15)	28	19K	269M
1391/12/16	14,750	14,238	15,000	14,606	(1.52)	221	382K	6B
1391/12/15	14,791	14,791	15,110	14,831	(3.74)	151	456K	7B
1391/12/14	15,117	15,117	15,300	15,407	(2.15)	77	259K	4B
1391/12/13	15,610	15,302	15,610	15,746	(1.21)	93	146K	2B
1391/12/12	16,200	15,611	16,489	15,939	(1.98)	269	457K	7B
1391/12/09	16,400	15,800	16,450	16,261	2.51	295	527K	9B
1391/12/08	15,500	15,450	15,906	15,863	3.71	352	867K	14B
1391/12/07	15,255	15,255	15,890	15,295	(3.74)	547	2M	30B
1391/12/06	16,000	15,598	16,399	15,890	(2.2)	448	982K	16B
1391/12/05	16,450	15,925	16,848	16,247	15.24	884	3M	43B
1391/11/30	14,098	14,091	14,098	14,098	4.00	244	2M	23B
1391/11/29	13,696	13,696	13,696	13,556	2.93	38	353K	5B
1391/11/28	13,511	13,511	13,511	13,170	1.37	44	165K	2B
1391/11/25	13,177	13,177	13,177	12,992	2.53	39	305K	4B
1391/11/24	12,914	12,914	12,914	12,671	2.04	26	245K	3B
1391/11/23	12,847	12,847	12,847	12,418	0.53	18	63K	816M
1391/11/21	12,744	12,744	12,744	12,353	0.81	34	97K	1B
1391/11/18	12,595	12,595	12,595	12,254	1.18	22	142K	2B
1391/11/17	12,545	12,545	12,545	12,111	0.40	28	48K	605M
1391/11/16	12,266	12,264	12,266	12,063	2.27	109	273K	3B
1391/11/15	11,436	11,436	12,104	11,795	1.34	183	385K	5B
1391/11/14	11,501	11,420	12,089	11,639	(0.13)	145	383K	4B
1391/11/11	11,660	11,202	11,999	11,654	(0.08)	139	236K	3B
1391/11/09	11,656	11,655	11,850	11,663	(3.93)	245	861K	10B
1391/11/08	12,102	12,011	12,102	12,140	(2.97)	112	358K	4B
1391/11/07	13,100	12,391	13,100	12,511	(2.99)	259	521K	7B
1391/11/04	12,600	12,600	13,500	12,897	(1.73)	858	3M	38B
1391/11/03	12,995	12,755	13,000	13,124	(1.22)	119	222K	3B
1391/11/02	13,299	13,036	13,299	13,286	3.89	543	3M	40B
1391/11/01	13,222	13,222	13,222	12,788	0.58	21	70K	925M
1391/10/30	13,119	13,119	13,119	12,714	0.78	22	94K	1B
1391/10/27	13,080	13,080	13,080	12,615	0.30	25	36K	469M
1391/10/26	13,044	13,044	13,044	12,577	0.27	14	33K	427M
1391/10/25	13,013	13,013	13,013	12,543	0.24	17	29K	379M
1391/10/24	12,810	12,810	12,810	12,513	1.58	26	190K	2B
1391/10/20	12,589	12,589	12,589	12,318	1.76	59	211K	3B
1391/10/19	12,300	12,300	12,300	12,105	2.35	55	282K	3B
1391/10/18	11,828	11,401	11,828	11,827	3.98	449	2M	28B
1391/10/17	11,374	11,374	11,374	11,374	4.00	53	507K	6B
1391/10/13	11,318	11,318	11,318	10,937	0.50	11	60K	678M
1391/10/12	11,296	11,296	11,296	10,883	0.19	15	23K	265M
1391/10/11	11,275	11,275	11,275	10,862	0.18	9	22K	245M
1391/10/10	11,096	11,096	11,096	10,842	1.61	69	194K	2B
1391/10/09	10,670	10,670	10,670	10,670	4.00	48	636K	7B
1391/10/06	10,512	10,512	10,512	10,260	1.50	38	181K	2B
1391/10/05	10,157	10,157	10,157	10,108	3.49	97	420K	4B
1391/10/04	9,771	9,600	9,771	9,767	3.95	418	2M	17B
1391/10/03	9,396	9,396	9,396	9,396	4.00	71	517K	5B
1391/10/02	9,035	9,035	9,035	9,035	3.99	37	483K	4B
1391/09/29	8,500	8,500	8,740	8,688	3.38	165	487K	4B
1391/09/28	8,439	8,350	8,510	8,404	1.03	170	276K	2B
1391/09/27	8,220	8,201	8,450	8,318	(0.23)	225	537K	4B
1391/09/26	8,385	8,220	8,460	8,337	(0.68)	214	428K	4B
1391/09/25	8,410	8,241	8,470	8,394	0.26	339	923K	8B
1391/09/22	8,470	8,270	8,470	8,372	6.06	106	377K	3B
1391/09/06	7,910	7,830	7,910	7,894	0.0	6	4K	35M
1391/09/01	7,850	7,770	7,950	7,894	(1.3)	169	279K	2B
1391/08/30	7,801	7,801	8,040	7,998	(1.56)	87	224K	2B
1391/08/29	8,190	8,000	8,190	8,125	(0.56)	120	193K	2B
1391/08/28	8,150	8,071	8,199	8,171	(0.04)	74	104K	846M
1391/08/27	8,300	8,200	8,300	8,174	0.38	124	179K	1B
1391/08/24	8,200	8,053	8,200	8,143	0.11	54	113K	926M
1391/08/23	8,101	8,101	8,300	8,134	0.47	58	120K	986M
1391/08/22	8,000	8,000	8,268	8,096	0.20	63	112K	913M
1391/08/21	8,043	7,951	8,043	8,080	(0.39)	69	105K	837M
1391/08/20	8,101	8,000	8,101	8,112	(0.94)	109	223K	2B
1391/08/17	8,200	8,081	8,200	8,189	(0.32)	103	179K	1B
1391/08/16	8,010	8,010	8,200	8,215	(0.13)	72	113K	926M
1391/08/15	8,270	8,000	8,270	8,226	(0.62)	69	108K	871M
1391/08/14	8,250	8,027	8,300	8,277	(0.28)	70	99K	808M
1391/08/10	8,210	8,199	8,250	8,300	(0.4)	71	135K	1B
1391/08/09	8,398	8,210	8,398	8,333	(1.19)	114	276K	2B
1391/08/08	8,399	8,300	8,400	8,433	(0.45)	69	127K	1B
1391/08/07	8,549	8,400	8,549	8,471	(0.18)	101	180K	2B
1391/08/06	8,400	8,360	8,500	8,486	(0.38)	181	358K	3B
1391/08/03	8,450	8,331	8,510	8,518	(0.95)	129	241K	2B
1391/08/02	8,599	8,350	8,599	8,600	(0.53)	84	121K	1B
1391/08/01	8,737	8,433	8,737	8,646	(1.37)	192	250K	2B
1391/07/30	8,860	8,550	8,890	8,766	0.24	265	482K	4B
1391/07/29	8,301	8,301	8,771	8,745	3.69	337	679K	6B
1391/07/26	8,321	8,240	8,499	8,434	(0.52)	107	210K	2B
1391/07/25	8,400	8,350	8,570	8,478	2.86	218	783K	7B
1391/07/24	7,930	7,930	8,299	8,242	3.28	246	461K	4B
1391/07/23	7,875	7,860	8,100	7,980	0.19	75	147K	1B
1391/07/22	8,099	7,800	8,099	7,965	0.01	66	130K	1B
1391/07/19	7,952	7,951	8,100	7,964	0.09	86	123K	979M
1391/07/18	7,937	7,890	8,000	7,957	0.03	85	119K	948M
1391/07/17	7,860	7,860	7,986	7,955	(0.39)	82	150K	1B
1391/07/16	7,944	7,815	8,000	7,986	(1.89)	126	278K	2B
1391/07/15	8,238	7,910	8,238	8,140	(1.2)	109	177K	1B
1391/07/12	8,180	7,962	8,390	8,239	(0.28)	141	241K	2B
1391/07/11	8,400	8,063	8,400	8,262	(1.62)	96	211K	2B
1391/07/10	8,494	8,249	8,495	8,398	(2.26)	115	297K	2B
1391/07/09	8,748	8,400	8,748	8,592	(0.72)	187	288K	2B
1391/07/08	8,700	8,500	8,779	8,654	0.05	274	549K	5B
1391/07/05	8,748	8,600	8,798	8,650	1.99	196	355K	3B
1391/07/04	8,509	8,200	8,509	8,481	3.65	187	594K	5B
1391/07/03	7,984	7,984	8,327	8,182	2.19	147	351K	3B
1391/07/02	7,983	7,983	8,200	8,007	(3.7)	317	863K	7B
1391/07/01	8,229	8,229	8,229	8,315	(2.99)	60	359K	3B
1391/06/29	8,503	8,285	8,503	8,571	(0.68)	67	109K	916M
1391/06/28	8,880	8,398	8,880	8,630	(1.34)	236	467K	4B
1391/06/27	8,920	8,400	8,920	8,747	1.93	258	575K	5B
1391/06/26	8,582	8,500	8,582	8,581	3.99	365	1M	11B
1391/06/25	8,250	8,250	8,252	8,252	3.99	193	795K	7B
1391/06/21	7,935	7,929	7,935	7,935	4.00	276	738K	6B
1391/06/20	7,620	7,401	7,646	7,630	3.78	232	602K	5B
1391/06/19	7,086	7,086	7,369	7,352	12.04	431	1M	11B
1391/06/18	6,801	6,801	6,801	6,562	0.34	7	41K	279M
1391/06/15	6,794	6,794	6,794	6,540	0.11	3	13K	89M
1391/06/14	6,772	6,772	6,772	6,533	0.32	5	38K	257M
1391/06/13	6,768	6,768	6,768	6,512	0.06	5	7K	46M
1391/06/12	6,767	6,767	6,767	6,508	0.02	5	3K	19M
1391/06/06	6,466	6,411	6,553	6,507	3.27	153	561K	4B
1391/06/05	6,200	6,200	6,569	6,301	(1.22)	156	749K	5B
1391/06/04	6,590	6,327	6,590	6,379	(10.95)	113	384K	2B
1391/06/01	6,923	6,923	6,923	7,163	(0.67)	28	80K	554M
1391/05/31	7,001	7,001	7,001	7,211	(1.11)	13	133K	935M
1391/05/28	7,003	7,003	7,003	7,292	(0.03)	8	3K	19M
1391/05/25	7,037	7,037	7,037	7,294	(0.49)	22	59K	413M
1391/05/24	7,068	7,068	7,068	7,330	(0.43)	18	53K	372M
1391/05/23	7,090	7,090	7,090	7,362	(0.31)	21	38K	268M
1391/05/22	7,130	7,130	7,130	7,385	(0.57)	21	68K	486M
1391/05/21	7,131	7,131	7,131	7,427	(0.01)	3	1K	10M
1391/05/18	7,144	7,144	7,144	7,428	(0.17)	17	20K	145M
1391/05/17	7,153	7,153	7,153	7,441	(0.13)	11	16K	117M
1391/05/16	7,158	7,158	7,158	7,451	(0.07)	15	8K	60M
1391/05/15	7,160	7,160	7,160	7,456	(0.03)	7	4K	27M
1391/05/14	7,174	7,174	7,174	7,458	(0.19)	14	22K	161M
1391/05/11	7,194	7,194	7,194	7,472	(0.28)	25	34K	241M
1391/05/10	7,223	7,223	7,223	7,493	(0.4)	22	47K	341M
1391/05/09	7,228	7,228	7,228	7,523	(0.08)	13	10K	70M
1391/05/08	7,247	7,247	7,247	7,529	(0.25)	19	30K	215M
1391/05/07	7,255	7,255	7,255	7,548	(0.12)	18	14K	101M
1391/05/04	7,525	7,282	7,525	7,557	(0.11)	30	23K	167M
1391/05/03	7,567	7,289	7,567	7,565	(0.36)	55	57K	417M
1391/05/02	7,600	7,560	7,600	7,592	0.54	7	19K	143M
1391/04/27	8,896	8,637	8,896	8,851	(1.61)	96	218K	2B
1391/04/26	8,999	8,729	8,999	8,996	(1.06)	97	150K	1B
1391/04/25	9,100	8,805	9,100	9,092	(0.86)	82	190K	2B
1391/04/24	8,985	8,985	9,099	9,171	(0.4)	39	90K	808M
1391/04/21	8,998	8,940	8,998	9,208	(0.56)	66	94K	848M
1391/04/20	8,960	8,941	9,099	9,260	(0.48)	83	69K	619M
1391/04/19	8,964	8,960	9,148	9,305	(0.3)	55	40K	356M
1391/04/18	9,200	9,083	9,200	9,333	(1.35)	72	179K	2B
1391/04/17	9,300	9,200	9,300	9,461	(0.37)	51	72K	670M
1391/04/14	9,349	9,170	9,349	9,496	(0.39)	43	75K	701M
1391/04/13	9,400	9,200	9,400	9,533	(0.41)	52	64K	592M
1391/04/12	9,418	9,370	9,696	9,572	(1.93)	145	280K	3B
1391/04/11	9,799	9,418	9,799	9,760	(0.51)	63	92K	874M
1391/04/10	9,800	9,700	9,800	9,810	(0.03)	47	47K	457M
1391/04/07	9,553	9,553	9,601	9,813	(1.39)	67	170K	2B
1391/04/06	9,601	9,601	9,601	9,951	(0.5)	34	60K	577M
1391/04/05	9,648	9,648	9,648	10,001	(0.49)	35	58K	564M
1391/04/04	9,665	9,665	9,665	10,050	(0.17)	32	21K	202M
1391/04/03	9,801	9,690	9,990	10,067	(0.26)	55	34K	329M
1391/03/31	10,000	9,900	10,220	10,093	(0.12)	49	60K	605M
1391/03/30	10,060	9,900	10,250	10,105	(0.02)	72	176K	2B
1391/03/28	10,100	9,800	10,288	10,107	(0.03)	80	106K	1B
1391/03/27	10,147	9,800	10,147	10,110	(0.35)	94	117K	1B
1391/03/24	9,993	9,594	10,392	10,146	(6.58)	195	440K	4B
1391/03/23	10,445	10,445	10,445	10,861	(0.17)	17	20K	214M
1391/03/22	10,461	10,461	10,461	10,880	(0.15)	16	18K	185M
1391/03/21	10,498	10,498	10,498	10,896	(0.36)	15	43K	447M
1391/03/20	10,540	10,540	10,540	10,935	(0.4)	11	48K	508M
1391/03/17	10,561	10,561	10,561	10,979	(0.2)	36	24K	256M
1391/03/16	10,601	10,585	10,601	11,001	(0.23)	29	27K	286M
1391/03/13	10,896	10,608	10,896	11,026	(0.21)	28	26K	272M
1391/03/10	10,675	10,656	11,000	11,049	(0.46)	58	67K	716M
1391/03/09	11,001	10,720	11,001	11,100	(0.59)	80	98K	1B
1391/03/08	11,136	10,900	11,136	11,166	(1.49)	136	233K	3B
1391/03/07	10,951	10,951	11,287	11,335	(0.24)	47	59K	658M
1391/03/06	11,349	10,944	11,349	11,362	(0.32)	73	52K	570M
1391/03/03	11,290	11,180	11,290	11,399	(0.31)	135	84K	944M
1391/03/02	11,310	11,150	11,320	11,435	(0.52)	103	122K	1B
1391/03/01	11,329	11,300	11,340	11,495	(0.42)	58	106K	1B
1391/02/31	11,401	11,280	11,401	11,543	(0.19)	53	49K	554M
1391/02/30	11,400	11,300	11,400	11,565	(0.28)	46	62K	697M
1391/02/27	11,494	11,400	11,495	11,598	(0.19)	52	60K	692M
1391/02/26	11,505	11,405	11,539	11,620	(0.33)	61	98K	1B
1391/02/25	11,600	11,414	11,600	11,658	(0.52)	75	124K	1B
1391/02/24	11,735	11,500	11,735	11,719	(0.28)	51	90K	1B
1391/02/23	11,703	11,571	11,770	11,752	(0.06)	48	61K	711M
1391/02/20	11,614	11,614	11,800	11,759	0.18	89	198K	2B
1391/02/19	11,670	11,501	11,880	11,738	0.82	97	361K	4B
1391/02/18	11,843	11,430	11,843	11,642	(0.04)	93	113K	1B
1391/02/17	11,701	11,500	11,850	11,647	0.22	98	99K	1B
1391/02/16	11,500	11,500	11,798	11,621	0.09	81	43K	504M
1391/02/13	11,300	11,210	11,700	11,610	(0.23)	62	70K	798M
1391/02/12	11,750	11,372	11,750	11,637	(1.76)	136	244K	3B
1391/02/11	11,895	11,480	11,895	11,845	(0.22)	68	81K	944M
1391/02/10	11,890	11,475	11,890	11,871	(0.69)	94	109K	1B
1391/02/09	12,000	11,700	12,299	11,953	(0.13)	113	182K	2B
1391/02/05	11,800	11,800	12,235	11,969	1.10	131	255K	3B
1391/02/04	11,849	11,700	11,850	11,839	(0.1)	66	111K	1B
1391/02/03	11,714	11,500	11,880	11,851	(0.08)	87	78K	917M
1391/02/02	11,705	11,700	11,900	11,860	(0.14)	93	101K	1B
1391/01/30	11,838	11,730	11,840	11,877	(0.46)	114	192K	2B
1391/01/29	11,990	11,600	11,990	11,932	(0.61)	133	176K	2B
1391/01/28	11,780	11,753	12,000	12,005	(0.5)	91	123K	1B
1391/01/27	12,200	11,852	12,200	12,065	(0.83)	129	345K	4B
1391/01/26	12,230	11,803	12,244	12,166	(0.18)	92	110K	1B
1391/01/23	12,219	12,004	12,577	12,188	0.48	192	259K	3B
1391/01/19	12,210	12,210	12,210	12,130	0.02	8	15K	186M
1391/01/16	12,210	12,000	12,210	12,127	0.18	262	112K	1B
1391/01/15	12,221	12,050	12,221	12,105	0.09	52	73K	886M
1391/01/14	12,178	12,100	12,200	12,094	0.07	50	44K	537M
1391/01/09	12,230	12,000	12,230	12,086	0.09	72	132K	2B
1391/01/08	12,056	12,001	12,249	12,075	0.08	65	72K	870M
1391/01/07	12,181	12,001	12,300	12,065	0.10	62	69K	834M
1391/01/06	12,182	12,010	12,182	12,053	2.89	116	359K	4B
1391/01/05	12,001	11,950	12,153	11,714	0.24	21	36K	433M
1390/12/28	11,900	11,900	11,913	11,686	2.02	126	243K	3B
1390/12/27	11,650	11,650	11,762	11,455	1.28	120	155K	2B
1390/12/24	11,298	11,290	11,697	11,310	0.55	123	171K	2B
1390/12/23	11,300	10,940	11,300	11,248	(1.18)	137	248K	3B
1390/12/22	11,500	11,150	11,500	11,382	(0.95)	127	223K	3B
1390/12/21	11,592	11,300	11,592	11,491	0.24	96	154K	2B
1390/12/08	17,250	17,002	17,400	17,195	0.40	218	272K	5B
1390/12/07	17,290	17,100	17,290	17,127	1.06	120	224K	4B
1390/12/06	17,200	17,000	17,359	16,948	0.57	85	84K	1B
1390/12/03	16,401	16,401	17,390	16,852	0.38	85	135K	2B
1390/12/02	16,723	16,459	16,723	16,788	(2.08)	137	172K	3B
1390/12/01	16,850	16,801	17,000	17,144	(0.39)	69	61K	1B
1390/11/30	17,000	16,840	17,000	17,211	(0.34)	104	61K	1B
1390/11/29	17,100	16,741	17,100	17,270	(0.96)	75	100K	2B
1390/11/26	17,399	16,901	17,400	17,438	(0.68)	124	83K	1B
1390/11/25	17,403	16,920	17,550	17,558	(0.37)	75	72K	1B
1390/11/24	17,999	17,270	17,999	17,624	0.30	130	286K	5B
1390/11/23	17,201	17,201	18,000	17,571	0.61	74	106K	2B
1390/11/19	17,580	17,060	17,580	17,465	(0.57)	73	95K	2B
1390/11/18	17,597	17,300	17,597	17,565	(1.11)	64	170K	3B
1390/11/17	17,674	17,498	17,674	17,763	(0.29)	212	61K	1B
1390/11/16	17,896	17,252	17,896	17,814	(0.87)	281	97K	2B
1390/11/15	17,900	17,680	17,901	17,970	(0.95)	229	142K	3B
1390/11/12	18,263	17,800	18,263	18,142	(0.2)	144	130K	2B
1390/11/11	18,280	18,050	18,349	18,178	0.0	75	72K	1B
1390/11/10	18,200	18,200	18,300	18,178	1.27	102	213K	4B
1390/11/09	17,990	17,990	18,200	17,950	0.57	88	171K	3B
1390/11/08	17,995	17,899	17,999	17,848	0.39	70	125K	2B
1390/11/05	17,960	17,400	17,960	17,779	(0.5)	119	109K	2B
1390/11/03	18,000	17,500	18,000	17,869	(1.79)	101	173K	3B
1390/11/01	18,055	17,910	18,197	18,194	(0.6)	84	125K	2B
1390/10/28	18,400	17,951	18,400	18,304	(0.46)	63	90K	2B
1390/10/27	18,400	18,001	18,400	18,388	(0.24)	77	81K	1B
1390/10/26	18,300	18,300	18,600	18,433	(0.01)	88	66K	1B
1390/10/25	18,532	18,400	18,647	18,434	0.38	141	172K	3B
1390/10/21	18,595	18,360	18,649	18,365	0.72	101	124K	2B
1390/10/20	18,310	18,310	18,700	18,233	0.97	115	112K	2B
1390/10/19	18,000	18,000	18,400	18,058	0.57	106	152K	3B
1390/10/18	18,000	17,900	18,000	17,956	0.04	78	85K	2B
1390/10/17	18,101	17,851	18,391	17,948	0.64	125	175K	3B
1390/10/14	18,000	17,780	18,199	17,834	0.37	82	103K	2B
1390/10/13	17,775	17,774	18,349	17,769	0.44	54	60K	1B
1390/10/12	17,890	17,206	17,890	17,692	(0.84)	75	234K	4B
1390/10/11	17,870	17,429	17,870	17,842	(1.72)	80	142K	2B
1390/10/10	18,000	17,660	18,000	18,155	(0.67)	88	81K	1B
1390/10/07	18,000	17,700	18,000	18,277	(0.64)	68	71K	1B
1390/10/06	17,969	17,800	17,969	18,394	(0.37)	42	37K	658M
1390/10/05	17,997	17,840	18,001	18,463	(0.24)	44	25K	444M
1390/10/04	18,400	18,086	18,400	18,508	(0.61)	66	84K	2B
1390/10/03	18,500	18,082	18,799	18,621	(1.14)	86	133K	2B
1390/09/30	18,850	18,503	18,899	18,835	(0.1)	49	31K	586M
1390/09/29	18,995	18,800	19,000	18,854	0.24	162	112K	2B
1390/09/28	18,750	18,750	18,809	18,809	4.00	135	416K	8B
1390/09/09	18,000	17,900	18,055	18,086	(0.46)	84	152K	3B
1390/09/08	17,563	17,563	18,656	18,169	(0.68)	123	192K	3B
1390/09/07	17,609	17,609	17,609	18,294	(0.26)	30	21K	372M
1390/09/06	17,745	17,745	17,745	18,342	(0.77)	43	62K	1B
1390/09/05	17,804	17,804	17,804	18,484	(0.33)	31	26K	466M
1390/09/02	17,940	17,838	18,200	18,545	(0.19)	23	17K	299M
1390/09/01	18,210	18,021	18,501	18,581	(1.01)	96	85K	2B
1390/08/30	18,949	18,300	18,950	18,771	(1.03)	65	110K	2B
1390/08/29	19,010	18,501	19,300	18,967	(1.08)	99	154K	3B
1390/08/28	19,099	18,999	19,120	19,175	(0.08)	54	41K	781M
1390/08/25	19,550	18,950	19,550	19,190	(0.06)	44	27K	520M
1390/08/23	19,399	19,103	19,447	19,201	0.13	57	76K	1B
1390/08/22	19,500	19,000	19,580	19,176	1.04	110	176K	3B
1390/08/21	19,000	19,000	19,364	18,979	1.93	99	161K	3B
1390/08/18	18,200	18,200	18,995	18,620	1.94	160	219K	4B
1390/08/17	18,010	18,000	18,201	18,265	(0.44)	99	107K	2B
1390/08/15	18,600	18,300	18,600	18,346	0.04	123	105K	2B
1390/08/14	18,500	18,410	18,799	18,339	0.14	68	47K	861M
1390/08/11	18,799	18,350	18,799	18,314	0.43	70	96K	2B
1390/08/10	18,400	18,250	18,448	18,236	0.16	72	55K	1B
1390/08/09	17,801	17,801	18,500	18,206	0.23	72	63K	1B
1390/08/08	17,985	17,860	18,001	18,165	(0.31)	78	74K	1B
1390/08/07	17,989	17,531	17,990	18,221	(0.22)	67	36K	645M
1390/08/04	17,903	17,801	18,000	18,261	(0.55)	93	83K	1B
1390/08/03	18,001	17,931	18,498	18,362	(1.11)	202	136K	2B
1390/08/02	18,888	18,236	18,888	18,569	(2.24)	120	187K	3B
1390/08/01	18,990	18,403	19,200	18,995	(0.44)	283	116K	2B
1390/07/30	19,100	18,700	19,100	19,078	3.88	237	425K	8B
1390/07/27	18,961	18,961	18,961	18,366	0.73	51	59K	1B
1390/07/26	18,200	17,899	18,612	18,232	1.87	194	191K	4B
1390/07/25	17,520	17,520	17,998	17,897	3.35	157	322K	6B
1390/07/24	17,500	17,160	17,884	17,317	0.70	155	141K	2B
1390/07/23	17,160	17,160	17,497	17,197	0.23	76	53K	929M
1390/07/20	17,200	17,200	17,300	17,157	0.27	77	85K	1B
1390/07/19	17,001	17,001	17,255	17,110	0.63	104	184K	3B
1390/07/18	17,150	17,000	17,150	17,003	0.16	98	97K	2B
1390/07/17	17,000	16,800	17,320	16,976	0.18	118	167K	3B
1390/07/16	17,000	16,920	17,001	16,945	0.52	115	203K	3B
1390/07/13	16,950	16,803	17,000	16,857	0.66	92	214K	4B
1390/07/12	16,899	16,460	16,899	16,746	(0.84)	79	231K	4B
1390/07/11	16,979	16,650	16,979	16,888	(0.14)	97	119K	2B
1390/07/10	16,940	16,870	16,940	16,911	(0.05)	75	168K	3B
1390/07/09	16,950	16,850	17,000	16,920	0.04	40	40K	674M
1390/07/06	16,852	16,700	16,900	16,913	(0.04)	39	30K	498M
1390/07/05	16,898	16,650	17,000	16,919	0.01	53	51K	863M
1390/07/04	16,850	16,751	16,888	16,917	(0.08)	37	34K	573M
1390/07/03	17,000	16,850	17,000	16,930	0.07	40	73K	1B
1390/06/30	16,940	16,835	16,940	16,919	(0.02)	46	26K	431M
1390/06/29	16,884	16,802	16,884	16,922	(0.07)	37	38K	637M
1390/06/28	16,899	16,800	16,900	16,934	(0.07)	38	32K	530M
1390/06/27	16,940	16,850	16,940	16,946	(0.07)	48	47K	796M
1390/06/26	16,900	16,800	16,900	16,958	(0.24)	78	117K	2B
1390/06/23	16,900	16,830	16,900	16,999	(0.18)	49	54K	913M
1390/06/22	17,000	16,854	17,000	17,029	(0.13)	56	43K	733M
1390/06/21	17,000	16,950	17,130	17,051	(0.04)	52	49K	830M
1390/06/20	17,220	16,875	17,220	17,058	(0.18)	74	150K	3B
1390/06/19	17,139	17,050	17,498	17,089	0.09	24	51K	869M
1390/06/14	17,100	16,980	17,148	17,074	(0.27)	75	167K	3B
1390/06/13	17,100	16,951	17,113	17,120	(0.13)	46	54K	911M
1390/06/12	17,312	17,085	17,400	17,143	0.03	32	29K	491M
1390/06/08	16,800	16,800	17,350	17,138	(0.08)	67	109K	2B
1390/06/07	17,080	16,900	17,080	17,152	(0.26)	55	69K	1B
1390/06/06	17,110	17,020	17,199	17,196	(0.31)	38	125K	2B
1390/06/05	17,280	17,070	17,280	17,250	(0.19)	54	84K	1B
1390/06/02	17,300	17,160	17,330	17,283	(0.23)	69	107K	2B
1390/06/01	17,200	17,200	17,333	17,323	(0.06)	23	37K	639M
1390/05/30	17,379	17,111	17,379	17,333	(0.37)	55	86K	1B
1390/05/29	17,150	17,100	17,200	17,397	(0.55)	51	87K	1B
1390/05/26	17,390	17,000	17,391	17,494	(0.21)	65	35K	608M
1390/05/25	17,500	17,200	17,650	17,530	(0.18)	50	69K	1B
1390/05/24	17,650	17,436	17,894	17,562	0.0	63	96K	2B
1390/05/23	17,800	17,620	17,800	17,562	0.23	52	63K	1B
1390/05/22	17,651	17,651	17,769	17,521	0.59	85	100K	2B
1390/05/19	17,505	17,500	17,699	17,418	0.73	67	114K	2B
1390/05/18	17,500	17,440	17,699	17,292	0.47	71	90K	2B
1390/05/17	17,250	17,250	17,556	17,211	1.28	110	151K	3B
1390/05/16	17,153	17,150	17,400	16,993	0.42	86	84K	1B
1390/05/15	16,950	16,903	17,350	16,922	0.44	94	103K	2B
1390/05/12	16,900	16,900	17,200	16,848	0.61	80	105K	2B
1390/05/11	16,889	16,801	16,900	16,746	0.16	57	55K	921M
1390/05/10	16,889	16,701	17,020	16,719	0.57	109	118K	2B
1390/05/09	16,600	16,500	16,702	16,625	0.85	90	142K	2B
1390/05/03	16,500	16,300	16,500	16,485	10.01	19	29K	485M
1390/04/25	17,654	17,636	17,900	17,660	(3.86)	155	530K	9B
1390/04/22	18,000	17,803	18,398	18,370	(0.5)	71	66K	1B
1390/04/21	18,470	18,155	18,470	18,463	(0.28)	41	54K	975M
1390/04/20	18,330	18,157	18,500	18,515	(0.09)	56	41K	749M
1390/04/19	18,840	18,315	18,840	18,532	0.05	53	48K	884M
1390/04/18	18,600	18,600	18,945	18,522	0.45	75	80K	2B
1390/04/15	18,389	18,283	18,402	18,439	(0.07)	35	34K	624M
1390/04/14	18,690	18,051	18,700	18,451	(0.32)	43	52K	938M
1390/04/13	18,119	18,118	18,978	18,510	(1.92)	68	160K	3B
1390/04/12	18,970	18,247	18,970	18,872	(0.71)	77	62K	1B
1390/04/11	19,089	18,700	19,089	19,007	(0.16)	52	50K	949M
1390/04/08	18,701	18,332	19,200	19,038	(0.3)	117	136K	3B
1390/04/07	18,715	18,707	18,861	19,095	(2.01)	76	169K	3B
1390/04/06	19,600	18,858	19,600	19,486	(0.8)	59	68K	1B
1390/04/05	19,800	19,001	19,960	19,643	(0.74)	79	99K	2B
1390/04/04	20,000	19,521	20,000	19,789	0.14	61	90K	2B
1390/04/01	20,300	19,504	20,300	19,761	0.43	79	80K	2B
1390/03/31	20,290	19,500	20,290	19,677	0.65	84	98K	2B
1390/03/30	19,715	19,698	19,715	19,549	3.12	156	250K	5B
1390/03/29	19,050	19,000	19,050	18,957	3.49	166	280K	5B
1390/03/28	18,000	18,000	18,835	18,318	1.14	95	103K	2B
1390/03/25	18,020	17,802	18,500	18,111	(1.32)	123	199K	4B
1390/03/24	18,500	17,760	18,900	18,354	(13.1)	128	221K	4B
1390/03/07	20,601	20,601	21,599	21,121	0.23	78	92K	2B
1390/03/04	21,000	20,424	21,000	21,072	(0.95)	81	79K	2B
1390/03/03	21,100	20,500	21,789	21,275	(0.13)	79	61K	1B
1390/03/02	21,836	21,100	21,929	21,303	0.44	70	65K	1B
1390/03/01	21,114	21,114	21,680	21,210	0.47	90	82K	2B
1390/02/31	21,648	20,700	21,648	21,110	0.11	64	61K	1B
1390/02/28	21,100	20,625	21,100	21,086	(0.39)	108	120K	3B
1390/02/27	21,399	20,962	21,600	21,168	(3.05)	164	250K	5B
1390/02/26	21,999	21,220	22,000	21,835	(0.29)	64	161K	4B
1390/02/25	21,990	21,300	22,000	21,898	(0.9)	118	147K	3B
1390/02/24	21,990	21,987	21,990	22,096	(0.17)	8	84K	2B
1390/02/21	22,302	21,620	22,400	22,134	(0.25)	79	66K	1B
1390/02/20	22,400	22,310	22,500	22,189	0.37	84	81K	2B
1390/02/19	22,000	21,950	22,449	22,107	(0.14)	77	89K	2B
1390/02/18	22,114	21,440	22,222	22,138	(0.87)	94	122K	3B
1390/02/14	22,800	22,205	22,800	22,333	0.58	134	145K	3B
1390/02/13	22,649	22,000	22,950	22,205	0.43	121	123K	3B
1390/02/12	21,800	21,800	22,550	22,111	1.43	175	265K	6B
1390/02/11	21,232	21,232	21,232	21,800	(1.43)	142	114K	2B
1390/02/10	21,289	21,289	21,289	22,116	(0.27)	22	21K	458M
1390/02/07	22,022	21,554	22,890	22,176	(1.23)	299	154K	3B
1390/02/06	22,700	22,015	22,700	22,452	(2.09)	91	598K	13B
1390/02/05	23,199	22,350	23,199	22,932	(1.16)	103	148K	3B
1390/02/04	23,549	22,901	23,549	23,200	(0.22)	105	183K	4B
1390/02/03	23,399	22,900	23,500	23,252	0.06	77	77K	2B
1390/01/31	22,782	22,782	23,100	23,239	(2.07)	122	187K	4B
1390/01/30	23,500	23,112	23,500	23,731	(1.43)	96	122K	3B
1390/01/29	24,000	23,445	24,000	24,075	(1.42)	87	120K	3B
1390/01/28	24,600	23,617	24,650	24,421	(0.73)	119	99K	2B
1390/01/27	24,771	24,501	24,900	24,601	0.52	147	170K	4B
1390/01/24	24,771	24,301	24,771	24,473	2.75	194	228K	6B
1390/01/23	23,316	23,316	24,248	23,819	10.33	332	518K	12B
1390/01/22	22,397	22,397	22,397	21,589	0.25	15	20K	438M
1390/01/21	21,988	21,988	21,988	21,536	1.86	54	149K	3B
1390/01/20	21,663	21,663	21,663	21,143	1.50	48	120K	3B
1390/01/17	21,251	21,251	21,251	20,830	1.94	27	155K	3B
1390/01/16	21,106	21,106	21,106	20,434	0.68	55	55K	1B
1390/01/15	20,300	20,298	20,901	20,295	0.98	113	170K	3B
1390/01/14	20,300	20,050	20,300	20,098	0.50	73	112K	2B
1390/01/10	20,200	20,042	20,200	19,998	0.07	75	56K	1B
1390/01/09	19,951	19,951	20,200	19,985	0.31	99	228K	5B
1390/01/08	19,999	19,854	20,240	19,924	0.25	85	167K	3B
1390/01/07	20,000	19,921	20,369	19,874	1.47	81	195K	4B
1390/01/06	19,600	19,599	20,000	19,586	0.53	60	163K	3B
1389/12/28	19,524	19,400	19,524	19,483	3.78	120	316K	6B
1389/12/25	18,800	18,800	19,296	18,774	1.19	89	120K	2B
1389/12/24	18,598	18,598	18,795	18,554	0.40	62	106K	2B
1389/12/23	18,500	18,500	18,764	18,481	0.41	79	128K	2B
1389/12/22	18,500	18,350	18,500	18,406	0.05	83	215K	4B
1389/12/21	18,382	18,112	18,499	18,397	(0.23)	64	94K	2B
1389/12/18	18,500	18,100	18,600	18,440	(0.54)	98	142K	3B
1389/12/17	18,200	18,200	18,690	18,540	(0.14)	70	96K	2B
1389/12/16	18,800	18,498	18,800	18,566	0.74	85	198K	4B
1389/12/15	19,000	18,033	19,000	18,430	(1.88)	195	359K	7B
1389/12/14	19,095	18,850	19,095	18,784	0.40	73	99K	2B
1389/12/11	18,500	18,500	19,000	18,710	0.14	56	53K	998M
1389/12/10	18,950	18,310	18,999	18,683	(2.04)	96	179K	3B
1389/12/09	19,003	18,550	19,200	19,072	(1.22)	123	168K	3B
1389/12/08	19,300	19,100	19,400	19,307	(0.16)	89	114K	2B
1389/12/07	19,290	19,210	19,375	19,337	(0.06)	70	81K	2B
1389/12/04	19,380	19,105	19,380	19,348	(0.17)	69	55K	1B
1389/12/03	19,402	19,301	19,500	19,381	0.06	100	110K	2B
1389/12/01	19,382	19,382	19,699	19,369	1.02	111	169K	3B
1389/11/30	19,300	19,300	19,400	19,174	0.42	93	100K	2B
1389/11/27	19,050	19,000	19,265	19,094	(0.13)	95	97K	2B
1389/11/26	19,000	19,000	19,302	19,118	0.13	86	129K	2B
1389/11/25	19,000	18,814	19,050	19,093	(0.19)	60	86K	2B
1389/11/24	19,100	18,601	19,100	19,130	(0.41)	78	96K	2B
1389/11/23	19,101	19,001	19,280	19,208	(0.56)	42	126K	2B
1389/11/20	19,480	19,150	19,480	19,317	(0.15)	71	85K	2B
1389/11/19	19,498	19,100	19,498	19,346	(0.15)	80	77K	1B
1389/11/18	19,399	19,100	19,500	19,376	(0.52)	75	115K	2B
1389/11/17	19,779	19,301	19,779	19,478	0.09	78	86K	2B
1389/11/16	19,789	19,300	19,789	19,460	0.21	88	88K	2B
1389/11/12	19,424	19,200	19,799	19,419	(0.03)	76	88K	2B
1389/11/11	19,400	19,300	19,500	19,424	(0.04)	60	104K	2B
1389/11/10	19,006	19,006	19,520	19,432	(0.68)	99	113K	2B
1389/11/09	19,599	19,015	19,599	19,565	(0.57)	77	82K	2B
1389/11/06	19,850	19,000	19,858	19,677	(0.15)	76	85K	2B
1389/11/04	19,551	19,500	19,740	19,706	(0.57)	114	184K	4B
1389/11/03	19,875	19,551	19,875	19,818	(0.23)	78	108K	2B
1389/11/02	19,864	19,800	20,001	19,863	(0.01)	117	187K	4B
1389/10/29	19,939	19,800	20,000	19,864	0.38	131	404K	8B
1389/10/28	20,000	19,550	20,000	19,789	(1.11)	131	377K	7B
1389/10/27	20,310	19,840	20,316	20,011	2.44	188	279K	6B
1389/10/26	19,370	19,369	19,631	19,535	3.49	189	436K	9B
1389/10/25	18,556	18,556	19,000	18,876	(0.01)	44	48K	904M
1389/10/22	18,794	18,500	19,037	18,878	0.45	84	282K	5B
1389/10/21	18,500	18,200	19,000	18,794	(0.53)	89	131K	2B
1389/10/20	19,050	18,286	19,050	18,894	(0.8)	90	116K	2B
1389/10/19	19,000	19,000	19,101	19,047	1.19	133	318K	6B
1389/10/18	19,000	18,700	19,000	18,823	0.47	121	208K	4B
1389/10/15	18,690	18,690	18,949	18,735	0.87	150	214K	4B
1389/10/14	18,300	18,300	18,750	18,574	0.63	150	202K	4B
1389/10/13	18,699	18,150	18,699	18,458	(0.58)	151	280K	5B
1389/10/12	18,499	18,265	18,725	18,565	2.99	221	360K	7B
1389/10/11	17,500	17,500	18,058	18,026	3.81	295	719K	13B
1389/10/08	17,400	17,250	17,800	17,364	1.05	114	148K	3B
1389/10/07	17,015	17,015	17,579	17,183	0.49	99	103K	2B
1389/10/06	17,000	17,000	17,140	17,099	(0.24)	92	147K	3B
1389/10/05	17,558	16,900	17,558	17,140	1.52	149	727K	12B
1389/10/04	16,880	16,880	16,884	16,883	3.99	178	781K	13B
1389/10/01	16,299	16,299	16,767	16,235	0.69	63	60K	998M
1389/09/30	16,115	16,000	16,400	16,123	0.01	39	38K	610M
1389/09/29	16,000	16,000	16,398	16,122	0.06	43	27K	436M
1389/09/28	16,000	15,800	16,002	16,113	(0.84)	53	106K	2B
1389/09/27	16,500	15,911	16,500	16,250	0.04	52	52K	845M
1389/09/23	16,100	16,100	16,400	16,244	0.05	33	39K	643M
1389/09/22	16,000	16,000	16,699	16,236	0.22	52	76K	1B
1389/09/21	15,903	15,903	16,010	16,200	(0.36)	64	65K	1B
1389/09/20	16,000	15,980	16,199	16,259	(0.57)	70	85K	1B
1389/09/17	16,000	15,851	16,199	16,352	(0.52)	60	58K	932M
1389/09/16	16,485	16,200	16,485	16,437	(0.14)	56	77K	1B
1389/09/15	16,399	16,301	16,440	16,460	(0.07)	59	74K	1B
1389/09/14	16,485	16,300	16,485	16,472	(0.15)	48	67K	1B
1389/09/13	16,556	16,301	16,557	16,496	(0.07)	39	29K	485M
1389/09/10	16,570	16,400	16,590	16,508	(0.07)	66	70K	1B
1389/09/09	16,850	16,400	16,850	16,519	(1.56)	91	137K	2B
1389/09/08	17,200	16,411	17,600	16,780	(1.15)	111	121K	2B
1389/09/07	17,015	16,655	17,015	16,976	3.76	164	309K	5B
1389/09/06	16,000	16,000	16,473	16,361	3.29	133	218K	4B
1389/09/03	16,000	15,700	16,000	15,840	5.24	141	220K	3B
1389/08/15	14,990	14,800	15,000	15,052	(0.13)	35	40K	595M
1389/08/12	15,190	14,800	15,190	15,071	(0.22)	64	163K	2B
1389/08/11	15,010	15,000	15,199	15,104	(0.01)	22	32K	478M
1389/08/10	14,999	14,999	15,150	15,106	(0.05)	49	71K	1B
1389/08/09	15,160	15,000	15,200	15,113	(0.09)	44	40K	596M
1389/08/08	15,137	14,900	15,196	15,126	(0.08)	32	33K	494M
1389/08/05	14,902	14,638	14,902	15,138	(0.71)	54	69K	1B
1389/08/04	15,201	14,720	15,201	15,247	(0.5)	58	63K	935M
1389/08/03	14,807	14,807	15,099	15,324	(0.64)	46	56K	835M
1389/08/02	15,300	14,997	15,300	15,422	(1.27)	85	111K	2B
1389/08/01	15,699	15,100	15,699	15,621	(0.15)	61	67K	1B
1389/07/28	15,849	15,450	15,849	15,644	(0.32)	59	85K	1B
1389/07/27	15,889	15,620	15,895	15,695	0.20	63	87K	1B
1389/07/26	15,500	15,500	16,000	15,663	0.28	59	82K	1B
1389/07/25	15,169	15,169	15,377	15,619	(1.15)	77	98K	1B
1389/07/24	15,292	15,292	15,292	15,801	(0.8)	54	64K	983M
1389/07/21	15,378	15,377	15,379	15,929	(0.55)	44	44K	680M
1389/07/20	15,462	15,462	15,678	16,017	(0.55)	61	45K	698M
1389/07/19	15,679	15,679	16,000	16,106	(1.38)	74	113K	2B
1389/07/18	16,200	15,784	16,200	16,332	(0.66)	79	76K	1B
1389/07/17	16,679	16,100	16,679	16,441	(0.24)	99	109K	2B
1389/07/14	16,848	16,490	16,848	16,480	0.30	92	117K	2B
1389/07/13	16,102	16,102	16,690	16,430	0.45	107	156K	3B
1389/07/11	16,617	16,041	16,617	16,356	(2.11)	154	242K	4B
1389/07/10	17,138	16,500	17,138	16,709	1.40	295	499K	8B
1389/07/07	16,800	16,251	16,800	16,479	(50.63)	362	824K	14B
1389/06/29	33,539	32,999	33,539	33,380	(0.53)	191	325K	11B
1389/06/28	34,124	33,001	34,124	33,559	2.28	110	112K	4B
1389/06/27	31,500	31,500	33,010	32,812	3.37	224	246K	8B
1389/06/24	31,210	31,207	31,500	31,741	(0.43)	65	49K	2B
1389/06/23	31,100	31,100	31,710	31,878	(0.65)	43	50K	2B
1389/06/22	31,978	31,420	31,978	32,087	(0.17)	26	18K	586M
1389/06/21	32,000	31,800	32,200	32,142	(0.02)	14	9K	285M
1389/06/17	31,350	31,321	32,394	32,149	0.01	13	11K	358M
1389/06/16	32,015	31,500	32,018	32,147	(0.2)	53	27K	850M
1389/06/15	32,460	32,121	32,594	32,210	0.07	28	14K	440M
1389/06/14	32,000	32,000	32,829	32,187	1.96	42	73K	2B
1389/06/13	31,399	31,399	31,700	31,567	(0.06)	32	23K	735M
1389/06/09	32,523	30,650	32,523	31,587	(1.04)	35	59K	2B
1389/06/08	32,523	32,520	32,524	31,920	2.07	47	74K	2B
1389/06/07	32,222	32,200	32,222	31,274	0.94	37	34K	1B
1389/06/06	30,694	30,694	31,921	30,983	0.94	46	53K	2B
1389/06/03	30,530	30,301	31,399	30,694	0.54	111	43K	1B
1389/06/02	30,250	30,250	30,960	30,528	(0.28)	57	67K	2B
1389/06/01	29,898	29,898	31,240	30,613	1.91	103	118K	4B
1389/05/31	30,139	29,529	30,139	30,039	3.65	129	165K	5B
1389/05/30	29,528	29,528	29,528	28,980	2.07	38	75K	2B
1389/05/27	29,498	29,498	29,498	28,393	0.10	3	4K	109M
1389/05/26	29,297	29,297	29,297	28,364	0.69	10	25K	722M
1389/05/25	29,243	29,243	29,243	28,171	0.18	3	7K	195M
1389/05/24	29,120	29,120	29,120	28,119	0.43	11	15K	444M
1389/05/23	29,033	29,033	29,033	28,000	0.30	11	11K	310M
1389/05/20	28,977	28,977	28,977	27,917	0.19	7	7K	201M
1389/05/19	28,925	28,925	28,925	27,863	0.18	4	6K	187M
1389/05/18	28,618	28,618	28,618	27,813	1.07	9	39K	1B
1389/05/17	28,543	28,543	28,543	27,518	0.26	9	9K	268M
1389/05/16	28,478	28,478	28,478	27,446	0.23	6	8K	235M
1389/05/13	28,407	28,407	28,407	27,383	0.25	5	9K	256M
1389/05/12	28,387	28,387	28,387	27,315	0.07	3	3K	73M
1389/05/11	28,321	28,321	28,321	27,296	0.24	4	8K	239M
1389/05/10	28,246	28,246	28,246	27,232	0.27	7	10K	269M
1389/05/09	28,168	28,168	28,168	27,160	0.28	3	10K	281M
1389/05/06	28,122	28,122	28,122	27,085	0.16	6	6K	165M
1389/05/04	28,103	28,103	28,103	27,041	0.07	2	2K	66M
1389/05/03	28,029	28,029	28,029	27,023	0.27	11	10K	271M
1389/05/02	27,000	26,999	27,556	26,951	1.71	61	67K	2B
1389/04/30	26,497	26,497	26,497	26,497	(17.15)	11	15K	403M
1389/04/23	31,987	31,852	31,987	31,980	3.98	127	272K	9B
1389/04/22	31,236	31,236	31,236	30,757	2.40	38	87K	3B
1389/04/21	30,000	29,950	30,215	30,035	3.38	77	153K	5B
1389/04/20	29,199	29,199	29,700	29,053	0.44	28	37K	1B
1389/04/16	28,658	28,658	29,300	28,927	1.13	39	71K	2B
1389/04/15	28,602	28,602	29,299	28,603	0.75	50	63K	2B
1389/04/14	28,551	28,400	28,700	28,389	0.14	28	40K	1B
1389/04/13	28,300	28,300	28,900	28,348	0.24	34	33K	942M
1389/04/12	28,115	28,113	28,200	28,281	(0.02)	16	6K	164M
1389/04/09	27,989	27,550	28,202	28,288	(0.33)	26	27K	743M
1389/04/08	28,012	27,500	28,013	28,382	(0.48)	31	26K	735M
1389/04/07	28,003	28,002	28,345	28,519	(0.27)	32	22K	608M
1389/04/06	27,810	27,810	28,850	28,597	(0.06)	18	10K	272M
1389/04/02	27,809	27,809	28,440	28,613	(0.71)	35	29K	816M
1389/04/01	28,797	28,003	28,797	28,817	(0.55)	31	27K	765M
1389/03/31	29,010	28,500	29,100	28,975	(0.02)	22	13K	386M
1389/03/30	29,150	29,001	29,340	28,982	0.20	41	30K	869M
1389/03/29	29,469	29,000	29,469	28,924	1.58	64	92K	3B
1389/03/26	28,380	28,380	28,837	28,473	2.19	52	98K	3B
1389/03/25	27,813	27,813	28,384	27,862	1.59	60	73K	2B
1389/03/24	27,500	27,500	27,813	27,425	2.05	58	87K	2B
1389/03/23	26,765	26,762	27,400	26,873	1.12	47	59K	2B
1389/03/22	26,560	26,560	27,149	26,575	0.26	26	22K	584M
1389/03/19	26,510	26,510	27,049	26,506	0.02	25	20K	521M
1389/03/18	26,499	26,430	27,244	26,501	0.68	54	56K	1B
1389/03/17	26,400	26,400	26,500	26,323	0.08	24	25K	649M
1389/03/16	26,258	26,258	26,763	26,302	0.17	31	19K	501M
1389/03/12	26,300	26,220	26,499	26,258	0.13	62	49K	1B
1389/03/11	26,212	26,200	26,500	26,223	0.06	33	27K	719M
1389/03/10	26,800	26,511	26,800	26,207	0.32	27	23K	609M
1389/03/09	26,750	26,500	26,750	26,123	0.29	42	17K	458M
1389/03/08	26,749	26,000	26,754	26,047	0.76	53	38K	1B
1389/03/05	25,998	25,998	26,316	25,850	1.66	53	88K	2B
1389/03/04	25,999	25,898	25,999	25,427	0.22	19	14K	363M
1389/03/03	25,340	25,001	25,400	25,372	(0.09)	22	22K	544M
1389/03/02	25,000	25,000	25,411	25,394	(0.07)	30	34K	858M
1389/03/01	25,001	25,001	25,500	25,411	(0.07)	33	22K	551M
1389/02/29	26,060	25,202	26,060	25,430	0.96	61	80K	2B
1389/02/28	25,187	25,158	25,187	25,187	3.50	152	198K	5B
1389/02/26	24,445	24,370	24,779	24,336	1.65	51	78K	2B
1389/02/25	24,397	23,850	24,397	23,942	1.47	48	83K	2B
1389/02/22	23,740	23,710	23,740	23,595	2.86	26	118K	3B
1389/02/21	23,441	23,441	23,441	22,938	1.28	20	53K	1B
1389/02/20	23,099	23,099	23,122	22,649	1.38	29	57K	1B
1389/02/19	22,400	22,400	22,900	22,341	0.69	55	42K	945M
1389/02/18	22,000	22,000	22,400	22,187	0.25	37	51K	1B
1389/02/15	22,000	21,574	22,400	22,131	(1.01)	61	72K	2B
1389/02/14	22,222	21,701	22,479	22,356	(0.08)	30	22K	490M
1389/02/13	22,621	22,194	22,623	22,375	(2.71)	97	129K	3B
1389/02/12	22,900	22,620	22,900	22,998	(0.92)	39	62K	1B
1389/02/11	23,400	22,850	23,450	23,212	(0.97)	38	82K	2B
1389/02/08	23,397	23,200	23,699	23,439	0.18	78	99K	2B
1389/02/07	23,500	22,997	23,749	23,396	(0.79)	49	74K	2B
1389/02/06	23,356	23,110	23,999	23,583	(1.42)	71	91K	2B
1389/02/05	24,700	23,300	24,700	23,923	(0.6)	106	205K	5B
1389/02/04	22,301	22,301	26,500	24,067	30.42	264	709K	17B
1388/12/12	17,949	17,949	18,536	18,453	3.03	77	320K	6B
1388/12/11	17,934	17,751	17,934	17,910	(0.13)	91	46K	822M
1388/12/10	17,949	17,790	17,950	17,934	0.03	123	65K	1B
1388/12/09	17,900	17,900	17,981	17,929	(0.03)	39	39K	692M
1388/12/08	17,880	17,800	17,939	17,934	(0.03)	28	19K	334M
1388/12/05	17,696	17,696	17,969	17,939	0.13	29	74K	1B
1388/12/04	17,940	17,500	17,940	17,916	(0.03)	32	156K	3B
1388/12/03	17,517	17,517	18,002	17,922	2.31	46	155K	3B
1388/12/02	17,400	16,904	17,541	17,517	3.36	42	144K	3B
1388/12/01	17,341	16,790	17,341	16,948	1.15	41	47K	822M
1388/11/28	16,699	16,699	16,817	16,755	3.11	31	131K	2B
1388/11/27	16,191	16,191	16,700	16,249	0.36	28	27K	438M
1388/11/25	16,100	16,100	16,548	16,190	0.09	7	7K	119M
1388/11/21	16,500	16,303	16,550	16,176	0.10	54	7K	116M
1388/11/20	16,500	16,500	16,580	16,160	0.06	4	3K	54M
1388/11/19	15,850	15,850	16,500	16,151	(0.03)	17	16K	266M
1388/11/18	15,615	15,613	16,600	16,156	(0.14)	102	20K	318M
1388/11/17	16,170	16,170	16,179	16,179	0.0	4	4K	64M
1388/11/14	16,300	16,300	16,500	16,179	0.09	15	9K	155M
1388/11/13	15,650	15,650	16,000	16,165	(0.08)	13	6K	102M
1388/11/12	15,725	15,693	16,000	16,178	(0.52)	19	25K	394M
1388/11/11	15,724	15,724	15,997	16,262	(0.2)	16	12K	189M
1388/11/10	15,899	15,801	15,900	16,294	(0.49)	12	21K	330M
1388/11/07	15,900	15,899	16,090	16,374	(0.16)	15	11K	169M
1388/11/06	16,400	16,090	16,400	16,401	(0.07)	10	11K	173M
1388/11/05	16,593	16,202	16,594	16,413	(0.24)	26	43K	695M
1388/11/04	16,454	16,300	16,454	16,453	3.49	103	258K	4B
1388/11/03	16,250	16,250	16,250	15,898	1.25	7	52K	840M
1388/10/30	16,202	16,202	16,202	15,701	0.29	8	12K	195M
1388/10/29	16,177	16,177	16,177	15,655	0.16	9	7K	107M
1388/10/28	16,121	16,121	16,121	15,630	0.35	7	14K	232M
1388/10/27	16,067	16,067	16,067	15,576	0.33	7	14K	222M
1388/10/26	16,050	16,050	16,050	15,524	0.10	6	4K	68M
1388/10/23	16,007	16,007	16,007	15,508	0.27	7	11K	178M
1388/10/22	15,973	15,973	15,973	15,466	0.21	6	9K	140M
1388/10/21	15,835	15,835	15,835	15,433	0.87	12	36K	566M
1388/10/20	15,789	15,789	15,789	15,300	0.29	4	12K	186M
1388/10/19	15,501	15,500	15,699	15,256	0.57	11	27K	417M
1388/10/16	15,140	15,140	15,499	15,169	0.17	11	17K	261M
1388/10/15	14,712	14,712	15,630	15,144	0.01	6	3K	53M
1388/10/14	15,001	14,703	15,100	15,143	(0.04)	15	8K	118M
1388/10/13	15,114	15,114	15,638	15,149	0.26	13	13K	206M
1388/10/12	15,100	15,100	15,350	15,110	0.07	9	15K	221M
1388/10/09	14,770	14,708	14,770	15,100	(0.34)	15	17K	257M
1388/10/08	15,290	15,000	15,300	15,152	0.07	9	10K	151M
1388/10/07	15,161	14,731	15,161	15,142	(0.13)	9	9K	135M
1388/10/02	14,992	14,802	15,000	15,161	(0.15)	7	10K	145M
1388/10/01	15,598	15,500	15,600	15,184	0.07	8	4K	58M
1388/09/30	15,398	15,390	15,600	15,174	0.44	25	28K	440M
1388/09/29	14,665	14,665	15,494	15,107	0.91	21	41K	634M
1388/09/28	14,658	14,658	15,000	14,971	(1.44)	23	65K	949M
1388/09/25	14,668	14,668	14,668	15,189	(0.07)	2	3K	44M
1388/09/24	15,199	14,888	15,199	15,200	(1.47)	29	66K	992M
1388/09/23	14,999	14,999	15,200	15,427	(0.74)	26	33K	489M
1388/09/22	15,249	15,249	15,270	15,542	(1.65)	20	68K	1B
1388/09/21	15,502	15,324	15,502	15,802	(0.48)	17	23K	361M
1388/09/18	15,804	15,410	15,806	15,879	(0.3)	22	40K	630M
1388/09/17	15,800	15,800	16,000	15,926	(0.01)	45	5K	74M
1388/09/16	16,190	15,811	16,438	15,928	0.28	17	32K	517M
1388/09/14	15,802	15,800	15,802	15,883	(0.01)	5	4K	56M
1388/09/11	15,800	15,800	16,200	15,885	(0.01)	22	44K	706M
1388/09/10	15,890	15,519	15,890	15,887	(1.06)	31	134K	2B
1388/09/09	16,058	15,999	16,058	16,057	(0.01)	16	6K	88M
1388/09/08	16,498	15,731	16,498	16,058	(1.49)	31	70K	1B
1388/09/04	16,094	16,000	16,094	16,301	(0.02)	7	2K	34M
1388/09/03	15,825	15,825	16,317	16,305	(0.08)	17	34K	554M
1388/09/02	16,100	16,100	16,616	16,318	(0.12)	23	19K	303M
1388/09/01	16,035	16,035	16,100	16,338	(1.67)	36	69K	1B
1388/08/30	16,501	16,198	16,502	16,616	(1.01)	30	47K	765M
1388/08/27	16,770	16,256	16,900	16,785	(0.36)	32	39K	652M
1388/08/26	16,993	16,779	16,994	16,845	0.0	19	12K	207M
1388/08/25	17,000	16,801	17,094	16,845	0.20	24	27K	466M
1388/08/24	17,381	16,207	17,381	16,811	0.10	27	47K	789M
1388/08/23	17,000	17,000	17,073	16,794	1.81	34	75K	1B
1388/08/20	16,281	16,281	17,461	16,496	(2.22)	67	148K	2B
1388/08/19	16,312	16,312	16,312	16,871	(0.19)	8	8K	126M
1388/08/18	16,334	16,334	16,334	16,903	(0.14)	7	6K	91M
1388/08/17	16,500	16,413	16,800	16,926	(0.48)	22	21K	352M
1388/08/16	16,500	16,500	16,860	17,008	(0.25)	21	14K	234M
1388/08/13	16,598	16,596	17,101	17,051	(0.34)	47	68K	1B
1388/08/12	17,121	16,799	17,121	17,109	2.92	305	987K	17B
1388/08/11	16,623	16,623	16,623	16,623	3.00	33	152K	3B
1388/08/10	16,168	16,168	16,168	16,139	2.81	30	135K	2B
1388/08/09	16,142	16,142	16,142	15,698	0.17	7	8K	130M
1388/08/06	15,731	15,731	15,731	15,672	2.61	28	125K	2B
1388/08/05	15,310	15,310	15,310	15,273	2.74	32	132K	2B
1388/08/04	14,865	14,865	14,865	14,865	2.99	32	146K	2B
1388/08/03	14,829	14,829	14,829	14,433	0.24	10	12K	175M
1388/08/02	14,423	14,423	14,423	14,398	2.82	57	136K	2B
1388/07/29	14,396	14,396	14,396	14,003	0.19	6	9K	129M
1388/07/28	14,064	14,064	14,064	13,977	2.36	40	113K	2B
1388/07/27	10,010	12,500	15,000	13,655	(7.13)	99	208K	3B
1388/02/27	14,685	14,400	14,849	14,703	0.03	80	74K	1B
1388/02/26	14,712	14,300	14,800	14,698	(0.07)	33	29K	426M
1388/02/23	14,500	14,450	14,990	14,708	(0.3)	43	36K	519M
1388/02/22	14,846	14,365	14,846	14,752	(0.04)	38	40K	583M
1388/02/21	14,823	14,600	14,899	14,758	(0.09)	51	64K	942M
1388/02/20	14,401	14,401	14,786	14,771	2.89	122	283K	4B
1388/02/19	14,300	14,300	14,360	14,356	2.97	107	182K	3B
1388/02/16	14,000	13,996	14,198	13,942	0.40	44	68K	955M
1388/02/15	13,883	13,883	13,998	13,886	0.02	21	10K	142M
1388/02/14	13,851	13,849	13,999	13,883	0.07	27	29K	406M
1388/02/13	13,827	13,827	14,000	13,873	0.33	29	42K	593M
1388/02/12	13,551	13,551	13,858	13,827	0.01	28	39K	540M
1388/02/09	14,000	13,800	14,000	13,825	0.11	22	52K	718M
1388/02/08	13,985	13,600	13,999	13,810	0.15	25	57K	784M
1388/02/07	13,450	13,450	14,000	13,789	(0.53)	22	58K	798M
1388/02/06	13,691	13,500	13,787	13,862	(0.35)	21	28K	385M
1388/02/05	13,900	13,700	13,901	13,910	(0.61)	30	47K	651M
1388/02/02	13,665	13,665	13,997	13,995	(0.11)	12	28K	384M
1388/01/31	14,100	13,835	14,100	14,010	(0.04)	17	24K	335M
1388/01/30	13,870	13,662	14,200	14,016	0.04	35	19K	272M
1388/01/29	13,999	13,711	13,999	14,010	(0.22)	14	16K	224M
1388/01/26	13,801	13,720	13,900	14,041	(0.23)	19	16K	227M
1388/01/25	13,750	13,714	13,998	14,074	(0.45)	22	31K	428M
1388/01/24	14,198	13,792	14,198	14,138	(0.56)	23	31K	436M
1388/01/23	14,431	14,399	14,494	14,218	1.03	40	54K	785M
1388/01/22	14,040	14,039	14,450	14,073	0.31	20	18K	257M
1388/01/19	14,246	14,236	14,246	14,030	1.43	57	69K	984M
1388/01/18	13,832	13,832	13,832	13,832	2.99	104	349K	5B
1388/01/17	13,430	13,430	13,430	13,430	3.00	71	145K	2B
1388/01/16	13,408	13,100	13,408	13,039	0.16	14	8K	106M
1388/01/15	13,343	13,340	13,343	13,018	0.49	25	23K	313M
1388/01/11	13,157	13,157	13,157	12,955	1.42	36	68K	895M
1388/01/10	13,154	13,154	13,154	12,774	0.02	2	1K	13M
1388/01/09	12,975	12,974	12,975	12,771	1.37	33	66K	856M
1388/01/08	12,969	12,969	12,969	12,598	0.05	4	2K	29M
1388/01/05	12,808	12,808	12,808	12,592	1.26	14	61K	778M
1387/12/28	12,637	12,637	12,637	12,435	1.35	21	65K	821M
1387/12/27	12,584	12,584	12,584	12,269	0.42	12	20K	251M
1387/12/26	12,482	12,482	12,482	12,218	0.82	18	39K	488M
1387/12/24	12,470	12,220	12,470	12,119	0.06	4	3K	43M
1387/12/21	12,106	12,106	12,360	12,112	0.04	10	5K	61M
1387/12/20	12,100	12,003	12,100	12,107	(0.02)	9	3K	32M
1387/12/19	12,011	12,010	12,100	12,109	(0.02)	20	17K	209M
1387/12/18	11,900	11,900	12,000	12,112	(0.05)	18	4K	51M
1387/12/17	12,123	11,905	12,127	12,118	(0.03)	12	4K	53M
1387/12/14	12,127	12,016	12,337	12,122	(0.04)	41	51K	618M
1387/12/13	11,002	11,002	12,350	12,127	3.40	33	67K	807M
1387/12/04	11,500	11,480	12,091	11,728	(0.09)	26	47K	546M
1387/12/03	11,501	11,500	11,501	11,739	0.0	2	270	3M
1387/11/30	11,738	11,738	11,739	11,739	0.0	5	2K	22M
1387/11/29	11,660	11,658	11,700	11,739	(0.06)	12	12K	137M
1387/11/27	11,898	11,502	11,898	11,746	(0.16)	11	45K	530M
1387/11/26	11,512	11,475	11,898	11,765	(0.54)	14	30K	342M
1387/11/23	11,929	11,572	11,929	11,829	(0.84)	23	48K	557M
1387/11/21	11,890	11,800	11,897	11,929	(0.1)	13	13K	156M
1387/11/20	11,650	11,650	11,990	11,941	(0.03)	8	10K	117M
1387/11/19	11,989	11,700	11,989	11,945	(0.06)	12	6K	70M
1387/11/16	11,898	11,651	11,989	11,952	(0.29)	22	27K	317M
1387/11/15	11,800	11,800	11,900	11,987	(0.12)	11	12K	148M
1387/11/14	11,908	11,906	11,996	12,002	(0.03)	11	7K	78M
1387/11/13	11,980	11,900	11,999	12,006	(0.02)	14	10K	116M
1387/11/12	11,999	11,999	11,999	12,009	0.0	2	982	12M
1387/11/09	12,000	11,700	12,000	12,009	(0.18)	14	13K	158M
1387/11/08	11,999	11,998	12,000	12,031	(0.03)	19	17K	209M
1387/11/07	11,753	11,752	11,980	12,035	(0.26)	17	16K	192M
1387/11/06	11,804	11,803	11,980	12,066	(0.03)	8	3K	37M
1387/11/05	12,426	11,800	12,426	12,070	0.04	12	13K	153M
1387/11/02	12,300	12,057	12,300	12,065	0.19	11	14K	170M
1387/11/01	12,396	12,394	12,397	12,042	0.05	7	3K	32M
1387/10/30	12,136	12,134	12,175	12,036	1.82	29	89K	1B
1387/10/29	12,060	12,029	12,134	11,821	0.34	24	21K	258M
1387/10/28	11,711	11,711	12,070	11,781	0.12	14	14K	169M
1387/10/25	12,023	11,700	12,023	11,767	0.04	14	21K	251M
1387/10/24	11,800	11,800	12,000	11,762	0.37	18	24K	290M
1387/10/23	11,800	11,762	12,000	11,719	0.39	20	34K	402M
1387/10/22	11,754	11,754	11,754	11,674	0.01	2	2K	18M
1387/10/21	11,890	11,700	11,950	11,673	0.03	9	6K	71M
1387/10/16	11,900	11,850	11,900	11,669	0.26	10	20K	236M
1387/10/15	11,854	11,850	11,951	11,639	0.30	16	17K	208M
1387/10/14	11,700	11,700	11,854	11,604	0.83	21	46K	546M
1387/10/11	11,599	11,599	11,600	11,509	0.23	22	33K	377M
1387/10/10	11,445	11,444	11,595	11,483	(0.08)	15	58K	663M
1387/10/09	11,446	11,446	11,500	11,492	(2.6)	73	125K	1B
1387/10/08	11,477	11,477	11,477	11,799	(0.27)	24	13K	148M
1387/10/07	11,481	11,481	11,481	11,831	(0.04)	2	2K	24M
1387/10/04	11,487	11,487	11,487	11,836	(0.05)	3	2K	28M
1387/10/03	11,499	11,499	11,499	11,842	(0.1)	6	5K	56M
1387/10/02	11,507	11,507	11,507	11,854	(0.07)	2	3K	36M
1387/10/01	11,508	11,508	11,508	11,862	(0.01)	1	313	4M
1387/09/30	11,533	11,533	11,533	11,863	(0.22)	8	10K	119M
1387/09/26	11,538	11,538	11,538	11,889	(0.04)	5	2K	23M
1387/09/25	11,538	11,538	11,538	11,894	0.0	1	113	1M
1387/09/24	11,544	11,544	11,544	11,894	(0.06)	6	3K	33M
1387/09/23	11,575	11,575	11,575	11,901	(0.26)	7	12K	144M
1387/09/20	11,592	11,592	11,592	11,932	(0.15)	4	7K	83M
1387/09/18	11,593	11,593	11,593	11,950	(0.01)	2	505	6M
1387/09/17	11,599	11,599	11,599	11,951	(0.05)	3	2K	26M
1387/09/16	11,604	11,604	11,604	11,957	(0.04)	6	2K	22M
1387/09/13	11,635	11,635	11,962	11,962	(0.27)	12	13K	151M
1387/09/12	11,637	11,637	11,994	11,994	(0.02)	9	813	9M
1387/09/11	11,639	11,639	11,996	11,996	(0.02)	6	778	9M
1387/09/10	11,642	11,642	11,998	11,998	(0.03)	8	2K	18M
1387/09/09	11,653	11,653	12,002	12,002	(0.09)	8	4K	50M
1387/09/06	11,730	11,730	12,013	12,013	(0.65)	34	33K	392M
1387/09/05	12,034	12,034	12,092	12,092	(2.53)	61	122K	1B
1387/09/04	12,272	12,062	12,406	12,406	(0.23)	20	12K	150M
1387/09/03	12,490	12,153	12,490	12,435	(0.46)	48	57K	703M
1387/09/02	12,336	12,334	12,706	12,492	1.26	62	75K	949M
1387/08/29	12,361	12,000	12,361	12,336	2.79	309	601K	7B
1387/08/28	12,001	12,001	12,001	12,001	3.00	60	144K	2B
1387/08/27	11,659	11,652	11,659	11,652	2.93	44	141K	2B
1387/08/26	11,320	11,320	11,320	11,320	2.99	42	144K	2B
1387/08/25	10,991	10,991	10,991	10,991	3.00	41	144K	2B
1387/08/22	10,985	10,671	10,985	10,671	0.05	4	2K	26M
1387/08/21	10,970	10,666	10,970	10,666	0.14	4	7K	76M
1387/08/20	10,809	10,651	10,967	10,651	0.03	5	1K	13M
1387/08/19	10,916	10,648	10,916	10,648	0.46	24	22K	241M
1387/08/18	10,620	10,599	10,913	10,599	0.03	8	2K	18M
1387/08/15	10,560	10,560	10,817	10,596	0.90	46	47K	511M
1387/08/14	10,190	10,190	10,550	10,502	0.24	24	246K	3B
1387/08/13	10,558	10,471	10,559	10,477	0.07	20	13K	140M
1387/08/12	10,540	10,361	10,544	10,470	(0.7)	41	81K	849M
1387/08/11	10,554	10,270	10,607	10,544	(0.09)	38	42K	437M
1387/08/08	10,784	10,300	10,787	10,553	0.76	54	63K	669M
1387/08/07	10,302	10,301	10,526	10,473	2.48	48	128K	1B
1387/08/06	10,228	10,220	10,456	10,220	0.67	45	34K	358M
1387/08/05	10,200	10,152	10,300	10,152	0.14	22	22K	225M
1387/08/01	10,087	10,080	10,200	10,138	0.0	12	4K	39M
1387/07/30	10,100	10,087	10,138	10,138	(0.02)	18	7K	68M
1387/07/29	10,100	10,000	10,140	10,140	(0.09)	20	13K	130M
1387/07/28	10,051	10,003	10,149	10,149	(0.18)	28	22K	224M
1387/07/27	10,100	10,004	10,167	10,167	(0.05)	12	5K	49M
1387/07/24	10,173	10,100	10,173	10,172	(0.01)	24	20K	205M
1387/07/23	10,173	10,171	10,180	10,173	0.0	17	12K	123M
1387/07/22	9,910	9,909	10,173	10,173	(0.34)	30	19K	189M
1387/07/21	10,167	9,918	10,208	10,208	(0.16)	23	18K	177M
1387/07/20	10,000	9,955	10,224	10,224	(0.27)	22	16K	155M
1387/07/17	10,100	10,080	10,252	10,252	(0.11)	15	10K	97M
1387/07/16	10,260	10,187	10,263	10,263	(0.01)	9	2K	21M
1387/07/15	10,264	10,121	10,264	10,264	0.0	10	4K	43M
1387/07/14	10,274	10,150	10,498	10,264	0.02	26	21K	218M
1387/07/13	10,272	9,964	10,272	10,262	(0.1)	15	7K	69M
1387/07/09	10,483	10,272	10,484	10,272	0.10	10	6K	66M
1387/07/08	10,486	10,029	10,490	10,262	0.22	15	14K	146M
1387/07/07	10,021	10,021	10,239	10,239	(0.18)	12	11K	110M
1387/07/06	10,090	10,024	10,257	10,257	(0.74)	23	38K	383M
1387/07/03	10,210	10,099	10,333	10,333	(0.75)	20	41K	417M
1387/07/02	10,210	10,210	10,411	10,411	(1.08)	26	52K	532M
1387/06/31	10,253	10,253	10,525	10,525	(0.43)	18	20K	209M
1387/06/30	10,275	10,275	10,570	10,570	(0.21)	10	10K	101M
1387/06/27	10,355	10,355	10,592	10,592	(0.78)	23	37K	387M
1387/06/26	10,361	10,361	10,675	10,675	(0.06)	8	3K	26M
1387/06/25	10,397	10,397	10,681	10,681	(0.35)	32	17K	173M
1387/06/24	10,436	10,436	10,718	10,718	(0.37)	14	18K	187M
1387/06/23	10,438	10,438	10,758	10,758	(0.02)	4	955	10M
1387/06/20	10,503	10,503	10,760	10,760	(0.62)	20	30K	312M
1387/06/19	10,800	10,602	10,827	10,827	(0.06)	9	4K	39M
1387/06/18	10,833	10,798	10,940	10,833	0.0	8	4K	48M
1387/06/17	10,653	10,600	10,890	10,833	(0.16)	26	15K	155M
1387/06/16	10,990	10,850	10,990	10,850	0.05	10	12K	129M
1387/06/13	10,750	10,700	11,199	10,845	(0.48)	63	48K	518M
1387/06/12	10,800	10,750	10,897	10,897	(0.13)	23	19K	203M
1387/06/11	11,090	10,911	11,100	10,911	0.02	18	9K	100M
1387/06/10	10,951	10,900	11,090	10,909	0.06	17	18K	202M
1387/06/09	10,920	10,800	11,099	10,903	(0.19)	23	33K	353M
1387/06/06	11,099	10,820	11,100	10,924	0.08	33	68K	739M
1387/06/05	10,918	10,805	10,918	10,915	(0.03)	12	14K	149M
1387/06/04	11,000	10,872	11,000	10,918	(2.59)	45	136K	1B
1387/06/03	11,050	10,900	11,208	11,208	(0.06)	15	4K	45M
1387/06/02	11,051	11,051	11,241	11,215	(0.24)	23	26K	288M
1387/05/30	11,242	11,011	11,243	11,242	(0.01)	20	35K	389M
1387/05/29	11,200	11,200	11,245	11,243	(0.02)	21	38K	429M
1387/05/28	11,000	11,000	11,245	11,245	(0.04)	5	3K	34M
1387/05/26	10,984	10,984	11,250	11,250	(0.64)	15	31K	341M
1387/05/23	11,041	11,041	11,323	11,323	(0.52)	12	25K	274M
1387/05/22	11,341	11,103	11,382	11,382	(0.56)	17	32K	355M
1387/05/21	11,379	11,241	11,446	11,446	(0.18)	13	18K	209M
1387/05/20	11,476	11,350	11,476	11,467	(0.12)	22	21K	244M
1387/05/19	11,481	11,470	11,500	11,481	0.01	20	18K	208M
1387/05/16	11,599	11,234	11,600	11,480	(0.11)	38	79K	906M
1387/05/15	11,550	11,242	11,567	11,493	2.33	49	114K	1B
1387/05/14	11,231	11,231	11,231	11,231	3.00	79	170K	2B
1387/05/13	11,210	10,904	11,210	10,904	0.18	16	9K	102M
1387/05/12	11,210	10,884	11,210	10,884	0.0	8	130	1M
1387/05/08	11,207	10,884	11,207	10,884	0.03	3	1K	14M
1387/05/07	10,845	10,844	11,169	10,881	0.34	26	20K	225M
1387/05/06	11,300	10,500	11,550	10,844	(17.59)	67	231K	3B
1387/04/24	13,301	13,000	13,301	13,159	(0.63)	187	67K	873M
1387/04/23	13,198	13,198	13,593	13,243	0.34	134	52K	692M
1387/04/22	13,200	12,883	13,200	13,198	(0.62)	440	40K	520M
1387/04/19	13,210	12,900	13,281	13,281	(0.06)	8	6K	78M
1387/04/18	13,200	13,200	13,500	13,289	0.0	4	711	10M
1387/04/17	13,100	13,041	13,440	13,289	(1.15)	54	57K	743M
1387/04/16	13,446	13,091	13,449	13,444	(0.01)	24	15K	205M
1387/04/15	13,787	13,378	13,787	13,446	0.45	33	38K	514M
1387/04/12	13,002	13,002	13,699	13,386	0.02	15	20K	269M
1387/04/11	13,050	13,001	13,383	13,383	(0.13)	3	7K	85M
1387/04/10	13,429	13,046	13,429	13,400	(0.36)	29	20K	261M
1387/04/09	13,459	13,100	13,460	13,449	(0.09)	19	25K	335M
1387/04/08	13,618	13,210	13,640	13,461	(1.15)	31	70K	929M
1387/04/05	13,510	13,400	13,800	13,618	(0.95)	29	75K	1B
1387/04/04	13,797	13,749	13,797	13,749	0.0	2	82	1M
1387/04/03	13,450	13,403	13,749	13,749	(0.49)	22	24K	319M
1387/04/02	13,413	13,413	13,871	13,817	(0.06)	6	3K	39M
1387/04/01	13,879	13,556	13,882	13,825	(1.04)	28	82K	1B
1387/03/29	13,795	13,562	13,970	13,970	(0.04)	10	3K	46M
1387/03/28	13,899	13,593	13,975	13,975	(0.27)	16	15K	198M
1387/03/27	14,000	13,899	14,027	14,013	(0.1)	130	26K	363M
1387/03/26	13,900	13,899	14,027	14,027	(0.09)	50	20K	276M
1387/03/25	14,035	14,032	14,040	14,040	0.0	6	11K	158M
1387/03/22	14,040	14,000	14,040	14,040	0.0	26	21K	293M
1387/03/21	14,000	13,960	14,100	14,040	0.0	20	17K	243M
1387/03/20	14,299	14,040	14,430	14,040	0.08	27	4K	64M
1387/03/19	14,300	14,029	14,311	14,029	0.96	20	47K	670M
1387/03/13	13,900	13,895	13,900	13,895	0.01	13	24K	339M
1387/03/12	13,895	13,770	13,895	13,894	(0.01)	16	20K	275M
1387/03/11	13,889	13,889	13,895	13,895	(0.01)	8	11K	157M
1387/03/08	14,615	13,765	14,615	13,896	(2.07)	70	513K	7B
1387/03/07	14,896	14,030	14,896	14,190	(1.89)	13	101K	1B
1387/03/06	14,346	14,343	14,463	14,463	(0.09)	14	15K	220M
1387/03/05	14,347	14,299	14,476	14,476	(0.14)	52	18K	262M
1387/03/04	14,357	14,339	14,497	14,497	(0.1)	19	12K	171M
1387/03/01	14,167	14,167	14,511	14,511	(0.64)	35	37K	521M
1387/02/31	14,325	14,325	14,605	14,605	(1.1)	36	53K	758M
1387/02/30	14,329	14,329	14,768	14,768	(0.03)	5	1K	19M
1387/02/29	14,338	14,338	14,772	14,772	(0.06)	8	3K	44M
1387/02/28	14,345	14,345	14,781	14,781	(0.05)	5	2K	32M
1387/02/25	14,411	14,359	14,788	14,788	(0.1)	104	5K	69M
1387/02/24	14,649	14,411	14,803	14,803	(0.19)	11	11K	152M
1387/02/23	14,798	14,411	14,831	14,831	(0.05)	8	4K	52M
1387/02/22	14,853	14,411	14,853	14,838	(0.1)	42	8K	119M
1387/02/21	14,856	14,415	14,856	14,853	(0.02)	11	3K	39M
1387/02/18	14,808	14,584	14,856	14,856	(0.17)	27	23K	332M
1387/02/17	14,999	14,881	15,000	14,881	0.07	22	12K	183M
1387/02/16	14,620	14,620	15,000	14,870	(0.01)	8	2K	27M
1387/02/15	14,614	14,614	14,871	14,871	(0.27)	17	20K	293M
1387/02/14	14,792	14,628	14,912	14,912	(0.09)	64	7K	105M
1387/02/11	14,794	14,665	14,926	14,926	(0.25)	143	18K	271M
1387/02/10	14,699	14,699	14,964	14,964	(0.23)	306	17K	244M
1387/02/09	14,800	14,779	14,998	14,998	(0.54)	176	39K	584M
1387/02/08	15,190	14,926	15,190	15,080	(0.98)	53	81K	1B
1387/02/07	15,019	15,019	15,230	15,230	(0.62)	44	47K	699M
1387/02/04	15,183	15,183	15,325	15,325	(1.08)	88	78K	1B
1387/02/03	15,313	15,313	15,492	15,492	(0.85)	42	61K	941M
1387/02/02	15,367	15,367	15,625	15,625	(0.35)	9	25K	391M
1387/02/01	15,415	15,415	16,043	15,680	(0.31)	60	38K	588M
1387/01/31	15,448	15,448	15,729	15,729	(0.22)	14	15K	237M
1387/01/28	15,500	15,471	15,763	15,763	(0.15)	14	10K	162M
1387/01/27	15,534	15,500	15,786	15,786	(0.19)	16	14K	211M
1387/01/26	15,600	15,535	15,816	15,816	(0.23)	10	17K	260M
1387/01/25	15,660	15,570	15,852	15,852	(0.2)	12	18K	280M
1387/01/24	15,903	15,582	15,903	15,884	(0.07)	14	8K	130M
1387/01/21	15,903	15,895	16,139	15,895	0.04	21	7K	104M
1387/01/20	15,880	15,880	16,149	15,889	0.02	20	8K	127M
1387/01/19	16,195	15,886	16,195	15,886	0.05	13	6K	90M
1387/01/18	15,900	15,878	16,150	15,878	0.06	10	7K	115M
1387/01/17	15,911	15,868	15,911	15,868	0.01	12	5K	84M
1387/01/14	16,140	15,866	16,149	15,866	0.01	9	2K	25M
1387/01/11	15,861	15,861	16,149	15,865	0.03	12	4K	68M
1387/01/10	16,000	15,861	16,001	15,861	0.01	6	1K	22M
1387/01/05	15,830	15,830	15,860	15,860	0.0	2	510	8M
1386/12/27	16,150	15,860	16,150	15,860	0.16	12	12K	193M
1386/12/26	15,830	15,830	16,130	15,834	0.03	9	3K	42M
1386/12/25	15,630	15,630	15,830	15,830	(0.74)	27	53K	836M
1386/12/22	15,949	15,657	15,959	15,948	(0.18)	25	25K	397M
1386/12/21	15,970	15,695	15,976	15,976	(0.24)	15	19K	306M
1386/12/20	16,015	15,700	16,015	16,015	(0.02)	14	3K	47M
1386/12/19	16,015	16,015	16,168	16,018	0.02	23	5K	78M
1386/12/15	16,200	16,005	16,300	16,015	0.06	19	8K	127M
1386/12/14	16,160	16,005	16,195	16,005	0.80	52	58K	940M
1386/12/13	16,150	15,878	16,152	15,878	0.27	22	20K	316M
1386/12/12	15,583	15,583	16,000	15,836	0.06	7	9K	148M
1386/12/11	15,582	15,582	15,950	15,827	(0.46)	22	37K	582M
1386/12/08	15,602	15,602	15,900	15,900	(0.13)	207	9K	141M
1386/12/07	15,924	15,652	15,924	15,920	(0.03)	22	5K	73M
1386/12/06	15,750	15,750	16,100	15,924	0.06	22	13K	202M
1386/12/05	15,800	15,697	15,914	15,914	(0.04)	59	4K	64M
1386/12/04	16,000	15,610	16,028	15,920	(0.04)	110	11K	179M
1386/12/01	15,707	15,707	16,029	15,927	(0.12)	20	26K	407M
1386/11/30	15,691	15,690	15,990	15,946	(0.4)	27	37K	591M
1386/11/29	15,900	15,801	16,010	16,010	(0.16)	20	25K	402M
1386/11/28	15,999	15,800	16,037	16,035	(0.01)	170	14K	224M
1386/11/27	16,000	15,900	16,041	16,037	(0.02)	84	20K	321M
1386/11/24	16,057	15,736	16,057	16,040	(0.11)	163	20K	325M
1386/11/23	16,057	16,050	16,100	16,057	0.0	112	13K	216M
1386/11/21	16,072	15,934	16,072	16,057	(0.06)	114	26K	409M
1386/11/20	16,200	16,067	16,311	16,067	0.47	29	34K	552M
1386/11/17	16,010	15,990	16,010	15,992	0.01	18	29K	459M
1386/11/16	16,007	15,990	16,239	15,990	0.43	21	35K	569M
1386/11/15	16,000	15,921	16,227	15,921	0.05	20	6K	103M
1386/11/14	15,900	15,800	15,940	15,913	(0.01)	23	15K	244M
1386/11/13	15,998	15,914	15,998	15,914	0.03	16	9K	147M
1386/11/10	16,000	15,900	16,000	15,909	0.08	21	25K	393M
1386/11/09	16,050	15,896	16,055	15,896	0.32	35	46K	730M
1386/11/08	16,126	15,846	16,126	15,846	0.22	17	16K	264M
1386/11/07	16,040	15,811	16,041	15,811	0.53	39	39K	625M
1386/11/06	15,898	15,727	15,898	15,727	0.90	41	65K	1B
1386/11/03	15,825	15,587	15,825	15,587	0.46	24	33K	529M
1386/11/02	15,762	15,515	15,762	15,515	0.40	26	29K	460M
1386/11/01	15,401	15,400	15,500	15,453	0.0	4	2K	27M
1386/10/30	15,418	15,400	15,700	15,453	0.02	15	18K	278M
1386/10/26	15,679	15,450	15,749	15,450	0.05	11	4K	69M
1386/10/25	15,440	15,310	15,442	15,442	(0.01)	7	3K	47M
1386/10/24	15,215	15,210	15,468	15,443	(0.17)	16	16K	241M
1386/10/23	15,350	15,244	15,469	15,469	(0.41)	24	47K	719M
1386/10/22	15,300	15,264	15,532	15,532	(0.08)	28	8K	129M
1386/10/19	15,517	15,261	15,545	15,545	(0.13)	6	11K	163M
1386/10/18	15,545	15,261	15,566	15,565	(0.01)	7	7K	115M
1386/10/16	15,560	15,265	15,598	15,566	(0.06)	19	12K	184M
1386/10/15	15,536	15,536	15,579	15,576	(0.02)	15	11K	168M
1386/10/12	15,537	15,534	15,579	15,579	(0.04)	16	17K	262M
1386/10/11	15,555	15,301	15,585	15,585	(0.18)	24	34K	520M
1386/10/10	15,608	15,501	15,617	15,613	(0.03)	80	14K	216M
1386/10/09	15,620	15,600	15,620	15,617	(0.01)	16	8K	126M
1386/10/05	15,600	15,540	15,618	15,618	(0.01)	12	5K	71M
1386/10/04	15,600	15,466	15,620	15,620	(0.04)	18	8K	120M
1386/10/03	15,650	15,517	15,650	15,627	(0.15)	14	25K	391M
1386/10/02	15,638	15,638	15,651	15,650	(0.01)	10	12K	193M
1386/10/01	15,500	15,500	15,651	15,651	(0.09)	9	12K	192M
1386/09/28	15,619	15,600	15,665	15,665	(0.01)	17	6K	92M
1386/09/27	15,453	15,452	15,667	15,667	(0.02)	7	2K	34M
1386/09/26	15,624	15,623	15,670	15,670	(0.01)	7	7K	104M
1386/09/25	15,620	15,441	15,694	15,672	(0.24)	25	24K	371M
1386/09/24	15,720	15,709	15,720	15,709	0.0	13	6K	97M
1386/09/21	15,590	15,445	15,709	15,709	(0.1)	13	14K	217M
1386/09/20	15,761	15,438	15,761	15,724	(0.18)	17	27K	423M
1386/09/19	15,728	15,650	15,800	15,752	(0.08)	64	64K	1B
1386/09/18	15,740	15,680	15,764	15,764	(0.03)	14	7K	111M
1386/09/17	15,770	15,752	15,770	15,768	(0.01)	11	14K	223M
1386/09/14	15,764	15,700	15,769	15,769	(0.01)	17	7K	109M
1386/09/13	15,500	15,500	15,870	15,770	(0.29)	41	80K	1B
1386/09/12	15,553	15,531	15,816	15,816	(0.2)	26	15K	226M
1386/09/11	15,705	15,601	15,898	15,847	(0.09)	18	13K	204M
1386/09/10	15,702	15,702	15,987	15,861	0.10	19	21K	333M
1386/09/07	15,650	15,650	15,996	15,845	0.06	18	21K	335M
1386/09/06	15,811	15,722	15,990	15,836	0.16	29	66K	1B
1386/09/05	15,757	15,700	16,001	15,811	0.35	22	62K	987M
1386/09/04	15,759	15,750	15,912	15,756	1.00	229	94K	1B
1386/09/03	15,561	15,500	15,871	15,600	0.26	21	33K	522M
1386/08/30	15,558	15,550	15,600	15,560	0.01	14	14K	215M
1386/08/29	15,567	15,257	16,750	15,558	(0.06)	24	18M	298B
1386/08/28	15,568	15,568	15,576	15,568	0.0	11	14K	220M
1386/08/27	15,600	15,500	15,600	15,568	0.01	55	45K	703M
1386/08/26	15,535	15,535	15,700	15,566	0.21	36	31K	486M
1386/08/23	15,753	15,533	15,753	15,533	0.57	31	41K	647M
1386/08/22	15,662	15,445	15,662	15,445	0.59	48	42K	660M
1386/08/21	15,400	15,355	15,500	15,355	0.01	12	1K	23M
1386/08/20	15,401	15,354	15,401	15,354	0.02	8	8K	121M
1386/08/19	15,045	15,045	15,659	15,351	(0.01)	8	125K	2B
1386/08/16	15,101	15,092	15,695	15,352	(0.31)	15	23K	354M
1386/08/14	15,475	15,215	15,475	15,399	(0.81)	24	67K	1B
1386/08/13	15,789	15,475	15,789	15,525	(1.68)	39	126K	2B
1386/08/12	16,110	15,788	16,110	15,790	(1.99)	19	291K	5B
1386/08/09	16,419	16,088	16,420	16,110	(1.86)	47	151K	2B
1386/08/08	16,408	16,408	16,450	16,416	0.05	19	47K	771M
1386/08/07	16,346	16,207	16,408	16,408	(0.78)	21	56K	913M
1386/08/06	16,546	16,537	16,547	16,537	(2.0)	38	150K	2B
1386/08/05	16,870	16,600	16,874	16,874	(0.05)	15	6K	107M
1386/08/01	16,882	16,879	16,930	16,882	0.0	28	67K	1B
1386/07/30	16,875	16,875	16,882	16,882	(1.96)	55	141K	2B
1386/07/29	16,963	16,963	17,219	17,219	(0.52)	25	37K	633M
1386/07/28	16,969	16,969	17,309	17,309	(0.03)	6	3K	45M
1386/07/25	17,030	17,030	17,315	17,315	(0.36)	6	26K	435M
1386/07/24	17,128	17,128	17,377	17,377	(0.57)	9	41K	704M
1386/07/23	17,143	17,143	17,477	17,477	(0.09)	23	6K	105M
1386/07/22	17,246	17,246	17,492	17,492	(0.6)	15	43K	741M
1386/07/18	17,254	17,254	17,597	17,597	(0.05)	9	4K	64M
1386/07/16	17,257	17,257	17,606	17,606	(0.02)	6	1K	20M
1386/07/15	17,275	17,274	17,609	17,609	(0.1)	13	7K	122M
1386/07/14	17,632	17,280	17,632	17,626	(0.03)	10	5K	89M
1386/07/10	17,362	17,362	17,800	17,632	(0.47)	44	35K	602M
1386/07/09	17,382	17,382	17,716	17,716	(0.11)	8	8K	145M
1386/07/08	17,392	17,392	17,736	17,736	(0.06)	8	4K	74M
1386/07/07	17,403	17,403	17,746	17,746	(0.07)	18	5K	87M
1386/07/03	17,415	17,415	17,758	17,758	(0.07)	17	5K	82M
1386/07/02	17,770	17,420	17,770	17,770	0.0	5	719	13M
1386/07/01	17,799	17,446	17,800	17,770	(0.18)	16	14K	245M
1386/06/31	17,800	17,800	17,895	17,802	0.03	20	11K	196M
1386/06/28	17,878	17,779	17,878	17,797	0.0	9	2K	32M
1386/06/27	17,996	17,797	17,997	17,797	0.04	16	6K	113M
1386/06/26	18,000	17,789	18,000	17,789	0.33	17	32K	577M
1386/06/25	17,790	17,375	17,800	17,730	0.01	15	17K	302M
1386/06/24	17,999	17,729	18,000	17,729	0.32	15	25K	452M
1386/06/21	17,773	17,672	17,773	17,672	1.42	70	102K	2B
1386/06/20	17,300	17,300	17,610	17,425	0.93	37	84K	1B
1386/06/19	16,938	16,938	17,276	17,265	1.93	32	140K	2B
1386/06/18	17,205	16,938	17,205	16,938	0.41	17	30K	514M
1386/06/17	17,103	16,868	17,103	16,868	0.60	37	43K	742M
1386/06/14	17,079	16,768	17,079	16,768	0.14	18	10K	173M
1386/06/13	16,650	16,600	17,029	16,745	0.29	27	165K	3B
1386/06/12	16,651	16,651	16,780	16,696	(0.01)	15	8K	125M
1386/06/11	16,780	16,655	16,780	16,697	0.05	63	22K	370M
1386/06/10	16,677	16,677	16,779	16,688	0.07	23	24K	401M
1386/06/06	16,769	16,417	16,779	16,677	(0.01)	17	6K	102M
1386/06/05	16,829	16,350	16,829	16,679	0.0	7	320	5M
1386/06/04	16,500	16,500	16,830	16,679	(0.01)	88	10K	172M
1386/06/03	16,885	16,600	16,890	16,681	(0.05)	24	17K	276M
1386/05/31	16,898	16,689	16,900	16,689	0.13	16	13K	222M
1386/05/30	16,705	16,662	16,943	16,668	0.34	218	30K	502M
1386/05/29	16,700	16,601	16,793	16,611	0.10	22	16K	264M
1386/05/28	16,769	16,594	16,793	16,594	0.44	556	45K	761M
1386/05/27	16,571	16,301	16,572	16,521	(0.07)	18	13K	220M
1386/05/24	16,630	16,533	16,630	16,533	0.02	17	6K	102M
1386/05/23	16,550	16,530	16,564	16,530	0.02	14	15K	252M
1386/05/22	16,512	16,512	16,842	16,526	0.08	27	17K	290M
1386/05/21	16,700	16,512	16,718	16,512	0.74	22	58K	974M
1386/05/17	16,660	16,391	16,689	16,391	0.18	27	13K	214M
1386/05/16	16,582	16,362	16,582	16,362	0.65	51	47K	773M
1386/05/15	16,262	16,257	16,573	16,257	0.05	12	106K	2B
1386/05/14	16,567	16,249	16,567	16,249	0.04	13	2K	41M
1386/05/13	16,216	16,216	16,540	16,243	0.17	19	14K	230M
1386/05/10	16,170	16,170	16,491	16,216	0.30	29	37K	606M
1386/05/09	16,128	16,100	16,300	16,168	(0.02)	27	30K	481M
1386/05/08	16,148	16,148	16,200	16,171	(1.86)	43	174K	3B
1386/05/07	16,234	16,233	16,477	16,477	(0.53)	21	38K	612M
1386/05/03	16,404	16,347	16,564	16,564	(0.19)	19	18K	303M
1386/05/02	16,600	16,400	16,600	16,595	(0.07)	14	9K	150M
1386/05/01	16,499	16,400	16,607	16,607	(0.34)	29	35K	577M
1386/04/31	16,669	16,403	16,670	16,664	(0.1)	18	12K	191M
1386/04/30	16,714	16,380	16,714	16,680	(0.2)	23	15K	247M
1386/04/27	16,689	16,678	16,832	16,714	0.0	25	27K	450M
1386/04/26	16,691	16,691	16,714	16,714	(1.86)	36	134K	2B
1386/04/25	16,777	16,777	17,031	17,031	(0.51)	54	37K	620M
1386/04/24	16,805	16,805	17,119	17,119	(0.16)	11	12K	198M
1386/04/23	16,810	16,810	17,147	17,147	(0.03)	6	3K	44M
1386/04/20	16,819	16,819	17,153	17,153	(0.05)	5	4K	66M
1386/04/19	16,832	16,832	17,162	17,162	(0.08)	12	6K	94M
1386/04/18	16,880	16,841	17,175	17,175	(0.05)	18	4K	62M
1386/04/17	17,214	16,870	17,214	17,184	(0.17)	18	13K	222M
1386/04/16	17,247	17,000	17,600	17,214	(11.6)	12	7K	116M
1386/04/03	19,410	19,410	19,794	19,472	0.34	50	36K	707M
1386/04/02	19,665	19,400	19,665	19,406	0.04	31	18K	359M
1386/03/30	19,687	19,398	19,687	19,398	0.20	34	18K	352M
1386/03/29	19,650	19,359	19,650	19,359	0.13	36	215K	4B
1386/03/27	19,612	19,333	19,690	19,333	0.15	62	18K	350M
1386/03/26	19,619	19,305	19,619	19,305	0.36	70	228K	4B
1386/03/23	19,559	19,235	19,559	19,235	0.31	24	22K	432M
1386/03/22	19,453	19,176	19,453	19,176	0.55	65	39K	762M
1386/03/21	19,406	19,072	19,406	19,072	0.24	13	17K	336M
1386/03/20	19,346	19,026	19,346	19,026	0.31	23	22K	435M
1386/03/19	19,291	18,967	19,291	18,967	0.29	16	21K	399M
1386/03/16	19,272	18,913	19,272	18,913	0.10	8	7K	130M
1386/03/13	19,253	18,895	19,253	18,895	0.10	28	7K	143M
1386/03/12	19,206	18,876	19,206	18,876	0.24	36	18K	351M
1386/03/09	19,000	18,830	19,165	18,830	0.21	36	16K	307M
1386/03/08	18,831	18,790	19,157	18,790	0.04	15	7K	131M
1386/03/07	18,778	18,719	19,091	18,783	0.34	28	29K	556M
1386/03/06	18,800	18,719	19,041	18,719	0.27	44	20K	386M
1386/03/05	18,730	18,669	18,765	18,669	0.01	14	5K	93M
1386/03/02	18,626	18,626	18,979	18,667	0.31	57	36K	684M
1386/03/01	18,582	18,582	18,923	18,610	0.31	58	23K	443M
1386/02/31	18,550	18,550	18,600	18,552	0.01	18	7K	121M
1386/02/30	18,860	18,550	18,860	18,550	0.32	38	23K	437M
1386/02/29	18,711	18,491	18,799	18,491	0.33	15	25K	467M
1386/02/26	18,533	18,431	18,533	18,431	1.44	45	104K	2B
1386/02/25	18,500	18,170	18,503	18,170	0.16	94	12K	218M
1386/02/24	18,300	18,141	18,494	18,141	0.05	11	7K	129M
1386/02/23	18,086	17,855	18,300	18,132	0.26	55	52K	951M
1386/02/22	18,001	18,000	18,150	18,085	0.01	37	31K	556M
1386/02/19	18,088	17,998	18,088	18,084	(0.02)	19	9K	156M
1386/02/18	18,107	18,088	18,108	18,088	0.01	35	5K	89M
1386/02/17	18,086	17,746	18,130	18,087	0.01	223	30K	545M
1386/02/16	18,129	17,881	18,130	18,086	(0.01)	13	5K	91M
1386/02/15	17,996	17,850	18,107	18,088	(0.1)	30	19K	339M
1386/02/12	17,985	17,801	18,107	18,107	(0.18)	93	20K	358M
1386/02/11	18,000	17,988	18,139	18,139	(0.1)	155	17K	299M
1386/02/10	18,129	17,900	18,158	18,158	(0.19)	106	26K	476M
1386/02/09	17,905	17,900	18,193	18,193	(0.3)	127	24K	424M
1386/02/08	18,148	17,976	18,248	18,248	(0.45)	98	38K	690M
1386/02/05	18,210	18,180	18,330	18,330	(0.04)	19	8K	144M
1386/02/04	18,313	18,280	18,500	18,338	(0.03)	21	17K	309M
1386/02/03	18,345	18,300	18,350	18,343	(0.01)	20	11K	208M
1386/02/02	18,399	18,248	18,490	18,345	0.07	31	33K	615M
1386/02/01	18,300	18,298	18,335	18,332	(0.02)	25	16K	299M
1386/01/29	18,340	18,323	18,340	18,335	(0.02)	24	27K	490M
1386/01/28	18,337	18,337	18,460	18,338	0.01	25	24K	440M
1386/01/27	18,037	18,037	18,337	18,337	(0.02)	2	1K	26M
1386/01/26	18,346	18,034	18,346	18,340	(0.03)	24	20K	375M
1386/01/25	18,345	18,345	18,350	18,345	0.0	12	5K	98M
1386/01/22	18,350	18,343	18,499	18,345	0.11	61	39K	714M
1386/01/21	18,323	18,322	18,500	18,325	0.01	14	4K	70M
1386/01/20	18,326	18,200	18,326	18,323	(0.02)	6	4K	65M
1386/01/19	18,299	18,290	18,499	18,326	0.07	45	29K	527M
1386/01/18	18,314	18,280	18,314	18,313	(0.01)	18	16K	293M
1386/01/15	18,632	18,300	18,632	18,314	0.23	27	22K	416M
1386/01/14	18,620	18,272	18,632	18,272	0.03	15	2K	37M
1386/01/11	18,616	18,267	18,616	18,267	0.09	13	6K	115M
1386/01/07	18,000	18,000	18,439	18,251	0.96	101	71K	1B
1386/01/06	18,006	18,000	18,078	18,078	(0.01)	8	1K	26M
1385/12/28	18,455	17,734	18,456	18,079	(0.09)	26	53K	949M
1385/12/26	18,083	18,083	18,345	18,095	0.07	16	15K	268M
1385/12/23	18,300	17,677	18,396	18,083	0.26	61	211K	4B
1385/12/22	18,040	18,036	18,317	18,036	0.43	43	33K	603M
1385/12/21	17,955	17,900	18,040	17,958	1.50	38	30K	543M
1385/12/15	17,954	17,692	17,954	17,692	0.51	15	37K	663M
1385/12/14	17,939	17,602	17,939	17,602	0.08	7	6K	101M
1385/12/13	17,909	17,588	17,909	17,588	0.17	21	12K	222M
1385/12/12	17,882	17,558	17,882	17,558	0.15	26	11K	194M
1385/12/09	17,825	17,532	17,825	17,532	0.32	23	23K	414M
1385/12/08	17,786	17,476	17,786	17,476	0.22	30	16K	280M
1385/12/07	17,778	17,438	17,778	17,438	0.05	17	3K	57M
1385/12/06	17,724	17,430	17,724	17,430	0.31	12	22K	391M
1385/12/05	17,500	17,377	17,664	17,377	0.34	36	25K	439M
1385/12/02	17,250	17,250	17,494	17,318	0.97	29	74K	1B
1385/12/01	17,103	17,056	17,347	17,151	(0.03)	15	18K	300M
1385/11/30	17,176	17,011	17,200	17,157	(0.11)	40	48K	823M
1385/11/29	17,180	17,000	17,180	17,176	(0.02)	25	10K	167M
1385/11/28	17,484	17,180	17,484	17,180	0.22	27	16K	288M
1385/11/25	17,435	17,142	17,435	17,142	0.28	23	20K	353M
1385/11/24	17,100	17,094	17,411	17,094	0.14	63	16K	282M
1385/11/23	17,041	17,000	17,150	17,070	0.35	30	79K	1B
1385/11/21	17,010	17,010	17,050	17,010	0.0	13	5K	78M
1385/11/18	16,908	16,907	17,096	17,010	0.06	35	74K	1B
1385/11/17	17,004	16,970	17,097	16,999	(0.02)	53	137K	2B
1385/11/16	17,004	16,901	17,005	17,003	(0.01)	21	17K	292M
1385/11/15	17,009	16,986	17,009	17,004	(0.02)	25	36K	615M
1385/11/14	16,901	16,901	17,008	17,008	(0.02)	20	19K	320M
1385/11/11	16,999	16,900	17,012	17,011	(0.01)	14	2K	40M
1385/11/08	17,012	17,011	17,012	17,012	0.0	5	3K	49M
1385/11/07	16,999	16,999	17,012	17,012	(0.01)	13	7K	121M
1385/11/04	17,009	16,704	17,013	17,013	0.0	13	5K	77M
1385/11/03	17,000	16,808	17,099	17,013	(0.03)	26	40K	676M
1385/11/02	16,990	16,989	17,250	17,018	0.16	46	34K	590M
1385/11/01	16,951	16,951	17,150	16,990	0.03	44	28K	482M
1385/10/30	17,080	16,752	17,080	16,985	(0.6)	17	71K	1B
1385/10/27	16,833	16,833	17,088	17,088	(0.51)	23	37K	626M
1385/10/26	16,999	16,872	17,176	17,176	(0.23)	32	18K	302M
1385/10/25	17,244	17,000	17,278	17,216	(0.08)	21	10K	169M
1385/10/24	17,161	17,001	17,230	17,230	(0.67)	34	49K	833M
1385/10/23	17,161	17,161	17,346	17,346	(0.94)	49	69K	1B
1385/10/20	17,550	17,203	17,550	17,511	(0.22)	39	22K	389M
1385/10/19	18,150	17,469	18,150	17,549	(1.55)	53	1M	18B
1385/10/17	17,774	17,600	17,825	17,825	(0.44)	61	65K	1B
1385/10/16	17,984	17,625	17,999	17,904	(0.44)	30	47K	839M
1385/10/13	18,046	17,984	18,300	17,984	0.13	29	34K	614M
1385/10/12	17,864	17,864	18,246	17,961	(1.46)	140	171K	3B
1385/10/11	18,058	18,058	18,228	18,228	(1.07)	58	78K	1B
1385/10/09	18,246	18,246	18,426	18,426	(1.03)	25	74K	1B
1385/10/06	18,407	18,407	18,618	18,618	(0.87)	33	63K	1B
1385/10/05	18,573	18,573	18,782	18,782	(0.9)	89	65K	1B
1385/10/04	18,734	18,734	18,952	18,952	(0.86)	25	62K	1B
1385/10/03	18,738	18,738	19,116	19,116	(0.02)	5	2K	32M
1385/10/02	19,002	19,001	19,388	19,120	(1.38)	45	110K	2B
1385/09/29	20,020	18,400	20,020	19,388	21.85	111	152K	3B
1385/08/13	15,850	15,837	16,153	15,912	0.47	45	82K	1B
1385/08/10	15,839	15,837	15,876	15,837	0.02	22	28K	447M
1385/08/09	15,832	15,831	15,848	15,834	0.02	31	54K	858M
1385/08/08	15,777	15,777	15,903	15,831	1.53	95	114K	2B
1385/08/07	15,779	15,300	15,779	15,592	0.79	53	80K	1B
1385/08/06	15,475	15,312	15,475	15,470	1.96	140	314K	5B
1385/08/01	15,100	15,012	15,249	15,172	(0.95)	134	247K	4B
1385/07/30	15,312	15,312	15,399	15,318	(1.96)	130	309K	5B
1385/07/29	15,374	15,374	15,624	15,624	(0.4)	198	29K	448M
1385/07/26	15,399	15,399	15,687	15,687	(0.17)	9	12K	181M
1385/07/25	15,407	15,407	15,713	15,713	(0.05)	23	4K	57M
1385/07/24	15,419	15,419	15,721	15,721	(0.08)	3	5K	84M
1385/07/22	15,431	15,431	15,733	15,733	(0.08)	6	6K	88M
1385/07/19	15,437	15,437	15,745	15,745	(0.04)	7	3K	46M
1385/07/18	15,439	15,439	15,752	15,752	(0.01)	6	820	13M
1385/07/17	15,448	15,448	15,754	15,754	(0.06)	9	4K	57M
1385/07/16	15,453	15,453	15,763	15,763	(0.03)	4	2K	29M
1385/07/15	15,472	15,472	15,768	15,768	(0.12)	13	9K	134M
1385/07/12	15,660	15,495	15,787	15,787	(0.15)	19	5M	73B
1385/07/11	15,828	15,690	15,829	15,811	(0.08)	24	14K	223M
1385/07/10	15,830	15,703	15,920	15,823	(0.04)	41	173K	3B
1385/07/09	15,920	15,500	15,920	15,830	1.42	50	2M	33B
1385/07/08	15,630	15,353	15,630	15,608	1.85	84	195K	3B
1385/07/05	15,357	15,002	15,357	15,324	1.78	79	147K	2B
1385/07/04	15,200	15,000	15,200	15,056	(0.14)	139	83K	1B
1385/07/03	15,077	15,077	15,078	15,077	0.0	6	825	12M
1385/07/02	15,023	15,023	15,322	15,077	0.37	31	31K	467M
1385/07/01	15,121	14,818	15,121	15,022	(0.65)	98	58K	859M
1385/06/29	15,309	15,003	15,309	15,120	(1.23)	59	110K	2B
1385/06/28	15,690	15,217	15,690	15,309	(0.53)	57	146K	2B
1385/06/27	15,521	15,221	15,521	15,391	1.14	65	98K	2B
1385/06/26	15,217	15,217	15,217	15,217	2.00	59	1M	16B
1385/06/25	14,919	14,919	14,919	14,919	2.00	43	1M	16B
1385/06/22	14,627	14,627	14,627	14,627	1.99	60	1M	17B
1385/06/21	14,280	13,995	14,565	14,341	0.43	31	48K	693M
1385/06/20	14,355	13,793	14,355	14,280	1.46	52	127K	2B
1385/06/19	14,227	14,074	14,227	14,074	0.90	30	65K	922M
1385/06/15	14,079	13,949	14,079	13,949	1.06	41	77K	1B
1385/06/14	13,746	13,745	13,993	13,803	0.61	48	59K	818M
1385/06/13	13,900	13,719	13,900	13,719	0.0	15	5K	70M
1385/06/12	13,800	13,719	13,934	13,719	0.42	31	40K	562M
1385/06/11	13,440	13,424	13,725	13,661	1.52	482	167K	2B
1385/06/08	13,451	13,451	13,500	13,456	(1.96)	192	425K	6B
1385/06/07	13,456	13,456	13,725	13,725	(0.04)	7	2K	30M
1385/06/06	13,456	13,456	13,730	13,730	0.0	5	347	5M
1385/06/05	13,456	13,456	13,730	13,730	0.0	2	40	541K
1385/06/04	13,456	13,456	13,730	13,730	0.0	2	120	2M
1385/05/30	13,465	13,465	13,730	13,730	(0.07)	5	5K	63M
1385/05/29	13,473	13,473	13,739	13,739	(0.06)	4	4K	55M
1385/05/28	13,610	13,610	13,747	13,747	(1.01)	24	73K	987M
1385/05/25	13,614	13,614	13,887	13,887	(0.03)	3	2K	23M
1385/05/24	13,618	13,618	13,891	13,891	(0.03)	7	2K	22M
1385/05/23	13,625	13,625	13,895	13,895	(0.06)	5	4K	55M
1385/05/22	13,628	13,628	13,903	13,903	(0.02)	3	1K	20M
1385/05/21	13,629	13,629	13,906	13,906	(0.01)	2	520	7M
1385/05/18	13,785	13,785	13,907	13,907	(1.13)	32	81K	1B
1385/05/16	13,797	13,797	14,066	14,066	(0.09)	5	6K	81M
1385/05/15	13,805	13,805	14,078	14,078	(0.06)	6	4K	55M
1385/05/14	13,815	13,815	14,086	14,086	(0.07)	13	5K	71M
1385/05/11	13,816	13,816	14,096	14,096	(0.01)	2	117	2M
1385/05/10	13,818	13,818	14,097	14,097	(0.01)	4	656	9M
1385/05/09	13,818	13,818	14,099	14,099	0.0	3	333	5M
1385/05/08	13,819	13,819	14,099	14,099	(0.01)	3	739	10M
1385/05/07	13,819	13,819	14,101	14,101	0.0	4	424	6M
1385/05/04	13,821	13,821	14,101	14,101	(0.01)	4	688	10M
1385/05/03	13,823	13,823	14,103	14,103	(0.01)	5	908	13M
1385/05/02	13,825	13,825	14,105	14,105	(0.01)	3	566	8M
1385/05/01	13,828	13,828	14,107	14,107	(0.02)	9	1K	20M
1385/04/31	13,832	13,832	14,110	14,110	(0.03)	5	2K	24M
1385/04/28	13,835	13,835	14,114	14,114	(0.02)	6	1K	18M
1385/04/27	13,837	13,837	14,117	14,117	(0.01)	3	874	12M
1385/04/25	13,842	13,842	14,119	14,119	(0.04)	7	2K	29M
1385/04/24	13,842	13,842	14,124	14,124	0.0	4	374	5M
1385/04/21	14,590	12,004	14,590	14,124	1.21	8	7K	93M
1385/03/28	13,995	13,899	14,148	13,955	0.61	83	56K	792M
1385/03/27	13,900	13,851	13,900	13,871	0.02	105	639K	9B
1385/03/24	13,819	13,801	13,995	13,868	(0.09)	132	56K	770M
1385/03/23	13,853	13,663	13,881	13,881	(0.43)	138	36K	494M
1385/03/22	13,766	13,765	13,941	13,941	(0.12)	24	16K	222M
1385/03/21	13,898	13,884	13,958	13,958	(0.09)	79	23K	324M
1385/03/20	13,852	13,750	13,970	13,970	(0.14)	53	30K	419M
1385/03/17	13,898	13,802	13,989	13,989	(0.21)	69	31K	432M
1385/03/16	13,897	13,810	14,018	14,018	(0.11)	81	13K	176M
1385/03/13	13,907	13,781	14,034	14,034	(0.2)	26	22K	311M
1385/03/10	13,870	13,850	14,062	14,062	(0.17)	25	415K	6B
1385/03/09	13,870	13,868	14,086	14,086	(0.46)	33	33K	459M
1385/03/08	14,145	13,875	14,151	14,151	(0.05)	10	5K	67M
1385/03/07	14,200	13,941	14,200	14,158	(0.39)	74	31K	432M
1385/03/06	14,228	13,949	14,228	14,214	(0.1)	46	28K	393M
1385/03/03	14,250	14,228	14,350	14,228	0.06	294	33K	468M
1385/03/02	13,988	13,988	14,219	14,219	(0.38)	44	27K	384M
1385/03/01	14,280	14,004	14,280	14,273	(0.11)	24	8K	116M
1385/02/31	14,347	14,061	14,347	14,289	(0.4)	48	34K	480M
1385/02/30	14,237	14,230	14,595	14,347	0.16	48	24K	340M
1385/02/27	14,324	14,042	14,327	14,324	(0.02)	20	8K	110M
1385/02/26	14,619	14,100	14,620	14,327	(0.1)	32	30K	426M
1385/02/25	14,366	14,342	14,572	14,342	0.38	59	399K	6B
1385/02/24	14,253	14,253	14,436	14,287	0.95	93	70K	1B
1385/02/23	14,170	14,000	14,253	14,153	1.28	102	97K	1B
1385/02/20	13,959	13,880	14,050	13,974	1.44	75	110K	2B
1385/02/19	13,849	13,702	13,960	13,775	0.64	57	57K	797M
1385/02/18	13,504	13,504	13,894	13,687	0.48	44	41K	573M
1385/02/17	13,600	13,600	13,767	13,622	0.92	63	83K	1B
1385/02/16	13,453	13,453	13,698	13,498	0.33	64	75K	1B
1385/02/13	13,537	13,352	13,624	13,453	0.72	85	65K	876M
1385/02/12	13,275	13,274	13,537	13,357	0.64	45	50K	675M
1385/02/11	13,266	13,265	13,400	13,272	0.05	33	28K	372M
1385/02/10	13,268	13,125	13,272	13,266	(0.03)	26	20K	267M
1385/02/09	13,260	13,260	13,316	13,270	0.08	42	36K	475M
1385/02/06	13,215	13,026	13,300	13,260	(0.23)	32	29K	377M
1385/02/05	13,306	13,291	13,500	13,291	0.10	30	20K	263M
1385/02/04	13,308	13,278	13,390	13,278	0.02	39	16K	208M
1385/02/03	13,187	13,186	13,449	13,275	0.67	37	51K	688M
1385/02/02	13,212	13,139	13,340	13,186	0.21	50	58K	771M
1385/01/30	13,145	13,103	13,349	13,159	0.11	68	23K	301M
1385/01/29	13,195	13,000	13,390	13,145	0.01	38	13K	175M
1385/01/28	13,191	13,144	13,350	13,144	0.16	31	22K	289M
1385/01/26	13,366	13,123	13,366	13,123	0.14	28	14K	193M
1385/01/23	13,203	13,104	13,335	13,104	0.23	24	18K	237M
1385/01/22	13,308	13,074	13,311	13,074	0.18	31	17K	224M
1385/01/21	13,048	13,033	13,200	13,050	0.02	30	15K	201M
1385/01/20	13,000	12,794	13,285	13,048	0.18	26	33K	436M
1385/01/19	12,890	12,890	13,025	13,025	(0.97)	45	75K	966M
1385/01/16	12,921	12,905	13,153	13,153	(0.11)	12	8K	104M
1385/01/15	13,010	12,926	13,168	13,168	(0.16)	17	12K	154M
1385/01/14	12,935	12,935	13,189	13,189	(0.07)	14	5K	64M
1385/01/08	13,030	13,029	13,198	13,198	(0.03)	5	3K	41M
1385/01/07	13,030	13,028	13,202	13,202	(0.08)	14	7K	92M
1385/01/06	13,017	13,017	13,212	13,212	(0.53)	31	38K	496M
1385/01/05	13,025	13,025	13,282	13,282	(0.06)	14	4K	55M
1384/12/28	13,038	13,038	13,290	13,290	(0.11)	21	7K	94M
1384/12/27	13,068	13,068	13,304	13,304	(0.22)	20	16K	209M
1384/12/24	13,091	13,091	13,334	13,334	(0.18)	25	13K	169M
1384/12/23	13,112	13,112	13,358	13,358	(0.16)	18	11K	144M
1384/12/22	13,127	13,127	13,379	13,379	(0.11)	17	8K	103M
1384/12/21	13,143	13,143	13,394	13,394	(0.13)	10	9K	114M
1384/12/20	13,150	13,150	13,411	13,411	(0.05)	10	4K	46M
1384/12/17	13,192	13,192	13,418	13,418	(0.32)	29	23K	301M
1384/12/16	13,223	13,223	13,461	13,461	(0.23)	15	16K	216M
1384/12/15	13,267	13,267	13,500	13,492	(0.33)	29	25K	337M
1384/12/14	13,502	13,502	13,537	13,537	(1.74)	64	125K	2B
1384/12/13	13,721	13,719	13,777	13,777	(1.58)	66	114K	2B
1384/12/10	13,801	13,800	14,400	13,998	(51.39)	47	15K	206M
1384/09/27	29,590	27,537	29,600	28,797	(0.65)	92	115K	3B
1384/09/26	27,300	27,300	29,415	28,986	3.47	53	65K	2B
1384/09/23	27,998	27,769	28,015	28,015	(0.09)	35	21K	599M
1384/09/22	28,155	27,300	28,299	28,040	(0.4)	42	30K	831M
1384/09/21	28,135	28,127	28,369	28,153	0.09	42	22K	630M
1384/09/20	28,200	28,000	28,598	28,127	1.58	57	47K	1B
1384/09/19	28,400	27,689	28,600	27,689	0.86	47	25K	702M
1384/09/15	27,920	27,454	28,180	27,454	1.22	60	28K	779M
1384/09/14	27,748	27,124	27,925	27,124	1.99	51	33K	926M
1384/09/13	27,203	26,596	27,744	26,596	0.65	14	11K	293M
1384/09/12	26,900	26,423	27,360	26,423	1.38	39	25K	684M
1384/09/09	26,699	26,063	26,699	26,063	1.03	26	22K	580M
1384/09/08	26,001	25,797	26,500	25,797	2.04	327	41K	1B
1384/09/06	26,319	25,282	27,320	25,282	4.07	39	37K	968M
1384/09/05	25,497	24,293	26,058	24,293	0.21	10	3K	66M
1384/09/02	24,400	24,243	24,400	24,243	0.06	12	7K	164M
1384/09/01	23,826	23,826	24,399	24,228	(0.13)	15	7K	175M
1384/08/30	24,027	24,027	24,259	24,259	(0.08)	14	7K	166M
1384/08/29	23,989	23,989	24,279	24,279	(0.81)	40	30K	726M
1384/08/28	24,028	24,028	24,478	24,478	(0.16)	11	6K	139M
1384/08/25	24,155	24,155	24,518	24,518	(0.52)	23	19K	456M
1384/08/24	24,330	24,330	24,647	24,647	(0.72)	35	26K	630M
1384/08/23	24,368	24,368	24,826	24,826	(0.16)	12	6K	136M
1384/08/22	24,400	24,400	24,865	24,865	(0.13)	19	5K	112M
1384/08/21	23,679	23,679	24,897	24,897	(0.02)	4	343	8M
1384/08/18	23,679	23,679	24,903	24,903	(0.09)	5	1K	30M
1384/08/17	23,712	23,712	24,925	24,925	(0.14)	5	2K	48M
1384/08/16	23,823	23,823	24,960	24,960	(0.46)	10	7K	158M
1384/08/15	23,911	23,911	25,076	25,076	(0.37)	13	5K	126M
1384/08/14	23,956	23,956	25,169	25,169	(0.19)	8	3K	64M
1384/08/11	24,182	24,182	25,216	25,216	(0.94)	14	13K	325M
1384/08/10	24,400	24,252	25,454	25,454	(0.29)	15	5K	110M
1384/08/09	25,000	24,995	25,528	25,528	(0.04)	5	1K	33M
1384/08/08	25,013	24,800	25,538	25,538	(0.12)	17	3K	82M
1384/08/07	25,499	25,162	25,568	25,568	(0.02)	10	2K	45M
1384/08/04	25,398	25,003	25,602	25,572	(0.12)	9	4K	97M
1384/08/02	25,198	25,000	25,602	25,602	(0.06)	10	2K	48M
1384/08/01	25,000	25,000	25,617	25,617	(0.04)	14	2K	41M
1384/07/30	25,100	24,902	25,627	25,627	(0.48)	15	11K	271M
1384/07/27	24,979	24,915	25,751	25,751	(0.66)	20	13K	331M
1384/07/26	24,995	24,995	25,923	25,923	(0.12)	7	2K	60M
1384/07/25	25,250	24,800	25,955	25,955	(0.16)	11	3K	87M
1384/07/24	25,288	25,004	25,997	25,997	(0.17)	23	4K	102M
1384/07/23	25,400	25,299	26,042	26,042	(0.09)	9	2K	59M
1384/07/20	25,380	25,200	26,066	26,066	(0.41)	16	9K	216M
1384/07/19	25,710	25,390	26,173	26,173	(0.21)	15	6K	146M
1384/07/18	25,761	25,500	26,229	26,229	(0.29)	24	9K	231M
1384/07/17	25,348	25,348	26,304	26,304	(1.42)	37	24K	604M
1384/07/16	25,638	25,638	26,682	26,682	(1.13)	21	16K	417M
1384/07/13	25,693	25,693	26,987	26,987	(0.21)	11	3K	78M
1384/07/12	25,765	25,765	27,045	27,045	(0.28)	11	4K	104M
1384/07/11	25,802	25,802	27,121	27,121	(0.14)	11	2K	52M
1384/07/10	25,897	25,897	27,159	27,159	(0.37)	23	5K	137M
1384/07/09	25,920	25,920	27,260	27,260	(0.09)	3	1K	33M
1384/07/06	25,949	25,949	27,284	27,284	(0.11)	6	2K	41M
1384/07/05	25,987	25,987	27,314	27,314	(0.15)	7	2K	55M
1384/07/04	26,198	26,050	27,354	27,354	(0.24)	16	4K	92M
1384/07/03	27,000	26,088	27,421	27,421	(0.13)	21	3K	72M
1384/07/02	27,453	27,445	27,458	27,458	(0.01)	24	16K	429M
1384/06/30	27,464	27,000	27,464	27,461	(0.01)	14	2K	42M
1384/06/28	27,000	26,999	27,464	27,464	(0.18)	11	7K	189M
1384/06/27	27,499	26,999	27,514	27,514	(0.06)	18	2K	58M
1384/06/26	27,001	27,001	27,530	27,530	(0.08)	18	5K	148M
1384/06/23	27,001	27,001	27,551	27,551	(0.18)	11	6K	165M
1384/06/22	27,488	27,001	27,602	27,602	(0.16)	13	5K	142M
1384/06/21	27,600	27,106	27,646	27,646	(0.06)	18	2K	65M
1384/06/20	27,600	27,100	27,662	27,662	(0.05)	16	3K	95M
1384/06/19	27,870	27,676	27,870	27,676	0.09	17	10K	274M
1384/06/16	27,002	27,000	27,650	27,650	(0.17)	23	5K	132M
1384/06/15	26,995	26,995	27,696	27,696	(1.13)	52	36K	988M
1384/06/14	27,807	26,999	28,012	28,012	(0.06)	17	3K	75M
1384/06/13	28,023	27,805	28,780	28,030	0.02	27	7K	210M
1384/06/12	28,895	27,804	28,895	28,023	0.04	30	11K	314M
1384/06/09	28,776	28,012	29,279	28,012	0.45	28	8K	226M
1384/06/08	28,749	27,887	28,777	27,887	1.75	51	26K	749M
1384/06/07	27,987	27,407	27,987	27,407	2.82	48	44K	1B
1384/06/06	25,501	25,501	27,211	26,655	2.85	29	44K	1B
1384/06/05	25,000	24,900	26,348	25,916	3.28	27	49K	1B
1384/06/02	24,893	24,880	26,000	25,094	(0.48)	25	37K	925M
1384/06/01	24,500	24,241	25,216	25,216	(0.61)	21	11K	258M
1384/05/31	24,239	24,239	25,370	25,370	(0.56)	16	8K	205M
1384/05/30	24,327	24,327	25,514	25,514	(0.36)	10	5K	127M
1384/05/29	24,359	24,359	25,607	25,607	(0.13)	10	2K	46M
1384/05/26	24,390	24,390	25,641	25,641	(0.12)	13	2K	43M
1384/05/25	24,843	24,420	25,673	25,673	(0.12)	10	2K	46M
1384/05/24	24,950	24,480	25,705	25,705	(0.24)	22	4K	94M
1384/05/23	25,340	25,000	25,768	25,768	(0.07)	5	2K	40M
1384/05/22	25,300	25,120	25,785	25,785	(0.15)	28	5K	117M
1384/05/19	25,290	25,100	25,823	25,823	(0.14)	14	4K	110M
1384/05/18	25,341	25,229	25,858	25,858	(0.25)	25	8K	192M
1384/05/17	25,334	25,250	25,922	25,922	(0.83)	403	18K	461M
1384/05/16	25,027	25,027	26,138	26,138	(0.78)	16	15K	368M
1384/05/15	25,222	25,222	26,344	26,344	(0.77)	34	11K	280M
1384/05/12	25,343	25,343	26,549	26,549	(0.48)	18	7K	173M
1384/05/11	25,440	25,440	26,676	26,676	(0.38)	16	5K	139M
1384/05/10	26,000	25,579	26,778	26,778	(0.55)	23	9K	233M
1384/05/09	26,640	26,640	26,925	26,925	0.0	2	20	536K
1384/05/08	26,953	26,085	26,953	26,926	(0.1)	28	12K	311M
1384/05/05	26,477	26,477	26,953	26,953	(0.01)	4	369	10M
1384/05/04	26,049	26,049	26,956	26,956	(1.69)	33	30K	800M
1384/05/03	26,086	26,086	27,420	27,420	(0.14)	8	2K	52M
1384/05/02	26,500	26,500	27,458	27,458	(1.56)	39	22K	596M
1384/05/01	26,563	26,563	27,894	27,894	(0.24)	12	3K	92M
1384/04/29	26,705	26,705	27,961	27,961	(0.53)	3	8K	204M
1384/04/28	26,738	26,738	28,110	28,110	(0.12)	10	2K	48M
1384/04/27	26,770	26,770	28,145	28,145	(0.12)	4	2K	45M
1384/04/26	26,784	26,784	28,178	28,178	(0.05)	3	752	20M
1384/04/22	26,801	26,801	28,193	28,193	(0.06)	3	912	24M
1384/04/21	27,169	26,830	28,211	28,211	(0.1)	7	2K	47M
1384/04/20	27,316	26,900	28,238	28,238	(0.07)	11	2K	41M
1384/04/18	27,924	27,475	28,258	28,258	(0.06)	8	2K	46M
1384/04/15	27,988	27,500	28,275	28,275	(0.57)	10	25K	704M
1384/04/14	28,180	27,790	28,436	28,436	(0.4)	17	12K	347M
1384/04/13	28,287	28,270	28,549	28,549	(0.02)	5	1K	39M
1384/04/12	28,008	27,765	28,555	28,555	(1.52)	28	30K	832M
1384/04/11	28,900	28,885	28,997	28,997	(0.01)	5	1K	30M
1384/04/08	28,999	28,000	29,000	28,999	(0.06)	8	2K	53M
1384/04/07	28,000	27,999	29,016	29,016	(0.32)	28	23K	673M
1384/04/06	29,112	28,885	29,112	29,110	(0.01)	11	2K	54M
1384/04/05	27,774	27,774	29,200	29,112	(0.42)	27	33K	965M
1384/04/01	29,194	29,070	29,235	29,235	(0.1)	26	17K	504M
1384/03/31	29,257	29,251	29,265	29,265	0.0	9	4K	109M
1384/03/30	29,200	29,200	29,348	29,266	(0.02)	24	23K	677M
1384/03/29	29,273	29,250	29,274	29,272	0.0	20	15K	429M
1384/03/28	29,273	29,273	29,300	29,273	(5.0)	60	155K	5B
1384/03/25	29,273	29,273	30,813	30,813	0.0	3	138	4M
1384/03/24	29,484	29,484	30,813	30,813	(0.72)	9	10K	304M
1384/03/23	29,484	29,484	31,035	31,035	0.0	2	229	7M
1384/03/22	30,000	30,000	31,693	31,035	(2.08)	4	435	14M
1384/03/09	31,128	30,604	32,680	31,693	1.82	46	73K	2B
1384/03/08	30,600	30,351	32,640	31,128	0.12	45	60K	2B
1384/03/07	30,899	30,322	31,090	31,090	(0.24)	16	8K	237M
1384/03/04	30,649	30,640	31,165	31,165	(0.45)	22	17K	515M
1384/03/03	30,699	30,489	31,306	31,306	(0.51)	23	12K	375M
1384/03/02	30,997	30,700	31,466	31,466	(0.45)	13	14K	442M
1384/03/01	31,400	31,002	31,607	31,607	(0.1)	15	7K	204M
1384/02/31	31,427	31,000	31,640	31,640	(0.05)	14	2K	57M
1384/02/28	31,433	31,201	31,656	31,656	(0.1)	21	7K	219M
1384/02/27	31,400	31,000	31,688	31,688	(0.05)	20	3K	104M
1384/02/26	31,600	31,479	31,703	31,703	(0.03)	17	4K	118M
1384/02/25	31,700	31,680	31,713	31,712	0.0	14	1K	42M
1384/02/24	31,700	31,588	31,800	31,713	(0.2)	41	49K	2B
1384/02/21	31,763	31,761	31,999	31,776	0.04	32	19K	594M
1384/02/20	31,722	31,710	31,990	31,763	0.13	55	32K	1B
1384/02/19	31,724	31,701	31,726	31,722	(0.01)	24	27K	856M
1384/02/18	31,999	31,720	31,999	31,726	0.02	25	24K	747M
1384/02/17	31,752	31,505	31,752	31,720	(0.02)	21	34K	1B
1384/02/14	31,727	31,727	31,741	31,727	0.0	6	7K	209M
1384/02/13	31,640	30,509	32,450	31,727	0.26	84	43K	1B
1384/02/12	31,640	31,640	31,647	31,644	0.0	20	20K	622M
1384/02/11	31,600	31,500	31,800	31,645	(0.04)	32	47K	1B
1384/02/10	31,600	31,401	31,690	31,657	(0.11)	29	13K	422M
1384/02/07	31,950	31,691	31,950	31,691	0.23	16	17K	540M
1384/02/03	31,516	31,000	32,500	31,619	0.29	35	73K	2B
1384/01/31	31,450	31,449	32,000	31,526	0.05	24	9K	285M
1384/01/30	31,000	30,148	31,700	31,511	(0.7)	44	65K	2B
1384/01/29	31,900	31,000	31,900	31,734	(0.47)	36	52K	2B
1384/01/28	32,505	31,885	32,999	31,885	0.85	32	21K	693M
1384/01/27	32,250	31,616	32,700	31,616	1.51	30	23K	739M
1384/01/24	31,553	31,146	32,216	31,146	1.51	41	25K	790M
1384/01/23	31,535	30,682	31,535	30,682	0.03	8	769	24M
1384/01/22	31,208	30,674	31,497	30,674	0.88	29	22K	686M
1384/01/21	31,100	30,406	31,200	30,406	1.05	29	23K	703M
1384/01/17	31,482	30,089	31,482	30,089	0.35	16	6K	202M
1384/01/16	30,000	29,983	31,242	29,983	0.77	20	13K	398M
1384/01/15	29,999	29,755	30,250	29,755	0.42	23	25K	735M
1384/01/14	29,625	29,625	29,996	29,630	0.02	10	3K	77M
1384/01/10	30,000	29,625	30,200	29,625	0.81	23	23K	702M
1384/01/09	30,000	29,001	30,200	29,386	0.99	26	24K	724M
1384/01/08	29,800	29,099	29,800	29,099	0.04	7	1K	35M
1384/01/06	29,500	29,088	29,501	29,088	0.03	9	1K	41M
1383/12/26	28,999	28,997	29,200	29,080	0.40	44	153K	4B
1383/12/25	29,050	28,954	29,050	28,965	0.04	24	16K	472M
1383/12/24	29,856	28,953	29,887	28,953	0.64	20	12K	361M
1383/12/23	29,000	28,769	29,970	28,769	0.77	33	4M	127B
1383/12/22	28,622	28,549	29,002	28,549	0.09	15	4K	121M
1383/12/19	28,521	28,401	29,398	28,523	0.0	11	2K	45M
1383/12/18	28,500	28,400	28,702	28,522	(0.1)	40	32K	901M
1383/12/17	27,986	27,980	28,551	28,551	(0.28)	14	9K	246M
1383/12/16	28,501	27,611	28,631	28,631	(0.19)	18	8K	232M
1383/12/15	29,300	28,599	29,300	28,686	0.12	32	14K	414M
1383/12/12	29,160	28,652	29,160	28,652	0.60	48	27K	788M
1383/12/11	29,100	28,481	29,120	28,481	0.28	10	8K	239M
1383/12/10	29,096	28,401	29,096	28,401	2.49	28	36K	1B
1383/12/09	28,300	27,711	29,000	27,711	0.10	10	3K	78M
1383/12/08	27,481	27,470	28,001	27,684	0.64	25	50K	1B
1383/12/05	27,494	27,488	27,508	27,508	0.0	4	586	16M
1383/12/04	26,430	26,430	27,990	27,509	(1.11)	18	25K	675M
1383/12/03	26,985	26,803	27,819	27,819	(1.4)	38	20K	549M
1383/11/28	27,165	27,000	28,213	28,213	(0.53)	9	9K	242M
1383/11/27	28,000	27,171	28,364	28,364	(0.83)	18	14K	394M
1383/11/26	28,495	28,000	28,601	28,601	(0.08)	16	7K	199M
1383/11/25	28,600	28,499	28,624	28,624	(0.25)	20	28K	798M
1383/11/24	29,000	28,490	29,003	28,697	0.37	61	25K	716M
1383/11/21	28,389	27,977	28,590	28,590	(0.46)	26	13K	358M
1383/11/20	28,488	27,489	28,721	28,721	(0.46)	24	10K	268M
1383/11/19	28,600	28,399	28,853	28,853	(1.12)	43	34K	979M
1383/11/18	29,334	28,600	29,334	29,181	(0.52)	14	16K	449M
1383/11/17	28,874	28,865	29,334	29,334	(0.62)	26	21K	612M
1383/11/14	28,240	28,239	29,518	29,518	(0.7)	38	18K	512M
1383/11/13	29,899	28,452	29,899	29,725	(0.75)	17	15K	448M
1383/11/12	29,949	29,926	29,949	29,949	0.0	6	862	26M
1383/11/03	29,999	29,950	30,002	29,950	0.32	195	48K	1B
1383/10/30	29,770	29,763	30,000	29,854	(0.04)	41	17K	495M
1383/10/29	30,305	29,219	30,305	29,865	(2.9)	255	55K	2B
1383/10/28	30,000	30,000	30,900	30,756	(1.69)	250	74K	2B
1383/10/27	31,001	30,500	31,390	31,286	(1.13)	45	28K	847M
1383/10/26	31,368	31,001	31,800	31,642	(0.45)	51	127K	4B
1383/10/23	31,799	31,110	31,800	31,786	(0.65)	52	27K	843M
1383/10/22	32,000	31,699	32,000	31,995	(0.1)	49	18K	585M
1383/10/21	32,001	31,662	32,026	32,026	(0.13)	38	31K	983M
1383/10/20	32,000	31,771	32,390	32,068	(0.29)	61	45K	1B
1383/10/19	32,062	31,998	32,500	32,161	0.52	62	47K	2B
1383/10/16	31,810	31,800	32,016	31,996	0.90	53	85K	3B
1383/10/15	31,517	31,517	31,950	31,711	0.62	43	44K	1B
1383/10/14	31,998	31,517	31,999	31,517	1.18	43	62K	2B
1383/10/13	31,065	31,065	31,500	31,150	0.27	34	16K	501M
1383/10/12	30,206	30,206	31,490	31,065	2.78	33	61K	2B
1383/10/08	30,207	30,207	30,226	30,226	0.0	7	749	23M
1383/10/07	30,210	30,200	30,500	30,227	0.07	30	11K	321M
1383/10/06	30,191	30,191	30,500	30,206	0.05	24	6K	177M
1383/10/05	30,500	30,078	30,500	30,191	0.17	23	11K	348M
1383/10/02	30,106	30,076	30,400	30,141	0.22	28	27K	815M
1383/10/01	30,025	30,000	30,500	30,075	0.17	40	107K	3B
1383/09/30	30,008	30,000	30,200	30,023	(0.59)	37	134K	4B
1383/09/29	29,999	29,999	30,250	30,200	(0.06)	16	6K	188M
1383/09/28	30,290	29,505	30,290	30,219	(0.69)	37	27K	798M
1383/09/25	30,004	30,000	30,499	30,428	(0.12)	27	39K	1B
1383/09/24	30,500	30,200	30,500	30,466	(0.19)	24	22K	669M
1383/09/23	31,002	30,404	31,003	30,524	0.39	43	47K	1B
1383/09/22	30,100	30,000	31,000	30,404	1.21	43	133K	4B
1383/09/21	30,000	29,990	30,499	30,041	0.37	60	195K	6B
1383/09/17	29,982	29,500	30,500	29,930	(0.35)	77	138K	4B
1383/09/16	29,900	29,500	30,036	30,036	(0.27)	45	29K	861M
1383/09/15	30,229	29,996	30,230	30,117	(0.38)	37	36K	1B
1383/09/14	30,490	29,500	30,496	30,232	(0.9)	40	36K	1B
1383/09/11	30,975	30,400	30,975	30,506	(0.85)	32	68K	2B
1383/09/10	30,990	30,500	30,990	30,766	(1.45)	45	86K	3B
1383/09/09	31,159	30,501	31,219	31,219	(0.54)	27	26K	814M
1383/09/08	31,450	31,158	31,450	31,388	(0.22)	46	23K	713M
1383/09/07	31,468	31,301	31,689	31,458	(0.03)	35	19K	609M
1383/09/04	31,484	31,200	31,484	31,468	(0.05)	37	22K	687M
1383/09/03	31,471	31,468	31,700	31,484	0.04	39	50K	2B
1383/09/02	31,697	31,438	31,697	31,470	0.10	43	34K	1B
1383/09/01	31,502	31,438	31,701	31,438	0.25	44	25K	781M
1383/08/30	31,505	31,006	31,705	31,359	0.52	50	43K	1B
1383/08/27	31,005	31,000	31,999	31,198	0.63	44	33K	1B
1383/08/26	31,250	31,004	31,250	31,004	0.56	41	45K	1B
1383/08/25	30,400	30,400	31,000	30,831	0.15	42	30K	926M
1383/08/23	30,805	30,301	30,898	30,786	(0.43)	33	29K	875M
1383/08/20	30,700	30,505	30,943	30,918	(0.06)	25	18K	542M
1383/08/19	30,603	30,603	31,000	30,938	(0.34)	41	36K	1B
1383/08/18	31,062	30,980	31,101	31,043	(0.06)	39	24K	729M
1383/08/17	31,465	30,520	31,800	31,062	(1.28)	44	43K	1B
1383/08/16	31,001	31,001	32,049	31,465	3.08	58	52K	2B
1383/08/13	31,000	30,526	31,001	30,526	0.09	15	4K	126M
1383/08/12	30,496	30,496	31,000	30,498	(4.99)	51	89K	3B
1383/08/11	30,564	30,564	32,101	32,101	(0.22)	10	3K	97M
1383/08/10	31,001	30,640	32,172	32,172	(0.25)	26	4K	122M
1383/08/09	32,301	30,998	32,700	32,252	(0.12)	38	16K	501M
1383/08/06	32,256	32,256	32,750	32,290	1.32	58	40K	1B
1383/08/05	31,569	31,569	32,499	31,870	0.95	41	37K	1B
1383/08/04	31,000	31,000	31,660	31,569	4.68	59	116K	4B
1383/08/03	30,499	30,159	31,100	30,159	1.70	47	29K	887M
1383/08/02	29,502	29,459	30,500	29,655	0.63	31	21K	646M
1383/07/29	29,409	29,406	29,873	29,469	(4.79)	58	83K	2B
1383/07/28	30,035	29,873	30,953	30,953	(1.56)	45	26K	776M
1383/07/27	31,337	30,040	31,445	31,445	(0.56)	27	13K	388M
1383/07/26	31,593	31,350	31,800	31,621	0.09	52	33K	1B
1383/07/25	31,504	31,504	31,801	31,592	0.30	36	25K	780M
1383/07/22	31,264	31,100	31,900	31,496	0.74	63	54K	2B
1383/07/21	31,606	31,000	31,614	31,264	0.23	84	45K	1B
1383/07/20	31,200	30,000	32,000	31,193	1.35	257	2M	66B
1383/07/19	30,300	30,160	31,065	30,778	4.03	108	5M	151B
1383/07/18	28,500	28,500	29,786	29,586	4.29	39	3M	100B
1383/07/15	27,211	27,211	28,428	28,368	4.78	43	94K	3B
1383/07/14	27,510	27,075	27,650	27,075	0.36	38	17K	468M
1383/07/13	27,031	26,978	27,516	26,978	1.74	50	35K	957M
1383/07/12	27,500	26,516	27,500	26,516	1.12	33	28K	751M
1383/07/11	26,200	26,200	27,439	26,223	0.34	20	7K	198M
1383/07/08	26,104	26,052	26,498	26,133	0.13	37	21K	551M
1383/07/07	26,003	26,003	26,500	26,098	0.45	31	19K	493M
1383/07/06	26,000	25,927	26,200	25,980	0.20	43	41K	1B
1383/07/05	25,930	25,500	26,006	25,927	(0.02)	25	11K	287M
1383/07/04	26,000	25,900	26,000	25,933	0.03	18	10K	266M
1383/07/01	25,589	25,589	26,000	25,924	0.03	33	13K	328M
1383/06/31	25,997	25,590	25,997	25,915	(0.29)	22	14K	358M
1383/06/30	26,000	25,600	26,000	25,991	(0.12)	26	35K	898M
1383/06/29	25,990	25,990	26,150	26,022	(0.01)	119	20K	532M
1383/06/28	26,105	25,996	26,200	26,024	0.17	177	27K	704M
1383/06/25	26,011	25,981	26,480	25,981	0.08	15	5K	121M
1383/06/24	25,990	25,961	26,014	25,961	0.13	21	37K	964M
1383/06/22	25,899	25,898	26,100	25,928	0.03	25	6K	144M
1383/06/21	26,003	25,921	26,503	25,921	0.08	18	6K	161M
1383/06/18	26,900	25,900	26,960	25,900	0.45	16	10K	272M
1383/06/17	25,801	25,498	26,000	25,783	(0.07)	31	44K	1B
1383/06/16	25,861	25,597	26,000	25,801	(0.09)	24	15K	389M
1383/06/15	26,000	25,824	26,000	25,824	0.12	28	12K	306M
1383/06/14	26,001	25,794	26,002	25,794	0.09	15	8K	197M
1383/06/11	25,754	24,520	26,995	25,770	(0.08)	23	7K	184M
1383/06/10	25,750	25,750	27,000	25,791	0.23	18	5K	145M
1383/06/08	26,500	25,732	26,757	25,732	0.33	20	11K	295M
1383/06/07	26,000	25,510	26,650	25,647	0.64	18	15K	384M
1383/06/04	25,480	25,000	25,484	25,484	0.0	16	4K	104M
1383/06/03	24,741	24,601	26,370	25,485	0.20	34	17K	439M
1383/06/02	24,710	24,570	25,433	25,433	(1.65)	144	27K	661M
1383/06/01	25,300	24,741	25,860	25,860	(0.7)	9	10K	259M
1383/05/31	25,992	25,000	26,043	26,043	(0.26)	137	9K	224M
1383/05/28	26,300	25,500	26,300	26,111	(1.0)	209	35K	901M
1383/05/27	26,375	26,370	26,375	26,374	0.0	5	2K	43M
1383/05/26	25,814	25,799	26,375	26,375	(0.91)	183	24K	631M
1383/05/25	26,200	25,814	26,616	26,616	(0.21)	20	6K	143M
1383/05/24	26,500	26,305	26,673	26,673	(0.08)	24	8K	213M
1383/05/21	26,898	26,385	27,200	26,695	0.64	27	26K	705M
1383/05/20	25,680	25,680	26,617	26,525	4.64	53	116K	3B
1383/05/19	25,400	25,205	25,700	25,350	0.58	30	35K	886M
1383/05/18	24,801	24,801	25,500	25,204	(0.21)	31	17K	430M
1383/05/17	24,705	24,703	25,258	25,258	(1.76)	30	43K	1B
1383/05/14	24,802	24,570	25,711	25,711	(0.55)	12	8K	202M
1383/05/13	25,748	24,802	25,853	25,853	(0.97)	43	22K	551M
1383/05/12	25,835	25,500	26,107	26,107	(0.37)	33	12K	300M
1383/05/11	25,880	25,400	26,203	26,203	(0.41)	42	13K	325M
1383/05/10	25,350	25,345	26,310	26,310	(1.38)	42	20K	515M
1383/05/07	25,920	25,920	26,678	26,678	(2.22)	47	32K	828M
1383/05/06	26,126	26,126	27,284	27,284	(0.79)	20	11K	297M
1383/05/05	26,158	26,158	27,501	27,501	(0.12)	10	2K	45M
1383/05/04	26,898	26,264	27,534	27,534	(0.41)	15	6K	169M
1383/05/03	27,205	26,897	27,646	27,646	(0.26)	21	8K	222M
1383/04/30	27,201	27,000	27,719	27,719	(0.49)	46	14K	379M
1383/04/29	27,735	27,201	27,855	27,855	(0.27)	36	12K	328M
1383/04/28	28,100	27,401	28,100	27,931	0.13	51	29K	810M
1383/04/27	27,949	27,894	28,894	27,894	1.36	42	21K	608M
1383/04/24	27,884	27,400	27,884	27,519	3.62	58	54K	2B
1383/04/23	27,725	26,557	27,725	26,557	0.58	22	8K	230M
1383/04/22	27,499	26,405	27,574	26,405	0.55	12	8K	233M
1383/04/21	26,603	26,261	27,099	26,261	0.57	32	13K	354M
1383/04/20	26,563	26,111	26,630	26,111	0.66	49	20K	529M
1383/04/17	26,881	25,939	26,882	25,939	1.32	37	19K	518M
1383/04/16	25,315	25,315	26,170	25,602	2.72	78	1M	35B
1383/04/15	25,202	24,924	25,578	24,924	2.32	79	41K	1B
1383/04/14	24,042	24,042	25,204	24,360	1.32	50	27K	670M
1383/04/13	24,600	24,042	24,600	24,042	0.70	48	22K	539M
1383/04/10	24,202	23,876	24,203	23,876	0.44	35	19K	458M
1383/04/09	23,649	23,649	24,205	23,772	0.52	39	16K	397M
1383/04/08	24,266	23,500	24,266	23,649	2.33	67	34K	822M
1383/04/07	24,232	23,111	24,232	23,111	0.14	8	2K	49M
1383/04/06	24,227	23,079	24,227	23,079	0.02	3	382	9M
1383/04/03	23,200	23,074	24,012	23,074	0.87	36	13K	317M
1383/04/02	22,999	22,866	23,200	22,874	0.16	23	15K	336M
1383/04/01	22,824	22,817	22,862	22,838	0.01	53	19K	426M
1383/03/31	22,840	22,502	22,840	22,836	(0.04)	15	5K	122M
1383/03/30	22,504	22,299	22,846	22,846	(2.31)	49	41K	909M
1383/03/27	22,504	22,504	23,387	23,387	(1.27)	17	18K	412M
1383/03/26	23,290	22,697	23,688	23,688	(0.85)	26	13K	303M
1383/03/25	23,489	22,821	23,891	23,891	(0.55)	23	10K	237M
1383/03/24	22,856	22,850	24,022	24,022	(0.12)	17	2K	58M
1383/03/23	24,000	23,998	24,052	24,052	(0.02)	18	4K	95M
1383/03/20	24,063	24,002	24,101	24,056	(0.03)	25	12K	290M
1383/03/19	24,000	24,000	24,699	24,063	0.26	28	12K	293M
1383/03/18	24,000	24,000	24,001	24,000	(13.53)	3	2K	48M
1383/02/27	27,870	27,000	27,870	27,755	(0.53)	57	20K	552M
1383/02/26	27,880	27,349	27,902	27,902	(0.13)	15	11K	309M
1383/02/23	27,982	27,500	27,982	27,938	(0.08)	16	6K	171M
1383/02/22	27,999	27,500	28,000	27,960	(0.08)	27	17K	477M
1383/02/21	28,000	27,981	28,200	27,981	0.03	29	9K	256M
1383/02/20	28,009	27,737	28,009	27,972	(0.12)	34	18K	493M
1383/02/19	27,738	27,738	28,101	28,005	0.01	31	9K	250M
1383/02/16	28,020	27,997	28,020	28,002	0.0	36	13K	353M
1383/02/15	28,001	28,001	28,240	28,003	0.05	54	7K	197M
1383/02/14	27,730	27,334	28,240	27,988	(0.35)	178	22K	599M
1383/02/13	27,800	27,500	28,085	28,085	(0.28)	194	13K	367M
1383/02/12	27,993	27,335	28,164	28,164	(0.08)	87	8K	211M
1383/02/09	28,200	27,333	28,250	28,186	(0.27)	141	21K	590M
1383/02/08	27,800	27,800	28,299	28,263	(0.52)	209	31K	857M
1383/02/07	28,499	28,001	28,499	28,411	(0.31)	67	32K	905M
1383/02/06	28,679	27,337	28,679	28,499	4.34	150	102K	3B
1383/02/05	27,333	27,314	27,333	27,314	4.92	69	71K	2B
1383/02/02	26,609	26,032	26,609	26,032	2.72	54	39K	1B
1383/01/30	26,246	25,342	26,246	25,342	1.38	45	20K	523M
1383/01/29	25,956	24,997	25,956	24,997	1.12	21	16K	420M
1383/01/26	25,736	24,720	25,736	24,720	0.85	37	12K	317M
1383/01/25	25,345	24,511	25,645	24,511	0.36	12	6K	156M
1383/01/24	24,501	24,424	25,317	24,424	1.29	32	22K	551M
1383/01/22	25,000	23,800	25,000	24,112	(49.43)	19	12K	301M
1382/12/20	48,249	46,100	48,249	47,683	3.60	63	27K	1B
1382/12/19	47,238	46,025	47,238	46,025	2.30	42	13K	596M
1382/12/18	46,052	44,989	47,007	44,989	0.27	19	2K	85M
1382/12/17	45,320	44,869	46,022	44,869	0.20	10	3K	121M
1382/12/16	44,792	44,778	45,600	44,778	0.33	33	12K	537M
1382/12/13	44,741	44,631	45,000	44,631	0.07	16	3K	143M
1382/12/10	44,600	44,600	44,860	44,602	0.02	16	2K	105M
1382/12/09	44,614	44,400	44,614	44,591	(0.05)	37	10K	457M
1382/12/06	44,840	44,000	44,840	44,614	(0.37)	24	17K	745M
1382/12/05	44,890	44,727	44,890	44,780	0.16	15	11K	505M
1382/12/04	44,700	44,700	44,900	44,710	0.01	14	5K	220M
1382/12/03	45,005	44,700	45,005	44,707	0.06	15	4K	189M
1382/12/02	44,667	44,667	44,706	44,681	0.0	12	2K	92M
1382/11/29	44,700	44,600	44,700	44,680	0.0	17	2K	95M
1382/11/28	44,679	44,670	44,680	44,679	0.0	15	4K	180M
1382/11/27	44,476	44,350	44,680	44,680	(0.37)	20	12K	513M
1382/11/26	44,485	42,750	44,846	44,846	(0.32)	11	2K	99M
1382/11/25	44,999	44,489	44,999	44,988	(0.11)	9	3K	138M
1382/11/20	45,044	44,491	45,044	45,039	(0.01)	7	3K	114M
1382/11/19	44,999	44,999	45,050	45,042	0.0	20	9K	408M
1382/11/18	44,999	44,999	45,042	45,042	0.0	8	602	27M
1382/11/15	44,990	44,980	45,043	45,043	(0.02)	7	3K	118M
1382/11/14	44,490	44,490	45,050	45,050	(0.16)	19	11K	500M
1382/11/12	45,285	44,000	45,290	45,122	(0.44)	14	11K	473M
1382/11/11	44,850	44,849	45,320	45,320	(0.67)	12	11K	476M
1382/11/08	45,270	45,000	45,626	45,626	(0.42)	14	8K	365M
1382/11/07	45,000	45,000	45,817	45,817	(0.97)	29	10K	440M
1382/11/06	45,601	45,000	46,265	46,265	(0.26)	24	3K	121M
1382/11/05	45,601	45,601	46,385	46,385	(0.06)	4	1K	63M
1382/11/04	46,340	46,200	46,412	46,412	(0.01)	10	873	40M
1382/11/01	46,398	45,500	46,417	46,417	(0.52)	18	8K	356M
1382/10/30	46,001	45,999	46,658	46,658	(0.61)	16	8K	377M
1382/10/29	46,490	46,487	46,945	46,945	0.0	5	93	4M
1382/10/28	47,140	45,999	47,140	46,947	(0.41)	29	11K	505M
1382/10/27	47,199	47,000	47,199	47,140	(0.77)	29	21K	1B
1382/10/24	47,611	47,000	47,611	47,504	(0.09)	86	14K	654M
1382/10/23	47,526	47,526	49,000	47,549	0.47	18	6K	268M
1382/10/22	47,514	47,325	47,700	47,325	0.09	16	3K	166M
1382/10/21	47,500	47,011	47,512	47,281	0.79	25	17K	805M
1382/10/20	47,102	46,912	47,201	46,912	0.31	16	11K	517M
1382/10/17	47,001	46,769	47,008	46,769	0.34	16	11K	517M
1382/10/16	46,400	46,400	47,002	46,610	0.34	22	12K	583M
1382/10/15	46,200	45,700	46,450	46,450	(0.59)	23	10K	475M
1382/10/14	46,675	46,200	46,726	46,726	(0.65)	30	12K	579M
1382/10/13	46,691	46,687	47,034	47,034	(0.07)	11	2K	107M
1382/10/10	46,690	46,690	47,066	47,066	(0.01)	2	241	11M
1382/10/09	46,789	46,000	47,070	47,070	(0.66)	27	9K	431M
1382/10/08	46,845	46,839	47,381	47,381	(0.36)	14	7K	305M
1382/10/07	47,000	46,500	47,552	47,552	(1.06)	21	12K	547M
1382/10/06	47,500	47,494	48,062	48,062	(0.25)	14	5K	225M
1382/10/03	47,960	47,497	48,183	48,183	(0.28)	19	4K	210M
1382/10/02	47,501	47,500	48,317	48,317	(0.24)	14	3K	157M
1382/10/01	48,440	47,500	48,440	48,431	(0.76)	13	17K	806M
1382/09/30	48,498	48,440	48,800	48,800	(1.28)	51	17K	842M
1382/09/26	48,957	48,799	49,432	49,432	(0.02)	4	510	25M
1382/09/25	49,426	48,999	49,442	49,442	(0.04)	4	1K	53M
1382/09/24	49,000	48,987	49,460	49,460	(0.62)	17	11K	533M
1382/09/23	49,590	49,200	49,768	49,768	(0.06)	12	2K	119M
1382/09/22	49,989	49,599	49,989	49,796	0.0	5	410	20M
1382/09/19	47,889	46,100	50,283	49,795	3.98	40	44K	2B
1382/09/18	47,998	46,500	48,000	47,889	(0.23)	9	3K	150M
1382/09/17	48,055	47,997	48,081	48,000	0.58	43	22K	1B
1382/09/16	48,600	47,725	48,600	47,725	0.38	22	8K	383M
1382/09/15	49,164	47,545	49,164	47,545	1.54	24	12K	570M
1382/09/12	48,413	46,823	48,413	46,823	1.55	12	8K	407M
1382/09/11	47,031	46,108	47,031	46,108	0.16	5	2K	95M
1382/09/10	46,233	46,035	46,313	46,035	1.34	30	20K	921M
1382/09/09	45,606	45,425	46,115	45,425	0.56	18	13K	587M
1382/09/08	45,400	45,000	46,000	45,171	(0.24)	10	15K	687M
1382/09/04	45,400	44,997	45,400	45,278	(0.26)	29	10K	430M
1382/09/03	45,387	44,489	45,397	45,396	(1.02)	27	11K	507M
1382/09/02	45,669	45,000	45,863	45,863	(1.92)	36	17K	766M
1382/09/01	45,993	45,678	46,759	46,759	(0.83)	19	9K	392M
1382/08/28	46,021	45,997	47,149	47,149	(0.67)	23	6K	270M
1382/08/27	46,492	46,002	47,465	47,465	(0.09)	6	855	39M
1382/08/26	46,501	46,500	47,510	47,510	(0.11)	4	1K	64M
1382/08/24	47,000	46,497	47,564	47,564	(1.23)	16	10K	451M
1382/08/21	47,500	47,100	48,156	48,156	(0.52)	14	6K	277M
1382/08/20	47,000	47,000	48,410	48,410	(0.29)	11	3K	142M
1382/08/19	48,680	48,000	48,680	48,550	(0.48)	15	9K	439M
1382/08/18	48,780	48,770	48,785	48,784	0.0	6	3K	137M
1382/08/17	48,832	48,000	48,832	48,785	(0.1)	10	2K	108M
1382/08/14	48,853	48,001	48,853	48,832	(0.04)	7	1K	53M
1382/08/13	49,501	48,853	50,000	48,853	1.67	49	14K	676M
1382/08/12	47,988	47,988	49,000	48,049	0.13	10	6K	296M
1382/08/11	47,000	47,000	49,000	47,988	(0.19)	24	7K	345M
1382/08/10	47,900	46,852	48,081	48,081	(0.21)	7	2K	110M
1382/08/07	49,000	47,500	49,000	48,183	(2.22)	37	23K	1B
1382/08/06	51,236	48,700	51,236	49,279	(3.82)	36	26K	1B
1382/08/05	52,594	50,000	52,594	51,236	2.29	30	16K	851M
1382/08/04	51,450	50,090	51,450	50,090	2.22	14	12K	619M
1382/08/03	59,000	44,000	59,000	49,000	18.91	3	2K	74M
1382/07/29	43,176	41,206	43,176	41,206	0.21	4	1K	49M
1382/07/28	43,072	41,120	43,072	41,120	0.24	7	1K	57M
1382/07/27	42,848	41,021	42,848	41,021	0.52	4	3K	122M
1382/07/26	42,676	40,808	42,676	40,808	0.40	6	2K	94M
1382/07/23	42,492	40,644	42,492	40,644	0.43	7	2K	100M
1382/07/21	42,390	40,469	42,390	40,469	0.24	4	1K	56M
1382/07/19	41,055	40,372	42,000	40,372	0.06	6	647	27M
1382/07/16	40,900	40,347	41,025	40,347	0.09	7	1K	58M
1382/07/15	40,500	40,312	40,523	40,312	0.70	23	16K	639M
1382/07/14	40,001	40,000	40,504	40,031	0.51	24	8K	335M
1382/07/13	40,490	39,528	40,490	39,828	0.76	19	9K	350M
1382/07/12	38,932	38,503	40,000	39,527	0.17	31	25K	985M
1382/07/09	38,949	38,930	39,461	39,461	(0.12)	15	2K	84M
1382/07/08	38,962	38,962	39,507	39,507	(0.05)	4	1K	39M
1382/07/07	39,080	39,048	39,528	39,528	(0.32)	17	6K	225M
1382/07/06	39,650	39,598	39,655	39,655	(0.07)	22	10K	387M
1382/07/05	39,669	39,669	39,683	39,682	0.0	12	4K	159M
1382/07/01	39,680	39,680	39,684	39,683	0.0	3	198	8M
1382/06/31	39,714	39,500	39,715	39,684	(0.08)	20	4K	177M
1382/06/30	39,630	39,625	39,714	39,714	(0.15)	19	11K	430M
1382/06/29	39,780	39,049	39,780	39,773	(2.17)	21	15K	599M
1382/06/26	39,879	39,790	40,655	40,655	(0.41)	10	5K	182M
1382/06/25	39,880	39,779	40,824	40,824	(0.46)	7	4K	177M
1382/06/24	39,999	39,010	41,012	41,012	0.0	14	12K	483M
1382/06/23	40,010	39,990	41,012	41,012	0.0	27	9K	358M
1382/06/22	40,200	40,010	41,012	41,012	0.0	10	5K	218M
1382/06/18	40,940	40,001	41,012	41,012	0.0	22	10K	424M
1382/06/17	41,000	40,399	41,012	41,012	0.0	17	14K	576M
1382/06/16	41,000	41,000	41,170	41,012	0.03	29	41K	2B
1382/06/15	41,000	40,998	41,001	40,998	0.0	16	16K	676M
1382/06/12	40,000	40,000	41,500	40,998	0.0	28	16K	640M
1382/06/11	40,393	40,390	40,998	40,998	0.0	19	7K	277M
1382/06/10	40,495	40,478	40,998	40,998	0.0	3	524	21M
1382/06/09	40,690	40,650	40,998	40,998	0.0	8	2K	86M
1382/06/08	40,890	40,500	40,998	40,998	0.0	29	10K	394M
1382/06/05	41,102	40,599	41,102	40,998	0.0	16	18K	740M
1382/06/04	41,105	40,998	41,107	40,998	0.0	32	6K	248M
1382/06/03	41,670	40,998	41,679	40,998	0.0	8	609	25M
1382/06/02	41,120	40,998	41,426	40,998	0.0	46	9K	355M
1382/06/01	41,968	40,998	41,969	40,998	0.0	5	762	32M
1382/05/29	40,903	40,902	41,061	40,998	0.0	20	3K	120M
1382/05/28	40,899	40,150	40,998	40,998	2.21	13	4K	161M
1382/05/27	40,007	40,007	40,111	40,111	0.28	7	3K	121M
1382/05/26	39,987	39,003	40,000	40,000	0.01	30	22K	891M
1382/05/25	41,000	39,997	41,710	39,997	(6.54)	19	7K	269M
1382/05/22	42,798	42,798	42,798	42,798	(0.27)	1	160	7M
1382/05/21	42,999	42,915	42,999	42,915	(0.2)	5	790	34M
1382/05/20	43,180	42,977	43,180	43,000	(0.92)	304	8K	347M
1382/05/19	43,400	43,400	43,675	43,400	(0.64)	14	3K	125M
1382/05/18	43,787	43,679	43,787	43,679	(0.47)	3	338	15M
1382/05/15	43,895	43,887	43,895	43,887	(0.03)	2	75	3M
1382/05/14	43,300	43,300	45,000	43,900	(3.23)	6	1K	59M
1382/05/13	45,400	45,000	45,400	45,363	(0.2)	565	15K	692M
1382/05/12	45,600	45,455	45,600	45,455	(0.36)	13	996	45M
1382/05/08	45,600	45,021	45,705	45,620	0.04	43	15K	692M
1382/05/07	45,020	45,000	45,605	45,600	1.33	53	24K	1B
1382/05/06	43,365	43,365	45,000	45,000	4.63	20	8K	351M
1382/05/05	41,300	41,300	43,010	43,010	4.14	19	10K	436M
1382/05/04	41,007	41,006	41,300	41,300	0.72	21	18K	732M
1382/05/01	41,000	40,490	41,005	41,005	1.27	13	6K	229M
1382/04/31	40,489	40,460	40,490	40,490	0.0	31	16K	633M
1382/04/30	40,404	40,000	40,490	40,490	0.21	38	25K	1B
1382/04/29	40,070	40,070	40,406	40,404	0.83	34	11K	431M
1382/04/28	40,000	40,000	40,080	40,070	0.18	19	5K	193M
1382/04/25	40,826	38,808	42,500	40,000	(2.08)	50	33K	1B
1382/04/24	42,965	40,850	42,980	40,850	(5.0)	29	16K	658M
1382/04/23	43,000	43,000	43,300	43,000	0.0	39	44K	2B
1382/04/22	42,187	42,187	43,000	43,000	1.34	61	45K	2B
1382/04/21	44,599	42,432	44,599	42,432	(5.0)	13	2K	106M
1382/04/18	46,000	44,660	46,000	44,665	(4.98)	26	11K	508M
1382/04/17	47,038	47,006	47,103	47,006	(0.06)	31	7K	326M
1382/04/16	44,000	44,000	47,035	47,035	0.07	8	3K	153M
1382/03/12	46,290	44,988	47,000	47,000	1.51	124	116K	5B
1382/03/11	47,003	46,300	47,190	46,300	(1.91)	36	13K	621M
1382/03/10	47,501	47,200	47,503	47,200	(0.63)	26	13K	597M
1382/03/07	47,700	47,400	47,700	47,500	(0.63)	34	23K	1B
1382/03/06	48,501	47,800	48,501	47,800	(1.44)	73	23K	1B
1382/03/05	48,500	48,479	48,500	48,500	0.0	57	40K	2B
1382/03/04	48,511	48,350	48,512	48,500	0.0	50	10K	503M
1382/03/03	48,512	48,500	48,975	48,502	(0.99)	16	4K	171M
1382/02/31	49,000	48,500	49,200	48,989	(0.02)	26	16K	759M
1382/02/30	49,200	48,996	49,200	49,000	(0.91)	25	9K	447M
1382/02/28	49,499	49,000	49,500	49,450	(0.08)	39	18K	903M
1382/02/27	49,068	49,064	49,500	49,489	0.87	35	9K	424M
1382/02/24	48,500	48,498	49,070	49,061	1.16	55	11K	523M
1382/02/23	49,004	48,491	49,288	48,498	(1.03)	39	23K	1B
1382/02/22	48,998	48,500	49,300	49,003	0.01	58	22K	1B
1382/02/21	49,100	49,000	49,500	49,000	(1.86)	44	16K	808M
1382/02/20	50,001	49,500	50,001	49,930	(0.14)	76	19K	969M
1382/02/17	51,000	49,999	51,000	50,000	(1.96)	76	32K	2B
1382/02/16	51,460	50,999	51,460	51,000	(0.91)	594	23K	1B
1382/02/15	52,089	51,470	52,095	51,470	(1.2)	42	19K	975M
1382/02/14	52,000	50,890	52,100	52,095	2.39	23	4K	205M
1382/02/01	50,700	50,700	50,993	50,877	(0.24)	20	8K	429M
1382/01/31	51,000	50,560	51,001	50,997	(1.12)	40	15K	760M
1382/01/30	51,590	51,572	51,598	51,577	(0.04)	11	5K	270M
1382/01/27	51,604	51,600	51,605	51,600	0.0	15	3K	140M
1382/01/26	51,600	51,003	51,600	51,600	1.17	22	8K	411M
1382/01/25	50,900	50,700	51,003	51,003	0.20	26	6K	286M
1382/01/24	51,300	50,900	51,300	50,900	(0.88)	21	14K	701M
1382/01/23	52,652	51,350	52,653	51,350	(2.48)	17	4K	229M
1382/01/20	53,741	52,655	53,742	52,655	(2.5)	16	11K	577M
1382/01/19	54,100	54,000	54,200	54,005	0.49	31	9K	513M
1382/01/18	53,741	52,443	53,741	53,741	2.50	18	6K	323M
1382/01/17	51,220	51,220	52,431	52,431	2.50	26	6K	315M
1382/01/16	50,733	50,733	52,500	51,153	0.89	22	6K	296M
1382/01/10	50,300	50,300	51,200	50,700	1.20	49	23K	1B
1382/01/09	50,099	50,099	50,100	50,099	0.17	7	4K	180M
1382/01/06	50,014	50,014	50,015	50,015	0.0	13	2K	104M
1382/01/05	50,011	50,011	50,014	50,014	0.01	8	1K	55M
1381/12/28	50,000	50,000	50,011	50,011	0.02	26	9K	463M
1381/12/27	50,000	48,340	50,000	50,000	(1.74)	26	9K	440M
1381/12/26	50,905	50,884	50,905	50,884	(0.11)	3	650	33M
1381/12/25	52,230	50,942	52,230	50,942	(2.5)	23	2K	89M
1381/12/24	52,250	52,247	52,251	52,248	(2.34)	24	11K	550M
1381/12/21	51,999	51,300	53,500	53,500	4.90	17	5K	271M
1381/12/20	48,745	48,400	51,000	51,000	4.62	26	19K	942M
1381/12/19	49,400	48,749	49,400	48,749	(1.32)	44	9K	420M
1381/12/18	49,997	49,400	49,997	49,400	(1.2)	16	5K	268M
1381/12/17	50,639	49,999	50,639	49,999	(1.26)	16	5K	259M
1381/12/14	50,650	50,639	50,650	50,639	(0.02)	17	3K	133M
1381/12/13	50,510	50,400	50,650	50,648	0.69	30	5K	249M
1381/12/12	50,011	50,010	50,400	50,301	(0.41)	23	4K	178M
1381/12/11	50,700	50,510	50,900	50,510	(0.96)	20	3K	170M
1381/12/10	51,000	51,000	51,000	51,000	(1.9)	4	1K	52M
1381/12/07	52,325	51,988	52,327	51,990	(0.67)	13	4K	230M
1381/12/06	52,685	52,100	52,689	52,339	(0.93)	21	14K	709M
1381/12/05	52,974	52,830	52,974	52,830	(0.31)	7	480	25M
1381/12/04	53,000	52,980	53,700	52,994	(1.5)	19	7K	365M
1381/12/03	53,914	53,799	53,914	53,799	(0.37)	5	3K	173M
1381/11/30	54,000	53,999	54,000	53,999	0.0	6	664	36M
1381/11/29	54,000	53,108	54,000	54,000	1.70	19	3K	175M
1381/11/28	52,055	51,905	53,095	53,095	2.50	17	10K	518M
1381/11/27	51,790	51,790	51,800	51,800	0.0	7	3K	173M
1381/11/26	53,113	51,800	53,113	51,800	(2.48)	44	13K	682M
1381/11/21	53,928	53,116	53,945	53,116	(2.5)	30	18K	955M
1381/11/20	54,775	54,477	54,790	54,477	(0.77)	11	9K	477M
1381/11/19	54,900	54,899	54,950	54,899	(0.13)	7	642	35M
1381/11/16	54,999	54,970	55,099	54,970	(0.24)	18	3K	192M
1381/11/15	54,100	54,100	55,100	55,100	1.85	25	5K	283M
1381/11/14	53,155	53,150	54,100	54,100	1.31	647	31K	2B
1381/11/13	53,987	53,400	53,987	53,400	(2.2)	36	9K	478M
1381/11/12	54,600	54,600	54,600	54,600	(2.5)	19	2K	104M
1381/11/09	56,724	56,000	56,724	56,000	(1.32)	11	2K	100M
1381/11/06	56,897	56,748	56,897	56,748	(0.27)	5	871	50M
1381/11/05	57,299	56,800	57,299	56,899	(0.61)	34	22K	1B
1381/11/02	57,200	57,189	57,250	57,250	(0.26)	30	15K	858M
1381/11/01	57,494	57,400	57,500	57,400	(0.17)	22	23K	1B
1381/10/30	56,986	56,948	57,500	57,500	0.90	136	37K	2B
1381/10/29	57,009	56,500	57,200	56,989	(0.02)	41	9K	529M
1381/10/28	57,400	57,000	57,400	57,000	(0.7)	36	26K	1B
1381/10/25	57,498	57,400	57,502	57,400	(0.17)	37	22K	1B
1381/10/24	57,000	56,999	57,504	57,500	0.88	29	11K	616M
1381/10/23	57,694	56,999	57,980	57,000	(1.52)	37	24K	1B
1381/10/22	57,999	57,878	59,097	57,878	(0.21)	50	1M	63B
1381/10/21	58,001	57,690	58,010	58,000	0.87	33	24K	1B
1381/10/18	56,097	56,078	57,500	57,500	2.50	37	37K	2B
1381/10/17	54,985	54,928	56,100	56,100	2.00	27	220K	12B
1381/10/16	55,198	54,802	55,198	55,000	(0.36)	37	61K	3B
1381/10/15	55,000	54,898	55,200	55,200	0.55	37	16K	871M
1381/10/14	54,900	54,889	54,998	54,900	(0.18)	65	41K	2B
1381/10/11	54,886	54,779	55,000	55,000	0.18	30	14K	785M
1381/10/10	55,719	54,900	55,719	54,900	(1.48)	30	7K	402M
1381/10/08	56,843	55,727	56,843	55,727	(1.98)	21	4K	202M
1381/10/07	57,020	56,850	57,020	56,850	(0.29)	15	4K	205M
1381/10/04	57,490	57,010	57,499	57,015	(0.67)	24	6K	362M
1381/10/03	57,677	57,000	57,750	57,400	(0.52)	26	14K	801M
1381/10/02	56,349	54,947	57,700	57,700	2.39	74	53K	3B
1381/10/01	57,600	56,355	57,600	56,355	(2.5)	20	4K	246M
1381/09/30	58,027	57,600	58,029	57,800	(0.39)	50	589K	34B
1381/09/27	57,989	57,874	59,100	58,028	0.42	42	448K	26B
1381/09/26	56,376	56,370	57,785	57,784	2.50	50	40K	2B
1381/09/25	56,400	56,376	56,510	56,376	0.01	39	19K	1B
1381/09/24	56,500	55,900	56,500	56,369	(0.23)	65	29K	2B
1381/09/23	54,928	54,924	56,500	56,500	1.84	47	19K	1B
1381/09/20	56,800	55,478	56,800	55,478	(2.5)	25	10K	532M
1381/09/19	57,000	56,900	57,260	56,900	(0.66)	15	3K	182M
1381/09/18	57,281	57,276	58,000	57,276	(2.09)	14	4K	213M
1381/09/17	59,005	57,000	59,006	58,500	5.30	42	24K	1B
1381/09/12	55,553	55,553	55,553	55,553	2.50	11	13K	724M
1381/09/11	52,892	52,890	54,199	54,199	2.50	34	26K	1B
1381/09/10	52,887	52,870	52,918	52,878	0.0	56	27K	1B
1381/09/09	52,878	52,877	52,882	52,878	(1.87)	53	24K	1B
1381/09/05	53,900	53,500	54,000	53,886	(0.58)	24	12K	667M
1381/09/04	54,444	53,999	54,479	54,200	(0.55)	54	26K	1B
1381/09/03	54,898	54,400	54,899	54,498	(0.73)	40	14K	775M
1381/09/02	55,000	54,900	55,101	54,900	(0.54)	69	30K	2B
1381/08/29	55,315	55,200	55,328	55,200	(0.36)	27	15K	817M
1381/08/28	55,689	55,400	55,699	55,400	(0.54)	42	58K	3B
1381/08/27	55,709	55,690	55,711	55,700	(0.02)	67	47K	3B
1381/08/26	55,700	55,502	56,056	55,710	0.38	59	26K	1B
1381/08/25	55,500	54,010	55,702	55,501	7.51	87	56K	3B
1381/08/07	52,750	51,588	52,913	51,623	0.0	52	17K	890M
1381/08/06	51,623	51,000	51,623	51,623	2.50	104	48K	2B
1381/08/05	50,364	50,364	50,364	50,364	2.50	8	4K	199M
1381/08/04	49,136	49,136	49,136	49,136	2.50	22	18K	863M
1381/08/01	47,938	47,938	47,938	47,938	2.50	39	14K	667M
1381/07/29	46,769	46,769	46,769	46,769	2.50	5	1K	47M
1381/07/28	45,629	45,629	45,629	45,629	0.01	21	7K	336M
1381/07/27	45,625	45,625	45,625	45,625	0.01	22	14K	654M
1381/07/24	45,625	45,621	45,625	45,621	(0.01)	34	20K	906M
1381/07/23	45,650	45,000	45,660	45,625	(0.67)	53	49K	2B
1381/07/22	45,000	45,000	45,986	45,935	(0.13)	19	8K	381M
1381/07/21	46,000	45,650	46,000	45,997	(0.29)	47	16K	738M
1381/07/20	46,187	46,130	46,197	46,130	(0.27)	25	3K	146M
1381/07/17	45,999	44,169	46,255	46,255	(0.51)	55	22K	969M
1381/07/16	46,500	46,493	47,000	46,493	(2.06)	17	1K	64M
1381/07/15	47,490	47,000	47,969	47,469	(1.05)	44	8K	381M
1381/07/14	48,790	47,975	48,790	47,975	(1.68)	4	1K	63M
1381/07/10	48,948	48,200	48,949	48,797	(0.31)	55	33K	2B
1381/07/09	49,005	48,120	49,400	48,949	(1.09)	43	18K	898M
1381/07/08	49,502	49,483	49,988	49,487	(1.01)	25	10K	512M
1381/07/07	50,490	49,993	50,497	49,993	(1.0)	40	12K	592M
1381/07/06	50,550	50,500	50,810	50,500	(1.48)	25	11K	566M
1381/07/03	51,744	51,257	51,744	51,257	(1.0)	7	878	45M
1381/07/02	52,388	51,775	52,388	51,775	(1.17)	27	6K	288M
1381/07/01	52,394	52,389	52,395	52,390	(0.01)	22	3K	151M
1381/06/31	52,396	51,871	52,396	52,395	0.0	29	10K	523M
1381/06/27	52,907	52,394	52,914	52,394	(1.0)	38	11K	567M
1381/06/26	52,914	52,914	53,439	52,923	(0.98)	109	90K	5B
1381/06/25	53,448	53,448	53,448	53,448	(1.0)	3	730	39M
1381/06/24	53,987	53,987	54,520	53,987	(1.0)	30	27K	1B
1381/06/23	54,532	54,532	54,532	54,532	(1.0)	20	2K	116M
1381/06/20	55,087	55,082	55,300	55,082	0.0	57	22K	1B
1381/06/19	55,082	53,340	55,083	55,082	4.10	31	5K	297M
1381/06/17	53,455	52,914	53,455	52,914	(1.0)	46	12K	614M
1381/06/16	53,448	53,448	53,448	53,448	(1.0)	402	43K	2B
1381/06/13	53,987	53,987	53,987	53,987	(1.0)	2	1K	56M
1381/06/12	54,532	54,532	54,532	54,532	(1.0)	10	6K	301M
1381/06/11	55,082	55,082	55,638	55,082	(1.0)	9	2K	110M
1381/06/10	56,188	55,638	56,188	55,638	(1.0)	52	25K	1B
1381/06/09	56,400	56,033	56,400	56,200	(0.35)	62	2M	111B
1381/06/06	56,497	56,000	56,510	56,400	(0.19)	38	20K	1B
1381/06/05	56,504	56,465	56,550	56,505	0.07	599	24K	1B
1381/06/04	56,464	56,449	56,464	56,464	1.00	84	22K	1B
1381/06/03	55,340	55,338	55,905	55,905	1.00	87	36K	2B
1381/06/02	55,906	55,352	55,906	55,352	(1.0)	63	17K	931M
1381/05/30	56,472	55,911	56,472	55,911	(1.0)	46	9K	486M
1381/05/29	57,488	56,350	57,488	56,475	(1.78)	35	9K	523M
1381/05/28	57,646	57,498	57,647	57,498	(0.26)	28	34K	2B
1381/05/27	57,997	57,645	58,500	57,646	0.05	92	1M	60B
1381/05/26	56,200	56,118	57,615	57,615	2.50	25	7K	425M
1381/05/23	56,000	56,000	56,800	56,210	0.38	61	23K	1B
1381/05/22	56,950	55,992	56,950	56,000	(1.75)	60	203K	11B
1381/05/20	58,335	57,000	58,335	57,000	0.15	82	1M	59B
1381/05/19	56,913	56,913	56,913	56,913	2.50	33	15K	854M
1381/05/16	55,525	55,525	55,525	55,525	2.50	18	5K	278M
1381/05/15	54,171	54,171	54,171	54,171	2.50	31	14K	778M
1381/05/14	50,250	50,250	52,900	52,850	(4.45)	12	8K	404M
1381/04/19	55,989	55,000	56,088	55,310	(1.39)	103	17K	973M
1381/04/18	56,307	56,007	56,307	56,089	(0.39)	77	31K	2B
1381/04/17	56,308	56,308	56,500	56,308	0.0	79	33K	2B
1381/04/16	56,468	56,000	56,475	56,308	2.20	186	49K	3B
1381/04/15	53,755	28,049	55,098	55,098	2.50	120	44K	2B
1381/04/12	53,755	53,755	53,755	53,755	(2.5)	28	9K	462M
1381/04/11	55,133	55,133	55,133	55,133	(2.5)	28	7K	411M
1381/04/10	57,959	56,546	57,980	56,546	(2.5)	36	12K	678M
1381/04/09	58,290	57,990	58,290	57,995	(0.49)	43	9K	529M
1381/04/08	58,280	57,005	58,280	58,280	2.50	94	31K	2B
1381/04/05	56,859	56,850	56,859	56,859	2.50	138	35K	2B
1381/04/04	52,850	52,850	55,473	55,473	5.00	84	46K	2B
1381/04/02	52,832	52,832	52,832	52,832	1.00	7	1K	58M
1381/04/01	52,309	52,309	52,309	52,309	1.00	62	14K	713M
1381/03/29	51,792	51,792	51,792	51,792	1.00	15	41K	2B
1381/03/28	51,280	51,280	51,280	51,280	1.00	278	137K	7B
1381/03/27	50,773	50,773	50,773	50,773	1.00	7	5K	264M
1381/03/26	50,271	50,271	50,271	50,271	1.00	7	2K	87M
1381/03/25	49,774	49,774	49,774	49,774	1.00	120	39K	2B
1381/03/22	49,282	49,282	49,282	49,282	1.00	9	1K	53M
1381/03/21	48,795	48,795	48,795	48,795	1.00	6	1K	51M
1381/03/20	48,312	48,312	48,312	48,312	1.00	12	1K	67M
1381/03/19	47,834	47,834	47,834	47,834	1.00	16	3K	133M
1381/03/18	47,361	47,361	47,361	47,361	1.00	6	1K	47M
1381/03/13	46,893	46,893	46,893	46,893	1.00	6	1K	50M
1381/03/11	46,429	46,429	46,429	46,429	1.00	3	1K	54M
1381/03/07	45,970	45,970	45,970	45,970	1.00	11	2K	88M
1381/03/01	45,515	45,515	45,515	45,515	1.00	8	2K	68M
1381/02/31	45,065	45,065	45,065	45,065	1.00	56	20K	921M
1381/02/30	44,619	44,619	44,619	44,619	1.00	5	2K	67M
1381/02/29	44,178	44,178	44,178	44,178	1.00	5	10K	442M
1381/02/28	43,741	43,741	43,741	43,741	1.00	5	2K	95M
1381/02/24	43,308	43,308	43,308	43,308	1.00	19	8K	368M
1381/02/22	42,880	42,880	42,880	42,880	1.00	26	7K	300M
1381/02/17	42,456	42,456	42,456	42,456	1.00	18	8K	356M
1381/02/16	42,036	42,036	42,036	42,036	1.00	9	1K	42M
1381/02/15	41,620	41,620	41,620	41,620	1.00	10	1K	50M
1381/02/10	41,208	41,208	41,208	41,208	1.00	22	10K	430M
1381/02/09	40,000	33,650	40,800	40,800	(37.98)	41	26K	1B
1380/12/22	65,782	65,782	65,782	65,782	1.00	257	596K	39B
1380/12/21	65,131	65,131	65,131	65,131	1.00	28	5K	324M
1380/12/20	64,487	64,487	64,487	64,487	1.00	12	3K	168M
1380/12/19	63,849	63,849	63,849	63,849	1.00	7	1K	84M
1380/12/18	63,217	63,217	63,217	63,217	1.00	10	1K	71M
1380/12/15	62,592	62,592	62,592	62,592	1.00	7	1K	63M
1380/12/14	61,973	61,973	61,973	61,973	1.00	4	1K	74M
1380/12/13	61,360	61,350	61,360	61,360	0.21	5	2K	137M
1380/12/11	61,201	61,201	61,230	61,230	0.20	8	862	53M
1380/12/08	61,092	61,092	61,108	61,108	0.02	37	10K	624M
1380/12/07	61,093	61,093	61,093	61,093	1.00	80	27K	2B
1380/12/05	60,489	60,489	60,489	60,489	(0.02)	18	1K	77M
1380/12/01	60,700	60,221	60,800	60,500	0.47	65	10K	632M
1380/11/30	60,201	60,201	60,214	60,214	0.02	18	3K	170M
1380/11/29	60,200	60,200	60,202	60,201	0.08	29	13K	806M
1380/11/28	60,200	60,151	60,200	60,151	0.0	14	4K	256M
1380/11/27	60,143	60,140	60,150	60,150	0.01	36	13K	758M
1380/11/24	60,149	60,000	60,149	60,143	(0.01)	9	2K	144M
1380/11/23	60,451	60,150	60,451	60,150	(0.5)	11	5K	307M
1380/11/21	60,450	60,450	60,452	60,451	(0.13)	11	4K	263M
1380/11/20	60,545	60,528	60,545	60,528	(0.03)	8	1K	85M
1380/11/17	60,554	60,546	60,554	60,546	(0.02)	6	1K	67M
1380/11/16	60,563	60,556	60,563	60,556	(0.03)	3	268	16M
1380/11/14	60,767	60,160	60,767	60,577	(0.31)	7	975	59M
1380/11/13	60,764	60,764	60,767	60,767	0.0	11	5K	304M
1380/11/10	60,767	60,767	60,771	60,767	0.0	9	423	26M
1380/11/09	60,767	60,760	60,767	60,767	0.0	14	2K	120M
1380/11/08	60,772	60,767	60,777	60,767	0.01	31	3K	194M
1380/11/07	60,733	60,733	60,758	60,758	0.04	10	1K	65M
1380/11/06	60,726	60,724	61,336	60,731	(0.99)	11	5K	317M
1380/11/03	61,950	61,335	61,950	61,337	0.0	41	6K	344M
1380/11/02	61,337	61,337	61,337	61,337	1.00	30	12K	714M
1380/11/01	57,831	57,831	60,730	60,730	5.01	8	850	50M
1380/10/26	57,800	57,800	57,831	57,831	0.02	32	15K	895M
1380/10/25	57,820	57,817	57,820	57,820	0.0	15	4K	234M
1380/10/24	57,823	57,816	57,823	57,820	(0.01)	18	6K	318M
1380/10/23	57,823	57,823	57,825	57,823	0.0	19	4K	214M
1380/10/22	57,799	57,248	57,823	57,823	0.0	17	2K	100M
1380/10/18	57,825	57,822	57,825	57,822	(0.01)	6	1K	70M
1380/10/17	57,931	57,826	57,931	57,826	(1.0)	29	5K	292M
1380/10/16	58,512	58,410	58,600	58,410	(1.0)	25	3K	199M
1380/10/15	58,999	58,999	59,055	59,000	(0.09)	20	3K	149M
1380/10/12	59,095	59,055	59,095	59,055	0.93	14	2K	108M
1380/10/11	58,510	58,510	58,510	58,510	1.00	13	5K	269M
1380/10/10	57,931	57,931	57,931	57,931	1.00	28	3K	162M
1380/10/05	57,358	57,358	57,358	57,358	1.00	7	1K	74M
1380/10/04	56,674	56,674	56,791	56,791	0.34	20	2K	119M
1380/10/03	56,107	56,107	56,600	56,600	0.88	10	2K	104M
1380/10/02	56,050	56,050	56,108	56,108	0.16	9	3K	164M
1380/10/01	56,007	56,007	56,021	56,021	0.04	5	1K	59M
1380/09/28	56,000	56,000	56,000	56,000	0.72	27	2K	132M
1380/09/27	55,600	55,600	55,600	55,600	0.0	15	3K	140M
1380/09/26	55,489	55,487	55,600	55,600	0.54	53	34K	2B
1380/09/24	55,302	55,298	55,306	55,304	0.01	69	25K	1B
1380/09/21	55,232	55,225	55,784	55,299	0.12	163	9K	519M
1380/09/20	55,232	55,232	55,232	55,232	1.00	41	2K	114M
1380/09/19	54,686	54,686	54,686	54,686	1.00	54	5K	270M
1380/09/18	54,145	54,145	54,145	54,145	1.00	13	7K	398M
1380/09/13	53,609	53,609	53,609	53,609	1.00	23	7K	375M
1380/09/12	53,079	52,111	53,079	53,079	1.00	76	22K	1B
1380/09/11	52,554	52,554	52,554	52,554	(1.0)	9	2K	110M
1380/09/10	53,084	53,084	53,084	53,084	(1.0)	5	2K	83M
1380/09/07	53,620	53,620	53,620	53,620	(1.0)	5	1K	58M
1380/09/06	54,161	54,161	54,161	54,161	(1.0)	3	4K	212M
1380/09/05	54,708	54,708	54,708	54,708	(1.0)	11	6K	323M
1380/09/04	55,260	55,260	55,260	55,260	(1.0)	8	4K	236M
1380/09/03	55,818	55,818	55,818	55,818	(1.0)	5	2K	112M
1380/08/28	56,381	56,381	56,381	56,381	(1.0)	5	794	45M
1380/08/23	56,999	56,950	57,005	56,950	(0.09)	40	5K	310M
1380/08/21	56,997	56,997	57,000	56,999	0.0	6	1K	59M
1380/08/20	57,001	56,997	57,001	56,997	0.99	43	7K	406M
1380/08/19	56,437	56,437	56,437	56,437	1.00	9	3K	157M
1380/08/16	55,879	55,879	55,879	55,879	1.00	10	2K	98M
1380/08/15	55,326	55,326	55,326	55,326	1.00	8	4K	231M
1380/08/14	54,300	54,300	54,779	54,779	1.00	5	1K	79M
1380/08/13	53,700	53,700	54,237	54,237	1.00	13	6K	304M
1380/08/12	53,638	53,624	53,700	53,700	0.15	13	2K	84M
1380/08/09	53,613	53,610	53,622	53,622	0.02	22	4K	204M
1380/08/08	53,595	53,595	53,630	53,613	0.03	106	5K	282M
1380/08/07	53,600	53,595	53,611	53,595	(0.01)	17	1K	67M
1380/08/06	53,605	53,600	53,605	53,600	0.99	214	27K	1B
1380/08/05	53,075	52,753	53,075	53,075	1.00	24	8K	413M
1380/08/02	52,550	52,550	52,550	52,550	1.00	5	1K	71M
1380/08/01	52,030	52,030	52,030	52,030	1.00	7	1K	69M
1380/07/30	51,515	51,515	51,515	51,515	1.00	213	2K	120M
1380/07/28	51,005	51,000	51,005	51,005	1.00	14	2K	89M
1380/07/25	50,500	50,500	50,500	50,500	1.00	64	11K	578M
1380/07/24	49,173	49,173	50,000	50,000	0.67	107	32K	2B
1380/07/22	49,669	49,669	49,669	49,669	(1.0)	14	7K	330M
1380/07/21	50,170	50,170	50,170	50,170	(1.0)	12	4K	191M
1380/07/18	50,676	50,676	50,676	50,676	(1.0)	3	700	35M
1380/07/17	51,187	51,187	51,187	51,187	(1.0)	6	1K	57M
1380/07/16	51,704	51,704	51,704	51,704	(1.0)	11	2K	88M
1380/07/15	52,226	52,226	52,226	52,226	(1.0)	4	1K	58M
1380/07/14	52,753	52,753	52,753	52,753	(1.0)	4	1K	53M
1380/07/11	53,285	53,285	53,285	53,285	(1.0)	6	3K	160M
1380/07/10	53,823	53,823	53,823	53,823	(1.0)	11	4K	205M
1380/07/08	54,366	54,366	54,366	54,366	(1.0)	6	1K	55M
1380/07/07	54,915	54,915	54,915	54,915	(1.0)	5	1K	56M
1380/07/04	55,501	55,469	55,502	55,469	(1.0)	19	2K	131M
1380/07/03	56,061	55,504	56,062	56,029	(0.06)	13	2K	116M
1380/07/02	56,066	56,064	56,080	56,064	0.0	31	5K	271M
1380/07/01	56,038	56,010	56,080	56,064	0.11	34	5K	277M
1380/06/31	55,502	55,500	56,000	56,000	0.90	10	2K	90M
1380/06/28	54,990	54,990	55,500	55,500	0.91	61	17K	920M
1380/06/27	54,994	54,450	54,998	54,998	0.0	57	31K	2B
1380/06/26	55,474	54,924	55,474	54,999	(0.86)	25	8K	436M
1380/06/25	55,478	54,380	55,478	55,478	1.00	98	27K	1B
1380/06/24	54,929	54,929	54,929	54,929	1.00	24	7K	394M
1380/06/21	54,386	54,386	54,386	54,386	1.00	7	2K	96M
1380/06/20	53,848	53,848	53,848	53,848	1.00	14	11K	600M
1380/06/19	53,315	53,315	53,315	53,315	1.00	22	2K	86M
1380/06/18	52,788	52,788	52,788	52,788	1.00	20	2K	89M
1380/06/14	52,266	52,266	52,266	52,266	1.00	10	1K	70M
1380/06/13	51,749	51,749	51,749	51,749	1.00	21	3K	168M
1380/06/07	51,237	51,237	51,237	51,237	1.00	13	2K	96M
1380/06/05	45,000	45,000	50,730	50,730	6.22	25	3K	151M
1380/04/20	47,760	47,760	47,760	47,760	1.00	125	2M	74B
1380/04/19	47,288	47,288	47,288	47,288	1.00	159	20K	927M
1380/04/18	46,611	37,441	47,999	46,820	26.35	168	40K	2B
1380/03/28	37,055	37,055	37,055	37,055	1.00	13	2K	78M
1380/03/26	36,689	36,689	36,689	36,689	1.00	11	1K	44M
1380/03/22	36,326	36,326	36,326	36,326	1.00	7	540	20M
1380/03/12	35,967	35,967	35,967	35,967	1.00	14	1K	53M
1380/03/07	35,611	35,611	35,611	35,611	1.00	11	1K	38M
1380/02/29	35,259	35,259	35,259	35,259	1.00	5	964	34M
1380/02/23	34,910	34,910	34,910	34,910	1.00	12	2K	57M
1380/02/22	34,565	34,565	34,565	34,565	1.00	3	2K	52M
1380/02/12	34,223	34,223	34,223	34,223	1.00	8	5K	188M
1380/02/10	33,885	33,885	33,885	33,885	1.00	16	1K	36M
1380/02/03	33,550	33,550	33,550	33,550	1.00	5	372	12M
1380/02/02	33,218	33,218	33,218	33,218	1.00	4	487	16M
1380/02/01	32,890	32,890	32,890	32,890	1.00	5	1K	35M
1380/01/29	32,565	32,565	32,565	32,565	2.50	85	19K	614M
1380/01/27	31,535	31,535	31,771	31,771	0.0	15	6K	197M