Name: سیمانهرمزگان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌هرمزگان
سهرمز(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	20,020	19,460	20,020	19,470	(2.94)	371	4M	69B
1405/06/28	20,990	20,020	20,990	20,060	(2.76)	403	4M	85B
1405/06/25	20,780	20,520	21,200	20,630	(2.46)	606	5M	110B
1405/06/24	20,810	20,810	21,430	21,150	1.39	381	4M	74B
1405/06/23	20,790	20,780	21,290	20,860	(2.57)	498	6M	119B
1405/06/22	21,600	21,240	21,790	21,410	0.94	683	5M	105B
1405/06/21	20,850	20,770	21,410	21,210	1.73	501	5M	116B
1405/06/18	21,480	20,670	21,480	20,850	(2.02)	662	4M	87B
1405/06/17	21,650	21,010	21,650	21,280	1.24	759	4M	93B
1405/06/16	21,030	20,550	21,030	21,020	2.94	695	15M	315B
1405/06/15	21,150	20,140	21,150	20,420	(0.87)	1,141	10M	212B
1405/06/14	21,300	20,300	21,300	20,600	(0.82)	599	5M	101B
1405/06/11	20,770	20,770	20,770	20,770	(2.99)	107	590K	12B
1405/06/10	22,010	20,750	22,010	21,410	0.09	737	6M	125B
1405/06/09	21,830	20,750	21,830	21,390	0.90	731	8M	176B
1405/06/08	21,730	20,540	21,730	21,200	0.19	669	5M	98B
1405/06/07	21,730	20,540	21,730	21,200	0.19	669	5M	98B
1405/06/04	21,340	20,490	21,750	21,160	0.19	755	5M	111B
1405/06/03	21,160	20,740	21,210	21,120	2.52	234	1M	27B
1405/06/02	20,300	20,300	20,820	20,600	1.83	200	790K	16B
1405/06/01	20,600	20,100	21,250	20,230	(2.36)	421	3M	61B
1405/05/31	21,270	20,230	21,270	20,720	0.19	397	3M	65B
1405/05/28	21,100	20,510	21,100	20,680	(1.57)	242	1M	24B
1405/05/27	21,330	20,700	21,580	21,010	(1.5)	266	1M	29B
1405/05/26	21,160	21,000	21,640	21,330	1.33	324	2M	38B
1405/05/25	22,040	20,760	22,040	21,050	(1.64)	396	3M	64B
1405/05/24	21,580	20,940	21,580	21,400	2.10	353	3M	54B
1405/05/21	20,960	20,900	20,960	20,960	3.00	219	3M	61B
1405/05/20	20,960	20,900	20,960	20,960	3.00	219	3M	61B
1405/05/19	19,480	19,480	20,670	20,350	1.40	347	3M	71B
1405/05/18	20,680	19,480	20,680	20,070	(0.05)	592	5M	91B
1405/05/17	20,080	20,080	20,080	20,080	2.97	53	694K	14B
1405/05/14	19,500	19,400	19,500	19,500	2.96	249	3M	62B
1405/05/13	19,250	18,600	19,250	18,940	1.34	533	3M	61B
1405/05/12	19,250	18,600	19,250	18,940	1.34	533	3M	61B
1405/05/11	18,570	18,210	18,990	18,690	1.30	200	1M	24B
1405/05/10	18,830	18,010	18,830	18,450	(0.38)	202	928K	17B
1405/05/07	18,800	18,130	18,800	18,520	1.04	176	692K	13B
1405/05/06	18,300	18,160	18,670	18,330	(1.24)	450	2M	34B
1405/05/05	19,360	18,540	19,360	18,560	(2.88)	535	4M	73B
1405/05/04	19,290	18,780	19,360	19,110	1.65	540	4M	72B
1405/05/03	19,380	18,440	19,380	18,800	(0.32)	236	901K	17B
1405/04/31	19,670	18,530	19,670	18,860	(1.26)	471	3M	60B
1405/04/30	18,690	18,690	19,100	19,100	2.96	225	3M	64B
1405/04/29	18,850	18,310	19,200	18,550	(0.54)	589	2M	43B
1405/04/28	18,220	18,220	18,930	18,650	(0.64)	197	824K	15B
1405/04/27	18,760	18,760	18,990	18,770	(2.9)	330	2M	45B
1405/04/24	19,390	18,370	19,420	19,330	2.49	365	2M	44B
1405/04/23	18,730	18,730	19,650	18,860	(2.28)	505	6M	108B
1405/04/22	19,300	19,300	19,300	19,300	(2.97)	74	518K	10B
1405/04/21	19,890	19,890	19,890	19,890	(2.98)	85	1M	22B
1405/04/20	20,500	20,500	20,500	20,500	(2.98)	104	512K	10B
1405/04/17	22,230	21,130	22,230	21,130	(2.98)	468	2M	53B
1405/04/16	21,200	21,200	22,300	21,780	0.32	820	3M	57B
1405/04/15	22,220	21,360	22,220	21,710	0.14	334	2M	47B
1405/04/14	22,220	21,360	22,220	21,710	0.14	334	2M	47B
1405/04/13	22,220	21,360	22,220	21,710	0.14	334	2M	47B
1405/04/10	22,220	21,360	22,220	21,710	0.14	334	2M	47B
1405/04/09	20,650	20,650	21,860	21,680	2.12	486	5M	99B
1405/04/08	21,180	21,180	22,000	21,230	(2.75)	755	7M	157B
1405/04/07	21,830	21,830	21,830	21,830	(2.98)	188	2M	46B
1405/04/06	22,500	22,500	23,010	22,500	(2.98)	393	4M	94B
1405/04/03	23,160	23,160	23,860	23,190	(2.85)	825	8M	179B
1405/04/01	23,870	23,870	23,870	23,870	(2.97)	56	383K	9B
1405/03/31	24,600	24,600	24,600	24,600	(3.0)	83	546K	13B
1405/03/30	26,500	25,070	26,500	25,360	(1.86)	525	3M	80B
1405/03/27	26,390	25,130	26,390	25,840	0.82	1,514	13M	347B
1405/03/26	25,630	25,630	25,630	25,630	2.97	405	8M	215B
1405/03/23	24,890	24,890	24,890	24,890	2.98	1	1K	27M
1405/03/20	24,170	24,170	24,170	24,170	2.98	97	2M	60B
1405/03/19	23,470	23,470	23,470	23,470	2.98	100	1M	34B
1405/03/18	23,520	22,160	23,520	22,790	(0.22)	1,612	14M	309B
1405/03/17	22,840	22,840	22,840	22,840	2.98	78	2M	46B
1405/03/16	22,180	22,180	22,180	22,180	2.97	40	533K	12B
1405/03/13	21,540	21,250	21,540	21,540	2.96	326	5M	99B
1405/03/12	20,920	20,390	20,920	20,920	2.95	446	8M	171B
1405/03/11	20,320	20,320	20,320	20,320	2.99	47	1M	22B
1405/03/10	19,730	19,730	19,730	19,730	2.97	29	600K	12B
1405/03/09	19,160	19,160	19,160	19,160	2.96	41	1M	21B
1405/03/06	18,620	18,080	18,620	18,610	2.93	254	5M	89B
1405/03/05	18,620	18,080	18,620	18,610	2.93	254	5M	89B
1405/03/04	18,080	17,830	18,080	18,080	2.96	567	12M	223B
1405/03/03	17,560	17,560	17,560	17,560	2.99	36	722K	13B
1405/03/02	17,050	17,050	17,050	17,050	2.96	90	2M	32B
1405/02/30	16,560	16,560	16,560	16,560	2.99	21	440K	7B
1404/12/09	16,090	15,770	16,630	16,060	(1.17)	287	2M	27B
1404/12/06	16,080	16,080	16,860	16,250	(1.93)	762	9M	138B
1404/12/05	16,990	16,560	16,990	16,570	(2.93)	445	2M	40B
1404/12/04	17,450	16,450	17,450	17,070	0.71	1,040	10M	168B
1404/12/03	16,890	16,450	17,360	16,950	(30.99)	1,012	12M	200B
1404/11/20	27,140	26,100	27,140	27,060	2.69	1,302	24M	642B
1404/11/19	26,350	26,350	26,350	26,350	2.97	126	2M	48B
1404/11/18	25,590	25,590	25,590	25,590	2.98	68	599K	15B
1404/11/14	24,850	24,850	24,850	24,850	2.98	88	1M	26B
1404/11/13	24,130	24,130	24,130	24,130	2.99	52	957K	23B
1404/11/12	22,950	22,950	24,350	23,430	(0.93)	492	6M	129B
1404/11/11	23,910	23,600	24,200	23,650	(2.75)	303	4M	85B
1404/11/08	25,200	24,190	25,200	24,320	(2.45)	651	5M	110B
1404/11/07	24,880	24,880	25,630	24,930	(2.77)	836	7M	165B
1404/11/06	26,250	25,590	26,250	25,640	(2.81)	334	2M	59B
1404/11/05	26,680	25,400	26,680	26,380	1.81	1,308	12M	307B
1404/11/04	25,910	25,910	25,910	25,910	2.98	206	3M	84B
1404/11/01	25,160	25,160	25,160	25,160	2.99	63	624K	16B
1404/10/30	23,430	23,430	24,860	24,430	1.20	448	3M	81B
1404/10/29	24,680	23,700	25,080	24,140	(0.98)	601	4M	85B
1404/10/28	24,400	23,910	24,400	24,380	2.91	552	4M	89B
1404/10/24	23,600	23,260	24,380	23,690	(1.17)	693	3M	77B
1404/10/23	24,000	23,570	24,000	23,970	2.83	790	8M	203B
1404/10/22	23,310	23,310	23,310	23,310	2.96	158	2M	37B
1404/10/21	22,030	22,030	23,380	22,640	(0.31)	951	10M	219B
1404/10/20	22,710	22,710	22,710	22,710	(2.99)	172	1M	26B
1404/10/17	24,470	23,350	24,470	23,410	(2.74)	1,335	14M	320B
1404/10/16	24,150	23,760	24,600	24,070	(1.71)	2,052	14M	337B
1404/10/15	25,500	24,100	25,580	24,490	(1.41)	1,638	11M	278B
1404/10/14	25,310	23,850	25,310	24,840	1.06	1,606	13M	324B
1404/10/10	24,580	24,580	24,580	24,580	2.97	208	8M	192B
1404/10/09	22,970	22,960	24,360	23,870	0.89	2,143	31M	734B
1404/10/08	23,660	23,660	23,660	23,660	2.96	858	28M	671B
1404/10/07	22,980	22,980	22,980	22,980	2.96	38	442K	10B
1404/10/06	22,320	22,320	22,320	22,320	3.00	67	2M	49B
1404/10/03	21,670	21,670	21,670	21,670	2.99	128	5M	102B
1404/10/02	21,040	21,040	21,040	21,040	2.99	331	15M	311B
1404/10/01	20,430	20,430	20,430	20,430	2.97	78	2M	47B
1404/09/30	19,840	19,840	19,840	19,840	2.96	92	3M	69B
1404/09/29	19,270	19,270	19,270	19,270	2.99	208	7M	136B
1404/09/19	72,490	71,200	73,090	71,850	0.79	755	2M	155B
1404/09/18	74,760	71,060	74,760	71,290	(2.68)	1,193	2M	128B
1404/09/17	75,640	72,930	75,640	73,250	(2.57)	1,016	1M	87B
1404/09/16	78,500	74,400	78,500	75,180	(1.98)	1,376	1M	88B
1404/09/15	77,640	75,920	77,640	76,700	1.75	383	575K	44B
1404/09/12	75,570	74,860	76,500	75,380	1.00	538	1M	86B
1404/09/11	74,630	74,630	74,630	74,630	2.99	201	2M	115B
1404/09/10	71,660	71,660	72,550	72,460	2.87	220	1M	101B
1404/09/09	71,490	70,870	71,880	70,440	0.09	128	45K	3B
1404/09/08	69,560	68,120	71,580	70,380	0.24	241	155K	11B
1404/09/05	70,300	69,650	70,400	70,210	(0.14)	579	283K	20B
1404/09/04	71,610	69,630	71,610	70,310	(0.11)	255	243K	17B
1404/09/02	71,580	70,000	71,580	70,390	0.21	130	143K	10B
1404/09/01	70,870	69,850	71,000	70,240	1.02	572	730K	51B
1404/08/28	70,900	69,520	70,900	69,530	0.40	375	362K	25B
1404/08/27	67,610	67,610	70,840	69,250	(0.4)	200	165K	11B
1404/08/26	71,690	67,760	71,690	69,530	(0.37)	283	288K	20B
1404/08/25	69,620	69,620	70,400	69,790	0.23	93	290K	20B
1404/08/20	70,800	69,310	70,800	69,630	0.14	350	166K	12B
1404/08/19	69,330	69,150	70,870	69,530	0.59	364	295K	21B
1404/08/18	69,780	68,680	69,990	69,120	0.03	413	387K	27B
1404/08/17	69,170	68,630	70,000	69,100	0.39	500	520K	36B
1404/08/14	69,930	68,250	69,930	68,830	0.39	1,021	855K	59B
1404/08/13	68,700	68,280	69,870	68,560	0.22	324	243K	17B
1404/08/12	69,000	68,340	69,500	68,410	0.19	247	171K	12B
1404/08/11	69,920	67,220	70,520	68,280	(1.46)	1,287	1M	87B
1404/08/10	68,020	68,020	71,000	69,290	0.06	155	121K	8B
1404/08/07	69,350	68,670	70,000	69,250	(0.14)	363	254K	18B
1404/08/06	69,640	68,530	70,000	69,350	(0.43)	500	425K	29B
1404/08/05	69,920	68,970	70,000	69,650	(0.13)	360	303K	21B
1404/08/04	71,000	69,480	71,000	69,740	0.14	239	269K	19B
1404/08/03	69,200	67,980	70,180	69,640	(0.63)	363	403K	28B
1404/07/30	70,050	69,200	70,100	70,080	2.97	271	916K	64B
1404/07/29	68,040	66,700	68,060	68,060	3.00	254	885K	60B
1404/07/28	65,980	64,620	66,110	66,080	2.94	238	879K	58B
1404/07/27	64,500	63,190	64,930	64,190	1.82	217	657K	42B
1404/07/26	64,140	63,310	64,150	63,040	1.06	154	316K	20B
1404/07/23	62,780	62,330	63,280	62,380	0.31	319	299K	19B
1404/07/22	63,780	61,520	63,780	62,190	0.42	567	602K	37B
1404/07/21	62,990	61,710	62,990	61,930	0.08	377	342K	21B
1404/07/20	62,500	61,570	62,600	61,880	0.49	529	713K	44B
1404/07/19	61,760	61,250	62,900	61,580	0.15	304	289K	18B
1404/07/16	61,320	59,810	61,990	61,490	(0.18)	489	641K	39B
1404/07/15	61,720	61,420	62,660	61,600	0.23	415	393K	24B
1404/07/14	63,000	60,830	63,030	61,460	(1.35)	1,065	761K	47B
1404/07/13	62,040	61,570	63,030	62,300	1.80	307	762K	47B
1404/07/12	59,500	59,470	61,380	61,200	2.68	384	2M	127B
1404/07/09	60,150	59,160	60,150	59,600	(0.91)	1,202	648K	39B
1404/07/08	62,000	59,490	62,000	60,150	(1.83)	1,391	2M	93B
1404/07/07	61,880	60,100	61,880	61,270	1.98	521	1M	85B
1404/07/06	60,190	59,470	60,190	60,080	2.81	214	689K	41B
1404/07/05	56,670	56,670	58,630	58,440	2.65	160	670K	39B
1404/07/02	56,320	55,790	57,350	56,930	(0.73)	332	305K	17B
1404/07/01	57,580	57,300	58,750	57,350	0.03	114	67K	4B
1404/06/31	57,700	57,010	58,920	57,330	0.21	149	134K	8B
1404/06/30	56,320	56,260	57,990	57,210	0.14	199	287K	16B
1404/06/29	57,510	57,020	57,510	57,130	(2.81)	681	1M	63B
1404/06/26	59,110	58,110	60,400	58,780	(0.64)	309	402K	24B
1404/06/25	61,900	58,490	61,900	59,160	(1.79)	684	779K	46B
1404/06/24	60,600	59,720	61,010	60,240	1.69	227	569K	34B
1404/06/23	57,490	57,450	59,250	59,240	2.97	256	2M	140B
1404/06/22	57,520	57,440	58,000	57,530	0.02	154	568K	33B
1404/06/18	58,040	57,030	59,480	57,520	(0.42)	346	507K	29B
1404/06/17	58,530	57,700	58,960	57,760	0.87	141	272K	16B
1404/06/16	58,300	57,600	58,480	57,260	0.72	94	271K	16B
1404/06/15	56,780	56,780	58,000	56,850	0.09	182	259K	15B
1404/06/12	58,100	56,700	58,380	56,800	0.16	154	179K	10B
1404/06/11	56,700	56,640	57,480	56,710	0.11	223	235K	13B
1404/06/09	56,040	55,660	56,990	56,650	(1.19)	261	434K	24B
1404/06/08	56,040	56,040	57,300	57,330	(0.76)	129	188K	11B
1404/06/05	57,000	56,990	58,190	57,770	(0.05)	100	181K	10B
1404/06/04	58,080	57,560	58,160	57,800	(0.02)	280	313K	18B
1404/06/03	58,120	57,410	58,120	57,810	(0.07)	315	356K	21B
1404/06/01	58,200	58,010	59,200	57,850	0.33	179	252K	15B
1404/05/29	58,030	57,730	58,990	57,660	0.19	137	237K	14B
1404/05/28	56,700	55,880	58,100	57,550	(0.09)	159	257K	15B
1404/05/27	59,250	57,510	59,260	57,600	0.09	137	131K	8B
1404/05/26	58,990	58,300	58,990	57,550	0.47	114	139K	8B
1404/05/25	56,220	56,220	58,790	57,280	(1.16)	438	653K	37B
1404/05/22	57,920	57,280	57,920	57,950	(1.86)	125	454K	26B
1404/05/21	59,180	58,420	59,580	59,050	(0.24)	180	376K	22B
1404/05/20	58,460	57,970	59,000	59,190	(0.62)	159	236K	14B
1404/05/19	58,230	58,090	60,750	59,560	(0.25)	88	230K	14B
1404/05/18	59,950	58,180	59,950	59,710	2.58	196	684K	41B
1404/05/15	58,300	57,560	60,430	58,210	(1.89)	401	946K	55B
1404/05/14	60,030	58,390	60,030	59,330	(1.15)	704	457K	27B
1404/05/13	59,200	59,200	60,140	60,020	(0.22)	279	172K	10B
1404/05/12	58,740	58,740	60,540	60,150	(0.64)	742	669K	40B
1404/05/11	59,920	59,920	61,430	60,540	(1.99)	709	602K	36B
1404/05/08	61,350	61,350	61,570	61,770	(2.32)	164	566K	35B
1404/05/07	61,570	61,570	61,570	63,240	(0.36)	74	88K	5B
1404/05/06	62,510	62,510	64,290	63,470	(1.51)	171	369K	23B
1404/05/05	64,900	63,750	64,900	64,440	(0.22)	330	536K	35B
1404/05/04	66,350	62,910	66,350	64,580	(0.42)	311	354K	23B
1404/05/01	64,020	64,000	66,070	64,850	(1.7)	1,217	2M	145B
1404/04/31	66,270	64,420	66,270	65,970	2.53	528	1M	96B
1404/04/30	64,340	64,340	64,340	64,340	2.99	125	860K	55B
1404/04/29	61,800	61,520	62,770	62,470	2.49	157	609K	38B
1404/04/28	61,730	61,000	61,760	60,950	1.63	191	400K	25B
1404/04/25	61,000	60,690	61,500	59,970	0.44	125	156K	9B
1404/04/24	59,510	59,350	60,890	59,710	0.30	239	386K	23B
1404/04/23	59,830	59,340	60,790	59,530	0.51	489	419K	25B
1404/04/22	59,300	58,400	60,240	59,230	1.16	411	694K	41B
1404/04/21	59,860	58,900	59,980	58,550	0.53	153	152K	9B
1404/04/18	57,980	57,100	59,400	58,240	(1.05)	530	682K	40B
1404/04/17	59,520	58,450	59,520	58,860	(2.31)	315	582K	34B
1404/04/16	61,560	59,520	61,560	60,250	0.80	297	536K	32B
1404/04/11	59,480	59,480	63,120	59,770	(2.51)	820	4M	251B
1404/04/10	61,310	61,310	62,000	61,310	(2.99)	325	4M	248B
1404/04/09	63,200	63,200	64,240	63,200	(2.99)	716	7M	456B
1404/04/08	65,150	65,150	65,150	65,150	(2.99)	86	794K	52B
1404/04/07	66,250	66,250	66,250	67,160	(1.65)	550	405K	27B
1404/03/21	69,870	68,500	69,870	68,290	0.22	225	181K	12B
1404/03/20	68,510	68,180	68,990	68,140	0.44	254	297K	20B
1404/03/19	68,110	68,030	68,580	67,840	0.97	295	491K	33B
1404/03/18	66,400	66,090	68,480	67,190	0.81	529	606K	41B
1404/03/17	66,730	66,030	68,340	66,650	(0.13)	395	759K	51B
1404/03/13	66,880	66,180	67,440	66,740	(0.19)	548	547K	36B
1404/03/12	67,240	66,480	68,000	66,870	(0.55)	492	661K	44B
1404/03/11	67,760	66,690	67,760	67,240	(1.18)	695	589K	40B
1404/03/10	69,560	67,490	69,570	68,040	(2.2)	2,692	2M	127B
1404/03/07	71,170	68,880	71,170	69,570	(0.93)	1,279	1M	75B
1404/03/06	70,020	69,980	71,500	70,220	0.29	955	2M	137B
1404/03/05	69,450	69,450	72,980	70,020	(1.88)	1,162	1M	89B
1404/03/04	72,970	69,920	73,040	71,360	0.58	1,345	2M	129B
1404/03/03	70,950	70,570	70,950	70,950	2.99	1,210	5M	368B
1404/02/31	66,390	66,000	69,010	68,890	2.82	1,432	4M	292B
1404/02/30	67,960	66,170	69,590	67,000	(1.77)	2,424	2M	132B
1404/02/29	68,130	67,770	69,800	68,210	0.32	490	440K	30B
1404/02/28	68,260	67,260	69,190	67,990	(0.45)	674	743K	51B
1404/02/27	68,260	67,410	69,780	68,300	(1.71)	1,624	1M	101B
1404/02/24	71,200	69,000	71,200	69,490	0.32	716	2M	112B
1404/02/23	72,540	68,960	72,540	69,270	(2.56)	1,426	2M	106B
1404/02/22	71,920	70,400	71,930	71,090	1.79	868	1M	86B
1404/02/21	70,240	69,160	70,720	69,840	(1.24)	583	651K	45B
1404/02/20	71,650	69,960	71,650	70,720	(1.28)	1,070	562K	40B
1404/02/17	73,800	70,780	73,800	71,640	(0.56)	771	869K	62B
1404/02/16	73,000	70,940	73,150	72,040	0.06	586	724K	52B
1404/02/15	72,700	71,100	74,160	72,000	(0.91)	1,039	1M	82B
1404/02/14	73,860	72,300	74,530	72,660	(2.51)	1,426	1M	104B
1404/02/13	75,230	74,120	76,400	74,530	(2.46)	2,209	2M	178B
1404/02/10	78,160	76,000	78,160	76,410	0.13	751	2M	127B
1404/02/09	78,450	75,130	78,450	76,310	0.10	997	2M	149B
1404/02/08	76,230	75,590	76,230	76,230	3.00	855	4M	328B
1404/02/07	71,720	71,720	74,130	74,010	2.82	284	1M	103B
1404/02/06	71,500	70,250	72,370	71,980	2.43	459	1M	93B
1404/02/03	70,690	68,850	72,290	70,270	0.01	647	773K	54B
1404/02/02	71,740	69,630	71,740	70,260	(2.12)	1,328	2M	163B
1404/02/01	72,370	70,500	72,370	71,780	2.15	886	1M	91B
1404/01/31	71,100	69,500	71,390	70,270	1.04	935	2M	121B
1404/01/30	70,100	68,090	71,390	69,550	0.33	939	1M	101B
1404/01/27	67,270	67,270	69,440	69,320	2.82	775	2M	111B
1404/01/26	67,270	67,270	69,320	67,420	(2.78)	2,306	4M	263B
1404/01/25	69,990	69,320	70,990	69,350	(2.95)	2,722	5M	331B
1404/01/24	72,750	70,270	74,600	71,460	(1.35)	2,821	5M	360B
1404/01/23	72,100	72,100	74,320	72,440	(2.53)	3,665	2M	163B
1404/01/20	73,750	73,580	76,290	74,320	(2.02)	1,063	1M	90B
1404/01/19	78,520	74,480	78,520	75,850	(0.52)	1,326	2M	166B
1404/01/18	76,320	75,270	78,600	76,250	(0.09)	1,238	1M	111B
1404/01/17	74,650	74,640	76,550	76,320	2.68	690	2M	116B
1404/01/16	73,360	73,360	75,950	74,330	(1.71)	1,756	2M	136B
1404/01/10	76,330	74,400	76,370	75,620	1.98	1,094	1M	106B
1404/01/09	74,310	72,160	74,320	74,150	2.76	807	2M	116B
1404/01/06	72,160	72,130	72,160	72,160	3.00	542	1M	98B
1404/01/05	70,070	68,110	70,070	70,060	2.98	366	806K	56B
1403/12/28	68,490	66,940	71,010	68,030	(1.42)	1,206	2M	141B
1403/12/27	70,630	68,070	70,630	69,010	0.60	1,017	1M	74B
1403/12/26	68,600	68,050	68,600	68,600	2.99	749	2M	142B
1403/12/25	66,000	66,000	66,620	66,610	2.98	470	1M	87B
1403/12/22	63,540	63,360	64,810	64,680	2.78	483	2M	127B
1403/12/21	64,410	63,000	64,410	62,930	0.61	375	311K	20B
1403/12/20	63,250	61,780	63,620	62,550	1.25	470	789K	49B
1403/12/19	61,470	61,470	63,390	61,780	(2.51)	3,138	3M	184B
1403/12/18	66,840	63,100	66,840	63,370	(2.58)	1,204	854K	54B
1403/12/15	67,000	64,700	67,000	65,050	(0.2)	725	731K	48B
1403/12/14	63,400	63,400	67,190	65,180	(0.09)	1,104	1M	98B
1403/12/13	65,110	65,110	65,110	65,240	(2.8)	720	682K	44B
1403/12/12	69,930	66,280	69,930	67,120	(1.76)	1,613	2M	166B
1403/12/11	68,360	66,950	68,360	68,320	2.94	900	2M	116B
1403/12/08	64,660	63,580	66,590	66,370	2.64	619	2M	147B
1403/12/07	64,800	63,510	64,800	64,660	2.77	687	2M	108B
1403/12/06	61,100	61,100	62,940	62,920	2.96	323	1M	81B
1403/12/05	59,010	59,010	62,210	61,110	0.82	337	434K	27B
1403/12/04	62,350	59,890	62,350	60,610	0.10	1,067	2M	111B
1403/12/01	60,390	58,900	60,560	60,550	2.98	569	3M	174B
1403/11/30	57,700	57,700	58,880	58,800	2.85	479	1M	82B
1403/11/29	55,600	55,600	58,490	57,170	0.63	1,682	2M	142B
1403/11/28	56,730	56,730	59,750	56,810	(2.86)	2,643	3M	160B
1403/11/27	61,200	58,290	61,200	58,480	(2.68)	1,179	2M	125B
1403/11/23	62,250	59,570	62,250	60,090	(2.15)	3,031	4M	215B
1403/11/21	62,050	59,520	62,900	61,410	0.20	3,720	5M	296B
1403/11/17	61,290	61,290	61,290	61,290	2.99	262	4M	234B
1403/11/16	59,510	59,510	59,510	59,510	2.99	120	2M	127B
1403/11/08	65,350	64,200	65,460	65,430	2.94	1,308	5M	325B
1403/11/07	63,740	61,900	63,740	63,560	2.70	1,231	5M	289B
1403/11/06	61,890	61,750	61,890	61,890	3.00	464	2M	102B
1403/11/03	60,070	60,060	60,090	60,090	3.00	256	1M	73B
1403/11/02	59,000	57,010	60,190	58,340	(0.31)	1,113	825K	48B
1403/11/01	60,130	58,030	60,130	58,520	(2.17)	1,907	784K	46B
1403/10/30	59,930	59,230	60,500	59,820	(0.18)	1,568	454K	27B
1403/10/29	61,400	59,220	61,400	59,930	(0.55)	779	369K	22B
1403/10/26	60,280	59,540	61,890	60,260	0.23	298	882K	53B
1403/10/24	61,180	59,550	61,200	60,120	1.18	382	766K	46B
1403/10/23	61,170	59,200	61,290	59,420	(2.64)	1,446	1M	71B
1403/10/22	64,000	60,560	64,000	61,030	(2.24)	1,582	1M	90B
1403/10/19	62,690	60,010	62,750	62,430	2.46	405	2M	94B
1403/10/18	60,930	60,320	60,930	60,930	2.99	435	3M	200B
1403/10/17	58,200	57,600	59,180	59,160	2.96	327	2M	105B
1403/10/16	58,690	57,200	58,700	57,460	0.40	149	193K	11B
1403/10/15	57,250	55,810	57,300	57,230	2.86	305	839K	48B
1403/10/12	54,090	54,090	55,710	55,640	2.87	291	709K	40B
1403/10/11	52,700	52,700	55,170	54,090	0.95	222	467K	25B
1403/10/10	55,030	53,330	55,030	53,580	(2.53)	1,542	1M	67B
1403/10/09	56,010	54,280	57,000	54,970	(1.15)	742	521K	29B
1403/10/08	57,240	54,750	57,240	55,610	(0.07)	655	563K	31B
1403/10/05	55,290	54,570	56,400	55,650	(1.07)	1,299	565K	31B
1403/10/04	56,500	55,400	58,230	56,250	(1.32)	1,017	1M	72B
1403/10/03	58,460	55,890	58,460	57,000	0.42	674	942K	54B
1403/10/02	56,790	55,160	56,800	56,760	2.92	497	2M	142B
1403/10/01	55,150	55,000	55,150	55,150	2.99	173	2M	104B
1403/09/28	51,910	51,880	53,620	53,550	2.86	350	3M	135B
1403/09/27	52,500	50,790	53,850	52,060	(0.52)	1,372	1M	70B
1403/09/26	52,010	50,930	52,450	52,330	2.75	543	3M	134B
1403/09/25	51,010	49,540	51,010	50,930	2.83	572	3M	172B
1403/09/24	49,530	49,530	49,530	49,530	2.99	86	935K	46B
1403/09/21	47,350	47,320	48,770	48,090	1.56	308	2M	80B
1403/09/20	48,000	46,990	48,000	47,350	0.47	226	655K	31B
1403/09/19	46,900	46,330	47,290	47,130	2.64	314	2M	99B
1403/09/18	46,250	45,620	46,500	45,920	(0.15)	432	2M	73B
1403/09/17	46,920	45,940	46,920	45,990	(2.89)	343	3M	137B
1403/09/14	46,740	46,740	47,490	47,360	1.41	326	980K	46B
1403/09/13	47,500	46,260	47,500	46,700	1.02	275	721K	34B
1403/09/12	46,800	45,820	46,890	46,230	1.54	493	4M	181B
1403/09/11	45,700	44,810	47,000	45,530	(0.39)	840	873K	40B
1403/09/10	46,500	45,270	47,700	45,710	(2.06)	782	728K	33B
1403/09/07	46,500	46,210	47,250	46,670	(0.09)	472	606K	28B
1403/09/06	48,540	45,800	48,620	46,710	(1.06)	890	972K	45B
1403/09/05	47,540	46,730	47,890	47,210	1.53	366	586K	28B
1403/09/04	46,370	46,200	46,520	46,500	2.94	430	2M	112B
1403/09/03	46,270	45,240	46,270	45,170	0.53	177	164K	8B
1403/08/30	44,930	44,620	45,790	44,930	(0.2)	355	343K	15B
1403/08/29	46,000	44,750	46,190	45,020	0.38	297	322K	15B
1403/08/28	44,000	43,680	44,950	44,850	2.75	225	905K	41B
1403/08/27	44,640	43,500	44,640	43,650	0.72	251	507K	22B
1403/08/26	42,800	42,500	43,350	43,340	2.97	214	808K	35B
1403/08/23	41,580	41,370	42,800	42,090	1.23	255	583K	25B
1403/08/22	41,700	41,420	42,490	41,580	0.22	471	306K	13B
1403/08/21	42,180	41,200	42,180	41,490	1.27	235	495K	21B
1403/08/20	40,960	40,370	40,970	40,970	2.99	161	1M	49B
1403/08/19	40,500	39,420	40,520	39,780	1.12	124	285K	12B
1403/08/16	39,380	39,000	40,110	39,340	(0.05)	212	151K	6B
1403/08/15	39,560	39,000	40,000	39,360	1.34	184	336K	13B
1403/08/14	37,920	37,910	39,450	38,840	0.13	104	100K	4B
1403/08/13	39,800	37,840	39,800	38,790	(0.41)	228	153K	6B
1403/08/12	38,970	38,660	38,970	38,950	2.93	182	843K	33B
1403/08/09	37,900	37,460	38,570	37,840	1.04	148	317K	12B
1403/08/08	38,000	37,200	38,000	37,450	1.24	195	490K	18B
1403/08/07	37,110	37,110	37,110	36,990	2.66	111	649K	24B
1403/08/06	36,400	36,400	36,400	36,030	1.95	27	476K	17B
1403/08/05	36,260	36,260	36,260	35,340	0.37	39	91K	3B
1403/08/02	35,000	34,890	35,000	35,210	(2.09)	142	517K	18B
1403/08/01	36,770	35,680	37,000	35,960	(2.23)	219	697K	25B
1403/07/30	36,770	36,770	37,030	36,780	(2.96)	515	903K	33B
1403/07/29	37,150	37,030	38,170	37,900	(0.71)	66	171K	6B
1403/07/28	38,250	37,690	38,250	38,170	(0.21)	209	146K	6B
1403/07/25	38,890	37,770	38,890	38,250	(0.08)	316	123K	5B
1403/07/24	39,980	38,090	39,990	38,280	(2.5)	155	649K	25B
1403/07/23	40,500	38,420	40,640	39,260	(0.58)	350	296K	12B
1403/07/22	40,090	39,550	40,090	39,490	1.44	169	396K	16B
1403/07/21	38,800	38,420	38,950	38,930	2.93	137	809K	31B
1403/07/18	37,820	37,820	37,820	37,820	0.99	71	1M	42B
1403/07/17	37,460	37,450	37,460	37,450	0.97	88	716K	27B
1403/07/16	36,540	36,540	37,260	37,090	0.51	237	462K	17B
1403/07/15	36,640	36,630	36,640	36,900	(0.27)	66	190K	7B
1403/07/14	37,150	36,780	37,490	37,000	(0.4)	665	469K	17B
1403/07/11	36,710	36,710	37,400	37,150	0.19	617	373K	14B
1403/07/10	36,840	36,800	37,540	37,080	(0.24)	619	355K	13B
1403/07/09	37,170	37,120	37,170	37,170	0.98	137	895K	33B
1403/07/08	36,500	36,490	37,210	36,810	(0.11)	97	186K	7B
1403/07/07	36,800	36,800	37,000	36,850	(0.86)	104	653K	24B
1403/07/04	37,800	36,940	37,800	37,170	(1.14)	492	921K	34B
1403/07/03	37,580	37,190	38,280	37,600	0.51	354	1M	44B
1403/07/02	36,880	36,880	37,760	37,410	0.19	188	885K	33B
1403/07/01	37,430	36,790	37,960	37,340	1.30	288	545K	20B
1403/06/28	37,910	36,630	37,910	36,860	0.14	225	230K	8B
1403/06/27	37,500	36,660	37,680	36,810	0.60	268	304K	11B
1403/06/26	36,440	36,380	37,510	36,590	0.14	444	517K	19B
1403/06/25	36,540	36,540	36,540	36,540	(3.0)	605	728K	27B
1403/06/24	38,750	37,500	38,750	37,670	(2.54)	1,233	937K	35B
1403/06/21	38,740	37,970	38,740	38,650	2.74	283	1M	50B
1403/06/20	37,700	37,010	37,700	37,620	2.76	164	803K	30B
1403/06/19	36,270	35,810	36,630	36,610	2.92	264	2M	60B
1403/06/18	35,180	35,060	36,240	35,570	1.08	514	731K	26B
1403/06/17	35,850	34,510	35,850	35,190	(0.2)	624	245K	9B
1403/06/13	35,790	35,050	35,800	35,260	0.28	1,811	286K	10B
1403/06/11	35,400	34,730	35,400	35,160	1.30	1,250	630K	22B
1403/06/10	34,900	34,840	34,900	34,710	1.43	128	523K	18B
1403/06/07	34,220	34,150	34,220	34,220	2.00	129	1M	35B
1403/06/06	33,520	33,520	33,610	33,550	1.79	146	669K	22B
1403/06/05	33,250	33,190	33,250	32,960	1.10	131	410K	14B
1403/06/03	32,990	32,220	33,110	32,600	0.40	137	282K	9B
1403/05/29	32,710	32,210	32,710	32,470	1.25	237	698K	23B
1403/05/28	32,080	32,080	32,550	32,070	0.44	66	233K	8B
1403/05/27	32,070	31,910	32,390	31,930	0.54	194	393K	13B
1403/05/24	31,810	31,520	31,810	31,760	0.83	44	641K	20B
1403/05/23	31,250	31,250	31,560	31,500	(0.19)	526	212K	7B
1403/05/22	31,450	31,390	31,900	31,560	(0.44)	1,046	470K	15B
1403/05/21	31,800	31,690	31,890	31,700	0.16	83	226K	7B
1403/05/20	31,600	31,570	31,890	31,650	0.19	109	184K	6B
1403/05/16	31,640	31,600	31,800	31,590	0.32	78	308K	10B
1403/05/15	31,790	31,310	31,900	31,490	(0.41)	1,079	462K	15B
1403/05/14	31,690	31,600	31,780	31,620	0.48	101	399K	13B
1403/05/13	32,390	31,200	32,400	31,470	(2.96)	644	1M	32B
1403/05/10	33,010	31,660	33,010	32,430	(1.76)	673	481K	15B
1403/05/09	32,680	32,680	33,470	33,010	1.01	135	710K	23B
1403/05/08	32,300	32,300	33,170	32,680	0.09	149	241K	8B
1403/05/06	32,500	32,460	33,190	32,650	0.86	114	376K	12B
1403/05/03	32,230	32,230	33,000	32,370	0.43	219	294K	10B
1403/05/02	32,010	31,920	32,750	32,230	0.69	111	361K	12B
1403/05/01	31,020	31,020	33,300	32,010	0.47	237	1M	38B
1403/04/31	32,160	31,330	32,200	31,860	(0.93)	202	512K	16B
1403/04/30	32,150	32,090	32,390	32,160	(0.56)	375	1M	41B
1403/04/27	33,000	32,140	34,060	32,340	0.62	71	125K	4B
1403/04/24	32,550	31,620	33,000	32,140	0.50	496	396K	13B
1403/04/23	31,320	30,670	32,450	31,980	4.44	283	1M	37B
1403/04/20	30,720	29,610	31,320	30,620	(0.36)	510	510K	16B
1403/04/19	31,000	29,950	31,200	30,730	(0.77)	975	342K	10B
1403/04/18	31,050	30,480	31,350	30,970	(0.23)	414	219K	7B
1403/04/17	31,160	30,880	31,450	31,040	0.10	147	289K	9B
1403/04/16	30,850	30,850	31,400	31,010	4.66	149	584K	18B
1403/04/13	29,650	29,450	30,340	29,630	0.92	95	327K	10B
1403/04/12	29,000	29,000	30,000	29,360	0.75	61	297K	9B
1403/04/11	29,100	28,960	30,300	29,140	0.14	332	136K	4B
1403/04/10	29,160	28,430	30,000	29,100	(0.17)	188	113K	3B
1403/04/09	29,090	29,060	30,290	29,150	0.21	83	159K	5B
1403/04/06	29,400	28,840	29,400	29,090	0.90	147	347K	10B
1403/04/04	29,300	28,730	29,300	28,830	0.14	296	391K	11B
1403/04/03	29,140	28,780	29,140	28,790	0.42	208	251K	7B
1403/04/02	28,670	28,650	28,670	28,670	1.99	154	2M	56B
1403/03/30	28,610	28,600	28,620	28,110	0.18	36	63K	2B
1403/03/29	28,200	28,190	28,480	28,060	0.47	91	187K	5B
1403/03/27	27,950	27,520	28,500	27,930	(0.07)	410	294K	8B
1403/03/26	28,050	27,800	28,420	27,950	0.29	101	297K	8B
1403/03/23	28,020	27,710	28,020	27,870	1.42	139	548K	15B
1403/03/22	27,500	27,130	27,500	27,480	1.89	132	709K	19B
1403/03/21	26,970	26,870	26,970	26,970	1.97	162	1M	27B
1403/03/20	26,380	26,290	26,900	26,450	0.27	173	306K	8B
1403/03/19	26,910	26,010	26,910	26,380	(0.19)	664	172K	5B
1403/03/16	26,220	26,170	26,590	26,430	(0.6)	204	565K	15B
1403/03/13	26,080	26,080	26,850	26,590	0.0	73	42K	1B
1403/03/12	26,450	26,370	26,850	26,590	(0.19)	190	201K	5B
1403/03/09	26,870	26,290	27,130	26,640	0.15	78	209K	6B
1403/03/08	26,620	26,160	26,620	26,600	1.92	103	786K	21B
1403/03/07	25,900	25,830	25,900	26,100	(0.95)	64	348K	9B
1403/03/06	25,920	25,900	26,450	26,350	(0.26)	64	176K	5B
1403/03/05	27,000	26,090	27,000	26,420	(0.53)	382	437K	12B
1403/03/01	26,300	26,300	27,000	26,560	(0.08)	48	133K	4B
1403/02/30	26,100	25,010	26,100	26,580	(0.86)	80	124K	3B
1403/02/29	27,740	26,570	27,740	26,810	(0.07)	68	118K	3B
1403/02/26	27,040	25,660	27,470	26,830	(0.81)	656	308K	8B
1403/02/25	27,210	26,870	27,930	27,050	(0.59)	219	676K	18B
1403/02/24	27,200	26,530	27,200	27,210	(1.56)	130	346K	9B
1403/02/23	27,140	27,140	28,050	27,640	(0.04)	33	20K	537M
1403/02/22	28,230	27,100	28,230	27,650	(0.25)	122	122K	3B
1403/02/19	28,550	27,370	28,590	27,720	(0.04)	113	64K	2B
1403/02/18	27,550	27,350	27,890	27,730	(0.07)	157	130K	4B
1403/02/17	27,370	27,370	28,000	27,750	(0.29)	128	217K	6B
1403/02/16	27,610	27,520	28,490	27,830	(0.22)	112	153K	4B
1403/02/12	27,420	27,410	28,320	27,890	0.47	221	612K	17B
1403/02/11	28,000	27,390	28,000	27,760	(0.04)	59	99K	3B
1403/02/10	27,740	27,700	28,000	27,770	0.11	73	119K	3B
1403/02/09	28,000	27,470	28,000	27,740	0.22	185	373K	10B
1403/02/08	28,250	27,500	28,250	27,680	0.18	121	221K	6B
1403/02/05	28,000	27,500	28,180	27,630	0.77	139	384K	11B
1403/02/04	27,100	27,100	27,670	27,420	0.15	137	205K	6B
1403/02/03	27,010	27,000	27,670	27,380	(0.07)	228	514K	14B
1403/02/02	28,180	26,500	28,180	27,400	(3.49)	941	2M	50B
1403/02/01	29,150	27,810	30,900	28,390	(3.11)	1,840	2M	70B
1403/01/29	29,130	29,130	29,690	29,300	(0.41)	152	332K	10B
1403/01/28	29,820	29,400	29,820	29,420	(0.91)	169	874K	26B
1403/01/27	29,810	29,650	29,810	29,690	0.58	153	469K	14B
1403/01/26	29,450	29,450	29,450	29,520	(0.74)	133	548K	16B
1403/01/25	30,270	29,170	30,270	29,740	(0.87)	272	325K	10B
1403/01/21	30,320	29,510	30,970	30,000	(0.03)	394	463K	14B
1403/01/20	29,600	29,600	30,650	30,010	0.47	141	331K	10B
1403/01/19	29,710	29,680	30,700	29,870	0.54	243	523K	16B
1403/01/18	29,350	29,150	30,300	29,710	(0.97)	253	435K	13B
1403/01/15	30,200	29,620	30,690	30,000	(0.63)	291	559K	17B
1403/01/14	30,000	29,680	30,850	30,190	(0.72)	261	439K	13B
1403/01/11	30,600	30,000	31,460	30,410	(0.46)	440	759K	23B
1403/01/08	31,480	30,250	31,480	30,550	0.93	349	896K	27B
1403/01/07	29,850	29,850	31,270	30,270	(1.5)	368	615K	19B
1403/01/06	32,200	30,100	32,320	30,730	1.25	409	995K	31B
1403/01/05	29,380	29,380	30,460	30,350	6.60	864	3M	96B
1402/12/28	28,000	27,760	28,710	28,470	6.07	621	2M	53B
1402/12/27	27,390	26,790	27,390	26,840	0.07	61	169K	5B
1402/12/26	26,500	26,500	27,500	26,820	(0.15)	158	754K	20B
1402/12/23	26,720	26,460	26,990	26,860	(0.22)	150	177K	5B
1402/12/22	27,250	26,710	27,420	26,920	0.37	178	578K	16B
1402/12/21	26,450	26,310	27,140	26,820	0.60	184	728K	20B
1402/12/20	26,790	26,430	26,950	26,660	0.0	97	328K	9B
1402/12/19	26,620	26,450	27,080	26,660	(0.3)	179	368K	10B
1402/12/16	26,980	26,520	26,980	26,740	0.0	175	422K	11B
1402/12/15	26,990	26,350	26,990	26,740	(0.04)	95	183K	5B
1402/12/14	26,300	26,300	26,970	26,750	0.19	150	731K	20B
1402/12/13	27,070	26,200	27,500	26,700	0.79	396	802K	21B
1402/12/12	27,110	26,010	27,110	26,490	(1.19)	390	974K	26B
1402/12/09	27,000	26,300	27,130	26,810	0.11	85	248K	7B
1402/12/08	26,200	26,200	27,150	26,780	0.0	99	267K	7B
1402/12/07	26,990	26,290	27,000	26,780	0.45	171	797K	21B
1402/12/05	26,640	26,200	27,000	26,660	(0.22)	111	190K	5B
1402/12/02	26,500	26,460	27,280	26,720	0.04	99	225K	6B
1402/12/01	27,250	26,450	27,250	26,710	0.91	172	492K	13B
1402/11/30	26,350	26,250	27,340	26,470	0.95	131	513K	14B
1402/11/29	26,020	26,020	26,430	26,220	0.19	174	284K	7B
1402/11/28	25,950	25,950	26,330	26,170	(0.15)	137	263K	7B
1402/11/25	26,000	26,000	26,680	26,210	(0.04)	175	183K	5B
1402/11/24	26,490	26,000	26,490	26,220	(1.28)	267	505K	13B
1402/11/23	26,530	26,160	27,370	26,560	(1.52)	346	489K	13B
1402/11/21	27,570	26,510	27,570	26,970	(1.78)	648	1M	40B
1402/11/18	27,370	27,010	28,180	27,460	0.48	607	1M	36B
1402/11/17	26,700	26,210	27,420	27,330	6.63	1,098	5M	124B
1402/11/16	24,500	23,930	26,380	25,630	3.93	435	1M	37B
1402/11/15	25,500	24,370	26,000	24,660	(2.41)	319	690K	17B
1402/11/09	28,950	28,360	29,300	29,060	0.28	613	2M	64B
1402/11/08	29,730	28,000	29,950	28,980	(1.26)	986	2M	54B
1402/11/07	28,630	28,630	29,840	29,350	4.78	708	2M	59B
1402/11/04	26,850	26,850	28,400	28,010	4.67	352	2M	64B
1402/11/03	26,900	26,290	26,900	26,760	(0.19)	162	354K	9B
1402/11/02	26,940	26,590	27,000	26,810	0.04	154	401K	11B
1402/11/01	27,070	26,580	27,070	26,800	0.64	383	2M	52B
1402/10/30	26,860	26,420	27,240	26,630	(0.19)	277	1M	32B
1402/10/27	25,940	25,940	26,890	26,680	(0.22)	227	380K	10B
1402/10/26	26,770	26,550	26,840	26,740	(0.15)	170	2M	41B
1402/10/25	26,400	26,120	27,000	26,780	1.06	271	1M	34B
1402/10/24	26,100	26,010	26,750	26,500	0.65	210	946K	25B
1402/10/23	25,820	25,810	26,880	26,330	(0.11)	178	272K	7B
1402/10/20	26,100	26,100	26,750	26,360	0.57	87	369K	10B
1402/10/19	26,000	25,620	26,420	26,210	0.11	209	261K	7B
1402/10/18	26,200	25,630	26,390	26,180	(0.04)	72	93K	2B
1402/10/17	26,000	25,890	26,450	26,190	(0.08)	140	371K	10B
1402/10/16	26,250	25,510	26,540	26,210	(0.53)	246	532K	14B
1402/10/13	26,460	26,240	26,650	26,350	0.04	199	340K	9B
1402/10/12	26,610	26,310	26,690	26,340	0.04	79	287K	8B
1402/10/11	26,100	26,100	26,610	26,330	0.34	90	241K	6B
1402/10/10	26,200	26,200	26,630	26,240	0.46	107	254K	7B
1402/10/09	25,880	25,620	26,830	26,120	2.39	179	426K	11B
1402/10/06	25,110	25,110	25,860	25,510	0.31	85	258K	7B
1402/10/05	25,100	25,100	25,860	25,430	0.0	46	100K	3B
1402/10/04	25,330	25,330	25,700	25,430	0.24	105	255K	6B
1402/10/03	25,320	25,300	25,690	25,370	0.24	101	363K	9B
1402/10/02	25,160	25,160	25,710	25,310	0.28	105	617K	16B
1402/09/29	25,240	25,150	25,690	25,240	0.0	163	661K	17B
1402/09/28	24,540	24,520	25,500	25,240	(0.2)	152	478K	12B
1402/09/27	25,440	24,900	25,670	25,290	0.48	181	800K	20B
1402/09/25	25,490	25,150	25,490	25,170	0.16	91	132K	3B
1402/09/22	24,510	24,510	25,440	25,130	0.52	95	320K	8B
1402/09/21	25,420	24,800	25,420	25,000	0.24	146	483K	12B
1402/09/20	25,590	24,700	25,590	24,940	0.12	73	124K	3B
1402/09/19	24,390	24,390	25,120	24,910	0.12	194	648K	16B
1402/09/18	24,890	24,800	25,470	24,880	0.08	146	446K	11B
1402/09/15	24,510	24,300	25,200	24,860	0.61	172	426K	11B
1402/09/14	24,130	24,130	25,080	24,710	0.57	102	241K	6B
1402/09/13	24,400	23,980	25,200	24,570	0.70	119	342K	8B
1402/09/12	24,310	23,970	24,800	24,400	0.0	201	788K	19B
1402/09/11	24,460	24,200	24,780	24,400	0.29	236	619K	15B
1402/09/08	24,300	24,170	24,480	24,330	1.25	159	698K	17B
1402/09/07	24,440	24,050	24,450	24,030	0.13	89	131K	3B
1402/09/06	23,420	23,400	24,430	24,000	0.08	115	288K	7B
1402/09/05	24,330	24,010	24,330	23,980	0.50	155	319K	8B
1402/09/04	24,100	23,740	24,120	23,860	0.51	152	536K	13B
1402/09/01	23,710	23,650	24,230	23,740	(0.13)	305	1M	26B
1402/08/30	24,300	23,640	24,300	23,770	0.25	822	1M	26B
1402/08/29	23,640	23,200	23,990	23,710	(0.38)	137	331K	8B
1402/08/28	24,000	23,750	24,400	23,800	0.21	64	166K	4B
1402/08/27	24,200	23,580	24,420	23,750	(1.04)	588	1M	27B
1402/08/24	24,400	23,450	24,480	24,000	0.46	114	229K	6B
1402/08/23	23,800	23,040	24,220	23,890	0.63	146	812K	19B
1402/08/22	24,490	23,670	24,490	23,740	0.72	93	312K	7B
1402/08/21	23,320	23,320	23,940	23,570	0.34	74	337K	8B
1402/08/20	23,500	23,500	23,970	23,490	0.47	117	440K	10B
1402/08/17	23,400	22,870	23,480	23,380	1.52	196	1M	25B
1402/08/16	23,000	22,900	23,440	23,030	0.17	192	631K	15B
1402/08/15	22,990	22,700	23,370	22,990	0.22	136	231K	5B
1402/08/14	22,540	22,250	23,120	22,940	2.00	226	3M	67B
1402/08/13	22,890	22,400	23,000	22,490	0.72	90	254K	6B
1402/08/10	21,630	21,250	22,650	22,330	0.45	158	588K	13B
1402/08/09	21,800	21,800	22,890	22,230	2.11	119	703K	16B
1402/08/08	21,480	21,480	22,450	21,770	1.44	86	450K	10B
1402/08/07	20,570	20,570	21,970	21,460	0.28	81	356K	8B
1402/08/06	22,040	20,570	22,830	21,400	(2.9)	173	456K	10B
1402/08/03	22,490	21,850	22,780	22,040	(1.91)	219	2M	33B
1402/08/02	22,520	21,810	22,730	22,470	(1.92)	199	421K	9B
1402/08/01	22,670	22,500	23,300	22,910	(0.56)	150	2M	49B
1402/07/30	23,050	22,740	23,470	23,040	0.04	284	597K	14B
1402/07/29	22,250	22,250	23,430	23,030	0.17	140	334K	8B
1402/07/26	22,960	22,870	23,280	22,990	0.22	179	899K	21B
1402/07/25	22,900	22,500	23,270	22,940	0.26	182	808K	19B
1402/07/24	22,750	22,010	23,160	22,880	0.66	143	659K	15B
1402/07/23	21,900	21,900	22,990	22,730	(0.87)	125	555K	13B
1402/07/22	22,320	22,320	23,100	22,930	(0.26)	151	416K	10B
1402/07/19	22,900	22,740	23,890	22,990	0.48	92	367K	8B
1402/07/18	22,300	22,220	23,850	22,880	2.01	161	441K	10B
1402/07/17	21,530	21,530	23,000	22,430	(0.13)	132	317K	7B
1402/07/16	23,770	21,810	23,770	22,460	(3.23)	173	534K	12B
1402/07/15	23,250	22,880	23,650	23,210	0.17	235	615K	14B
1402/07/12	22,730	22,700	23,480	23,170	2.93	233	622K	14B
1402/07/10	22,770	22,340	23,200	22,510	0.31	126	240K	5B
1402/07/09	22,220	22,200	22,820	22,440	(0.97)	509	1M	30B
1402/07/08	23,100	22,000	23,410	22,660	(2.07)	340	741K	17B
1402/07/05	23,010	22,800	23,300	23,140	(0.69)	289	1M	28B
1402/07/04	23,470	23,090	23,540	23,300	0.0	420	1M	27B
1402/07/03	23,130	23,130	24,860	23,300	(6.31)	3,426	15M	348B
1402/07/01	24,870	24,870	24,870	24,870	(6.99)	210	802K	20B
1402/06/29	26,760	26,230	26,890	26,740	0.04	98	411K	11B
1402/06/28	26,550	26,200	26,870	26,730	(0.19)	100	201K	5B
1402/06/27	26,020	26,020	27,000	26,780	1.21	256	976K	26B
1402/06/26	26,410	26,010	26,780	26,460	0.04	113	173K	5B
1402/06/22	26,710	26,140	26,740	26,450	0.19	151	288K	8B
1402/06/21	26,300	26,100	26,800	26,400	0.42	171	512K	14B
1402/06/20	26,670	25,900	26,670	26,290	(0.57)	103	742K	20B
1402/06/19	26,200	25,610	26,590	26,440	0.0	305	859K	23B
1402/06/18	26,000	26,000	26,990	26,440	(1.56)	294	2M	43B
1402/06/14	27,170	26,590	27,300	26,860	3.19	1,364	4M	111B
1402/06/13	25,020	25,020	26,550	26,030	2.48	326	3M	76B
1402/06/12	25,720	25,210	25,720	25,400	1.40	203	1M	26B
1402/06/11	24,450	24,000	25,260	25,050	4.11	381	2M	52B
1402/06/08	24,480	23,760	24,480	24,060	0.63	137	295K	7B
1402/06/07	23,860	23,860	24,450	23,910	0.34	112	220K	5B
1402/06/06	23,520	23,200	24,340	23,830	0.29	339	1M	30B
1402/06/05	24,490	23,400	24,490	23,760	0.51	371	1M	32B
1402/06/04	23,000	23,000	23,920	23,640	3.73	164	570K	14B
1402/06/01	22,550	22,550	23,120	22,790	0.66	151	310K	7B
1402/05/31	22,980	22,250	23,000	22,640	(0.66)	175	404K	9B
1402/05/30	22,610	22,610	23,300	22,790	0.40	157	490K	11B
1402/05/29	22,840	22,600	22,850	22,700	(0.04)	127	253K	6B
1402/05/28	23,500	22,690	23,690	22,710	(4.9)	577	4M	91B
1402/05/25	24,380	23,280	24,450	23,880	(1.4)	207	371K	9B
1402/05/24	23,700	23,500	24,590	24,220	(0.37)	143	103K	2B
1402/05/23	24,500	23,910	24,640	24,310	0.0	106	233K	6B
1402/05/22	23,810	23,600	24,450	24,310	(0.78)	193	414K	10B
1402/05/21	24,600	23,990	25,190	24,500	(1.88)	455	626K	15B
1402/05/18	24,990	24,740	25,240	24,970	(0.08)	133	228K	6B
1402/05/17	25,300	24,790	25,300	24,990	(0.12)	117	181K	5B
1402/05/16	24,630	24,580	25,430	25,020	0.12	240	385K	10B
1402/05/15	25,360	24,500	25,360	24,990	(0.4)	261	760K	19B
1402/05/14	25,350	24,860	25,630	25,090	(0.99)	478	1M	26B
1402/05/10	25,200	25,120	25,800	25,340	0.28	108	188K	5B
1402/05/09	25,930	25,010	25,930	25,270	(0.71)	188	829K	21B
1402/05/08	25,700	25,050	26,110	25,450	(2.68)	416	2M	48B
1402/05/07	27,000	25,710	27,270	26,150	(3.26)	951	3M	71B
1402/05/04	27,400	26,850	27,400	27,030	(0.7)	309	952K	26B
1402/05/03	26,820	26,820	27,590	27,220	(0.48)	294	927K	25B
1402/05/02	27,000	26,700	27,850	27,350	0.92	331	2M	46B
1402/05/01	26,320	26,320	27,350	27,100	0.56	403	1M	33B
1402/04/31	26,250	26,250	27,300	26,950	0.04	492	1M	34B
1402/04/28	27,250	25,830	27,290	26,940	3.26	474	1M	37B
1402/04/27	25,420	25,280	26,120	26,090	4.86	165	1M	38B
1402/04/26	25,000	24,620	25,560	24,880	0.20	499	2M	55B
1402/04/25	25,200	24,610	26,310	24,830	(4.13)	428	2M	52B
1402/04/24	25,960	25,160	26,220	25,900	1.13	307	771K	20B
1402/04/21	26,780	25,450	27,060	25,610	(4.37)	653	6M	151B
1402/04/20	27,150	26,350	27,520	26,780	(2.87)	852	2M	58B
1402/04/19	28,000	27,150	28,500	27,570	(2.51)	1,179	4M	109B
1402/04/18	27,750	27,070	28,670	28,280	3.55	1,076	7M	185B
1402/04/17	26,860	26,700	28,160	27,310	1.79	993	5M	132B
1402/04/14	26,790	26,670	27,090	26,830	(0.3)	401	1M	31B
1402/04/13	27,000	26,660	27,200	26,910	(0.37)	590	2M	52B
1402/04/12	27,150	26,720	27,230	27,010	0.19	553	3M	94B
1402/04/11	26,510	26,510	27,270	26,960	(0.52)	533	3M	71B
1402/04/10	26,870	26,770	27,400	27,100	0.86	661	3M	84B
1402/04/07	26,200	26,020	27,270	26,870	0.37	565	2M	60B
1402/04/06	26,700	26,360	27,190	26,770	(0.89)	862	4M	105B
1402/04/05	27,190	26,720	27,300	27,010	0.19	1,376	5M	122B
1402/04/04	26,960	26,480	26,960	26,960	4.98	3,046	44M	1T
1402/04/03	25,680	25,680	25,680	25,680	4.99	197	5M	134B
1402/03/31	24,460	24,460	24,460	24,460	4.98	167	5M	124B
1402/03/30	22,880	22,880	23,600	23,300	1.84	131	511K	12B
1402/03/29	22,810	22,400	23,670	22,880	0.31	129	169K	4B
1402/03/28	21,800	21,800	23,200	22,810	0.13	320	1M	25B
1402/03/27	22,730	22,350	23,290	22,780	0.22	138	252K	6B
1402/03/24	22,110	22,110	22,960	22,730	3.37	655	955K	22B
1402/03/23	21,960	21,850	22,600	21,990	0.14	372	2M	43B
1402/03/22	22,500	21,610	22,830	21,960	(2.4)	246	1M	31B
1402/03/21	22,200	21,440	23,000	22,500	0.81	338	552K	12B
1402/03/20	23,030	22,170	23,150	22,320	(4.33)	262	1M	23B
1402/03/17	23,220	23,030	23,800	23,330	0.47	165	896K	21B
1402/03/16	23,000	23,000	23,860	23,220	1.44	150	415K	10B
1402/03/13	22,410	22,090	23,290	22,890	0.84	168	533K	12B
1402/03/10	22,400	22,140	22,750	22,700	(0.35)	90	242K	5B
1402/03/09	22,410	22,410	23,400	22,780	0.22	682	2M	48B
1402/03/08	23,490	22,400	23,490	22,730	0.0	245	782K	18B
1402/03/07	23,020	22,620	23,690	22,730	(4.54)	293	2M	36B
1402/03/06	23,530	23,030	24,000	23,810	(1.73)	233	497K	12B
1402/03/03	25,560	23,530	25,560	24,230	(0.94)	459	1M	31B
1402/03/02	23,600	23,600	24,700	24,460	3.64	650	2M	57B
1402/03/01	22,410	22,410	23,820	23,600	4.01	345	1M	35B
1402/02/31	22,050	21,780	23,000	22,690	1.98	407	603K	14B
1402/02/30	23,350	22,070	23,350	22,250	(4.22)	413	975K	22B
1402/02/27	22,600	21,900	23,380	23,230	4.31	265	2M	47B
1402/02/25	23,200	21,400	23,200	22,270	0.23	269	860K	19B
1402/02/24	21,500	21,300	22,580	22,220	3.30	525	4M	95B
1402/02/23	22,450	21,500	22,450	21,510	(4.95)	683	6M	124B
1402/02/20	24,080	22,450	24,660	22,630	(4.23)	281	1M	28B
1402/02/19	23,450	23,450	24,490	23,630	(4.25)	697	3M	66B
1402/02/18	24,680	24,680	24,680	24,680	(4.97)	148	1M	32B
1402/02/17	27,290	25,750	27,400	25,970	(4.17)	384	2M	45B
1402/02/16	25,600	25,600	27,150	27,100	4.80	1,063	7M	201B
1402/02/13	26,500	25,540	26,510	25,860	(1.9)	585	2M	41B
1402/02/12	25,380	25,380	26,750	26,360	1.58	505	1M	35B
1402/02/11	25,990	25,670	26,220	25,950	0.39	430	2M	41B
1402/02/10	26,040	25,450	26,150	25,850	1.02	533	1M	38B
1402/02/09	25,850	25,300	26,700	25,590	(1.99)	880	3M	73B
1402/02/06	26,510	25,700	26,510	26,110	(2.79)	881	3M	67B
1402/02/05	27,300	26,220	27,500	26,860	(1.61)	1,006	2M	58B
1402/02/04	26,900	26,370	27,900	27,300	1.49	1,019	3M	76B
1402/01/30	27,200	26,610	27,560	26,900	(2.39)	858	2M	64B
1402/01/29	27,480	26,770	28,450	27,560	0.99	1,792	5M	126B
1402/01/28	28,400	26,740	28,400	27,290	(0.84)	1,265	4M	122B
1402/01/27	27,530	26,580	27,540	27,520	4.92	397	3M	72B
1402/01/26	25,350	25,350	26,340	26,230	4.54	252	2M	39B
1402/01/22	24,650	24,640	25,400	25,090	(0.99)	325	1M	29B
1402/01/21	27,140	24,650	27,140	25,340	(2.31)	527	2M	42B
1402/01/20	25,700	25,000	26,500	25,940	0.62	367	1M	31B
1402/01/19	25,900	24,850	25,990	25,780	4.12	497	3M	74B
1402/01/16	23,900	23,900	25,250	24,760	2.95	587	2M	55B
1402/01/15	25,130	23,530	25,130	24,050	(2.87)	1,646	7M	158B
1402/01/14	23,940	23,400	25,130	24,760	3.43	1,007	4M	91B
1402/01/09	23,300	23,190	24,250	23,940	3.64	785	4M	85B
1402/01/08	23,080	23,000	23,100	23,100	5.00	426	5M	109B
1402/01/07	21,480	20,500	22,110	22,000	4.46	887	8M	170B
1402/01/06	21,110	20,500	21,110	21,060	4.72	1,802	10M	213B
1402/01/05	20,110	20,110	20,110	20,110	4.96	79	885K	18B
1401/12/28	19,200	18,900	19,520	19,160	0.90	329	1M	26B
1401/12/27	18,500	18,500	19,760	18,990	0.85	559	2M	39B
1401/12/24	18,600	18,500	19,200	18,830	2.50	316	1M	21B
1401/12/23	18,390	17,630	18,730	18,370	2.97	428	3M	62B
1401/12/22	17,710	17,710	18,300	17,840	0.68	171	426K	8B
1401/12/21	17,950	17,600	18,500	17,720	(0.95)	298	1M	20B
1401/12/20	18,050	17,540	18,390	17,890	(3.04)	704	2M	39B
1401/12/16	18,400	18,050	18,850	18,450	0.16	927	12M	226B
1401/12/15	17,580	17,580	18,430	18,420	4.90	851	7M	133B
1401/12/14	17,530	17,040	17,570	17,560	4.90	603	6M	100B
1401/12/13	16,990	16,580	16,990	16,740	3.40	387	775K	13B
1401/12/10	16,490	15,880	16,570	16,190	2.53	472	6M	103B
1401/12/09	15,500	15,220	15,980	15,790	3.75	328	2M	36B
1401/12/08	14,860	14,590	15,510	15,220	1.33	301	1M	16B
1401/12/07	15,670	14,860	16,200	15,020	(3.96)	702	4M	53B
1401/12/06	15,170	15,150	15,890	15,640	3.30	272	2M	24B
1401/12/03	15,200	14,450	15,370	15,140	0.13	370	654K	10B
1401/12/02	14,980	14,800	15,120	15,120	5.00	309	4M	60B
1401/12/01	14,400	14,400	14,400	14,400	4.96	163	3M	36B
1401/11/12	24,950	24,350	25,990	25,090	0.93	598	2M	52B
1401/11/11	25,290	24,310	25,950	24,860	(2.28)	632	1M	28B
1401/11/10	25,000	24,900	26,400	25,440	(1.51)	205	636K	16B
1401/11/09	25,850	25,740	26,500	25,830	(4.65)	224	2M	52B
1401/11/08	27,320	26,610	28,270	27,090	(2.97)	294	989K	27B
1401/11/05	28,750	27,510	29,480	27,920	(2.99)	281	679K	19B
1401/11/04	28,200	28,200	29,500	28,780	0.81	205	442K	13B
1401/11/03	27,210	27,210	29,120	28,550	2.85	307	700K	20B
1401/11/02	27,480	27,430	28,300	27,760	(0.68)	208	267K	7B
1401/11/01	27,500	27,500	28,460	27,950	(0.68)	225	411K	11B
1401/10/28	27,000	27,000	28,600	28,140	1.70	373	656K	18B
1401/10/27	26,500	26,500	27,790	27,670	4.53	560	2M	45B
1401/10/26	25,370	25,370	26,900	26,470	1.42	220	518K	14B
1401/10/24	26,250	25,310	26,630	26,100	(2.03)	493	3M	78B
1401/10/21	26,410	25,820	27,100	26,640	1.02	442	1M	36B
1401/10/20	25,360	25,360	26,800	26,370	1.78	322	939K	25B
1401/10/19	25,560	25,560	26,440	25,910	0.39	139	316K	8B
1401/10/18	25,970	25,530	26,180	25,810	0.16	226	582K	15B
1401/10/17	25,300	25,190	26,680	25,770	(0.92)	191	331K	8B
1401/10/14	25,160	25,160	26,100	26,010	(0.38)	87	215K	6B
1401/10/13	25,910	25,290	26,870	26,110	(0.5)	170	239K	6B
1401/10/12	25,670	25,600	27,000	26,240	0.27	120	183K	5B
1401/10/11	26,200	25,750	27,210	26,170	(1.91)	157	436K	11B
1401/10/10	26,150	26,050	27,100	26,680	(0.6)	162	181K	5B
1401/10/07	26,000	26,000	27,480	26,840	2.25	169	383K	10B
1401/10/05	25,760	25,400	27,000	26,250	1.90	302	913K	24B
1401/10/04	25,200	25,200	26,360	25,760	0.51	142	379K	10B
1401/10/03	25,210	25,210	26,080	25,630	0.0	218	461K	12B
1401/09/30	25,440	25,210	26,090	25,630	(1.16)	125	296K	7B
1401/09/29	25,400	25,400	26,390	25,930	(1.22)	115	233K	6B
1401/09/28	26,600	25,480	26,910	26,250	(0.98)	176	703K	18B
1401/09/27	25,880	25,880	26,920	26,510	0.65	266	1M	36B
1401/09/26	26,100	26,000	26,490	26,340	(0.64)	157	413K	11B
1401/09/23	26,110	26,110	26,900	26,510	(0.11)	150	812K	22B
1401/09/22	26,000	26,000	26,900	26,540	0.08	155	849K	23B
1401/09/21	25,880	25,850	26,840	26,520	3.07	198	593K	16B
1401/09/20	25,900	25,620	26,650	25,730	0.78	124	178K	5B
1401/09/19	25,490	25,480	26,400	25,530	0.20	261	5M	139B
1401/09/16	25,300	25,200	26,200	25,480	0.12	121	436K	11B
1401/09/15	25,120	25,120	25,870	25,450	0.0	112	395K	10B
1401/09/14	26,030	25,220	26,030	25,450	(0.39)	155	738K	19B
1401/09/13	25,500	25,170	26,090	25,550	(0.04)	124	1M	31B
1401/09/12	24,900	24,900	26,300	25,560	0.12	200	2M	57B
1401/09/09	25,470	24,750	26,320	25,530	0.24	174	252K	6B
1401/09/08	25,030	24,500	26,140	25,470	(0.39)	313	420K	11B
1401/09/07	26,090	25,240	26,170	25,570	2.16	300	632K	16B
1401/09/06	24,200	23,680	25,630	25,030	2.46	261	705K	18B
1401/09/05	23,530	23,160	24,480	24,430	4.76	408	2M	40B
1401/09/02	23,390	23,000	23,720	23,320	0.39	106	200K	5B
1401/09/01	23,960	22,580	23,960	23,230	0.09	93	201K	5B
1401/08/30	23,120	23,110	23,500	23,210	0.04	98	267K	6B
1401/08/29	23,500	22,570	23,500	23,200	0.04	128	342K	8B
1401/08/28	23,790	23,000	23,790	23,190	0.04	189	412K	10B
1401/08/25	23,630	22,680	23,630	23,180	0.74	101	341K	8B
1401/08/24	23,000	22,950	23,500	23,010	0.26	129	406K	9B
1401/08/23	23,690	22,830	23,690	22,950	0.83	193	306K	7B
1401/08/22	22,990	22,480	23,100	22,760	0.71	177	488K	11B
1401/08/21	22,940	22,280	22,940	22,600	0.04	150	245K	6B
1401/08/18	22,080	22,080	23,300	22,590	(1.09)	254	500K	11B
1401/08/17	22,790	22,500	23,480	22,840	0.84	253	1M	25B
1401/08/16	22,980	21,710	23,340	22,650	0.27	458	2M	35B
1401/08/15	22,710	21,580	22,990	22,590	(0.53)	229	434K	10B
1401/08/14	23,290	22,400	23,290	22,710	0.40	109	198K	5B
1401/08/11	22,290	22,290	23,420	22,620	0.13	146	313K	7B
1401/08/10	22,440	22,410	23,500	22,590	0.80	208	1M	23B
1401/08/09	22,200	22,200	22,930	22,410	0.40	109	758K	17B
1401/08/08	22,600	21,530	22,790	22,320	(1.5)	276	620K	14B
1401/08/07	22,800	21,790	23,390	22,660	(1.18)	256	940K	21B
1401/08/04	23,010	22,800	23,990	22,930	(4.42)	219	734K	17B
1401/08/03	23,200	23,150	24,500	23,990	(0.83)	173	224K	5B
1401/08/02	25,900	24,070	25,900	24,190	(4.5)	356	1M	31B
1401/08/01	26,300	25,040	26,500	25,330	(2.99)	225	692K	18B
1401/07/30	27,880	26,030	27,880	26,110	(4.71)	460	2M	43B
1401/07/27	27,550	26,900	27,870	27,400	1.29	300	755K	21B
1401/07/26	28,280	26,980	28,280	27,050	(4.72)	500	2M	58B
1401/07/25	28,800	27,040	28,900	28,390	2.97	576	1M	31B
1401/07/24	27,990	26,530	28,620	27,570	(1.25)	602	1M	38B
1401/07/23	27,220	27,170	28,290	27,920	2.87	351	1M	31B
1401/07/20	26,890	25,110	27,220	27,140	4.67	454	2M	45B
1401/07/19	25,940	25,320	25,950	25,930	4.89	217	1M	30B
1401/07/18	25,690	24,460	26,250	24,720	(3.96)	495	2M	49B
1401/07/17	27,450	25,710	27,450	25,740	(4.88)	182	1M	28B
1401/07/16	26,280	26,010	27,620	27,060	(0.92)	359	1M	38B
1401/07/12	27,880	26,750	27,880	27,310	0.70	301	1M	32B
1401/07/11	26,990	26,000	27,700	27,120	0.59	351	1M	32B
1401/07/10	26,510	26,510	27,500	26,960	0.22	338	955K	26B
1401/07/09	26,900	25,660	27,910	26,900	1.17	499	2M	46B
1401/07/06	25,410	25,410	26,680	26,590	4.64	398	2M	43B
1401/07/04	25,720	24,660	25,740	25,410	0.0	313	1M	26B
1401/07/02	25,150	24,520	25,990	25,410	(0.9)	248	519K	13B
1401/06/30	25,950	24,900	25,950	25,640	0.87	237	1M	27B
1401/06/29	25,000	24,910	25,780	25,420	(0.04)	428	3M	64B
1401/06/28	24,800	24,800	25,900	25,430	(0.2)	458	2M	50B
1401/06/27	25,320	24,910	26,390	25,480	1.31	492	908K	23B
1401/06/23	25,700	24,500	25,700	25,150	1.13	407	1M	30B
1401/06/22	25,000	24,560	25,000	24,870	4.45	585	3M	74B
1401/06/21	22,380	22,380	24,720	23,810	1.10	1,362	6M	145B
1401/06/20	24,200	23,510	24,730	23,550	(4.81)	523	2M	57B
1401/06/19	25,110	24,410	25,730	24,740	(3.7)	609	1M	34B
1401/06/16	25,890	25,000	26,180	25,690	1.10	482	2M	40B
1401/06/15	25,890	24,710	25,890	25,410	3.00	458	1M	32B
1401/06/14	24,520	23,900	25,650	24,670	(1.91)	1,287	4M	89B
1401/06/13	25,800	25,020	26,200	25,150	(4.48)	762	3M	81B
1401/06/12	26,850	25,720	26,850	26,330	0.08	487	1M	36B
1401/06/09	25,460	25,460	26,500	26,310	2.41	571	2M	63B
1401/06/08	25,500	24,890	25,990	25,690	2.84	738	3M	72B
1401/06/07	24,910	24,530	26,440	24,980	(3.25)	1,638	6M	153B
1401/06/06	27,000	25,500	27,000	25,820	(3.8)	1,138	4M	112B
1401/06/05	27,030	26,150	27,840	26,840	(0.56)	722	2M	42B
1401/06/02	27,200	26,260	27,660	26,990	2.43	1,011	3M	82B
1401/06/01	25,300	25,300	27,500	26,350	(1.05)	2,083	9M	225B
1401/05/31	28,480	26,420	28,480	26,630	(4.24)	1,511	5M	133B
1401/05/30	28,500	26,520	28,590	27,810	0.72	1,853	4M	111B
1401/05/29	27,700	25,320	27,830	27,610	4.15	2,667	9M	236B
1401/05/26	26,200	24,660	26,690	26,510	4.29	611	4M	99B
1401/05/25	26,970	24,930	26,970	25,420	(3.13)	1,392	6M	151B
1401/05/24	26,240	25,670	26,400	26,240	4.33	818	2M	65B
1401/05/23	25,010	24,630	26,300	25,150	(2.97)	1,595	7M	179B
1401/05/22	26,070	25,300	26,130	25,920	4.14	1,065	4M	98B
1401/05/19	24,250	24,000	24,990	24,890	4.58	1,107	6M	151B
1401/05/18	23,160	23,000	23,920	23,800	4.43	1,086	6M	141B
1401/05/15	22,250	21,890	22,810	22,790	4.88	745	6M	134B
1401/05/12	21,250	21,000	21,870	21,730	4.32	822	3M	75B
1401/05/11	20,840	20,640	20,840	20,830	4.94	492	6M	126B
1401/05/10	19,850	19,850	19,850	19,850	4.97	96	2M	30B
1401/05/09	18,760	18,750	19,990	18,910	(4.16)	431	2M	46B
1401/05/08	19,850	19,450	21,050	19,730	(3.62)	374	1M	22B
1401/05/05	21,240	20,070	21,240	20,470	0.05	161	187K	4B
1401/05/04	20,170	19,980	21,240	20,460	(2.53)	330	527K	11B
1401/05/03	22,210	20,960	22,210	20,990	(4.85)	407	1M	31B
1401/05/02	21,820	21,700	22,760	22,060	(1.52)	427	750K	17B
1401/05/01	21,680	21,300	22,760	22,400	3.32	480	2M	34B
1401/04/29	21,950	21,040	22,460	21,680	(0.5)	615	983K	21B
1401/04/28	22,560	21,320	23,040	21,790	(1.94)	784	2M	38B
1401/04/26	21,700	20,520	22,590	22,220	3.16	471	1M	24B
1401/04/25	22,120	21,390	22,590	21,540	(4.31)	681	2M	50B
1401/04/22	23,450	22,000	23,460	22,510	(2.47)	890	3M	62B
1401/04/21	22,700	22,580	23,750	23,080	(0.77)	857	2M	52B
1401/04/20	22,250	21,780	23,360	23,260	4.54	1,230	4M	95B
1401/04/18	23,060	21,870	23,770	22,250	(3.34)	903	4M	88B
1401/04/15	23,060	22,230	23,060	23,020	4.78	1,747	15M	336B
1401/04/14	21,970	21,970	21,970	21,970	4.97	96	2M	37B
1401/04/13	20,790	20,790	20,930	20,930	4.96	114	2M	32B
1401/04/12	20,000	19,230	20,550	19,940	(1.04)	485	1M	26B
1401/04/11	20,260	19,960	21,000	20,150	(4.09)	432	1M	23B
1401/04/08	21,620	20,500	21,620	21,010	(0.24)	553	1M	26B
1401/04/07	21,000	20,890	22,470	21,060	(4.19)	1,720	8M	167B
1401/04/06	21,810	21,760	22,890	21,980	(4.02)	288	634K	14B
1401/04/05	23,560	22,390	23,610	22,900	(2.8)	186	597K	14B
1401/04/04	24,480	23,100	24,480	23,560	(0.34)	389	432K	10B
1401/04/01	23,050	22,950	23,940	23,640	3.68	754	1M	32B
1401/03/31	22,750	22,050	22,980	22,800	4.16	780	1M	24B
1401/03/30	21,750	20,940	22,760	21,890	(0.68)	482	791K	17B
1401/03/29	22,500	21,810	22,500	22,040	0.18	176	253K	6B
1401/03/28	22,500	21,540	22,590	22,000	1.06	224	401K	9B
1401/03/25	21,400	20,400	22,420	21,770	1.92	411	1M	24B
1401/03/24	21,430	21,130	22,800	21,360	(3.96)	495	1M	29B
1401/03/23	21,570	21,560	23,000	22,240	(1.2)	343	749K	17B
1401/03/22	21,750	21,700	23,290	22,510	(1.44)	345	1M	23B
1401/03/21	23,950	22,420	23,950	22,840	(3.22)	298	1M	31B
1401/03/18	23,200	23,200	24,520	23,600	0.34	245	517K	12B
1401/03/17	23,460	22,730	23,760	23,520	3.93	439	1M	29B
1401/03/16	22,010	21,810	23,730	22,630	(0.4)	911	858K	19B
1401/03/11	23,650	21,610	23,650	22,720	0.35	530	1M	26B
1401/03/10	22,570	21,920	22,770	22,640	4.38	481	2M	52B
1401/03/09	21,000	21,000	22,500	21,690	(0.91)	453	933K	20B
1401/03/08	22,500	21,800	23,300	21,890	(4.58)	355	2M	54B
1401/03/07	24,390	22,230	24,390	22,940	(1.92)	838	3M	67B
1401/03/04	22,800	22,500	23,580	23,390	4.14	746	2M	41B
1401/03/03	22,050	21,300	22,660	22,460	4.03	497	1M	31B
1401/03/02	21,600	21,040	22,070	21,590	(0.05)	1,212	4M	95B
1401/03/01	22,000	21,010	22,180	21,600	1.98	721	2M	48B
1401/02/31	21,240	20,640	21,240	21,180	4.70	951	3M	74B
1401/02/28	19,950	19,450	20,640	20,230	2.90	1,279	6M	118B
1401/02/27	19,770	19,160	19,770	19,660	4.41	1,140	13M	261B
1401/02/26	18,500	18,000	19,060	18,830	3.69	546	13M	244B
1401/02/25	18,570	17,800	18,590	18,160	0.33	113	302K	6B
1401/02/24	18,000	17,720	18,400	18,100	1.40	171	654K	12B
1401/02/21	18,000	17,910	18,270	17,850	0.17	81	144K	3B
1401/02/20	17,610	17,610	18,000	17,820	0.0	57	59K	1B
1401/02/19	17,510	17,510	18,090	17,820	0.06	92	234K	4B
1401/02/18	17,650	17,560	18,380	17,810	0.06	79	105K	2B
1401/02/17	18,100	17,610	18,100	17,800	0.17	179	292K	5B
1401/02/12	18,100	17,660	18,200	17,770	0.11	129	158K	3B
1401/02/11	17,850	17,660	18,140	17,750	0.85	94	336K	6B
1401/02/10	17,160	17,160	17,940	17,600	0.28	142	254K	4B
1401/02/07	17,600	17,250	17,940	17,550	(0.11)	121	408K	7B
1401/02/06	18,000	17,300	18,000	17,570	(0.23)	125	257K	4B
1401/02/05	17,880	17,200	17,970	17,610	0.06	100	131K	2B
1401/02/04	18,090	17,460	18,090	17,600	0.80	167	365K	6B
1401/01/31	17,150	17,110	17,720	17,460	(0.06)	60	119K	2B
1401/01/30	17,800	17,300	17,800	17,470	0.0	66	88K	2B
1401/01/29	17,450	17,450	17,980	17,470	0.23	92	147K	3B
1401/01/28	17,390	17,160	17,470	17,430	(0.29)	128	232K	4B
1401/01/27	17,010	17,010	18,160	17,480	(0.11)	154	344K	6B
1401/01/24	17,120	17,000	18,000	17,500	(0.57)	119	278K	5B
1401/01/23	17,050	17,050	17,600	17,600	(0.51)	69	147K	3B
1401/01/22	18,110	17,320	18,120	17,690	(0.45)	131	387K	7B
1401/01/21	17,760	17,700	18,360	17,770	0.11	141	686K	12B
1401/01/20	18,500	17,380	18,500	17,750	(2.95)	607	2M	43B
1401/01/17	18,200	17,900	18,650	18,290	1.61	228	1M	20B
1401/01/16	16,750	16,750	18,190	18,000	3.81	407	1M	24B
1401/01/15	17,340	17,160	17,340	17,340	4.96	428	3M	46B
1401/01/14	16,440	16,440	16,520	16,520	4.96	155	1M	17B
1401/01/10	16,000	16,000	16,430	15,740	0.58	56	191K	3B
1401/01/09	16,250	15,800	16,250	15,650	1.10	100	240K	4B
1401/01/08	16,030	15,550	16,040	15,480	1.31	95	262K	4B
1401/01/07	15,380	15,380	15,820	15,280	1.39	82	288K	5B
1401/01/06	15,690	14,960	15,700	15,070	0.74	61	159K	2B
1400/12/28	15,370	15,010	15,460	14,960	0.20	41	82K	1B
1400/12/25	14,740	14,740	15,600	14,930	0.40	41	108K	2B
1400/12/24	14,850	14,750	14,970	14,870	0.0	42	55K	821M
1400/12/23	14,900	14,850	15,190	14,870	0.0	47	74K	1B
1400/12/22	14,870	14,870	15,150	14,870	0.07	55	182K	3B
1400/12/21	14,860	14,840	15,200	14,860	0.07	32	71K	1B
1400/12/18	15,000	14,890	15,180	14,850	0.0	23	26K	391M
1400/12/17	14,820	14,820	15,110	14,850	0.0	25	56K	832M
1400/12/16	14,700	14,700	15,230	14,850	0.13	32	107K	2B
1400/12/15	14,680	14,670	15,030	14,830	(0.07)	72	274K	4B
1400/12/14	14,600	14,540	14,970	14,840	0.0	30	42K	624M
1400/12/11	14,620	14,610	15,000	14,840	(0.13)	42	84K	1B
1400/12/09	14,990	14,660	15,160	14,860	0.13	34	102K	2B
1400/12/08	14,520	14,520	15,000	14,840	0.07	50	94K	1B
1400/12/07	15,170	14,600	15,170	14,830	0.0	46	40K	586M
1400/12/04	15,200	14,810	15,200	14,830	0.34	34	141K	2B
1400/12/03	14,630	14,630	15,010	14,780	0.0	49	47K	704M
1400/12/02	15,050	14,670	15,120	14,780	0.14	48	102K	2B
1400/12/01	14,770	14,100	15,220	14,760	0.07	78	103K	2B
1400/11/30	15,000	14,360	15,240	14,750	(0.54)	155	363K	5B
1400/11/27	14,580	14,460	15,810	14,830	(2.11)	301	767K	11B
1400/11/25	15,870	14,520	15,870	15,150	0.20	97	179K	3B
1400/11/18	16,250	16,250	16,700	16,320	0.43	109	189K	3B
1400/11/17	16,160	16,140	16,540	16,250	0.68	151	1M	18B
1400/11/16	16,010	16,010	16,500	16,140	0.88	81	353K	6B
1400/11/13	16,000	16,000	16,470	16,000	0.0	69	375K	6B
1400/11/12	16,100	16,000	16,100	16,000	0.0	34	101K	2B
1400/11/11	16,100	15,700	16,410	16,000	0.0	85	231K	4B
1400/11/10	16,520	15,460	16,520	16,000	0.44	63	843K	13B
1400/11/09	15,750	15,750	16,340	15,930	1.14	70	711K	11B
1400/11/06	15,760	15,120	16,500	15,750	(0.06)	89	779K	12B
1400/11/05	15,020	15,010	15,020	15,760	(0.19)	39	35K	531M
1400/11/04	15,090	15,070	15,700	15,790	(0.44)	54	126K	2B
1400/11/03	15,220	15,200	15,500	15,860	(0.88)	69	174K	3B
1400/11/02	16,300	15,280	16,300	16,000	(0.12)	40	64K	1B
1400/10/29	15,260	15,250	15,790	16,020	(0.19)	44	51K	791M
1400/10/28	15,310	15,280	15,660	16,050	(0.19)	54	38K	575M
1400/10/27	15,510	15,360	16,240	16,080	(0.5)	70	105K	2B
1400/10/26	16,450	15,460	16,450	16,160	(0.68)	87	138K	2B
1400/10/25	16,150	15,800	16,590	16,270	(0.61)	94	219K	3B
1400/10/22	16,050	16,050	16,600	16,370	(0.24)	91	149K	2B
1400/10/21	16,410	16,090	16,410	16,410	0.0	50	82K	1B
1400/10/20	16,560	15,980	16,560	16,410	(0.24)	109	155K	3B
1400/10/19	16,780	16,010	16,780	16,450	(0.18)	125	139K	2B
1400/10/18	16,700	15,820	16,700	16,480	(0.24)	102	199K	3B
1400/10/15	16,590	16,160	16,750	16,520	(0.42)	74	324K	5B
1400/10/14	16,670	16,220	17,000	16,590	0.12	128	490K	8B
1400/10/13	16,570	16,300	16,680	16,570	0.0	150	547K	9B
1400/10/12	17,000	16,380	17,000	16,570	1.16	149	599K	10B
1400/10/11	16,630	16,270	16,630	16,380	0.74	132	416K	7B
1400/10/08	16,700	16,190	16,700	16,260	0.12	148	1M	19B
1400/10/07	16,500	16,200	16,500	16,240	0.12	127	556K	9B
1400/10/06	16,010	15,900	16,700	16,220	0.68	246	865K	14B
1400/10/05	16,300	15,820	16,350	16,110	0.06	325	1M	21B
1400/10/04	16,060	15,780	16,530	16,100	0.50	326	2M	27B
1400/10/01	15,900	15,170	16,350	16,020	0.69	330	854K	14B
1400/09/30	17,280	15,680	17,280	15,910	(3.58)	1,030	5M	83B
1400/09/29	15,940	15,940	16,510	16,500	4.90	516	2M	40B
1400/09/28	15,150	15,150	15,760	15,730	4.80	776	3M	53B
1400/09/27	14,030	14,000	15,070	15,010	4.53	487	2M	37B
1400/09/24	14,440	13,850	14,440	14,360	(0.69)	95	246K	3B
1400/09/23	14,000	14,000	14,180	14,460	(0.14)	48	47K	662M
1400/09/22	14,120	13,970	14,380	14,480	(0.62)	130	186K	3B
1400/09/21	14,180	14,010	14,400	14,570	(0.14)	44	44K	621M
1400/09/20	14,250	14,190	14,690	14,590	(0.34)	89	145K	2B
1400/09/17	14,150	14,110	14,500	14,640	(0.54)	122	191K	3B
1400/09/16	14,440	14,160	14,440	14,720	(0.47)	80	111K	2B
1400/09/15	14,660	14,240	14,670	14,790	(0.4)	93	120K	2B
1400/09/14	14,300	14,230	14,750	14,850	(0.8)	121	196K	3B
1400/09/13	14,290	14,290	14,700	14,970	(0.2)	65	57K	816M
1400/09/10	14,850	14,330	14,850	15,000	(0.4)	76	87K	1B
1400/09/09	14,560	14,400	14,980	15,060	(0.53)	102	124K	2B
1400/09/08	15,090	14,530	15,160	15,140	(0.66)	135	261K	4B
1400/09/07	14,550	14,550	15,290	15,240	(0.33)	125	114K	2B
1400/09/06	15,450	15,330	15,800	15,290	1.53	317	543K	8B
1400/09/03	14,120	14,120	15,430	15,060	2.45	352	1M	21B
1400/09/02	14,510	14,260	15,000	14,700	(0.61)	154	306K	4B
1400/09/01	14,940	14,520	15,000	14,790	0.07	119	152K	2B
1400/08/30	14,370	14,290	14,820	14,780	(0.27)	127	137K	2B
1400/08/29	14,400	14,380	14,790	14,820	(0.4)	126	152K	2B
1400/08/26	14,620	14,280	14,950	14,880	(0.93)	232	264K	4B
1400/08/25	14,890	14,670	15,130	15,020	(0.2)	91	108K	2B
1400/08/24	14,900	14,500	15,650	15,050	(0.79)	269	432K	6B
1400/08/23	15,710	14,550	15,710	15,170	(0.91)	165	275K	4B
1400/08/22	14,800	14,800	15,760	15,310	(0.65)	188	287K	4B
1400/08/19	15,750	15,020	15,770	15,410	(0.19)	169	211K	3B
1400/08/18	15,360	15,050	15,990	15,440	(0.71)	166	301K	5B
1400/08/17	15,960	15,000	16,000	15,550	(0.19)	103	171K	3B
1400/08/16	16,000	15,150	16,000	15,580	(0.19)	155	226K	3B
1400/08/15	16,090	15,100	16,090	15,610	0.97	195	377K	6B
1400/08/12	15,490	15,260	15,840	15,460	0.39	136	217K	3B
1400/08/11	16,690	15,280	16,690	15,400	(4.23)	352	951K	15B
1400/08/10	15,240	15,240	16,540	16,080	0.31	150	354K	6B
1400/08/09	15,810	15,540	15,840	16,030	(1.96)	246	410K	6B
1400/08/08	16,010	15,750	17,290	16,350	(1.09)	215	350K	6B
1400/08/05	16,110	16,080	17,360	16,530	(2.3)	254	1M	22B
1400/08/04	17,430	16,390	17,670	16,920	(1.91)	501	1M	25B
1400/08/03	17,250	17,130	17,250	17,250	4.99	516	2M	27B
1400/08/01	16,060	15,610	17,250	16,430	0.0	480	4M	61B
1400/07/28	16,850	16,060	17,200	16,430	(2.78)	198	732K	12B
1400/07/27	17,360	17,000	17,360	16,900	2.11	215	488K	8B
1400/07/26	15,240	15,240	16,830	16,550	3.24	330	835K	14B
1400/07/25	15,500	15,500	16,060	16,030	(0.19)	127	145K	2B
1400/07/24	15,900	15,900	16,370	16,060	0.12	103	218K	4B
1400/07/21	16,390	15,380	16,390	16,040	(0.19)	96	64K	994M
1400/07/20	15,600	15,600	16,000	16,070	(0.92)	242	233K	4B
1400/07/19	16,010	15,920	16,400	16,220	(0.31)	120	253K	4B
1400/07/18	15,650	15,580	16,290	16,270	(0.25)	73	77K	1B
1400/07/17	16,500	15,710	16,500	16,310	(1.33)	225	322K	5B
1400/07/14	16,200	16,200	16,900	16,530	0.06	272	364K	6B
1400/07/12	16,800	16,260	17,200	16,520	(3.11)	311	816K	13B
1400/07/11	16,550	16,510	17,340	17,050	(1.84)	251	415K	7B
1400/07/10	17,950	16,890	17,950	17,370	(2.25)	380	513K	9B
1400/07/07	18,300	17,510	18,300	17,770	(0.67)	273	598K	11B
1400/07/06	17,430	17,420	18,390	17,890	0.0	97	142K	3B
1400/07/04	18,340	17,700	18,340	17,890	0.06	173	223K	4B
1400/07/03	17,200	17,200	18,480	17,880	0.17	98	137K	2B
1400/06/31	18,600	17,220	18,600	17,850	(0.28)	252	313K	6B
1400/06/30	17,700	17,610	18,270	17,900	0.17	368	636K	11B
1400/06/29	17,330	17,310	18,580	17,870	(0.28)	188	209K	4B
1400/06/28	18,600	17,820	19,280	17,920	(4.43)	335	986K	18B
1400/06/27	18,910	18,530	19,760	18,750	(3.85)	402	914K	17B
1400/06/24	18,960	18,960	19,820	19,500	0.15	454	942K	18B
1400/06/23	18,600	18,600	19,930	19,470	0.46	333	634K	12B
1400/06/22	19,010	18,420	19,930	19,380	1.89	379	720K	14B
1400/06/21	19,050	19,020	19,980	19,020	(5.0)	354	2M	40B
1400/06/20	20,210	19,600	20,630	20,020	(2.96)	373	645K	13B
1400/06/17	20,620	19,900	21,390	20,630	0.83	500	944K	19B
1400/06/16	20,550	19,880	20,590	20,460	4.33	662	2M	47B
1400/06/15	19,200	18,600	19,860	19,610	3.65	803	3M	54B
1400/06/14	18,610	17,850	19,110	18,920	3.96	749	2M	38B
1400/06/13	19,000	17,840	19,090	18,200	(1.03)	1,020	2M	40B
1400/06/10	17,600	17,600	18,480	18,390	4.49	351	1M	27B
1400/06/09	17,700	17,460	18,680	17,600	(4.19)	410	1M	23B
1400/06/08	18,530	18,150	19,500	18,370	(3.82)	456	1M	19B
1400/06/07	20,130	18,620	20,130	19,100	(2.55)	1,209	3M	50B
1400/06/06	20,300	19,300	20,300	19,600	(0.61)	767	2M	31B
1400/06/03	19,360	18,990	20,290	19,720	1.86	598	2M	38B
1400/06/02	19,750	19,100	19,940	19,360	0.05	732	2M	35B
1400/06/01	19,120	18,750	19,480	19,350	4.26	515	1M	25B
1400/05/31	17,610	17,610	18,930	18,560	2.94	727	3M	50B
1400/05/24	18,100	17,550	18,250	18,030	1.18	429	1M	22B
1400/05/23	17,940	17,530	18,190	17,820	(1.55)	436	804K	14B
1400/05/20	18,400	17,910	18,440	18,100	2.78	474	1M	20B
1400/05/19	17,550	16,910	18,040	17,610	2.21	531	1M	22B
1400/05/18	17,250	16,710	17,350	17,230	1.17	367	855K	15B
1400/05/17	17,380	16,720	17,400	17,030	(0.76)	498	992K	17B
1400/05/16	17,650	16,500	17,850	17,160	(0.58)	659	1M	21B
1400/05/13	17,320	17,080	17,320	17,260	4.61	752	2M	38B
1400/05/12	15,610	15,600	17,040	16,500	1.60	1,090	3M	56B
1400/05/11	16,400	16,210	16,700	16,240	(4.81)	712	3M	47B
1400/05/10	17,980	16,800	17,980	17,060	(3.51)	746	2M	34B
1400/05/09	18,300	17,180	18,300	17,680	(0.34)	636	2M	30B
1400/05/06	18,650	17,350	19,000	17,740	(2.85)	1,033	3M	50B
1400/05/05	18,730	18,230	18,730	18,260	(4.8)	465	1M	19B
1400/05/04	19,210	18,900	20,120	19,180	(3.57)	667	1M	23B
1400/04/28	20,850	19,200	20,850	19,890	(1.14)	774	1M	29B
1400/04/27	19,900	19,020	20,800	20,120	1.16	1,259	4M	76B
1400/04/26	20,770	19,290	20,770	19,890	(2.02)	851	1M	29B
1400/04/23	21,880	20,150	21,880	20,300	(4.29)	1,245	3M	60B
1400/04/22	20,200	20,200	22,000	21,210	0.66	973	2M	52B
1400/04/21	22,300	20,870	22,300	21,070	(4.05)	1,202	2M	46B
1400/04/20	21,580	21,580	23,500	21,960	(3.3)	1,742	4M	85B
1400/04/19	21,760	21,760	21,760	22,710	(0.83)	88	107K	2B
1400/04/16	22,420	22,420	22,420	22,900	(2.92)	163	358K	8B
1400/04/15	23,370	23,370	24,300	23,590	(4.07)	1,334	4M	98B
1400/04/12	23,380	23,380	23,380	24,590	(0.08)	5	9K	206M
1400/04/09	23,390	23,390	23,390	24,610	(0.04)	8	7K	157M
1400/04/08	22,320	22,320	22,320	24,620	(0.73)	36	45K	995M
1400/04/06	23,560	23,560	23,560	24,800	0.0	3	2K	51M
1400/03/30	23,560	23,560	23,560	24,800	0.0	1	220	5M
1400/03/26	23,560	23,560	23,560	24,800	0.0	2	720	17M
1400/03/24	23,560	23,560	23,560	24,800	0.0	5	1K	29M
1400/03/10	23,560	23,560	23,560	24,800	0.0	1	370	9M
1400/03/08	23,560	23,560	23,560	24,800	0.0	4	2K	35M
1400/03/05	23,560	23,560	23,560	24,800	0.0	4	2K	51M
1400/03/02	23,560	23,560	23,560	24,800	0.0	1	215	5M
1400/03/01	23,560	23,560	23,560	24,800	0.0	1	253	6M
1400/02/26	23,560	23,560	23,560	24,800	0.0	1	250	6M
1400/02/25	23,580	23,580	23,580	24,800	(0.08)	5	8K	178M
1400/02/22	24,080	24,080	24,080	24,820	0.0	1	2K	48M
1400/02/21	24,080	24,080	24,080	24,820	0.0	2	950	23M
1400/02/20	24,080	24,080	24,080	24,820	0.0	2	581	14M
1400/02/15	24,080	24,080	24,080	24,820	0.0	1	350	8M
1400/02/12	24,220	24,220	24,220	24,820	(0.56)	17	384K	9B
1400/02/11	24,220	24,220	24,220	24,960	0.0	1	240	6M
1400/02/08	24,220	24,220	24,220	24,960	0.0	1	400	10M
1400/02/07	24,220	24,220	24,220	24,960	0.0	1	750	18M
1400/02/05	24,220	24,220	24,220	24,960	0.0	1	450	11M
1400/02/04	24,220	24,220	24,220	24,960	0.0	2	1K	31M
1400/01/25	24,470	24,470	24,470	24,960	0.0	3	2K	43M
1400/01/21	24,470	24,470	24,470	24,960	0.0	2	8K	188M
1400/01/18	24,470	24,470	24,470	24,960	0.0	2	700	17M
1400/01/17	24,470	24,470	24,470	24,960	0.0	1	220	5M
1400/01/16	24,470	24,470	24,470	24,960	0.0	12	8K	185M
1400/01/11	24,470	24,470	24,470	24,960	0.0	3	513	13M
1400/01/10	24,470	24,470	24,470	24,960	0.0	2	807	20M
1400/01/08	24,470	24,470	24,470	24,960	0.0	3	445	11M
1400/01/07	24,470	24,470	24,470	24,960	0.0	10	8K	187M
1399/12/27	24,480	24,480	24,480	24,960	(0.04)	32	38K	941M
1399/12/26	24,550	24,550	24,550	24,970	(0.32)	24	319K	8B
1399/12/25	24,550	24,550	24,550	25,050	0.0	4	3K	69M
1399/12/24	24,560	24,560	24,560	25,050	(0.04)	6	20K	502M
1399/12/23	24,560	24,560	24,560	25,060	0.0	6	6K	135M
1399/12/20	24,560	24,560	24,560	25,060	0.0	5	3K	64M
1399/12/19	24,590	24,590	24,590	25,060	(0.12)	8	103K	3B
1399/12/18	24,590	24,590	24,590	25,090	0.0	6	6K	152M
1399/12/17	24,590	24,590	24,590	25,090	0.0	8	16K	391M
1399/12/16	24,590	24,590	24,590	25,090	0.0	3	1K	31M
1399/12/13	24,660	24,620	24,660	25,090	(0.12)	48	125K	3B
1399/12/12	24,770	24,770	25,490	25,120	(0.59)	433	888K	22B
1399/12/11	24,780	24,780	24,780	25,270	(0.04)	10	29K	728M
1399/12/10	24,780	24,780	24,780	25,280	0.0	4	8K	191M
1399/12/09	24,780	24,780	24,780	25,280	0.0	3	6K	139M
1399/12/06	24,810	24,810	25,010	25,280	(0.12)	99	147K	4B
1399/12/05	25,680	24,940	26,090	25,310	(0.51)	880	2M	42B
1399/12/04	23,860	23,860	25,780	25,440	4.56	1,639	5M	120B
1399/12/03	24,460	23,950	25,200	24,330	(0.41)	346	527K	13B
1399/12/02	25,820	24,100	25,820	24,430	0.04	404	441K	11B
1399/11/29	25,000	24,060	25,700	24,420	0.58	351	396K	10B
1399/11/28	24,320	23,860	24,320	24,280	(0.16)	233	275K	7B
1399/11/21	25,000	24,110	26,000	25,420	0.95	646	1M	33B
1399/11/20	25,200	24,400	26,000	25,180	(1.95)	501	1M	25B
1399/11/19	25,520	25,520	26,450	25,680	(4.39)	860	2M	60B
1399/11/18	26,460	26,450	27,810	26,860	(3.52)	515	1M	37B
1399/11/15	28,020	26,690	28,050	27,840	4.19	1,432	4M	117B
1399/11/14	26,860	26,090	27,370	26,720	2.49	664	1M	39B
1399/11/13	25,760	25,180	26,570	26,070	1.20	536	2M	39B
1399/11/12	26,690	24,900	26,690	25,760	0.74	690	2M	44B
1399/11/11	25,530	24,800	25,630	25,570	4.75	690	3M	70B
1399/11/08	23,340	23,340	24,450	24,410	4.81	638	3M	72B
1399/11/07	22,800	22,800	24,330	23,290	0.47	658	1M	26B
1399/11/06	22,680	22,680	24,340	23,180	(2.24)	839	2M	49B
1399/11/05	24,200	23,210	25,160	23,710	(2.95)	1,272	3M	74B
1399/11/04	24,150	24,000	25,150	24,430	0.33	927	2M	44B
1399/11/01	24,010	24,010	26,300	24,350	(3.64)	1,461	4M	104B
1399/10/30	24,330	24,330	24,330	25,270	(1.33)	103	515K	13B
1399/10/29	24,340	24,340	24,340	25,610	(0.04)	10	9K	227M
1399/10/27	25,390	24,740	25,410	25,620	(1.61)	245	845K	21B
1399/10/24	25,600	25,600	26,870	26,040	(1.33)	1,382	5M	140B
1399/10/23	25,770	25,390	26,470	26,390	4.68	1,558	4M	115B
1399/10/22	25,390	24,210	25,390	25,210	4.22	1,003	2M	56B
1399/10/21	23,810	23,000	24,490	24,190	3.69	834	3M	78B
1399/10/20	23,250	23,110	23,990	23,330	0.95	519	950K	22B
1399/10/17	23,100	22,870	23,810	23,110	0.87	564	1M	27B
1399/10/16	22,500	22,500	23,400	22,910	0.04	480	1M	29B
1399/10/15	21,850	21,850	23,750	22,900	0.97	532	1M	27B
1399/10/14	22,460	21,860	23,200	22,680	(0.83)	524	868K	19B
1399/10/13	23,800	22,010	23,800	22,870	(0.09)	520	1M	26B
1399/10/10	23,300	22,200	23,300	22,890	0.62	473	1M	29B
1399/10/09	22,800	21,950	23,300	22,750	0.35	580	1M	32B
1399/10/08	21,590	21,590	23,590	22,670	(0.22)	832	2M	41B
1399/10/07	23,000	22,400	23,300	22,720	1.61	763	2M	44B
1399/10/06	22,360	22,360	22,360	22,360	4.98	602	3M	69B
1399/10/03	21,490	20,900	21,550	21,300	3.75	370	2M	40B
1399/10/02	19,600	19,600	20,990	20,530	0.20	339	448K	9B
1399/10/01	20,000	19,610	20,590	20,490	(0.73)	352	492K	10B
1399/09/30	20,020	20,020	21,040	20,640	(0.1)	231	458K	9B
1399/09/29	20,510	19,730	21,280	20,660	(0.05)	381	1000K	21B
1399/09/26	19,960	19,960	21,840	20,670	(1.62)	313	1M	28B
1399/09/25	20,390	20,390	20,390	21,010	(2.1)	177	985K	20B
1399/09/24	21,200	20,450	22,410	21,460	(0.09)	523	1M	29B
1399/09/23	21,380	20,730	21,990	21,480	0.56	423	1M	31B
1399/09/22	22,050	20,100	22,050	21,360	1.04	441	1M	23B
1399/09/19	21,500	20,870	21,500	21,140	3.22	378	2M	37B
1399/09/18	19,020	19,020	20,870	20,480	3.02	339	2M	36B
1399/09/17	20,380	19,150	20,380	19,880	0.91	477	1M	30B
1399/09/16	20,500	19,880	20,500	19,700	0.87	396	673K	14B
1399/09/15	18,120	18,120	19,920	19,530	2.90	321	2M	35B
1399/09/12	19,000	18,210	19,400	18,980	0.26	390	1M	25B
1399/09/11	19,190	17,780	19,520	18,930	1.18	547	1M	28B
1399/09/10	19,300	17,900	19,300	18,710	1.74	599	2M	32B
1399/09/09	18,830	18,830	18,830	18,390	2.51	193	1M	27B
1399/09/08	18,200	17,500	18,220	17,940	3.34	240	2M	35B
1399/09/05	17,380	17,190	17,750	17,360	2.66	344	2M	31B
1399/09/04	17,190	15,620	17,190	16,910	3.24	541	3M	53B
1399/09/03	16,000	16,000	16,630	16,380	3.41	374	3M	44B
1399/09/02	15,970	15,500	16,500	15,840	0.57	189	797K	13B
1399/08/28	15,980	15,310	16,000	15,750	(0.06)	118	241K	4B
1399/08/27	16,200	15,190	16,200	15,760	(0.13)	164	381K	6B
1399/08/26	16,000	15,290	16,100	15,780	(0.13)	121	263K	4B
1399/08/25	16,050	14,990	16,140	15,800	0.19	229	966K	15B
1399/08/24	14,980	14,980	16,130	15,770	0.19	305	940K	15B
1399/08/21	15,010	15,010	15,290	15,740	(0.32)	117	223K	3B
1399/08/20	15,080	15,060	15,440	15,790	(0.38)	139	238K	4B
1399/08/19	15,170	15,170	16,090	15,850	(0.69)	205	682K	11B
1399/08/18	15,240	15,240	15,940	15,960	(0.5)	156	674K	11B
1399/08/17	15,310	15,300	16,100	16,040	(0.37)	166	553K	9B
1399/08/14	16,360	15,360	16,400	16,100	(0.37)	116	412K	6B
1399/08/12	15,410	15,410	16,000	16,160	(0.37)	91	354K	6B
1399/08/11	15,530	15,510	15,950	16,220	(0.61)	114	381K	6B
1399/08/10	15,620	15,610	16,370	16,320	(0.67)	177	444K	7B
1399/08/07	15,700	15,700	16,390	16,430	(0.54)	157	441K	7B
1399/08/06	15,750	15,750	17,000	16,520	(0.3)	141	414K	7B
1399/08/05	15,770	15,770	15,770	16,570	(0.18)	41	115K	2B
1399/08/03	15,780	15,780	15,780	16,600	(0.06)	60	50K	785M
1399/07/30	17,450	15,820	17,450	16,610	(0.24)	135	268K	4B
1399/07/29	15,900	15,900	16,370	16,650	(0.48)	94	328K	5B
1399/07/28	16,000	16,000	16,010	16,730	(0.65)	112	400K	6B
1399/07/27	16,090	16,090	16,100	16,840	(0.53)	84	304K	5B
1399/07/23	17,080	16,200	17,280	16,930	(0.7)	233	546K	9B
1399/07/22	16,210	16,210	17,670	17,050	(0.06)	281	901K	15B
1399/07/21	16,370	16,340	17,030	17,060	(0.81)	330	588K	10B
1399/07/20	17,500	16,500	17,940	17,200	0.23	453	873K	15B
1399/07/19	17,750	16,280	17,980	17,160	0.18	557	2M	31B
1399/07/16	17,200	16,680	17,200	17,130	4.51	396	3M	48B
1399/07/15	16,990	16,990	16,990	16,390	1.24	273	757K	13B
1399/07/14	15,250	15,250	16,850	16,190	0.87	453	2M	35B
1399/07/13	16,870	15,320	16,870	16,050	(0.37)	187	333K	5B
1399/07/12	16,130	15,430	16,900	16,110	(0.74)	356	1M	17B
1399/07/09	15,520	15,520	16,200	16,230	(0.61)	218	423K	7B
1399/07/08	15,620	15,620	16,000	16,330	(0.67)	178	415K	6B
1399/07/07	15,620	15,620	15,620	16,440	0.0	7	5K	78M
1399/07/06	15,700	15,700	15,800	16,440	(0.48)	88	294K	5B
1399/07/05	16,320	15,870	17,230	16,520	(1.08)	304	884K	14B
1399/07/02	17,000	16,200	17,220	16,700	0.06	325	479K	8B
1399/07/01	17,300	15,910	17,300	16,690	(0.3)	364	523K	9B
1399/06/31	16,000	16,000	16,480	16,740	(0.59)	190	376K	6B
1399/06/30	16,300	16,170	16,750	16,840	(1.06)	312	642K	10B
1399/06/29	17,800	16,320	17,800	17,020	(0.87)	481	903K	15B
1399/06/26	17,410	17,410	17,410	17,170	3.50	318	2M	36B
1399/06/25	15,800	15,800	17,070	16,590	2.03	708	2M	28B
1399/06/24	15,760	15,760	16,760	16,260	(1.93)	545	2M	25B
1399/06/23	15,830	15,830	15,840	16,580	(0.48)	108	297K	5B
1399/06/22	16,500	16,170	16,990	16,660	(2.12)	317	1M	22B
1399/06/19	16,450	16,450	17,310	17,020	(1.68)	441	987K	16B
1399/06/18	16,450	16,450	16,450	17,310	0.0	3	2K	32M
1399/06/17	16,470	16,470	16,470	17,310	(0.12)	29	53K	878M
1399/06/16	17,730	16,610	17,730	17,330	(0.86)	231	537K	9B
1399/06/15	16,900	16,870	17,550	17,480	(1.52)	404	934K	16B
1399/06/12	16,960	16,960	17,150	17,750	(0.56)	112	317K	5B
1399/06/11	17,150	17,150	17,200	17,850	(1.11)	254	604K	10B
1399/06/10	19,330	17,530	19,330	18,050	(2.17)	496	1M	24B
1399/06/05	18,500	18,050	18,940	18,450	2.27	640	1M	27B
1399/06/04	17,250	17,250	18,960	18,040	(0.33)	678	1M	19B
1399/06/03	17,500	17,500	18,000	18,100	(1.74)	254	975K	17B
1399/06/02	17,620	17,620	17,730	18,420	(0.65)	154	339K	6B
1399/06/01	17,750	17,740	18,390	18,540	(0.7)	277	405K	7B
1399/05/29	17,830	17,830	18,100	18,670	(0.48)	202	268K	5B
1399/05/28	19,390	17,760	19,590	18,760	0.48	815	1M	26B
1399/05/27	19,220	17,880	19,220	18,670	0.43	768	1M	26B
1399/05/26	18,260	17,960	18,550	18,590	(1.64)	586	940K	17B
1399/05/25	18,500	18,260	18,870	18,900	(1.66)	471	897K	16B
1399/05/22	18,870	18,870	20,600	19,220	(3.22)	815	2M	36B
1399/05/21	19,250	19,250	19,250	19,860	(1.97)	453	917K	18B
1399/05/20	19,930	19,910	20,900	20,260	(3.29)	745	2M	35B
1399/05/19	21,100	20,320	22,300	20,950	(2.01)	1,745	3M	65B
1399/05/15	20,730	20,040	21,990	21,380	1.86	1,418	2M	51B
1399/05/14	21,660	20,750	21,660	20,990	(3.85)	1,474	3M	55B
1399/05/13	22,880	21,660	23,000	21,830	(4.25)	1,262	2M	47B
1399/05/12	23,820	21,720	23,820	22,800	0.48	1,676	3M	71B
1399/05/11	21,790	21,790	23,030	22,690	3.42	1,365	3M	64B
1399/05/08	21,780	21,780	22,000	21,940	(4.28)	901	2M	37B
1399/05/07	22,790	22,790	23,850	22,920	(4.42)	1,875	4M	100B
1399/05/06	23,130	23,130	23,130	23,980	(1.48)	312	587K	14B
1399/05/05	23,430	23,430	23,430	24,340	(1.3)	419	508K	12B
1399/05/04	24,510	24,260	25,490	24,660	(3.41)	1,488	3M	68B
1399/05/01	24,960	24,960	24,960	25,530	(2.82)	480	1M	29B
1399/04/31	26,400	26,050	26,400	26,270	(4.19)	798	2M	46B
1399/04/30	27,690	25,100	27,690	27,420	3.94	3,172	7M	180B
1399/04/29	26,500	25,500	26,500	26,380	4.52	4,173	12M	307B
1399/04/28	25,240	25,200	25,240	25,240	4.99	1,077	4M	111B
1399/04/25	22,530	22,530	24,890	24,040	1.39	3,357	12M	284B
1399/04/24	23,700	23,700	24,280	23,710	(4.93)	1,019	2M	54B
1399/04/23	24,730	24,730	24,800	24,940	(4.19)	825	2M	38B
1399/04/22	25,450	25,450	27,700	26,030	(2.8)	5,023	13M	331B
1399/04/21	25,940	25,940	25,940	26,780	(1.9)	353	698K	18B
1399/04/18	26,550	26,550	26,550	27,300	(2.29)	408	784K	21B
1399/04/17	27,940	27,940	28,040	27,940	(5.0)	1,383	2M	52B
1399/04/16	30,980	28,040	30,980	29,410	(0.34)	3,319	6M	176B
1399/04/11	29,510	29,510	29,510	29,510	4.98	740	3M	83B
1399/04/10	28,110	28,110	28,110	28,110	4.97	172	2M	58B
1399/04/08	26,780	26,780	26,780	26,780	4.98	705	2M	61B
1399/04/07	25,500	23,600	26,080	25,510	2.70	2,270	6M	155B
1399/04/04	24,750	23,500	25,160	24,840	3.63	957	3M	64B
1399/04/03	23,970	23,970	23,970	23,970	4.99	500	5M	113B
1399/04/02	22,840	22,200	22,840	22,830	4.92	711	4M	94B
1399/04/01	21,990	19,910	21,990	21,760	3.87	1,869	9M	189B
1399/03/31	21,040	21,040	21,040	20,950	4.54	136	2M	48B
1399/03/27	20,160	20,160	20,160	20,040	4.38	201	2M	48B
1399/03/26	19,380	19,380	19,380	19,200	4.01	212	2M	43B
1399/03/25	19,240	19,240	19,240	18,460	0.71	108	388K	7B
1399/03/24	19,030	19,030	19,030	18,330	1.14	132	630K	12B
1399/03/21	18,870	18,870	18,870	18,124	0.85	134	494K	9B
1399/03/20	18,718	18,718	18,718	17,972	0.81	132	477K	9B
1399/03/19	18,430	18,430	18,438	17,827	1.52	220	888K	16B
1399/03/18	18,234	18,234	18,234	17,560	1.12	175	654K	12B
1399/03/17	17,956	17,956	17,956	17,366	1.55	116	907K	16B
1399/03/13	17,558	17,400	17,759	17,101	1.11	270	715K	13B
1399/03/12	16,600	16,600	17,230	16,914	3.07	702	2M	37B
1399/03/11	17,000	15,601	17,000	16,410	0.41	398	1M	18B
1399/03/10	16,750	16,250	16,886	16,343	1.62	369	1M	18B
1399/03/07	15,110	15,110	16,646	16,082	1.44	515	1M	22B
1399/03/06	16,557	15,377	16,557	15,854	(2.06)	386	1M	21B
1399/03/03	15,583	15,580	16,055	16,186	(1.3)	386	933K	15B
1399/02/31	16,998	16,038	16,998	16,399	(2.86)	587	2M	30B
1399/02/30	17,160	16,201	17,200	16,882	(0.22)	596	1M	20B
1399/02/29	16,904	16,166	17,500	16,920	(0.19)	805	2M	31B
1399/02/28	16,299	16,299	17,090	16,953	(1.18)	348	737K	12B
1399/02/27	16,398	16,398	16,398	17,156	(0.61)	132	352K	6B
1399/02/24	16,775	16,775	17,299	17,261	(2.24)	609	1M	22B
1399/02/23	16,868	16,868	16,868	17,657	(0.55)	159	311K	5B
1399/02/22	17,790	17,010	17,790	17,755	(0.84)	329	519K	9B
1399/02/21	18,738	17,210	18,738	17,905	(1.14)	785	1M	25B
1399/02/20	18,738	18,008	18,738	18,112	1.49	627	1M	21B
1399/02/17	17,300	17,250	17,989	17,846	(0.78)	645	1M	20B
1399/02/16	19,000	17,262	19,000	17,986	(1.01)	984	2M	39B
1399/02/15	18,688	17,200	18,688	18,170	2.08	819	2M	43B
1399/02/14	18,268	18,268	18,268	17,799	2.30	201	1M	25B
1399/02/13	17,803	17,803	17,803	17,399	2.61	242	2M	27B
1399/02/10	16,660	16,200	17,589	16,956	0.90	1,230	2M	33B
1399/02/09	17,200	16,561	17,200	16,804	(1.23)	908	2M	35B
1399/02/08	17,200	16,500	17,556	17,014	(0.14)	848	2M	27B
1399/02/07	17,701	16,190	17,701	17,037	1.06	1,023	2M	35B
1399/02/06	17,073	16,300	17,150	16,859	3.21	1,278	3M	49B
1399/02/03	16,889	15,620	16,889	16,334	1.02	925	2M	30B
1399/02/02	16,800	16,165	16,800	16,169	1.02	606	1M	18B
1399/02/01	14,740	14,740	16,162	16,005	3.98	907	3M	52B
1399/01/31	15,593	14,832	15,593	15,393	3.65	1,052	3M	46B
1399/01/30	14,922	14,900	14,922	14,851	4.50	839	3M	47B
1399/01/27	14,195	13,655	14,699	14,212	1.48	1,081	2M	29B
1399/01/26	13,451	13,451	14,500	14,005	(1.08)	710	1M	16B
1399/01/25	14,876	13,800	14,876	14,158	(0.07)	607	906K	13B
1399/01/24	14,580	14,100	14,587	14,168	1.98	648	2M	24B
1399/01/23	14,295	13,696	14,295	13,893	2.04	977	2M	27B
1399/01/20	14,157	14,157	14,157	13,615	0.98	223	767K	11B
1399/01/19	13,966	13,966	13,966	13,483	1.37	172	1M	15B
1399/01/18	13,823	13,823	13,823	13,301	1.03	279	809K	11B
1399/01/17	13,669	13,669	13,669	13,165	1.12	238	881K	12B
1399/01/16	13,217	13,100	13,396	13,019	2.04	1,101	2M	27B
1399/01/11	13,277	12,610	13,277	12,759	0.77	787	1M	15B
1399/01/10	12,997	11,817	12,997	12,661	2.28	1,117	2M	28B
1399/01/09	12,700	12,400	12,792	12,379	1.61	730	1M	19B
1399/01/06	12,193	11,809	12,440	12,183	0.31	743	1M	17B
1399/01/05	12,699	11,741	12,699	12,145	(0.12)	477	609K	7B
1398/12/28	11,641	11,641	12,471	12,159	(0.01)	528	672K	8B
1398/12/27	12,435	11,647	12,435	12,160	(0.81)	496	856K	10B
1398/12/26	12,199	11,725	12,770	12,259	0.09	855	2M	20B
1398/12/25	11,704	11,704	12,073	12,248	(0.58)	367	503K	6B
1398/12/24	12,461	11,804	12,480	12,319	(0.85)	687	889K	11B
1398/12/21	12,120	12,120	12,650	12,425	(0.34)	602	1M	14B
1398/12/20	12,006	12,006	12,500	12,468	(1.34)	662	1M	18B
1398/12/19	12,568	12,162	12,667	12,637	(1.29)	347	1M	13B
1398/12/17	12,487	12,400	12,789	12,802	(0.35)	513	806K	10B
1398/12/14	13,339	12,885	13,339	12,847	1.11	736	2M	21B
1398/12/13	12,800	12,400	13,299	12,706	0.27	1,030	2M	31B
1398/12/12	13,150	12,600	13,150	12,672	0.76	635	2M	20B
1398/12/11	12,998	12,031	12,998	12,577	0.40	742	2M	19B
1398/12/10	12,518	12,518	12,730	12,527	(4.93)	517	848K	11B
1398/12/07	13,800	12,928	13,800	13,176	(1.96)	759	1M	18B
1398/12/06	13,449	13,006	13,810	13,439	2.16	883	2M	26B
1398/12/05	13,400	13,000	13,490	13,155	(0.39)	868	2M	30B
1398/12/04	12,670	12,670	13,333	13,206	3.99	985	3M	40B
1398/12/03	12,190	12,190	13,098	12,699	(1.03)	855	1M	18B
1398/11/30	13,010	12,601	13,200	12,831	(1.12)	1,131	3M	33B
1398/11/29	13,050	12,400	13,335	12,976	0.76	978	2M	21B
1398/11/28	12,780	12,450	12,979	12,878	4.18	1,205	3M	36B
1398/11/27	12,499	11,967	12,788	12,361	0.73	1,174	3M	35B
1398/11/26	12,776	11,963	12,776	12,271	(1.14)	851	2M	24B
1398/11/23	12,302	12,092	13,000	12,412	(2.48)	1,419	4M	44B
1398/11/21	12,728	12,728	12,728	12,728	(4.99)	393	1M	18B
1398/11/20	13,890	13,196	13,890	13,397	(1.04)	275	764K	10B
1398/11/14	14,543	13,510	14,543	14,038	1.35	3,116	12M	165B
1398/11/13	13,851	13,851	13,851	13,851	5.00	111	1M	17B
1398/11/12	13,369	13,369	13,369	13,192	3.60	114	313K	4B
1398/11/08	12,733	12,733	12,733	12,733	5.00	88	729K	9B
1398/11/07	12,127	12,127	12,127	12,127	5.00	127	1M	17B
1398/11/06	11,550	11,550	11,550	11,550	5.00	268	3M	33B
1398/11/05	10,536	10,536	11,031	11,000	4.70	280	1M	12B
1398/11/02	10,300	10,300	10,744	10,506	1.35	542	941K	10B
1398/11/01	10,469	10,155	10,472	10,366	1.99	416	730K	8B
1398/10/30	9,845	9,845	10,421	10,164	1.61	611	1M	11B
1398/10/29	9,948	9,820	10,195	10,003	(1.67)	671	1M	11B
1398/10/28	10,347	9,846	10,377	10,173	0.41	824	1M	15B
1398/10/25	10,201	10,088	10,400	10,131	(4.59)	816	2M	23B
1398/10/24	10,404	10,390	10,910	10,618	2.06	466	2M	17B
1398/10/23	10,570	10,190	10,570	10,404	3.35	494	1M	15B
1398/10/22	10,148	10,148	10,148	10,067	4.16	64	360K	4B
1398/10/21	9,810	9,810	9,810	9,665	0.49	35	107K	1B
1398/10/18	9,461	9,461	9,461	9,618	(0.37)	22	81K	768M
1398/10/17	9,645	9,645	9,947	9,654	(4.91)	120	488K	5B
1398/10/15	10,132	10,132	10,987	10,152	(4.81)	439	2M	16B
1398/10/14	10,433	10,433	10,433	10,665	(2.89)	80	251K	3B
1398/10/11	10,990	10,700	10,999	10,982	4.83	200	696K	8B
1398/10/10	10,570	9,600	10,585	10,476	3.92	646	3M	36B
1398/10/09	9,893	9,500	10,213	10,081	3.64	940	3M	33B
1398/10/08	9,890	9,288	10,019	9,727	1.20	515	2M	17B
1398/10/07	9,697	9,400	9,895	9,612	1.61	684	2M	16B
1398/10/04	9,600	9,165	9,621	9,460	3.24	566	2M	16B
1398/10/03	8,850	8,850	9,212	9,163	4.43	561	2M	21B
1398/10/02	9,254	8,550	9,254	8,774	(2.51)	706	2M	16B
1398/10/01	8,755	8,750	9,298	9,000	0.67	528	1M	11B
1398/09/30	8,977	8,925	9,400	8,940	(4.83)	626	2M	15B
1398/09/27	9,896	9,368	9,896	9,394	(4.74)	984	2M	22B
1398/09/26	9,800	9,450	10,020	9,861	3.33	628	2M	20B
1398/09/25	8,900	8,900	9,757	9,543	2.69	767	2M	21B
1398/09/24	9,532	8,811	9,532	9,293	2.36	829	2M	21B
1398/09/23	8,949	8,736	9,136	9,079	4.34	603	3M	31B
1398/09/20	8,440	8,410	9,000	8,701	1.15	552	1M	13B
1398/09/19	8,616	8,300	8,635	8,602	4.60	1,158	4M	32B
1398/09/18	8,050	7,850	8,352	8,224	3.38	719	3M	21B
1398/09/17	8,127	7,810	8,127	7,955	(0.41)	398	1M	9B
1398/09/16	7,899	7,808	8,121	7,988	3.16	449	1M	12B
1398/09/13	7,653	7,626	8,000	7,743	0.36	251	542K	4B
1398/09/12	7,988	7,626	7,988	7,715	(2.78)	224	431K	3B
1398/09/11	8,299	7,885	8,299	7,936	(2.0)	263	609K	5B
1398/09/10	8,339	7,773	8,339	8,098	1.87	450	1M	11B
1398/09/09	7,690	7,571	7,963	7,949	4.81	522	3M	25B
1398/09/06	7,599	7,355	7,700	7,584	1.28	292	645K	5B
1398/09/05	7,694	7,426	7,694	7,488	(1.38)	195	401K	3B
1398/09/04	7,356	7,356	7,689	7,593	3.15	241	631K	5B
1398/09/03	7,508	7,337	7,508	7,361	0.33	116	161K	1B
1398/09/02	7,443	7,213	7,490	7,337	(2.92)	175	452K	3B
1398/08/29	7,874	7,444	7,874	7,558	(0.43)	111	188K	1B
1398/08/28	7,411	7,219	7,889	7,591	(0.08)	289	928K	7B
1398/08/27	7,358	7,356	7,800	7,597	(1.89)	133	257K	2B
1398/08/26	8,000	7,687	8,000	7,743	(4.3)	109	380K	3B
1398/08/25	8,445	8,023	8,446	8,091	(4.19)	286	517K	4B
1398/08/22	8,750	8,210	8,750	8,445	0.50	377	825K	7B
1398/08/21	8,411	8,206	8,411	8,403	4.89	558	2M	18B
1398/08/20	8,015	7,900	8,015	8,011	4.94	566	2M	18B
1398/08/19	7,327	7,152	7,693	7,634	4.19	255	805K	6B
1398/08/18	7,364	7,174	7,654	7,327	(2.97)	118	336K	2B
1398/08/14	7,650	7,400	7,650	7,551	(0.37)	81	143K	1B
1398/08/13	7,668	7,346	7,668	7,579	0.26	84	146K	1B
1398/08/12	7,238	7,166	7,641	7,559	3.86	215	438K	3B
1398/08/11	7,570	7,000	7,570	7,278	0.85	138	209K	2B
1398/08/08	7,300	7,132	7,304	7,217	3.74	192	366K	3B
1398/08/06	7,160	6,658	7,199	6,957	(0.7)	173	325K	2B
1398/08/04	6,940	6,775	6,950	7,006	(1.75)	87	174K	1B
1398/08/01	7,445	6,823	7,445	7,131	(0.71)	70	88K	611M
1398/07/30	6,938	6,938	7,600	7,182	(1.66)	142	243K	2B
1398/07/29	7,048	7,048	7,048	7,303	(1.55)	36	135K	951M
1398/07/28	7,177	7,175	7,260	7,418	(1.77)	53	154K	1B
1398/07/24	7,311	7,307	7,498	7,552	(1.81)	81	160K	1B
1398/07/23	7,948	7,450	7,948	7,691	(1.93)	83	182K	1B
1398/07/22	7,800	7,502	7,800	7,842	(0.67)	83	76K	576M
1398/07/21	7,897	7,704	8,099	7,895	0.03	84	86K	679M
1398/07/20	7,980	7,978	8,099	7,893	2.25	133	227K	2B
1398/07/17	7,266	7,266	8,030	7,719	0.93	180	374K	3B
1398/07/16	7,674	7,597	7,768	7,648	(4.35)	159	389K	3B
1398/07/15	7,780	7,780	8,177	7,996	(2.32)	171	261K	2B
1398/07/14	8,206	8,128	8,206	8,186	(4.31)	179	384K	3B
1398/07/13	8,502	8,200	8,724	8,555	2.96	295	846K	7B
1398/07/10	8,596	8,144	8,596	8,309	(3.07)	230	725K	6B
1398/07/09	8,934	8,372	8,934	8,572	(2.72)	403	574K	5B
1398/07/08	8,814	8,611	8,814	8,812	4.97	305	1M	12B
1398/07/07	8,400	8,300	8,400	8,395	4.94	329	919K	8B
1398/07/06	7,799	7,750	8,089	8,000	3.84	413	1M	9B
1398/07/03	7,748	7,533	7,750	7,704	0.25	202	328K	3B
1398/07/02	7,847	7,550	7,847	7,685	0.26	268	278K	2B
1398/07/01	7,799	7,605	7,868	7,665	(1.94)	355	628K	5B
1398/06/31	7,882	7,700	7,882	7,817	4.13	304	644K	5B
1398/06/30	7,545	7,400	7,799	7,507	0.33	114	240K	2B
1398/06/27	7,828	7,353	7,828	7,482	(3.33)	278	781K	6B
1398/06/26	7,790	7,450	7,990	7,740	0.98	407	1M	8B
1398/06/25	7,402	7,300	8,024	7,665	0.16	694	2M	13B
1398/06/24	7,715	7,400	7,715	7,653	4.15	598	2M	12B
1398/06/23	7,348	7,320	7,348	7,348	4.99	275	596K	4B
1398/06/20	7,019	6,860	7,030	6,999	4.53	414	958K	7B
1398/06/17	6,578	6,578	6,715	6,696	4.69	407	1M	7B
1398/06/16	6,160	6,160	6,480	6,396	2.04	319	514K	3B
1398/06/13	6,170	6,170	6,299	6,268	(0.13)	148	232K	1B
1398/06/12	6,460	6,200	6,460	6,276	(0.77)	177	277K	2B
1398/06/11	6,410	6,199	6,410	6,325	(1.13)	171	232K	1B
1398/06/10	6,431	6,325	6,431	6,397	(0.62)	210	230K	1B
1398/06/09	6,500	6,270	6,600	6,437	(0.68)	283	511K	3B
1398/06/06	6,351	6,255	6,632	6,481	(0.2)	241	475K	3B
1398/06/05	6,651	6,400	6,651	6,494	(0.96)	432	762K	5B
1398/06/04	6,500	6,465	6,666	6,557	2.58	385	791K	5B
1398/06/03	6,680	6,126	6,680	6,392	0.20	361	810K	5B
1398/06/02	6,180	6,180	6,387	6,379	4.87	291	789K	5B
1398/05/30	5,901	5,900	6,158	6,083	0.38	252	563K	3B
1398/05/28	6,189	5,902	6,189	6,060	(0.39)	118	118K	709M
1398/05/27	6,133	5,900	6,226	6,084	0.23	171	338K	2B
1398/05/26	5,898	5,898	6,139	6,070	2.78	263	469K	3B
1398/05/23	6,060	5,802	6,098	5,906	(0.77)	354	569K	3B
1398/05/22	6,150	5,900	6,150	5,952	1.29	206	328K	2B
1398/05/20	5,821	5,821	6,050	5,876	0.84	162	283K	2B
1398/05/19	6,099	5,702	6,099	5,827	(1.72)	243	446K	3B
1398/05/16	6,005	5,842	6,052	5,929	(3.58)	445	1M	7B
1398/05/15	6,500	6,053	6,500	6,149	(2.47)	341	1M	9B
1398/05/14	6,355	6,110	6,355	6,305	4.16	685	3M	16B
1398/05/13	6,053	6,044	6,053	6,053	5.00	363	3M	21B
1398/05/12	5,765	5,765	5,765	5,765	4.99	216	3M	15B
1398/05/05	9,900	9,785	10,007	9,981	4.72	381	896K	9B
1398/05/02	9,657	9,500	9,657	9,531	0.85	86	93K	897M
1398/05/01	9,788	9,288	9,788	9,451	(0.55)	44	75K	698M
1398/04/31	9,588	9,351	9,700	9,503	0.45	70	142K	1B
1398/04/30	9,176	9,176	9,634	9,460	4.66	152	182K	2B
1398/04/25	9,340	8,994	9,340	9,039	(4.52)	81	199K	2B
1398/04/24	9,401	9,300	9,650	9,467	(1.27)	74	148K	1B
1398/04/23	9,605	9,512	9,720	9,589	(1.21)	84	182K	2B
1398/04/22	10,000	9,509	10,000	9,706	(0.33)	94	158K	2B
1398/04/19	9,950	9,250	10,041	9,738	1.83	161	172K	2B
1398/04/18	10,048	9,540	10,048	9,563	(4.77)	138	302K	3B
1398/04/17	10,390	9,900	10,393	10,042	1.44	112	288K	3B
1398/04/12	9,330	9,330	9,903	9,899	4.95	232	2M	17B
1398/04/11	9,500	9,171	9,529	9,432	(1.96)	93	243K	2B
1398/04/10	9,920	9,451	9,920	9,621	(2.58)	174	369K	4B
1398/04/09	9,650	9,650	9,907	9,876	4.66	272	850K	8B
1398/04/05	9,750	9,141	9,750	9,436	0.49	223	784K	7B
1398/04/04	9,500	8,992	9,505	9,390	(0.62)	86	180K	2B
1398/04/03	9,294	9,240	9,550	9,449	3.70	97	277K	3B
1398/04/02	8,890	8,767	9,246	9,112	3.47	75	188K	2B
1398/04/01	8,553	8,450	8,990	8,806	(0.97)	41	54K	461M
1398/03/29	8,918	8,500	8,998	8,892	(0.36)	27	51K	450M
1398/03/28	8,412	8,412	9,049	8,924	3.54	130	180K	2B
1398/03/27	8,350	8,314	8,720	8,619	(1.42)	96	114K	968M
1398/03/26	8,509	8,509	9,000	8,743	(1.76)	93	205K	2B
1398/03/25	9,120	8,835	9,254	8,900	(4.3)	120	262K	2B
1398/03/22	9,760	9,114	9,760	9,300	(3.05)	179	409K	4B
1398/03/21	9,699	9,440	9,699	9,593	(1.01)	144	163K	2B
1398/03/20	9,760	9,470	9,760	9,691	4.23	201	510K	5B
1398/03/19	9,223	9,150	9,374	9,298	1.65	244	928K	9B
1398/03/18	8,935	8,935	9,287	9,147	(0.09)	144	854K	8B
1398/03/13	9,380	8,900	9,380	9,155	0.55	50	101K	927M
1398/03/12	8,921	8,827	9,318	9,105	1.02	115	277K	3B
1398/03/11	8,998	8,622	8,998	9,013	(0.68)	52	52K	454M
1398/03/08	9,500	8,690	9,501	9,075	(0.68)	169	292K	3B
1398/03/07	9,144	8,981	9,144	9,137	4.91	207	1M	11B
1398/03/05	8,830	8,830	9,054	8,709	3.52	106	137K	1B
1398/03/04	9,203	8,327	9,203	8,413	(4.02)	232	592K	5B
1398/03/01	8,234	8,234	8,827	8,765	4.26	101	211K	2B
1398/02/31	8,814	8,377	8,814	8,407	(4.65)	81	332K	3B
1398/02/30	8,910	8,430	8,910	8,817	(0.63)	23	40K	342M
1398/02/29	8,900	8,603	9,085	8,873	(0.19)	12	36K	320M
1398/02/28	8,727	8,727	8,950	8,890	(0.03)	18	30K	268M
1398/02/25	8,737	8,536	8,737	8,893	(0.15)	14	13K	115M
1398/02/24	8,570	8,570	9,016	8,906	(0.36)	25	42K	372M
1398/02/23	8,765	8,500	8,780	8,938	(0.08)	12	6K	51M
1398/02/22	8,600	8,600	8,788	8,945	(1.18)	25	52K	446M
1398/02/21	8,891	8,669	9,000	9,052	(0.8)	49	60K	535M
1398/02/18	9,220	8,763	9,220	9,125	(1.07)	41	70K	622M
1398/02/17	9,457	8,817	9,457	9,224	(0.61)	22	41K	367M
1398/02/16	9,153	8,930	9,153	9,281	(1.27)	32	55K	493M
1398/02/15	10,000	9,207	10,000	9,400	(3.0)	60	168K	2B
1398/02/14	9,475	9,256	9,880	9,691	(0.4)	67	345K	3B
1398/02/11	9,709	9,705	9,898	9,730	1.41	71	245K	2B
1398/02/10	9,351	9,351	9,639	9,595	2.59	50	288K	3B
1398/02/09	9,160	8,980	9,160	9,353	(1.02)	56	56K	505M
1398/02/08	9,135	9,133	9,360	9,449	(1.71)	51	80K	733M
1398/02/07	9,404	9,404	9,800	9,613	(2.88)	100	486K	5B
1398/02/04	9,894	9,894	10,000	9,898	(4.95)	84	274K	3B
1398/02/03	10,170	10,170	10,170	10,414	(2.72)	51	118K	1B
1398/02/02	10,878	10,000	10,878	10,705	3.33	144	1M	13B
1398/01/31	10,360	10,357	10,360	10,360	5.00	106	613K	6B
1398/01/28	9,470	9,307	10,266	9,867	0.91	119	666K	7B
1398/01/27	9,871	9,378	10,100	9,778	4.01	179	1M	11B
1398/01/25	9,400	9,320	9,502	9,401	1.21	38	265K	2B
1398/01/24	9,289	9,288	9,289	9,289	5.00	116	1M	12B
1398/01/21	8,894	8,894	8,894	8,847	4.44	15	193K	2B
1398/01/20	8,471	8,471	8,471	8,471	5.00	86	1M	11B
1398/01/19	8,050	8,050	8,071	8,068	4.96	121	2M	12B
1398/01/18	7,833	7,833	7,833	7,687	3.04	15	132K	1B
1398/01/17	7,460	7,460	7,460	7,460	5.00	25	217K	2B
1398/01/11	7,137	7,137	7,137	7,105	4.52	47	196K	1B
1398/01/10	6,967	6,967	6,967	6,798	2.44	8	106K	740M
1398/01/07	6,794	6,794	6,794	6,636	2.55	18	110K	750M
1398/01/06	6,352	6,352	6,664	6,471	1.95	38	132K	864M
1398/01/05	6,624	6,351	6,625	6,347	0.55	35	70K	452M
1397/12/28	6,206	6,205	6,535	6,312	1.41	59	96K	618M
1397/12/27	6,161	6,152	6,330	6,224	0.10	24	25K	158M
1397/12/26	6,300	6,066	6,309	6,218	(0.3)	26	70K	435M
1397/12/25	6,231	6,200	6,325	6,237	0.10	33	32K	203M
1397/12/22	6,363	6,181	6,363	6,231	0.03	30	34K	210M
1397/12/21	6,250	6,100	6,346	6,229	1.65	67	183K	1B
1397/12/20	6,067	6,008	6,182	6,128	(1.21)	38	104K	627M
1397/12/19	6,288	6,050	6,288	6,203	(0.08)	25	11K	69M
1397/12/18	6,100	6,025	6,100	6,208	(1.15)	60	70K	424M
1397/12/15	6,023	6,000	6,099	6,280	(0.16)	17	8K	51M
1397/12/14	6,021	6,021	6,100	6,290	(0.57)	17	32K	192M
1397/12/13	6,100	6,050	6,100	6,326	(0.36)	18	19K	116M
1397/12/12	6,157	6,090	6,157	6,349	(0.38)	13	20K	124M
1397/12/11	6,224	6,075	6,225	6,373	(0.16)	28	10K	64M
1397/12/08	6,093	6,093	6,317	6,383	(0.47)	40	36K	225M
1397/12/07	6,240	6,114	6,240	6,413	(0.34)	21	15K	94M
1397/12/06	6,160	6,159	6,251	6,435	(0.51)	17	31K	196M
1397/12/05	6,200	6,200	6,327	6,468	(0.23)	12	18K	112M
1397/12/04	6,644	6,389	6,644	6,483	(3.6)	55	163K	1B
1397/12/01	6,471	6,462	6,560	6,725	(1.13)	33	50K	321M
1397/11/30	6,523	6,476	6,699	6,802	(0.15)	20	8K	53M
1397/11/29	6,600	6,600	6,900	6,812	(0.01)	9	2K	14M
1397/11/28	6,680	6,514	6,680	6,813	(0.63)	26	30K	198M
1397/11/27	7,230	6,609	7,230	6,856	(0.87)	23	71K	475M
1397/11/24	6,916	6,916	6,916	6,916	4.99	21	88K	609M
1397/11/15	7,441	7,441	7,650	7,587	1.30	119	582K	4B
1397/11/14	7,525	7,350	7,584	7,490	(0.2)	103	341K	3B
1397/11/13	7,650	7,465	7,650	7,505	2.99	78	365K	3B
1397/11/10	7,089	7,089	7,322	7,287	4.49	182	2M	11B
1397/11/09	7,047	6,805	7,082	6,974	(2.62)	115	631K	4B
1397/11/08	7,299	7,000	7,299	7,162	0.72	130	296K	2B
1397/11/07	7,283	6,990	7,283	7,111	1.04	166	410K	3B
1397/11/06	6,900	6,749	7,219	7,038	(0.93)	319	623K	4B
1397/11/03	7,089	6,979	7,200	7,104	2.32	259	509K	4B
1397/11/02	6,943	6,825	6,943	6,943	4.99	111	537K	4B
1397/11/01	6,300	6,250	6,671	6,613	4.08	233	685K	5B
1397/10/30	6,354	6,262	6,354	6,354	4.99	284	2M	11B
1397/10/29	6,017	6,014	6,349	6,052	(4.39)	66	282K	2B
1397/10/26	6,178	6,051	6,200	6,330	(0.28)	13	16K	98M
1397/10/25	6,322	6,165	6,322	6,348	(0.35)	19	33K	206M
1397/10/24	6,191	6,121	6,346	6,370	(1.04)	34	60K	370M
1397/10/23	6,408	6,141	6,408	6,437	(0.4)	28	32K	204M
1397/10/22	6,300	6,289	6,948	6,463	(2.36)	86	122K	775M
1397/10/19	6,500	6,442	6,616	6,619	(1.84)	49	116K	759M
1397/10/18	6,470	6,470	6,803	6,743	(0.1)	24	9K	56M
1397/10/17	6,508	6,508	6,810	6,750	(1.46)	70	103K	682M
1397/10/16	6,780	6,779	6,783	6,850	(3.99)	37	174K	1B
1397/10/15	7,660	7,132	7,660	7,135	(4.96)	68	332K	2B
1397/10/12	7,598	7,171	7,598	7,507	(0.54)	39	40K	291M
1397/10/11	8,098	7,381	8,098	7,548	(2.84)	112	185K	1B
1397/10/10	7,750	7,700	8,110	7,769	(0.01)	964	5M	38B
1397/10/09	7,780	7,673	7,780	7,770	4.86	125	256K	2B
1397/10/08	7,202	7,150	7,418	7,410	4.88	77	364K	3B
1397/10/05	6,944	6,944	7,100	7,065	(0.18)	21	68K	480M
1397/10/04	6,850	6,850	6,940	7,078	(1.83)	28	85K	587M
1397/10/03	6,881	6,881	6,881	7,210	(0.46)	9	20K	137M
1397/10/02	6,936	6,936	6,936	7,243	(0.79)	13	35K	240M
1397/10/01	6,940	6,940	6,940	7,301	(0.05)	2	2K	17M
1397/09/28	6,944	6,944	6,944	7,305	(0.05)	2	2K	17M
1397/09/24	6,950	6,950	6,950	7,309	(0.08)	3	3K	23M
1397/09/21	6,952	6,952	6,952	7,315	(0.03)	3	1K	7M
1397/09/20	6,954	6,954	6,954	7,317	(0.03)	3	1K	7M
1397/09/19	6,962	6,962	6,962	7,319	(0.12)	2	5K	38M
1397/09/18	6,973	6,973	7,000	7,328	(0.16)	14	7K	49M
1397/09/17	7,000	6,995	7,000	7,340	(0.31)	10	14K	97M
1397/09/13	6,995	6,995	6,995	7,363	0.0	1	156	1M
1397/09/12	6,996	6,996	6,996	7,363	(0.01)	2	650	5M
1397/09/11	6,997	6,997	6,997	7,364	(0.01)	1	500	3M
1397/09/10	7,005	7,005	7,005	7,365	(0.11)	2	5K	35M
1397/09/07	7,104	7,104	7,104	7,373	(1.39)	10	60K	428M
1397/09/06	7,132	7,132	7,132	7,477	(0.4)	15	17K	122M
1397/09/05	7,278	7,278	7,584	7,507	(2.01)	23	92K	668M
1397/09/03	7,291	7,291	7,291	7,661	(0.17)	3	8K	55M
1397/08/30	7,293	7,293	7,293	7,674	(0.03)	4	1K	8M
1397/08/29	7,296	7,296	7,296	7,676	(0.05)	3	2K	17M
1397/08/28	7,324	7,324	7,324	7,680	(0.38)	5	16K	120M
1397/08/27	7,462	7,462	7,462	7,709	(1.85)	4	80K	597M
1397/08/26	7,603	7,603	7,603	7,854	(1.86)	9	80K	612M
1397/08/23	7,879	7,879	7,879	8,003	(3.5)	18	152K	1B
1397/08/22	8,036	8,036	8,036	8,293	(1.95)	13	85K	679M
1397/08/21	8,187	8,187	8,187	8,458	(1.85)	12	80K	656M
1397/08/19	8,188	8,188	8,188	8,617	(0.01)	2	650	5M
1397/08/07	8,199	8,199	8,199	8,618	(0.14)	2	6K	51M
1397/08/06	8,225	8,225	8,225	8,630	(0.31)	2	14K	112M
1397/07/29	8,231	8,231	8,231	8,657	(0.08)	2	4K	29M
1397/07/28	8,286	8,286	8,548	8,664	(0.66)	18	29K	239M
1397/07/25	8,288	8,288	8,288	8,722	(0.02)	1	1K	8M
1397/07/24	8,504	8,504	8,510	8,724	(2.54)	12	110K	935M
1397/07/23	8,510	8,510	8,510	8,951	(0.07)	2	3K	27M
1397/07/22	8,555	8,555	8,555	8,957	(0.53)	3	23K	199M
1397/07/21	8,555	8,555	8,555	9,005	0.0	1	190	2M
1397/07/18	8,573	8,573	8,753	9,005	(0.21)	6	10K	90M
1397/07/17	8,573	8,573	8,573	9,024	0.0	1	130	1M
1397/07/14	8,604	8,604	8,604	9,024	(0.35)	16	15K	130M
1397/07/11	8,628	8,628	8,628	9,056	(0.29)	8	12K	108M
1397/07/10	8,646	8,641	8,646	9,082	(0.14)	11	6K	54M
1397/07/09	9,300	8,646	9,300	9,095	(0.04)	36	77K	699M
1397/07/08	9,300	9,000	9,300	9,099	2.72	40	127K	1B
1397/07/07	8,999	8,998	9,032	8,858	2.98	31	134K	1B
1397/07/04	8,800	8,450	8,916	8,602	1.28	40	144K	1B
1397/07/03	8,599	8,400	8,599	8,493	3.08	62	402K	3B
1397/07/02	8,000	7,999	8,400	8,239	29.00	108	729K	6B
1397/07/01	6,387	6,387	6,387	6,387	5.00	17	500K	3B
1397/06/31	6,241	6,241	6,241	6,083	2.34	5	101K	633M
1397/06/27	6,232	6,232	6,232	5,944	0.13	3	6K	34M
1397/06/26	6,230	6,230	6,230	5,936	0.03	1	2K	10M
1397/06/25	5,934	5,934	5,934	5,934	4.99	14	311K	2B
1397/06/24	5,917	5,917	5,917	5,652	0.28	3	12K	72M
1397/06/21	5,916	5,916	5,916	5,636	0.02	1	1K	6M
1397/06/20	5,896	5,896	5,896	5,635	0.34	4	15K	86M
1397/06/19	5,616	5,616	5,616	5,616	4.99	20	245K	1B
1397/06/18	5,615	5,615	5,615	5,349	0.02	2	651	4M
1397/06/13	5,585	5,585	5,586	5,348	0.53	4	23K	129M
1397/06/12	5,580	5,318	5,580	5,320	0.04	3	2K	11M
1397/06/11	5,100	5,100	5,100	5,318	0.0	1	390	2M
1397/06/10	5,173	5,173	5,250	5,318	(0.06)	7	6K	30M
1397/06/07	5,164	5,164	5,172	5,321	(0.02)	4	2K	8M
1397/06/06	5,161	5,161	5,161	5,322	0.0	1	2	10K
1397/06/05	5,301	5,150	5,301	5,322	(0.09)	8	7K	36M
1397/06/04	5,528	5,528	5,528	5,327	1.18	10	51K	281M
1397/06/03	5,528	5,215	5,528	5,265	0.0	2	240	1M
1397/05/30	5,310	5,300	5,519	5,265	0.08	9	13K	67M
1397/05/29	5,261	5,261	5,261	5,261	0.0	5	118K	620M
1397/05/28	5,261	5,261	5,261	5,261	0.0	1	4K	21M
1397/05/27	5,150	5,150	5,318	5,261	3.87	21	173K	917M
1397/05/24	5,000	5,000	5,000	5,065	(0.02)	3	4K	21M
1397/05/21	4,816	4,816	4,819	5,066	(0.04)	3	2K	9M
1397/05/20	5,290	4,866	5,290	5,068	(1.05)	16	55K	270M
1397/05/17	5,278	4,872	5,278	5,122	(0.12)	10	16K	83M
1397/05/16	5,189	5,189	5,190	5,128	0.06	5	12K	60M
1397/05/15	4,900	4,900	4,910	5,125	(0.1)	2	5K	23M
1397/05/14	5,000	5,000	5,003	5,130	(0.08)	2	7K	35M
1397/05/13	5,289	4,950	5,289	5,134	(0.02)	8	81K	415M
1397/05/10	5,320	5,001	5,320	5,135	0.10	11	44K	227M
1397/05/09	5,098	5,000	5,295	5,130	1.64	38	155K	800M
1397/05/08	5,300	4,806	5,300	5,047	(0.22)	4	29K	143M
1397/05/07	5,200	4,826	5,200	5,058	(0.41)	12	39K	195M
1397/05/06	4,950	4,849	4,950	5,079	(0.47)	4	24K	120M
1397/05/01	5,001	5,000	5,289	5,103	0.08	30	413K	2B
1397/04/31	4,900	4,858	4,900	5,099	(0.2)	3	8K	41M
1397/04/30	5,099	5,099	5,100	5,109	(0.04)	4	45K	231M
1397/04/27	5,149	5,149	5,320	5,111	0.79	7	47K	246M
1397/04/26	4,998	4,911	4,998	5,071	(0.49)	6	30K	149M
1397/04/24	5,148	5,148	5,148	5,096	0.06	1	10K	51M
1397/04/23	5,176	4,854	5,176	5,093	(0.29)	8	50K	254M
1397/04/20	4,950	4,950	4,950	5,108	(0.41)	2	25K	124M
1397/04/17	5,000	5,000	5,178	5,129	0.02	6	18K	95M
1397/04/16	4,950	4,950	4,950	5,128	(0.18)	1	10K	50M
1397/04/12	5,000	5,000	5,000	5,137	0.0	1	200	1M
1397/04/11	5,199	5,199	5,199	5,137	0.04	1	8K	42M
1397/04/10	4,925	4,925	4,925	5,135	(0.95)	6	41K	201M
1397/04/09	5,000	5,000	5,000	5,184	(0.02)	2	2K	8M
1397/04/06	5,080	5,000	5,080	5,185	(0.33)	4	22K	108M
1397/04/05	5,387	5,387	5,388	5,202	0.15	2	8K	46M
1397/04/04	5,096	5,000	5,390	5,194	0.70	11	59K	314M
1397/04/03	5,000	4,938	5,411	5,158	(0.71)	23	78K	395M
1397/04/02	5,000	5,000	5,410	5,195	0.0	3	4K	21M
1397/03/30	5,156	4,950	5,414	5,195	0.74	12	74K	390M
1397/03/28	5,000	4,933	5,189	5,157	(0.67)	12	44K	221M
1397/03/23	5,250	5,250	5,251	5,192	0.04	4	6K	29M
1397/03/22	5,000	5,000	5,400	5,190	0.02	5	21K	107M
1397/03/21	5,080	5,080	5,080	5,189	0.0	1	10	51K
1397/03/20	5,050	5,050	5,398	5,189	0.08	3	20K	104M
1397/03/13	5,000	5,000	5,163	5,185	(0.46)	2	40K	203M
1397/03/01	4,953	4,953	5,196	5,209	0.0	3	3K	16M
1397/02/31	4,953	4,953	4,953	5,209	(0.08)	2	3K	15M
1397/02/30	4,969	4,969	5,199	5,213	(0.33)	6	27K	137M
1397/02/25	5,049	5,049	5,190	5,230	(0.23)	6	28K	142M
1397/02/23	4,987	4,987	4,987	5,242	(0.13)	3	6K	29M
1397/02/02	4,987	4,987	4,987	5,249	0.0	1	302	2M
1397/02/01	5,020	5,020	5,020	5,249	(0.34)	4	16K	79M
1397/01/29	5,011	5,011	5,011	5,267	(0.13)	2	5K	27M
1397/01/19	5,022	5,022	5,022	5,274	(0.23)	2	10K	51M
1397/01/15	5,022	5,022	5,022	5,286	0.0	2	200	1M
1397/01/14	5,022	5,022	5,022	5,286	0.0	2	200	1M
1396/12/28	5,300	5,300	5,398	5,286	0.13	4	69K	364M
1396/12/27	5,358	5,358	5,358	5,279	3.45	3	150K	804M
1396/12/26	4,997	4,997	5,142	5,103	4.19	20	200K	1B
1396/12/23	5,027	4,549	5,027	4,898	2.30	7	108K	540M
1396/12/22	4,563	4,563	4,791	4,788	4.93	29	318K	2B
1396/12/21	4,300	4,300	4,571	4,563	4.80	22	251K	1B
1396/12/20	4,500	4,500	4,510	4,354	1.23	7	58K	261M
1396/12/19	4,202	4,202	4,503	4,301	0.23	9	11K	47M
1396/12/08	4,498	4,465	4,498	4,291	0.05	2	2K	9M
1396/12/07	4,200	4,200	4,489	4,289	0.0	3	2K	9M
1396/12/06	4,111	4,111	4,111	4,289	0.0	2	500	2M
1396/12/02	4,360	4,360	4,487	4,289	0.35	4	21K	94M
1396/11/30	4,350	4,350	4,350	4,274	0.0	1	300	1M
1396/11/21	4,700	4,450	4,700	4,624	(0.04)	9	12K	54M
1396/11/18	4,789	4,786	4,789	4,626	0.0	4	476	2M
1396/11/17	4,650	4,650	4,800	4,626	0.65	10	33K	158M
1396/11/16	4,500	4,490	4,500	4,596	(0.33)	4	28K	126M
1396/11/15	4,697	4,697	4,697	4,611	0.09	1	10K	45M
1396/11/14	4,650	4,450	4,650	4,607	(0.17)	10	11K	49M
1396/11/08	4,649	4,649	4,650	4,615	0.04	4	12K	54M
1396/11/07	4,501	4,501	4,526	4,613	(0.02)	2	1K	6M
1396/11/03	4,777	4,777	4,777	4,614	0.22	1	13K	61M
1396/11/02	4,600	4,506	4,600	4,604	(0.04)	4	8K	36M
1396/11/01	4,650	4,501	4,799	4,606	0.13	6	23K	106M
1396/10/30	4,500	4,500	4,502	4,600	(0.11)	4	11K	51M
1396/10/24	4,750	4,750	4,750	4,605	0.0	1	150	712K
1396/10/19	4,510	4,510	4,750	4,605	0.02	4	7K	35M
1396/10/06	4,800	4,775	4,800	4,604	0.70	2	30K	144M
1396/10/05	4,500	4,500	4,500	4,572	(0.24)	2	30K	135M
1396/10/04	4,500	4,500	4,500	4,583	0.0	1	3	14K
1396/10/03	4,700	4,700	4,710	4,583	0.02	3	1K	6M
1396/10/02	4,470	4,470	4,470	4,582	0.0	1	211	943K
1396/09/29	4,450	4,450	4,450	4,582	0.0	1	381	2M
1396/09/27	4,800	4,800	4,800	4,582	0.0	1	302	1M
1396/09/22	4,567	4,567	4,800	4,582	0.15	7	11K	53M
1396/09/21	4,710	4,710	4,793	4,575	0.22	6	12K	56M
1396/09/18	4,659	4,659	4,749	4,565	0.13	5	8K	37M
1396/09/04	4,698	4,698	4,698	4,559	0.0	2	235	1M
1396/08/30	4,560	4,560	4,698	4,559	0.37	6	39K	179M
1396/08/29	4,550	4,550	4,555	4,542	0.0	6	4K	20M
1396/08/24	4,555	4,555	4,699	4,542	0.11	26	13K	62M
1396/08/23	4,550	4,550	4,555	4,537	0.0	3	1K	7M
1396/08/22	4,541	4,541	4,600	4,537	0.0	9	1K	6M
1396/08/16	4,554	4,554	4,748	4,537	0.20	6	12K	58M
1396/08/14	4,400	4,400	4,400	4,528	(0.04)	1	3K	15M
1396/08/13	4,450	4,450	4,450	4,530	(0.02)	1	2K	11M
1396/08/07	4,380	4,380	4,380	4,531	0.0	1	240	1M
1396/07/29	4,699	4,699	4,699	4,531	0.09	1	5K	22M
1396/07/25	4,420	4,420	4,420	4,527	(0.04)	4	5K	21M
1396/07/23	4,372	4,372	4,372	4,529	0.0	1	170	743K
1396/07/22	4,699	4,699	4,699	4,529	0.13	1	7K	35M
1396/07/17	4,400	4,400	4,400	4,523	(0.02)	3	1K	5M
1396/07/16	4,450	4,450	4,450	4,524	(0.02)	1	2K	7M
1396/07/12	4,690	4,690	4,700	4,525	0.04	3	3K	14M
1396/07/11	4,600	4,600	4,735	4,523	0.02	4	886	4M
1396/07/05	4,400	4,400	4,740	4,522	0.0	6	7K	32M
1396/07/04	4,740	4,730	4,740	4,522	0.02	2	1K	6M
1396/07/03	4,700	4,700	4,700	4,521	0.02	4	771	4M
1396/07/02	4,350	4,350	4,350	4,520	0.0	1	250	1M
1396/06/29	4,650	4,650	4,694	4,520	1.10	9	48K	224M
1396/06/28	4,500	4,500	4,551	4,471	3.14	11	136K	620M
1396/06/27	4,300	4,300	4,437	4,335	2.58	12	165K	719M
1396/06/26	4,150	4,150	4,300	4,226	0.26	6	38K	162M
1396/06/22	4,081	4,081	4,081	4,215	(0.02)	1	1K	4M
1396/06/20	4,269	4,269	4,269	4,216	0.0	1	261	1M
1396/06/14	4,216	4,216	4,216	4,216	0.0	1	798	3M
1396/06/12	4,050	4,050	4,298	4,216	(0.02)	2	4K	17M
1396/06/11	4,030	4,030	4,200	4,217	(0.02)	6	4K	16M
1396/06/08	4,100	4,050	4,233	4,218	(0.54)	10	47K	193M
1396/06/05	4,334	4,100	4,334	4,241	(0.07)	2	5K	20M
1396/06/04	4,325	4,321	4,325	4,244	0.0	3	269	1M
1396/06/01	4,113	4,113	4,113	4,244	(0.02)	1	2K	9M
1396/05/31	4,042	4,041	4,194	4,245	(0.19)	9	13K	55M
1396/05/29	4,043	4,043	4,044	4,253	(0.05)	3	2K	9M
1396/05/28	4,125	4,125	4,125	4,255	0.0	1	169	697K
1396/05/24	4,052	4,051	4,358	4,255	(0.21)	7	27K	115M
1396/05/23	4,056	4,056	4,369	4,264	(0.12)	8	16K	68M
1396/05/22	4,086	4,075	4,086	4,269	(0.47)	3	20K	83M
1396/05/21	4,323	4,126	4,323	4,289	(1.24)	6	59K	243M
1396/05/18	4,143	4,142	4,143	4,343	(0.37)	4	16K	67M
1396/05/15	4,272	4,270	4,475	4,359	(3.0)	37	190K	827M
1396/05/11	4,285	4,285	4,619	4,494	0.74	7	72K	330M
1396/05/10	4,630	4,285	4,630	4,461	(1.09)	9	59K	255M
1396/05/09	4,351	4,350	4,639	4,510	0.31	4	45K	207M
1396/05/08	4,350	4,333	4,350	4,496	(0.24)	2	15K	65M
1396/05/07	4,335	4,330	4,335	4,507	(0.2)	3	10K	44M
1396/05/04	4,350	4,300	4,650	4,516	(0.22)	17	72K	324M
1396/05/02	4,592	4,591	4,593	4,526	0.15	6	20K	91M
1396/05/01	4,453	4,453	4,453	4,519	(0.04)	3	7K	32M
1396/04/31	4,310	4,310	4,450	4,521	(0.33)	6	15K	65M
1396/04/28	4,312	4,312	4,600	4,536	0.0	3	392	2M
1396/04/27	4,350	4,350	4,350	4,536	(0.02)	2	868	4M
1396/04/26	4,317	4,317	4,586	4,537	(0.15)	10	15K	67M
1396/04/25	4,400	4,393	4,599	4,544	(1.73)	19	115K	516M
1396/04/24	4,393	4,393	4,393	4,624	0.0	1	300	1M
1396/04/18	4,399	4,399	4,426	4,624	(0.13)	3	6K	28M
1396/04/17	4,500	4,450	4,648	4,630	0.0	5	7K	32M
1396/03/29	4,500	4,500	4,600	4,630	(0.04)	4	3K	13M
1396/03/22	4,700	4,685	4,700	4,632	0.02	4	2K	9M
1396/03/21	4,680	4,635	4,700	4,631	0.04	6	6K	30M
1396/03/20	4,650	4,450	4,710	4,629	0.06	16	15K	72M
1396/03/17	4,713	4,600	4,713	4,626	0.24	6	28K	134M
1396/03/16	4,550	4,550	4,590	4,615	(0.04)	3	10K	48M
1396/03/10	4,617	4,617	4,617	4,617	0.0	1	21	97K
1396/03/09	4,520	4,501	4,520	4,617	(0.17)	3	16K	71M
1396/03/08	4,501	4,501	4,501	4,625	(0.06)	1	5K	23M
1396/03/07	4,515	4,515	4,515	4,628	(0.13)	2	12K	53M
1396/03/06	4,520	4,520	4,730	4,634	0.02	11	53K	246M
1396/03/02	4,700	4,700	4,700	4,633	0.11	8	16K	73M
1396/02/31	4,628	4,628	4,628	4,628	0.0	4	9K	42M
1396/02/27	4,744	4,559	4,744	4,628	0.11	7	26K	120M
1396/02/25	4,500	4,500	4,500	4,623	(0.09)	4	7K	30M
1396/02/24	4,699	4,500	4,699	4,627	(0.17)	6	42K	193M
1396/02/23	4,490	4,490	4,749	4,635	(0.09)	9	69K	320M
1396/02/19	4,421	4,421	4,450	4,639	(0.11)	4	5K	23M
1396/02/18	4,785	4,785	4,785	4,644	0.06	1	4K	19M
1396/02/17	4,444	4,444	4,470	4,641	(0.09)	2	5K	21M
1396/02/16	4,799	4,799	4,799	4,645	0.19	2	11K	55M
1396/02/13	4,490	4,490	4,490	4,636	(0.04)	2	3K	12M
1396/02/12	4,433	4,433	4,849	4,638	(0.54)	12	81K	374M
1396/02/11	4,476	4,476	4,476	4,663	(0.02)	1	1K	5M
1396/02/10	4,890	4,476	4,890	4,664	(1.0)	10	46K	208M
1396/02/09	4,695	4,695	4,695	4,711	0.0	1	1K	5M
1396/02/06	4,560	4,560	4,560	4,711	0.0	1	415	2M
1396/02/04	4,570	4,560	4,570	4,711	(0.06)	2	4K	18M
1396/02/03	4,700	4,698	4,895	4,714	0.90	10	74K	357M
1396/02/02	4,600	4,600	4,600	4,672	(0.23)	1	30K	138M
1396/01/29	4,456	4,456	4,770	4,683	(0.13)	8	40K	185M
1396/01/28	4,739	4,541	4,740	4,689	(1.9)	9	98K	448M
1396/01/27	4,700	4,603	4,700	4,780	(1.34)	5	60K	278M
1396/01/26	4,755	4,642	4,755	4,845	(0.16)	5	11K	53M
1396/01/21	4,899	4,899	4,930	4,853	0.12	3	18K	89M
1396/01/20	4,650	4,650	4,750	4,847	(0.7)	5	48K	228M
1396/01/19	4,700	4,700	4,720	4,881	(0.04)	3	2K	12M
1396/01/16	4,929	4,929	4,930	4,883	0.06	2	15K	74M
1396/01/15	4,679	4,679	4,937	4,880	(0.14)	6	13K	63M
1396/01/14	4,710	4,710	4,730	4,887	(0.14)	2	8K	39M
1396/01/08	4,710	4,710	4,710	4,894	0.0	1	500	2M
1396/01/07	4,949	4,949	4,950	4,894	0.08	2	15K	74M
1396/01/06	4,989	4,680	4,989	4,890	(0.2)	6	15K	74M
1396/01/05	4,950	4,657	4,950	4,900	(0.04)	6	2K	10M
1395/12/28	4,700	4,700	4,932	4,902	4.30	11	218K	1B
1395/12/25	4,700	4,272	4,719	4,700	4.54	16	200K	945M
1395/12/24	4,372	4,372	4,511	4,496	4.63	17	240K	1B
1395/12/23	4,277	4,265	4,360	4,297	3.47	19	260K	1B
1395/12/18	4,080	4,080	4,289	4,153	1.12	14	79K	334M
1395/12/17	4,170	4,150	4,170	4,107	0.0	2	629	3M
1395/12/16	4,289	4,284	4,289	4,107	0.02	2	868	4M
1395/12/14	4,150	4,150	4,150	4,106	0.0	1	100	415K
1395/12/11	4,298	4,298	4,298	4,106	0.0	1	287	1M
1395/12/10	4,008	4,007	4,296	4,106	(0.85)	14	120K	488M
1395/12/09	4,296	4,296	4,296	4,141	0.0	1	250	1M
1395/12/08	4,120	4,120	4,297	4,141	0.0	3	1K	4M
1395/12/07	4,010	4,005	4,200	4,141	(0.02)	8	9K	37M
1395/12/04	4,101	4,100	4,105	4,142	(0.31)	9	55K	224M
1395/11/26	4,600	4,600	4,782	4,755	4.39	83	356K	2B
1395/11/25	4,675	4,600	4,675	4,555	0.66	22	77K	354M
1395/11/24	4,678	4,570	4,678	4,525	1.39	20	104K	477M
1395/11/23	4,610	4,610	4,665	4,463	0.45	12	20K	95M
1395/11/20	4,501	4,500	4,502	4,443	0.73	12	79K	354M
1395/11/19	4,400	4,400	4,469	4,411	0.36	41	410K	2B
1395/11/18	4,440	4,400	4,440	4,395	0.0	5	4K	16M
1395/11/17	4,309	4,309	4,321	4,395	(0.18)	3	19K	81M
1395/11/16	4,300	4,300	4,579	4,403	(0.05)	5	13K	59M
1395/11/13	4,371	4,312	4,371	4,405	(0.14)	3	16K	69M
1395/11/12	4,596	4,380	4,597	4,411	0.30	13	27K	123M
1395/11/11	4,550	4,394	4,550	4,398	(4.91)	30	399K	2B
1395/11/09	4,799	4,626	4,799	4,625	0.26	16	57K	266M
1395/11/06	4,500	4,500	4,626	4,613	4.70	36	220K	1B
1395/11/05	4,479	4,479	4,525	4,406	2.23	18	97K	439M
1395/11/04	4,459	4,458	4,479	4,310	1.03	22	46K	207M
1395/11/03	4,152	4,152	4,460	4,266	(0.54)	8	42K	176M
1395/11/02	4,460	4,400	4,496	4,289	0.16	5	12K	54M
1395/10/29	4,370	4,250	4,439	4,282	1.28	21	66K	291M
1395/10/28	4,300	4,151	4,360	4,228	1.49	19	86K	372M
1395/10/27	4,006	4,006	4,359	4,166	(0.33)	16	71K	294M
1395/10/26	4,355	4,041	4,360	4,180	0.31	16	66K	280M
1395/10/25	4,101	3,967	4,330	4,167	(0.19)	12	65K	268M
1395/10/22	4,000	4,000	4,000	4,175	(0.43)	4	20K	80M
1395/10/20	4,399	4,190	4,399	4,193	0.0	2	4K	18M
1395/10/19	4,180	4,180	4,384	4,193	0.41	14	19K	84M
1395/10/18	4,192	4,140	4,350	4,176	(0.38)	20	142K	591M
1395/10/15	3,990	3,990	4,200	4,192	(0.17)	10	16K	65M
1395/10/14	4,006	4,005	4,200	4,199	(0.38)	15	47K	195M
1395/10/13	4,025	4,006	4,025	4,215	(0.02)	3	1K	6M
1395/10/12	4,070	4,060	4,293	4,216	(0.14)	9	10K	40M
1395/10/11	4,101	4,041	4,101	4,222	(0.33)	6	16K	64M
1395/10/08	4,399	3,981	4,399	4,236	1.10	22	69K	299M
1395/10/07	4,130	4,125	4,290	4,190	0.07	12	43K	181M
1395/10/06	4,221	4,131	4,290	4,187	0.26	12	74K	313M
1395/10/05	4,111	4,111	4,350	4,176	0.12	9	7K	29M
1395/10/04	4,103	4,103	4,216	4,171	0.39	8	67K	280M
1395/10/01	4,160	4,153	4,188	4,155	(4.94)	42	433K	2B
1395/09/30	4,499	4,499	4,500	4,371	0.48	2	31K	139M
1395/09/29	4,201	4,195	4,201	4,350	(1.47)	13	64K	269M
1395/09/28	4,250	4,250	4,568	4,415	(0.02)	4	13K	59M
1395/09/24	4,500	4,359	4,613	4,416	0.50	12	55K	246M
1395/09/23	4,370	4,238	4,620	4,394	(1.5)	17	121K	527M
1395/09/22	4,438	4,438	4,663	4,461	(4.5)	41	211K	942M
1395/09/21	4,471	4,466	4,680	4,671	(0.64)	10	30K	134M
1395/09/20	4,777	4,523	4,778	4,701	0.23	8	63K	297M
1395/09/17	4,798	4,529	4,798	4,690	(1.62)	25	92K	423M
1395/09/16	4,680	4,554	4,784	4,767	(0.44)	17	40K	186M
1395/09/14	4,720	4,630	4,790	4,788	(0.04)	114	4M	21B
1395/09/13	4,789	4,720	4,790	4,790	(0.33)	17	144K	690M
1395/09/09	4,630	4,600	4,883	4,806	(0.04)	42	148K	711M
1395/09/07	4,896	4,585	4,896	4,808	0.94	8	104K	507M
1395/09/06	4,810	4,543	4,909	4,763	(0.29)	35	182K	866M
1395/09/03	4,700	4,650	4,811	4,777	3.29	44	201K	961M
1395/09/02	4,595	4,585	4,750	4,625	1.96	26	186K	863M
1395/09/01	4,411	4,344	4,644	4,536	(0.79)	23	114K	515M
1395/08/29	4,658	4,480	4,699	4,572	0.57	26	144K	658M
1395/08/26	4,646	4,484	4,646	4,546	0.15	47	368K	2B
1395/08/25	4,700	4,481	4,700	4,539	(3.75)	78	594K	3B
1395/08/24	4,838	4,600	4,880	4,716	0.70	18	122K	576M
1395/08/23	4,770	4,636	4,789	4,683	1.01	32	247K	1B
1395/08/22	4,699	4,570	4,829	4,636	0.61	20	85K	399M
1395/08/19	4,430	4,430	4,679	4,608	(0.5)	7	28K	125M
1395/08/18	4,396	4,396	4,748	4,631	0.13	45	153K	711M
1395/08/17	4,500	4,500	4,796	4,625	(2.1)	43	227K	1B
1395/08/16	4,673	4,673	4,750	4,724	(3.94)	38	173K	807M
1395/08/15	5,100	4,646	5,100	4,918	0.57	47	211K	1B
1395/08/12	4,899	4,800	4,899	4,890	4.80	138	949K	5B
1395/08/11	4,460	4,460	4,683	4,666	5.33	457	6M	30B
1395/08/05	4,441	4,441	4,441	4,430	4.73	18	206K	914M
1395/08/04	4,200	4,100	4,254	4,230	4.39	32	198K	839M
1395/08/03	4,141	4,141	4,230	4,052	0.50	9	24K	101M
1395/08/02	4,100	4,099	4,179	4,032	0.35	12	26K	106M
1395/08/01	4,099	4,099	4,100	4,018	0.10	5	10K	40M
1395/07/28	3,920	3,920	3,920	4,014	0.0	1	45	176K
1395/07/27	4,050	4,050	4,100	4,014	0.05	3	5K	21M
1395/07/26	4,150	4,100	4,150	4,012	0.40	17	30K	125M
1395/07/25	4,110	4,110	4,110	3,996	0.03	2	1K	5M
1395/07/24	3,996	3,996	3,996	3,995	0.0	1	50	200K
1395/07/19	4,120	4,120	4,120	3,995	0.05	4	4K	15M
1395/07/18	3,987	3,987	4,180	3,993	0.15	7	7K	30M
1395/07/17	3,877	3,877	3,877	3,987	(2.3)	15	100K	388M
1395/07/14	4,100	3,997	4,100	4,081	(0.27)	7	32K	128M
1395/07/12	4,090	3,902	4,090	4,092	(0.05)	5	3K	14M
1395/07/11	4,010	4,010	4,010	4,094	0.0	1	1	4K
1395/07/10	4,275	4,100	4,275	4,094	0.17	7	9K	40M
1395/07/07	4,000	4,000	4,050	4,087	(0.02)	4	3K	13M
1395/07/06	4,110	4,110	4,110	4,088	0.02	3	6K	23M
1395/07/05	4,184	4,184	4,284	4,087	0.17	9	9K	39M
1395/07/04	3,933	3,921	4,050	4,080	(0.1)	9	14K	58M
1395/07/03	3,921	3,921	3,921	4,084	(0.02)	1	2K	8M
1395/06/31	3,950	3,950	4,000	4,085	0.0	3	842	3M
1395/06/27	4,195	3,885	4,195	4,085	(0.1)	8	6K	22M
1395/06/24	4,000	4,000	4,100	4,089	(0.02)	3	3K	10M
1395/06/23	4,198	4,198	4,198	4,090	0.0	1	500	2M
1395/06/21	3,980	3,980	4,187	4,090	2.56	46	142K	587M
1395/06/20	3,810	3,800	3,810	3,988	(0.2)	7	9K	33M
1395/06/16	3,800	3,800	3,800	3,996	(0.05)	1	2K	10M
1395/06/14	3,830	3,830	3,833	3,998	(0.03)	5	2K	6M
1395/06/10	3,800	3,800	3,800	3,999	0.0	1	418	2M
1395/06/07	3,805	3,805	3,805	3,999	0.0	1	360	1M
1395/06/03	4,084	4,084	4,085	3,999	0.03	2	4K	14M
1395/06/02	3,850	3,808	3,850	3,998	(0.25)	7	12K	45M
1395/06/01	3,810	3,810	3,810	4,008	(0.02)	2	1K	5M
1395/05/25	3,890	3,890	4,135	4,009	(0.02)	10	48K	193M
1395/05/24	3,931	3,930	3,931	4,010	0.0	3	1K	4M
1395/05/17	4,000	4,000	4,000	4,010	0.0	1	5K	20M
1395/05/16	3,988	3,988	4,000	4,010	(0.07)	14	40K	162M
1395/05/13	3,890	3,814	3,890	4,013	(0.02)	3	1K	5M
1395/05/12	3,860	3,860	3,860	4,014	(0.02)	3	1K	5M
1395/05/10	3,882	3,882	3,882	4,015	0.0	1	60	233K
1395/05/05	3,833	3,832	3,833	4,015	(0.45)	6	19K	74M
1395/05/04	3,843	3,843	3,850	4,033	(0.05)	3	2K	7M
1395/05/03	4,050	3,852	4,050	4,035	(0.47)	11	23K	90M
1395/05/02	4,050	3,868	4,050	4,054	(0.37)	10	19K	75M
1395/04/30	3,951	3,951	4,000	4,069	(0.02)	4	2K	9M
1395/04/29	3,875	3,875	3,884	4,070	(0.17)	2	7K	28M
1395/04/27	3,880	3,880	3,880	4,077	(0.05)	2	2K	7M
1395/04/26	3,880	3,880	3,881	4,079	(0.12)	4	6K	22M
1395/04/23	3,900	3,900	3,900	4,084	(0.1)	3	5K	18M
1395/04/22	3,902	3,902	3,950	4,088	(0.46)	11	20K	78M
1395/04/21	3,911	3,911	3,911	4,107	(0.22)	7	10K	38M
1395/04/20	4,099	3,915	4,099	4,116	(0.12)	5	6K	24M
1395/04/19	3,935	3,929	3,935	4,121	(0.34)	8	14K	56M
1395/04/15	4,330	3,931	4,330	4,135	(0.02)	6	5K	22M
1395/04/14	4,050	4,000	4,272	4,136	1.65	37	93K	392M
1395/04/13	3,900	3,890	3,900	4,069	(0.2)	11	10K	39M
1395/04/09	3,891	3,891	3,892	4,077	(0.02)	3	1K	5M
1395/04/06	4,140	3,876	4,167	4,078	(0.02)	5	5K	20M
1395/04/05	4,084	3,880	4,100	4,079	(0.12)	7	7K	26M
1395/04/02	4,127	4,127	4,127	4,084	0.0	1	1	4K
1395/04/01	3,882	3,882	4,117	4,084	(0.05)	4	3K	10M
1395/03/31	3,883	3,883	3,883	4,086	(0.02)	3	1K	5M
1395/03/30	3,890	3,890	3,890	4,087	(0.02)	1	1K	4M
1395/03/29	3,900	3,900	3,900	4,088	(0.02)	1	2K	6M
1395/03/25	3,900	3,900	3,900	4,089	(0.07)	3	3K	12M
1395/03/23	4,100	3,897	4,100	4,092	(0.24)	14	12K	48M
1395/03/22	3,900	3,900	3,900	4,102	0.0	1	500	2M
1395/03/19	4,000	3,999	4,000	4,102	(0.02)	4	3K	12M
1395/03/18	4,000	4,000	4,000	4,103	0.0	1	1K	4M
1395/03/17	4,010	4,000	4,010	4,103	(0.39)	14	30K	120M
1395/03/16	4,040	4,010	4,040	4,119	(0.36)	15	29K	117M
1395/03/12	4,100	4,100	4,100	4,134	0.0	2	1K	4M
1395/03/09	4,207	4,001	4,207	4,134	(0.29)	14	31K	127M
1395/03/08	4,071	4,071	4,130	4,146	0.0	3	4K	14M
1395/03/05	4,056	4,056	4,188	4,146	0.0	8	8K	35M
1395/03/04	4,190	4,061	4,195	4,146	(0.26)	4	30K	122M
1395/03/03	4,195	4,050	4,195	4,157	(0.17)	24	44K	184M
1395/03/01	4,207	4,031	4,208	4,164	0.02	5	5K	21M
1395/02/29	4,208	4,100	4,208	4,163	(0.1)	12	25K	103M
1395/02/28	4,194	4,110	4,196	4,167	(0.05)	12	16K	65M
1395/02/27	4,024	4,024	4,244	4,169	(0.71)	17	45K	182M
1395/02/25	4,200	4,200	4,280	4,199	0.24	7	26K	111M
1395/02/22	4,260	4,056	4,349	4,189	(0.97)	26	77K	318M
1395/02/21	4,133	4,051	4,260	4,230	(0.75)	45	71K	297M
1395/02/20	4,333	4,140	4,335	4,262	0.0	6	5K	20M
1395/02/19	4,133	4,133	4,285	4,262	(2.02)	33	100K	415M
1395/02/18	4,150	4,150	4,300	4,350	(0.25)	10	12K	51M
1395/02/15	4,368	4,233	4,368	4,361	(0.11)	14	24K	104M
1395/02/14	4,360	4,211	4,379	4,366	(0.23)	17	22K	95M
1395/02/13	4,490	4,256	4,490	4,376	(0.73)	28	61K	261M
1395/02/12	4,499	4,270	4,499	4,408	(0.41)	29	61K	266M
1395/02/11	4,499	4,335	4,499	4,426	(0.27)	18	36K	157M
1395/02/08	4,500	4,356	4,549	4,438	(0.52)	12	60K	265M
1395/02/07	4,483	4,343	4,584	4,461	0.0	11	12K	52M
1395/02/06	4,500	4,338	4,639	4,461	(1.09)	44	114K	505M
1395/02/05	4,338	4,337	4,688	4,510	(0.53)	8	35K	153M
1395/02/04	4,689	4,403	4,689	4,534	(0.26)	13	28K	123M
1395/02/01	4,570	4,355	4,749	4,546	(0.13)	16	22K	98M
1395/01/31	4,355	4,355	4,650	4,552	(0.24)	10	19K	84M
1395/01/30	4,788	4,340	4,788	4,563	(0.02)	7	9K	42M
1395/01/29	4,408	4,408	4,690	4,564	(1.64)	30	75K	331M
1395/01/28	4,665	4,466	4,797	4,640	(1.3)	13	63K	283M
1395/01/25	4,703	4,488	4,896	4,701	(0.47)	24	35K	159M
1395/01/24	4,991	4,581	4,991	4,723	(2.05)	36	136K	633M
1395/01/23	4,651	4,651	4,899	4,822	(0.97)	31	73K	344M
1395/01/22	4,700	4,690	5,100	4,869	(1.3)	74	183K	889M
1395/01/21	4,831	4,743	4,978	4,933	(1.18)	24	58K	276M
1395/01/18	5,100	4,831	5,100	4,992	(1.83)	94	5M	27B
1395/01/17	5,129	4,956	5,129	5,085	4.09	205	870K	4B
1395/01/16	4,888	4,683	4,888	4,885	4.92	166	668K	3B
1395/01/15	4,640	4,304	4,656	4,656	4.98	32	5M	24B
1395/01/14	4,493	4,320	4,550	4,435	0.02	3	2K	9M
1395/01/11	4,301	4,300	4,545	4,434	(0.07)	9	15K	65M
1395/01/10	4,579	4,400	4,579	4,437	0.0	8	6K	29M
1395/01/09	4,600	4,440	4,600	4,437	0.05	7	7K	33M
1395/01/08	4,600	4,400	4,643	4,435	0.29	18	15K	71M
1395/01/07	4,400	4,400	4,402	4,422	(0.02)	3	7K	31M
1394/12/26	4,435	4,430	4,500	4,423	0.02	12	12K	53M
1394/12/25	4,600	4,400	4,600	4,422	0.0	3	5K	21M
1394/12/24	4,620	4,599	4,624	4,422	0.32	5	16K	74M
1394/12/22	4,272	4,268	4,400	4,408	(0.2)	12	15K	63M
1394/12/19	4,450	4,298	4,450	4,417	(0.27)	4	21K	90M
1394/12/18	4,303	4,303	4,303	4,429	0.0	1	520	2M
1394/12/17	4,599	4,300	4,599	4,429	(0.11)	12	24K	107M
1394/12/16	4,321	4,256	4,434	4,434	(1.0)	7	58K	249M
1394/12/15	4,321	4,321	4,600	4,479	(1.52)	31	68K	295M
1394/12/12	4,766	4,331	4,766	4,548	(0.02)	7	12K	52M
1394/12/11	4,600	4,540	4,600	4,549	0.0	3	3K	13M
1394/12/10	4,809	4,351	4,809	4,549	(0.68)	24	58K	261M
1394/12/09	4,510	4,340	4,789	4,580	0.39	21	38K	179M
1394/12/08	4,788	4,780	4,788	4,562	0.02	2	1K	6M
1394/12/05	4,525	4,391	4,525	4,561	(1.32)	27	64K	283M
1394/12/04	4,700	4,525	4,700	4,622	(2.96)	35	131K	591M
1394/12/03	4,638	4,590	4,638	4,763	(1.41)	16	61K	279M
1394/12/02	4,638	4,638	4,638	4,831	0.0	1	50	232K
1394/12/01	4,997	4,949	4,997	4,831	0.02	6	2K	9M
1394/11/28	5,050	4,627	5,050	4,830	0.04	12	19K	92M
1394/11/21	5,469	5,469	5,756	5,728	(0.49)	17	55K	311M
1394/11/20	5,869	5,472	6,048	5,756	(0.07)	28	59K	341M
1394/11/19	5,600	5,600	5,869	5,760	3.04	39	190K	1B
1394/11/18	5,700	5,700	5,749	5,590	0.22	12	19K	107M
1394/11/17	5,699	5,699	5,790	5,578	0.43	21	30K	173M
1394/11/14	5,728	5,700	5,728	5,554	0.0	2	270	2M
1394/11/13	5,778	5,666	5,779	5,554	0.16	15	13K	72M
1394/11/12	5,783	5,700	5,783	5,545	0.25	12	14K	78M
1394/11/11	5,783	5,348	5,783	5,531	0.09	8	8K	46M
1394/11/10	5,784	5,263	5,784	5,526	0.31	17	14K	81M
1394/11/07	5,763	5,244	5,765	5,509	0.33	9	15K	88M
1394/11/06	5,667	5,130	5,667	5,491	1.72	10	80K	453M
1394/11/05	5,466	5,464	5,466	5,398	3.69	26	161K	878M
1394/11/04	5,400	5,400	5,427	5,206	0.72	25	31K	170M
1394/11/03	5,343	5,320	5,343	5,169	1.57	33	69K	369M
1394/10/30	5,289	4,950	5,320	5,089	0.30	24	33K	170M
1394/10/29	5,250	5,220	5,292	5,074	0.67	48	36K	188M
1394/10/28	5,140	5,042	5,255	5,040	0.60	49	40K	205M
1394/10/27	5,142	4,995	5,146	5,010	0.30	39	28K	141M
1394/10/26	4,993	4,886	5,145	4,995	0.08	30	23K	116M
1394/10/23	4,743	4,743	5,000	4,991	(0.02)	17	21K	104M
1394/10/22	4,755	4,749	4,755	4,992	(0.12)	4	5K	25M
1394/10/21	4,850	4,850	4,850	4,998	0.0	1	227	1M
1394/10/20	4,998	4,998	4,998	4,998	0.0	1	1K	5M
1394/10/19	4,990	4,850	5,000	4,998	0.0	11	10K	49M
1394/10/16	4,756	4,755	5,000	4,998	(0.14)	15	12K	59M
1394/10/14	5,015	5,015	5,015	5,005	0.0	1	1K	5M
1394/10/13	4,913	4,913	5,018	5,005	(0.02)	4	4K	17M
1394/10/12	4,770	4,769	4,770	5,006	(0.26)	6	12K	56M
1394/10/07	4,769	4,769	4,769	5,019	(0.02)	2	556	3M
1394/10/06	5,010	5,010	5,010	5,020	0.0	1	1K	5M
1394/10/05	4,771	4,771	5,015	5,020	(0.04)	9	5K	24M
1394/10/02	4,773	4,773	5,015	5,022	(0.04)	4	13K	65M
1394/10/01	5,024	5,024	5,024	5,024	0.0	1	1K	5M
1394/09/30	5,024	5,024	5,024	5,024	0.0	1	1K	5M
1394/09/29	5,025	4,780	5,026	5,024	(0.02)	8	4K	20M
1394/09/28	4,775	4,775	5,027	5,025	(0.02)	4	4K	21M
1394/09/25	5,000	5,000	5,000	5,026	0.0	2	1K	5M
1394/09/24	4,780	4,780	5,023	5,026	(0.1)	3	4K	21M
1394/09/17	5,025	5,025	5,025	5,031	0.0	1	3K	15M
1394/09/14	5,028	5,028	5,028	5,031	0.0	1	100	503K
1394/09/10	5,025	4,995	5,030	5,031	(0.02)	4	26K	128M
1394/09/07	5,030	5,030	5,030	5,032	0.0	1	1K	5M
1394/09/04	5,065	5,065	5,065	5,032	0.0	1	1K	5M
1394/09/03	5,067	5,000	5,068	5,032	0.0	8	8K	42M
1394/09/01	5,062	4,801	5,078	5,032	0.0	4	3K	15M
1394/08/30	5,069	5,069	5,070	5,032	0.0	4	1K	6M
1394/08/27	5,089	4,790	5,089	5,032	(0.02)	6	2K	11M
1394/08/26	5,040	4,788	5,050	5,033	(0.14)	10	9K	46M
1394/08/25	5,100	5,100	5,100	5,040	0.0	1	1K	5M
1394/08/24	5,110	5,110	5,110	5,040	0.0	1	1K	5M
1394/08/23	5,040	5,040	5,110	5,040	0.0	3	3K	15M
1394/08/20	5,095	5,095	5,110	5,040	0.0	2	1K	5M
1394/08/19	5,080	5,080	5,110	5,040	0.0	3	2K	10M
1394/08/18	5,095	4,901	5,097	5,040	0.0	6	3K	16M
1394/08/17	5,109	4,799	5,109	5,040	(0.22)	13	14K	69M
1394/08/16	5,110	5,110	5,110	5,051	0.0	1	1K	5M
1394/08/13	5,100	5,100	5,129	5,051	0.0	2	1K	5M
1394/08/12	5,100	5,100	5,100	5,051	0.0	2	1K	7M
1394/08/11	5,120	5,120	5,120	5,051	0.0	1	1K	5M
1394/08/10	5,120	5,120	5,120	5,051	0.0	1	1K	5M
1394/08/09	5,130	5,130	5,130	5,051	0.0	1	1K	5M
1394/08/06	5,120	5,120	5,120	5,051	0.0	1	1K	5M
1394/08/05	5,130	5,130	5,130	5,051	0.02	2	2K	13M
1394/08/04	5,130	5,080	5,130	5,050	0.02	3	4K	21M
1394/08/03	5,130	5,130	5,130	5,049	0.08	2	11K	56M
1394/07/29	5,140	4,850	5,140	5,045	(0.02)	6	4K	20M
1394/07/28	5,119	5,095	5,119	5,046	0.12	5	22K	110M
1394/07/27	5,140	5,140	5,140	5,040	0.0	2	1K	5M
1394/07/26	5,160	5,160	5,160	5,040	0.02	1	1K	5M
1394/07/25	5,160	4,920	5,160	5,039	(0.16)	9	19K	92M
1394/07/22	5,150	5,050	5,150	5,047	0.12	10	22K	110M
1394/07/21	4,784	4,784	5,269	5,041	0.12	40	55K	281M
1394/07/20	4,803	4,803	4,804	5,035	(0.4)	13	17K	83M
1394/07/15	4,803	4,803	4,803	5,055	0.0	1	416	2M
1394/07/13	4,804	4,804	4,804	5,055	(0.02)	2	700	3M
1394/07/12	4,813	4,813	4,813	5,056	(0.2)	6	9K	42M
1394/07/11	4,819	4,819	4,819	5,066	(0.12)	2	5K	26M
1394/07/08	4,827	4,827	4,827	5,072	(0.18)	3	7K	36M
1394/07/06	5,077	5,077	5,080	5,081	0.0	5	11K	57M
1394/07/05	5,000	5,000	5,095	5,081	0.0	2	590	3M
1394/07/04	4,838	4,838	5,251	5,081	(0.22)	8	16K	80M
1394/07/01	4,931	4,931	4,931	5,092	(0.02)	3	1K	5M
1394/06/31	4,840	4,840	4,999	5,093	(0.02)	3	2K	7M
1394/06/29	4,915	4,845	4,915	5,094	(0.12)	6	6K	28M
1394/06/24	4,915	4,915	4,915	5,100	0.0	1	212	1M
1394/06/21	4,900	4,845	5,296	5,100	0.0	7	2K	12M
1394/06/17	4,849	4,849	4,849	5,100	(0.08)	3	3K	15M
1394/06/16	4,857	4,857	4,857	5,104	(0.04)	4	2K	8M
1394/06/15	4,857	4,857	4,857	5,106	(0.12)	2	5K	26M
1394/06/11	4,911	4,911	4,911	5,112	(0.04)	2	2K	12M
1394/06/10	4,911	4,911	4,911	5,114	(1.06)	11	46K	226M
1394/06/02	4,918	4,918	4,918	5,169	(0.14)	2	6K	28M
1394/05/31	4,940	4,940	5,200	5,176	(0.44)	5	20K	100M
1394/05/28	4,940	4,940	4,940	5,199	0.0	3	414	2M
1394/05/27	4,940	4,940	4,940	5,199	(0.02)	1	1K	5M
1394/05/14	5,200	5,200	5,250	5,200	0.0	4	9K	46M
1394/05/13	5,200	5,200	5,200	5,200	0.17	5	24K	127M
1394/05/03	9,817	8,890	9,817	9,383	0.35	16	8K	77M
1394/04/31	9,810	9,500	9,810	9,350	0.03	3	1K	12M
1394/04/30	9,800	9,800	9,800	9,347	0.01	1	132	1M
1394/04/29	9,799	9,799	9,799	9,346	0.05	3	1K	12M
1394/04/23	9,796	9,796	9,796	9,341	0.12	8	2K	24M
1394/04/22	9,790	9,650	9,790	9,330	0.06	3	2K	17M
1394/04/21	9,784	9,784	9,784	9,324	0.05	4	1K	12M
1394/04/20	9,749	9,749	9,757	9,319	0.28	9	6K	61M
1394/04/16	9,650	9,650	9,698	9,293	0.09	2	2K	21M
1394/04/15	9,600	8,995	9,600	9,285	(1.93)	8	44K	392M
1394/04/14	9,493	9,493	9,493	9,468	0.0	2	106	1M
1394/04/13	9,100	9,100	9,300	9,468	(0.07)	3	2K	23M
1394/04/10	9,945	9,151	9,945	9,475	0.03	6	1K	12M
1394/04/08	10,220	9,300	10,227	9,472	(2.76)	13	86K	811M
1394/04/07	9,272	9,272	9,700	9,741	(0.19)	3	4K	40M
1394/04/06	10,000	9,757	10,000	9,760	(4.97)	9	109K	1B
1394/03/31	9,900	9,900	10,698	10,270	(0.01)	2	500	5M
1394/03/30	10,781	10,600	10,781	10,271	0.03	3	900	10M
1394/03/27	10,700	10,700	10,700	10,268	0.04	1	1K	11M
1394/03/26	10,750	10,750	10,763	10,264	0.02	3	388	4M
1394/03/24	10,641	10,641	10,740	10,262	0.03	3	750	8M
1394/03/20	10,760	10,760	10,760	10,259	0.02	2	500	5M
1394/03/19	10,500	10,000	10,500	10,257	(0.05)	15	10K	105M
1394/03/18	10,262	10,262	10,262	10,262	0.0	3	1K	10M
1394/03/12	10,500	10,500	10,760	10,262	0.03	2	1K	11M
1394/03/11	10,497	10,497	10,498	10,259	0.04	2	2K	21M
1394/03/10	10,540	10,496	10,540	10,255	0.02	5	950	10M
1394/03/09	10,510	10,510	10,510	10,253	0.03	4	1K	11M
1394/03/06	10,240	10,240	10,540	10,250	0.0	3	101	1M
1394/03/05	10,500	10,500	10,500	10,250	0.02	1	1K	10M
1394/03/04	10,012	10,011	10,600	10,248	(0.03)	5	1K	15M
1394/03/03	10,200	10,200	10,649	10,251	0.03	3	2K	21M
1394/03/02	10,593	10,593	10,758	10,248	0.02	3	355	4M
1394/02/30	10,649	9,831	10,649	10,246	0.06	13	2K	24M
1394/02/29	9,996	9,996	10,640	10,240	0.08	10	3K	27M
1394/02/23	9,831	9,831	10,521	10,232	(0.05)	9	2K	21M
1394/02/22	10,093	10,093	10,513	10,237	(2.63)	31	101K	1B
1394/02/21	10,095	10,095	10,095	10,513	(0.02)	2	394	4M
1394/02/20	10,101	10,101	10,101	10,515	(0.06)	3	2K	15M
1394/02/16	10,110	10,110	10,110	10,521	(0.09)	2	3K	26M
1394/02/14	10,118	10,118	10,118	10,531	(0.08)	3	2K	21M
1394/02/13	10,151	10,151	10,151	10,539	(0.32)	4	9K	89M
1394/02/09	10,180	10,180	10,181	10,573	(0.29)	5	8K	82M
1394/02/07	10,183	10,183	10,183	10,604	(0.03)	2	795	8M
1394/02/06	10,185	10,185	10,185	10,607	(0.01)	1	275	3M
1394/02/05	10,207	10,207	10,207	10,608	(0.23)	7	6K	61M
1394/02/01	10,599	10,235	10,599	10,632	(0.27)	2	8K	80M
1394/01/31	10,239	10,239	10,239	10,661	(0.04)	3	1K	10M
1394/01/30	10,500	10,500	10,500	10,665	(0.04)	1	3K	30M
1394/01/29	10,980	10,500	10,999	10,669	0.21	14	8K	91M
1394/01/26	10,406	10,406	10,411	10,647	(1.77)	18	48K	501M
1394/01/24	10,406	10,406	10,406	10,839	0.0	1	100	1M
1394/01/22	10,408	10,408	10,408	10,839	(0.02)	2	500	5M
1394/01/19	10,521	10,521	10,536	10,841	(1.08)	24	29K	307M
1394/01/18	10,587	10,536	10,587	10,959	(0.15)	8	4K	45M
1394/01/17	11,408	10,534	11,408	10,975	0.03	15	7K	72M
1394/01/16	11,204	11,100	11,204	10,972	1.84	27	51K	567M
1394/01/15	11,026	10,731	11,026	10,774	1.62	28	47K	515M
1394/01/11	10,210	10,191	10,210	10,602	(0.12)	4	3K	35M
1394/01/10	10,214	10,214	10,214	10,615	(0.23)	8	6K	62M
1393/11/08	14,150	14,000	14,190	14,139	2.75	74	246K	3B
1393/11/07	14,200	14,000	14,200	13,760	0.08	18	9K	121M
1393/11/06	14,000	14,000	14,043	13,749	1.82	53	106K	1B
1393/11/05	13,200	13,200	13,702	13,503	2.49	24	146K	2B
1393/11/04	12,674	12,673	12,700	13,175	(0.18)	9	10K	128M
1393/11/01	12,693	12,680	12,700	13,199	(0.07)	13	4K	45M
1393/10/30	12,701	12,700	12,701	13,208	(0.02)	3	1K	14M
1393/10/29	12,700	12,700	12,780	13,211	(0.02)	5	975	12M
1393/10/28	12,688	12,688	13,000	13,213	(0.01)	3	707	9M
1393/10/27	13,300	12,696	13,300	13,214	(0.08)	11	5K	64M
1393/10/24	13,000	12,708	13,000	13,225	(0.09)	12	5K	64M
1393/10/23	12,735	12,721	12,735	13,237	(0.11)	8	6K	71M
1393/10/22	13,030	13,030	13,589	13,251	(2.37)	36	129K	2B
1393/10/21	13,031	13,031	13,031	13,572	(0.01)	3	519	7M
1393/10/20	13,031	13,031	13,031	13,573	0.0	1	80	1M
1393/10/17	13,039	13,039	13,430	13,573	(0.07)	6	11K	142M
1393/10/16	13,040	13,040	13,594	13,582	0.0	4	1K	15M
1393/10/15	13,114	13,114	13,114	13,582	(0.57)	6	31K	407M
1393/10/14	13,130	13,128	13,150	13,660	(0.1)	13	5K	71M
1393/10/13	13,181	13,181	13,182	13,674	(0.41)	9	22K	290M
1393/10/10	13,499	13,222	13,499	13,730	(0.01)	2	800	11M
1393/10/09	13,251	13,222	13,251	13,732	(0.29)	13	16K	212M
1393/10/08	13,500	13,500	13,500	13,772	(0.01)	1	1K	14M
1393/10/07	13,896	13,252	13,896	13,773	(0.11)	11	15K	199M
1393/10/06	13,543	13,243	13,699	13,788	(0.04)	10	11K	149M
1393/10/03	13,794	13,794	13,794	13,794	0.0	1	721	10M
1393/10/01	13,291	13,291	13,993	13,794	0.01	6	3K	44M
1393/09/29	13,291	13,291	13,291	13,792	(0.38)	26	21K	273M
1393/09/26	13,291	13,291	13,291	13,844	0.0	1	76	1M
1393/09/25	13,346	13,346	13,346	13,844	(0.42)	15	23K	304M
1393/09/24	13,360	13,358	13,400	13,902	(0.09)	6	5K	64M
1393/09/23	13,414	13,414	13,414	13,914	(0.05)	4	3K	42M
1393/09/19	14,097	14,097	14,199	13,921	0.09	8	11K	151M
1393/09/17	13,362	13,362	13,998	13,909	(0.01)	4	460	6M
1393/09/16	13,358	13,358	13,362	13,910	(0.01)	2	701	9M
1393/09/15	13,950	13,950	14,000	13,912	0.0	2	2K	21M
1393/09/12	14,000	13,370	14,000	13,912	(0.05)	5	3K	42M
1393/09/11	13,800	13,800	13,800	13,919	(0.02)	6	5K	64M
1393/09/10	13,408	13,408	14,000	13,922	(0.32)	21	18K	244M
1393/09/09	13,550	13,492	13,550	13,966	(0.63)	22	36K	490M
1393/09/08	14,000	13,550	14,000	14,054	(0.43)	28	27K	375M
1393/09/05	14,116	13,660	14,300	14,114	(0.09)	61	31K	428M
1393/09/04	13,605	13,568	14,133	14,127	(0.04)	28	404K	6B
1393/09/03	13,800	13,606	14,573	14,133	(0.27)	27	21K	286M
1393/09/02	14,000	14,000	14,000	14,171	(0.01)	3	2K	29M
1393/09/01	13,902	13,902	13,912	14,173	(0.04)	6	4K	52M
1393/08/28	13,806	13,751	13,998	14,178	(0.18)	22	13K	180M
1393/08/27	14,000	13,801	14,000	14,203	(0.02)	4	2K	28M
1393/08/26	13,777	13,777	13,820	14,206	(0.09)	5	6K	88M
1393/08/25	14,010	14,010	14,235	14,219	(0.22)	17	37K	520M
1393/08/24	14,444	14,400	14,600	14,251	1.47	30	94K	1B
1393/08/21	14,199	13,866	14,199	14,044	(0.17)	18	44K	610M
1393/08/20	14,000	13,632	14,299	14,068	(0.04)	17	4K	51M
1393/08/19	14,302	13,501	14,302	14,073	0.09	12	21K	303M
1393/08/18	14,510	14,211	14,510	14,060	0.51	32	43K	623M
1393/08/17	14,356	14,230	14,356	13,989	1.34	57	74K	1B
1393/08/14	13,999	13,999	14,122	13,804	1.66	23	92K	1B
1393/07/30	14,000	14,000	14,000	13,579	0.0	2	72	1M
1393/07/29	13,322	13,310	13,500	13,579	(2.01)	31	121K	2B
1393/07/28	14,079	13,700	14,191	13,857	1.55	46	110K	2B
1393/07/27	13,687	13,500	14,145	13,646	0.32	45	47K	651M
1393/07/26	13,610	13,228	13,630	13,603	(0.08)	21	67K	904M
1393/07/23	13,590	13,430	13,667	13,614	(0.39)	22	60K	813M
1393/07/22	13,237	13,215	13,500	13,667	(0.4)	25	26K	341M
1393/07/20	13,490	13,219	13,690	13,722	(0.1)	13	18K	250M
1393/07/19	13,555	13,250	13,700	13,736	(0.07)	12	14K	184M
1393/07/16	13,242	13,242	13,695	13,746	(0.02)	7	11K	149M
1393/07/15	13,555	13,241	13,790	13,749	(0.31)	25	23K	312M
1393/07/14	13,365	13,351	13,365	13,792	(0.83)	22	45K	599M
1393/07/12	13,453	13,440	13,453	13,907	(0.66)	26	36K	482M
1393/07/09	13,505	13,503	13,521	13,999	(0.47)	22	25K	344M
1393/07/08	13,940	13,530	13,940	14,065	(0.2)	34	15K	211M
1393/07/07	13,595	13,594	13,831	14,093	(0.47)	28	27K	367M
1393/07/06	13,999	13,783	13,999	14,160	(1.37)	54	76K	1B
1393/07/05	14,799	13,833	14,799	14,357	(0.17)	126	38K	535M
1393/07/02	14,382	14,260	14,382	14,381	3.99	238	416K	6B
1393/07/01	13,846	13,842	13,846	13,829	3.87	91	210K	3B
1392/12/27	13,757	13,750	13,757	13,314	0.65	17	35K	485M
1392/12/26	13,500	13,200	13,555	13,228	1.49	19	82K	1B
1392/12/25	13,097	13,097	13,161	13,034	2.99	35	163K	2B
1392/12/24	12,250	12,250	12,659	12,655	(0.02)	7	4K	51M
1392/12/21	12,889	12,750	12,923	12,658	1.87	23	103K	1B
1392/12/20	12,000	12,000	12,426	12,426	0.0	24	69K	860M
1392/12/19	12,914	12,600	12,914	12,426	0.01	5	425	5M
1392/12/18	12,000	11,937	12,900	12,425	(0.06)	26	6K	77M
1392/12/17	12,930	11,947	12,930	12,433	(0.06)	6	6K	78M
1392/12/13	12,009	12,009	12,009	12,440	(0.55)	2	30K	358M
1392/12/12	12,013	12,013	12,013	12,509	(0.03)	2	2K	20M
1392/12/11	12,103	12,103	12,576	12,513	(0.75)	10	44K	534M
1392/12/10	12,342	12,342	12,377	12,607	(1.94)	26	108K	1B
1392/12/07	12,581	12,581	12,585	12,856	(1.9)	25	103K	1B
1392/12/05	13,200	13,200	13,200	13,105	0.0	1	500	7M
1392/12/04	13,105	13,105	13,105	13,105	0.0	14	23K	302M
1392/12/03	13,105	13,105	13,105	13,105	0.0	26	100K	1B
1392/11/30	13,105	13,105	13,105	13,105	0.0	6	100K	1B
1392/11/29	13,106	12,600	13,106	13,105	(0.01)	4	100K	1B
1392/11/28	13,439	13,110	13,599	13,106	0.05	13	24K	316M
1392/11/27	13,099	13,099	13,100	13,099	0.0	8	37K	490M
1392/11/26	12,670	12,670	13,439	13,099	(0.74)	16	49K	626M
1392/11/23	12,780	12,780	12,780	13,197	(0.86)	8	47K	597M
1392/11/20	12,856	12,856	12,856	13,312	(0.59)	9	32K	411M
1392/11/15	13,150	12,872	13,150	13,391	(0.13)	11	8K	103M
1392/11/14	12,906	12,906	12,906	13,408	(0.26)	6	14K	180M
1392/11/13	13,190	12,971	13,190	13,443	(0.5)	26	29K	377M
1392/11/12	13,000	13,000	13,500	13,511	(0.21)	29	44K	596M
1392/11/09	13,034	13,034	13,559	13,539	(0.27)	24	22K	292M
1392/11/08	13,595	13,052	13,595	13,576	(4.13)	8	56K	755M
1392/11/02	16,014	16,014	16,014	16,661	(0.12)	11	7K	106M
1392/11/01	16,250	16,032	16,550	16,681	(0.11)	22	7K	119M
1392/10/30	16,032	16,032	16,032	16,699	0.0	2	160	3M
1392/10/28	16,700	16,080	16,701	16,699	(0.3)	29	24K	389M
1392/10/25	16,084	16,084	16,678	16,749	(0.02)	2	1K	20M
1392/10/24	17,099	16,250	17,099	16,753	(0.04)	5	4K	64M
1392/10/23	16,202	16,198	17,200	16,759	(0.67)	51	55K	900M
1392/10/22	17,475	16,243	17,475	16,872	(0.28)	42	41K	678M
1392/10/21	16,510	16,232	17,564	16,919	0.11	55	25K	429M
1392/10/18	16,600	16,223	17,097	16,900	0.04	19	22K	371M
1392/10/17	17,295	16,700	17,295	16,894	(0.04)	25	18K	310M
1392/10/16	17,100	17,000	17,267	16,900	0.06	12	7K	121M
1392/10/15	17,430	16,750	17,430	16,890	0.0	8	2K	26M
1392/10/14	17,248	16,700	17,498	16,890	0.15	16	21K	364M
1392/10/11	16,450	16,450	17,248	16,864	0.25	39	45K	773M
1392/10/09	16,202	16,199	16,730	16,822	(0.3)	30	22K	352M
1392/10/08	17,490	16,303	17,499	16,873	(0.64)	83	83K	1B
1392/10/07	16,990	16,750	17,000	16,982	0.0	25	21K	363M
1392/10/04	17,000	16,640	17,000	16,982	(0.01)	4	3K	44M
1392/10/03	16,950	16,950	17,495	16,984	0.21	38	36K	615M
1392/10/01	16,303	16,303	16,982	16,949	(0.19)	27	12K	192M
1392/09/30	16,400	16,328	16,490	16,982	(0.15)	12	8K	136M
1392/09/27	16,500	16,376	16,900	17,008	(0.29)	35	25K	410M
1392/09/26	17,000	16,464	17,189	17,058	(0.54)	42	34K	564M
1392/09/25	17,980	16,608	17,980	17,150	(0.86)	88	100K	2B
1392/09/24	17,229	16,900	17,342	17,299	3.74	131	225K	4B
1392/09/23	16,790	15,783	16,871	16,675	2.79	58	164K	3B
1392/09/20	15,601	15,601	16,235	16,223	3.92	88	224K	4B
1392/09/19	15,600	15,601	16,080	15,611	0.55	60	102K	2B
1392/09/18	15,650	15,650	15,742	15,526	2.57	52	141K	2B
1392/09/17	15,706	15,102	15,706	15,137	0.23	33	21K	318M
1392/09/16	14,750	14,750	15,259	15,102	2.92	33	166K	3B
1392/09/13	14,899	14,510	14,900	14,673	0.03	11	11K	167M
1392/09/12	14,952	14,700	15,070	14,669	0.09	22	11K	161M
1392/09/11	14,702	14,600	15,050	14,656	0.47	38	50K	748M
1392/09/10	14,910	14,900	14,997	14,587	1.15	54	63K	942M
1392/09/09	14,489	14,489	14,949	14,421	0.17	23	16K	230M
1392/09/06	14,115	14,115	14,400	14,396	(0.02)	10	9K	136M
1392/09/05	14,900	14,100	14,900	14,399	0.0	25	29K	416M
1392/09/04	14,750	13,836	14,750	14,399	(0.09)	33	54K	777M
1392/09/03	14,800	14,455	14,800	14,412	0.05	18	8K	116M
1392/09/02	14,151	14,151	14,785	14,405	0.01	10	5K	78M
1392/08/29	14,500	14,202	14,500	14,403	0.0	10	3K	49M
1392/08/28	14,797	14,250	14,797	14,403	0.02	8	2K	28M
1392/08/27	14,250	13,930	14,300	14,400	(0.73)	51	43K	601M
1392/08/26	14,602	14,000	14,880	14,506	0.16	36	34K	496M
1392/08/25	14,150	14,150	14,900	14,483	(0.03)	9	4K	60M
1392/08/21	14,101	14,058	14,250	14,487	(0.12)	7	14K	195M
1392/08/20	14,151	14,053	14,250	14,505	(0.91)	20	53K	744M
1392/08/19	14,150	14,150	14,156	14,638	(0.02)	6	2K	21M
1392/08/18	14,250	14,133	14,251	14,641	(0.54)	36	31K	436M
1392/08/15	14,257	14,257	14,500	14,721	(0.15)	9	13K	181M
1392/08/14	14,155	14,155	14,950	14,743	(0.01)	8	3K	49M
1392/08/13	14,900	14,220	14,900	14,744	(0.01)	4	2K	24M
1392/08/12	14,222	14,222	14,222	14,745	(0.47)	6	25K	357M
1392/08/11	14,250	14,250	14,250	14,814	(0.11)	6	6K	89M
1392/08/08	14,280	14,280	14,874	14,831	(0.29)	18	29K	424M
1392/08/07	14,317	14,317	14,650	14,874	(0.26)	9	14K	203M
1392/08/06	14,317	14,317	14,317	14,913	0.0	1	12	172K
1392/08/05	14,500	14,363	14,500	14,913	(0.32)	11	21K	304M
1392/08/04	14,370	14,370	14,700	14,961	(0.05)	5	4K	54M
1392/08/01	14,400	14,382	14,400	14,968	(0.09)	17	5K	68M
1392/07/30	14,394	14,394	14,394	14,981	(0.08)	5	5K	65M
1392/07/29	14,425	14,425	14,426	14,993	(0.22)	14	12K	170M
1392/07/28	14,500	14,441	14,500	15,026	(0.11)	18	6K	81M
1392/07/27	14,600	14,600	15,240	15,042	(0.13)	13	9K	139M
1392/07/23	14,700	14,550	14,780	15,061	(0.39)	19	25K	362M
1392/07/22	14,571	14,571	14,800	15,120	(0.38)	22	23K	342M
1392/07/21	15,600	14,604	15,600	15,178	(0.22)	30	26K	392M
1392/07/20	14,980	14,730	15,263	15,212	3.65	58	203K	3B
1392/07/17	14,900	14,621	14,900	14,676	(0.01)	13	12K	170M
1392/07/16	14,679	14,273	14,980	14,678	0.0	10	7K	100M
1392/07/15	14,121	14,121	14,679	14,678	(0.07)	11	4K	55M
1392/07/14	15,199	14,301	15,199	14,688	(0.01)	13	11K	167M
1392/07/13	14,700	14,700	15,000	14,690	0.11	29	14K	202M
1392/07/10	14,502	14,501	14,850	14,674	(0.01)	14	12K	170M
1392/07/09	15,000	14,167	15,000	14,676	(0.55)	10	37K	530M
1392/07/08	15,000	14,247	15,000	14,757	(0.56)	20	31K	447M
1392/07/07	15,400	14,600	15,400	14,840	(0.02)	22	26K	390M
1392/07/06	14,858	14,858	15,309	14,843	0.77	21	61K	920M
1392/07/03	15,000	14,351	15,000	14,729	(0.04)	12	7K	99M
1392/07/02	14,500	14,500	14,900	14,735	(0.01)	3	1K	20M
1392/07/01	14,220	14,220	14,900	14,736	(0.51)	26	51K	739M
1392/06/31	14,226	14,226	14,226	14,812	(0.04)	3	2K	31M
1392/06/30	14,800	14,240	14,800	14,818	(0.1)	13	5K	76M
1392/06/27	15,000	14,500	15,000	14,833	(0.06)	7	25K	369M
1392/06/26	14,250	14,250	15,190	14,842	0.0	4	2K	34M
1392/06/25	14,600	14,273	15,300	14,842	(0.16)	12	19K	279M
1392/06/24	15,380	15,380	15,380	14,866	0.0	1	64	984K
1392/06/23	15,370	14,280	15,370	14,866	0.0	2	210	3M
1392/06/20	15,340	14,570	15,340	14,866	(0.03)	5	8K	122M
1392/06/19	14,281	14,281	15,468	14,870	(0.04)	14	7K	107M
1392/06/16	14,384	14,384	14,384	14,876	(0.71)	12	39K	556M
1392/06/12	15,400	14,385	15,400	14,983	0.01	8	3K	45M
1392/06/10	14,377	14,377	15,575	14,982	0.04	13	7K	109M
1392/06/09	14,399	14,389	14,980	14,976	(0.08)	12	5K	79M
1392/06/06	14,432	14,432	14,890	14,988	(0.3)	12	16K	237M
1392/06/05	14,501	14,455	14,600	15,033	(0.16)	12	9K	135M
1392/06/04	14,900	14,490	15,040	15,057	(0.24)	16	18K	260M
1392/06/03	15,105	15,101	15,639	15,093	0.01	15	7K	105M
1392/06/02	15,477	15,103	15,605	15,091	0.57	25	38K	584M
1392/05/30	15,897	14,900	15,897	15,005	(3.32)	16	215K	3B
1392/05/29	15,001	15,001	15,007	15,520	(0.09)	12	6K	85M
1392/05/28	14,911	14,906	16,000	15,534	0.05	25	27K	418M
1392/05/27	15,900	14,930	15,900	15,527	(0.14)	13	8K	123M
1392/05/26	16,160	15,087	16,160	15,549	(1.06)	40	66K	1B
1392/05/23	15,202	15,143	15,680	15,715	(0.37)	31	21K	317M
1392/05/22	16,329	15,172	16,329	15,773	(0.2)	48	52K	811M
1392/05/21	16,000	16,000	16,297	15,804	0.66	55	44K	712M
1392/05/20	15,800	15,789	16,180	15,701	0.50	49	44K	704M
1392/05/16	15,796	15,500	15,800	15,623	0.03	11	8K	127M
1392/05/15	15,000	15,000	15,625	15,619	(0.04)	49	720K	11B
1392/05/14	15,800	15,347	15,800	15,625	0.01	3	2K	32M
1392/05/13	15,021	15,021	15,800	15,623	(0.09)	6	9K	144M
1392/05/12	14,954	14,954	15,988	15,637	0.39	35	115K	2B
1392/05/09	15,650	14,961	15,699	15,577	(0.04)	14	4K	67M
1392/05/07	15,090	15,087	15,200	15,584	(0.83)	21	45K	686M
1392/05/06	15,162	15,162	15,700	15,715	(0.49)	28	27K	407M
1392/05/05	15,168	15,168	15,600	15,793	(0.04)	9	3K	51M
1392/05/02	16,191	14,947	16,191	15,800	1.48	90	339K	5B
1392/05/01	15,326	15,325	16,400	15,569	(2.47)	125	293K	5B
1392/04/31	15,360	15,359	15,360	15,963	(0.22)	14	12K	181M
1392/04/30	15,998	15,998	15,998	15,998	(4.0)	44	329K	5B
1392/04/29	16,101	16,011	16,101	16,664	(0.08)	10	5K	75M
1392/04/17	16,600	16,115	16,600	16,678	(0.64)	30	36K	580M
1392/04/16	17,850	16,669	17,930	16,786	(3.32)	114	310K	5B
1392/04/15	17,300	17,150	17,410	17,363	3.66	147	253K	4B
1392/04/12	16,750	16,131	16,791	16,750	3.74	196	276K	5B
1392/04/11	16,138	16,000	16,172	16,146	3.83	88	316K	5B
1392/04/10	15,550	15,550	15,550	15,550	4.00	68	298K	5B
1392/04/09	14,954	14,950	14,954	14,952	3.98	91	1M	19B
1392/04/08	14,600	14,314	14,600	14,379	0.88	30	80K	1B
1392/04/05	14,252	14,250	14,253	14,253	4.00	63	418K	6B
1392/04/04	13,640	13,508	13,712	13,705	3.94	63	327K	4B
1392/04/02	13,680	13,200	13,680	13,185	0.24	20	18K	243M
1392/04/01	13,520	13,520	13,521	13,154	1.18	27	64K	865M
1392/03/29	12,750	12,750	13,500	13,001	0.07	14	56K	730M
1392/03/28	12,050	12,049	13,050	12,992	3.53	56	677K	9B
1392/03/27	12,310	12,202	12,898	12,549	(1.03)	16	70K	858M
1392/03/26	13,199	12,306	13,199	12,680	(0.09)	17	18K	229M
1392/03/25	12,900	12,550	12,980	12,692	1.69	21	100K	1B
1392/03/22	12,444	12,403	12,770	12,481	0.30	18	69K	865M
1392/03/21	12,888	12,438	12,888	12,444	0.20	18	61K	763M
1392/03/20	12,434	12,434	12,434	12,419	3.87	10	210K	3B
1392/03/19	12,100	11,880	12,100	11,956	(3.38)	35	318K	4B
1392/03/18	12,330	12,060	12,380	12,374	(1.03)	44	126K	2B
1392/03/13	12,504	12,350	12,504	12,503	3.98	202	1M	14B
1392/03/12	12,058	12,058	12,058	12,024	3.70	9	201K	2B
1392/03/11	11,630	11,630	11,630	11,595	3.68	4	200K	2B
1392/03/08	11,192	11,192	11,192	11,183	3.91	11	212K	2B
1392/03/07	10,794	10,794	10,794	10,762	3.69	10	200K	2B
1392/03/06	10,486	10,486	10,486	10,379	2.94	12	159K	2B
1392/03/05	10,099	10,050	10,374	10,083	1.08	34	73K	754M
1392/03/04	10,000	9,593	10,119	9,975	(0.17)	7	13K	130M
1392/03/01	9,580	9,580	10,000	9,992	0.15	24	243K	2B
1392/02/31	9,999	9,999	10,000	9,977	0.13	5	81K	810M
1392/02/30	10,291	9,904	10,291	9,964	0.69	39	65K	662M
1392/02/29	9,896	9,896	9,896	9,896	3.99	42	254K	3B
1392/02/28	9,180	9,180	9,783	9,516	1.16	20	69K	675M
1392/02/25	9,262	9,160	9,630	9,407	(0.21)	17	53K	498M
1392/02/24	9,330	9,137	9,799	9,427	(0.95)	14	55K	501M
1392/02/23	9,411	9,411	9,450	9,517	(0.12)	13	23K	215M
1392/02/22	9,300	9,300	9,630	9,528	0.06	20	70K	670M
1392/02/21	9,263	9,263	9,500	9,522	(0.17)	7	20K	185M
1392/02/18	9,170	9,170	9,170	9,538	(0.07)	3	4K	37M
1392/02/17	9,880	9,170	9,880	9,545	0.02	12	15K	143M
1392/02/16	9,171	9,171	9,750	9,543	0.0	6	2K	17M
1392/02/15	9,252	9,252	9,252	9,543	(0.98)	14	53K	492M
1392/02/14	9,510	9,309	9,510	9,637	(0.61)	18	37K	344M
1392/02/11	9,381	9,381	9,990	9,696	(0.69)	37	102K	983M
1392/02/10	10,084	9,333	10,084	9,763	0.43	44	112K	1B
1392/02/09	9,300	9,300	9,728	9,721	3.92	135	415K	4B
1392/02/08	9,355	9,200	9,355	9,354	3.98	52	328K	3B
1392/02/07	9,003	8,800	9,003	8,996	3.92	94	915K	8B
1392/02/04	8,658	8,658	8,658	8,657	3.99	13	216K	2B
1392/02/03	8,325	8,325	8,325	8,325	4.00	6	220K	2B
1392/02/02	8,005	8,005	8,005	8,005	3.99	9	217K	2B
1392/02/01	7,698	7,698	7,698	7,698	4.00	42	300K	2B
1392/01/31	7,696	7,696	7,696	7,402	0.03	3	1K	10M
1392/01/24	7,509	7,509	7,690	7,400	0.07	5	5K	37M
1392/01/21	7,490	7,490	7,490	7,395	0.0	1	129	966K
1392/01/20	7,490	7,490	7,490	7,395	0.0	1	1K	7M
1392/01/19	7,670	7,670	7,670	7,395	0.03	2	1K	11M
1392/01/18	7,670	7,670	7,670	7,393	0.03	2	2K	12M
1391/12/27	7,685	7,685	7,685	7,391	0.01	1	1K	8M
1391/12/20	7,685	7,685	7,685	7,390	0.0	1	272	2M
1391/12/19	7,683	7,683	7,683	7,390	0.03	2	1K	9M
1391/12/16	7,674	7,674	7,674	7,388	0.12	5	6K	50M
1391/12/15	7,379	7,379	7,379	7,379	0.0	2	1K	7M
1391/12/13	7,673	7,673	7,673	7,379	0.01	1	720	6M
1391/12/05	7,370	7,370	7,370	7,378	0.0	2	720	5M
1391/12/02	7,378	7,378	7,378	7,378	3.99	3	5M	35B
1391/11/24	7,320	7,300	7,321	7,095	0.78	9	43K	315M
1391/11/03	9,100	9,043	9,100	9,040	0.01	8	8K	70M
1391/11/02	9,043	9,043	9,043	9,039	0.0	1	190	2M
1391/11/01	9,378	9,378	9,399	9,039	0.01	2	531	5M
1391/10/30	9,110	9,041	9,112	9,038	0.01	7	3K	30M
1391/10/26	9,029	9,029	9,380	9,037	0.09	3	5K	49M
1391/10/25	9,029	9,029	9,029	9,029	0.0	1	500	5M
1391/10/24	9,781	9,029	9,781	9,029	(4.0)	29	982K	9B
1391/10/20	9,300	9,300	9,300	9,405	(0.01)	1	1K	12M
1391/10/19	9,400	9,399	9,400	9,406	0.0	4	4K	38M
1391/10/18	9,406	9,390	9,406	9,406	0.0	2	5K	49M
1391/10/17	9,410	9,399	9,410	9,406	0.0	3	10K	95M
1391/10/13	9,350	9,350	9,586	9,406	2.04	21	253K	2B
1391/10/12	9,218	9,218	9,218	9,218	0.0	1	5K	46M
1391/10/11	9,349	9,349	9,349	9,218	0.01	2	2K	17M
1391/10/09	9,216	9,216	9,450	9,217	0.01	5	4K	36M
1391/10/05	9,500	9,500	9,500	9,216	0.01	3	495	5M
1391/10/02	8,901	8,901	8,901	9,215	0.0	1	50	445K
1391/09/28	9,150	9,000	9,150	9,215	(0.05)	3	5K	44M
1391/09/26	9,200	9,150	9,200	9,220	(0.02)	3	17K	156M
1391/09/22	9,299	9,299	9,300	9,222	0.08	2	18K	171M
1391/09/20	9,230	9,200	9,230	9,215	0.0	4	4K	38M
1391/09/19	9,499	9,499	9,499	9,215	0.15	6	10K	96M
1391/09/15	9,200	9,200	9,200	9,201	0.0	1	2K	18M
1391/09/14	9,500	9,500	9,546	9,201	0.24	9	13K	123M
1391/09/13	9,400	9,400	9,465	9,179	0.33	6	24K	222M
1391/09/12	9,350	9,350	9,350	9,149	0.03	4	4K	34M
1391/09/11	9,350	9,350	9,390	9,146	0.04	2	4K	37M
1391/09/08	9,400	9,400	9,400	9,142	0.01	1	950	9M
1391/09/07	9,161	9,161	9,161	9,141	0.0	1	250	2M
1391/09/06	9,200	9,200	9,200	9,141	0.0	1	250	2M
1391/09/01	9,425	9,425	9,428	9,141	0.15	4	10K	94M
1391/08/30	9,428	9,428	9,428	9,127	0.05	2	4K	35M
1391/08/29	9,390	9,390	9,428	9,122	0.04	3	3K	28M
1391/08/28	9,422	9,422	9,428	9,118	0.14	6	9K	84M
1391/08/27	9,430	9,423	9,430	9,105	0.03	4	2K	19M
1391/08/24	9,082	9,000	9,430	9,102	0.23	9	52K	477M
1391/08/23	9,081	9,081	9,081	9,081	4.00	18	217K	2B
1391/08/22	8,954	8,954	8,954	8,732	1.42	11	77K	688M
1391/08/21	8,945	8,945	8,952	8,610	0.02	3	1K	9M
1391/08/20	8,942	8,942	8,942	8,608	0.10	4	6K	50M
1391/08/17	8,862	8,862	8,931	8,599	0.13	6	7K	64M
1391/08/16	8,820	8,820	8,829	8,588	0.28	7	20K	177M
1391/08/15	8,600	8,600	8,650	8,564	0.49	19	79K	685M
1391/08/14	8,391	8,360	8,401	8,522	(0.53)	8	58K	484M
1391/08/10	8,401	8,391	8,401	8,567	(0.21)	4	20K	168M
1391/08/09	8,601	8,392	8,618	8,585	0.0	15	19K	167M
1391/08/08	8,850	8,840	8,850	8,585	0.05	9	3K	26M
1391/08/07	8,500	8,500	8,780	8,581	0.01	7	3K	26M
1391/08/06	8,492	8,492	8,700	8,580	0.16	8	32K	281M
1391/08/03	8,600	8,600	8,875	8,566	0.29	9	18K	161M
1391/08/02	8,648	8,640	8,648	8,541	2.71	58	147K	1B
1391/08/01	8,419	8,391	8,419	8,316	2.72	27	148K	1B
1391/07/30	8,391	8,391	8,391	8,096	0.33	5	18K	155M
1391/07/29	8,228	8,228	8,228	8,069	1.98	6	108K	885M
1391/07/26	8,198	8,198	8,198	7,912	0.37	4	20K	164M
1391/07/24	8,191	8,191	8,191	7,883	0.09	2	5K	41M
1391/07/23	8,164	8,164	8,164	7,876	0.33	4	18K	145M
1391/07/22	8,164	8,164	8,164	7,850	0.0	1	200	2M
1391/07/18	8,162	8,162	8,162	7,850	0.01	1	600	5M
1391/07/17	8,088	8,088	8,088	7,849	0.93	1	50K	404M
1391/07/16	7,983	7,983	7,983	7,777	1.32	5	72K	572M
1391/07/11	7,978	7,978	7,978	7,676	0.05	1	3K	24M
1391/07/10	7,977	7,977	7,977	7,672	0.01	1	800	6M
1391/07/09	7,671	7,671	7,671	7,671	4.00	6	287K	2B
1391/07/08	7,670	7,670	7,670	7,376	0.01	1	1K	8M
1391/07/05	7,670	7,670	7,670	7,375	0.0	2	200	2M
1391/07/01	7,670	7,670	7,670	7,375	0.0	1	50	384K
1391/06/29	7,528	7,528	7,528	7,375	1.88	5	102K	768M
1391/06/28	7,405	7,405	7,405	7,239	1.66	7	90K	666M
1391/06/26	7,367	7,367	7,367	7,121	0.52	4	28K	208M
1391/06/25	7,300	7,300	7,358	7,084	0.13	7	7K	49M
1391/06/21	7,075	7,075	7,075	7,075	0.0	2	200	1M
1391/06/04	6,995	6,995	6,995	7,075	(0.01)	2	2K	14M
1391/06/01	6,995	6,995	6,995	7,076	0.0	2	1K	8M
1391/05/22	6,999	6,999	6,999	7,076	(0.01)	1	3K	20M
1391/05/17	6,865	6,865	6,865	7,077	0.0	1	312	2M
1391/04/28	6,861	6,861	7,000	7,077	(0.01)	3	2K	11M
1391/04/20	6,843	6,843	6,843	7,078	0.0	1	150	1M
1391/04/18	6,845	6,843	6,845	7,078	(0.37)	2	22K	150M
1391/04/17	6,856	6,856	6,856	7,104	0.0	1	171	1M
1391/04/14	6,852	6,852	6,852	7,104	(0.17)	1	10K	69M
1391/04/13	7,100	7,100	7,100	7,116	0.0	1	600	4M
1391/04/07	6,842	6,842	6,842	7,116	(0.15)	3	8K	56M
1391/04/06	6,863	6,863	6,863	7,127	(0.28)	2	15K	103M
1391/04/05	6,876	6,876	6,877	7,147	(0.2)	4	11K	74M
1391/04/04	6,886	6,885	6,886	7,161	(0.13)	3	7K	48M
1391/04/03	6,900	6,899	6,900	7,170	(0.22)	7	12K	85M
1391/03/31	6,942	6,942	6,942	7,186	(0.44)	1	25K	174M
1391/03/28	7,000	7,000	7,001	7,218	(0.07)	2	5K	35M
1391/03/27	7,000	7,000	7,002	7,223	(0.14)	4	9K	65M
1391/03/22	7,020	6,949	7,020	7,233	(0.07)	2	4K	28M
1391/03/21	6,951	6,951	6,951	7,238	0.0	1	250	2M
1391/03/20	7,000	7,000	7,000	7,238	0.0	1	250	2M
1391/03/17	7,239	7,190	7,240	7,238	2.77	20	2M	16B
1391/03/16	7,043	7,043	7,043	7,043	3.99	23	488K	3B
1391/03/13	6,854	6,854	6,854	6,773	2.76	6	150K	1B
1391/03/10	6,611	6,611	6,611	6,591	3.68	13	200K	1B
1391/01/28	6,611	6,611	6,611	6,357	0.0	1	100	661K
1391/01/27	6,602	6,602	6,602	6,357	0.13	6	7K	45M
1391/01/26	6,596	6,596	6,596	6,349	0.09	1	5K	33M
1391/01/22	6,596	6,596	6,596	6,343	0.0	1	11	73K
1391/01/20	6,596	6,596	6,596	6,343	0.0	1	11	73K
1391/01/08	6,595	6,595	6,595	6,343	0.02	1	1K	7M
1391/01/06	6,595	6,595	6,595	6,342	0.0	1	400	3M
1391/01/05	6,595	6,595	6,595	6,342	0.0	1	154	1M
1390/12/28	6,575	6,575	6,575	6,342	0.30	9	17K	110M
1390/12/20	6,257	6,257	6,257	6,323	0.0	1	9	56K
1390/12/17	6,500	6,500	6,500	6,323	0.02	1	1K	6M
1390/12/16	6,200	6,200	6,200	6,322	0.0	1	9	56K
1390/12/15	6,200	6,200	6,200	6,322	(0.08)	2	9K	56M
1390/12/14	6,096	6,096	6,096	6,327	(0.02)	1	1K	6M
1390/12/10	6,080	6,080	6,080	6,328	(0.03)	2	1K	8M
1390/12/08	6,100	6,100	6,100	6,330	(0.11)	1	6K	37M
1390/12/06	6,300	6,300	6,300	6,337	0.0	1	1K	6M
1390/11/29	6,158	6,158	6,158	6,337	(0.03)	1	2K	12M
1390/11/26	6,158	6,158	6,158	6,339	(0.02)	2	1K	7M
1390/11/24	6,158	6,158	6,158	6,340	(0.02)	1	600	4M
1390/11/23	6,200	6,155	6,201	6,341	(0.06)	4	4K	28M
1390/11/19	6,500	6,500	6,550	6,345	0.0	2	60	390K
1390/11/08	6,340	6,271	6,400	6,345	0.02	10	22K	142M
1390/11/05	6,205	6,205	6,205	6,344	0.0	1	100	620K
1390/11/03	6,549	6,549	6,549	6,344	0.73	4	40K	262M
1390/10/20	8,500	8,500	8,790	8,498	0.0	7	7K	56M
1390/10/19	8,395	8,380	8,395	8,498	(0.02)	5	3K	25M
1390/10/18	8,399	8,300	8,399	8,500	(0.18)	14	25K	214M
1390/10/17	8,320	8,299	8,320	8,515	(0.11)	13	9K	75M
1390/10/14	8,400	8,250	8,400	8,524	(0.13)	7	10K	79M
1390/10/13	8,400	8,399	8,400	8,535	(0.02)	8	3K	24M
1390/10/12	8,480	8,400	8,480	8,537	0.0	2	1K	8M
1390/10/11	8,538	8,400	8,538	8,537	(0.01)	8	2K	19M
1390/10/10	8,260	8,260	8,460	8,538	(0.08)	7	6K	54M
1390/10/04	8,301	8,227	8,301	8,545	(0.28)	21	18K	147M
1390/09/28	8,908	8,908	8,908	8,569	0.04	4	2K	18M
1390/09/27	8,825	8,825	8,825	8,566	0.94	24	51K	454M
1390/09/09	8,223	8,223	8,223	8,486	(0.92)	9	50K	411M
1390/09/07	8,250	8,250	8,250	8,565	(0.24)	10	14K	114M
1390/09/06	8,250	8,250	8,250	8,586	(0.03)	3	2K	15M
1390/09/05	8,300	8,300	8,300	8,589	(0.01)	2	1K	9M
1390/09/02	8,300	8,300	8,300	8,590	(0.03)	1	2K	20M
1390/08/28	8,400	8,400	8,400	8,593	(0.01)	2	1K	8M
1390/08/23	8,670	8,670	8,670	8,594	0.0	1	50	434K
1390/08/17	8,670	8,670	8,670	8,594	0.0	2	500	4M
1390/08/15	8,264	8,264	8,500	8,594	(0.15)	9	9K	75M
1390/08/14	8,500	8,500	8,500	8,607	(0.01)	2	1K	11M
1390/08/10	8,501	8,501	8,501	8,608	0.0	1	300	3M
1390/08/08	8,800	8,700	8,800	8,608	0.02	6	3K	29M
1390/08/07	8,704	8,704	8,799	8,606	0.0	2	451	4M
1390/08/02	8,946	8,940	8,946	8,606	0.05	4	3K	23M
1390/07/30	8,940	8,940	8,945	8,602	0.01	3	752	7M
1390/07/27	8,861	8,860	8,861	8,601	0.94	6	51K	452M
1390/07/24	8,859	8,859	8,859	8,521	0.02	4	1K	10M
1390/07/23	8,777	8,777	8,859	8,519	0.0	2	57	504K
1390/07/20	8,777	8,770	8,777	8,519	0.94	16	51K	448M
1390/07/19	8,777	8,777	8,777	8,440	0.0	1	8	70K
1390/07/18	8,775	8,775	8,775	8,440	0.02	2	1K	9M
1390/07/17	8,770	8,770	8,770	8,438	0.06	4	3K	26M
1390/07/16	8,767	8,767	8,767	8,433	0.04	3	2K	17M
1390/07/13	8,711	8,711	8,766	8,430	0.01	2	1K	9M
1390/07/12	8,700	8,700	8,700	8,429	0.15	2	10K	83M
1390/07/10	8,746	8,746	8,746	8,416	0.07	3	4K	35M
1390/07/09	8,716	8,716	8,716	8,410	0.35	7	19K	164M
1390/07/06	8,500	8,500	8,500	8,381	0.01	1	1K	8M
1390/07/04	8,713	8,713	8,713	8,380	0.01	1	356	3M
1390/06/29	8,510	8,510	8,510	8,379	0.0	1	202	2M
1390/06/28	8,500	8,500	8,500	8,379	0.0	1	100	850K
1390/06/16	8,351	8,351	8,685	8,379	0.34	11	22K	188M
1390/06/15	8,351	8,351	8,351	8,351	0.0	1	2K	18M
1390/06/14	8,351	8,351	8,351	8,351	0.0	2	1K	10M
1390/06/13	8,351	8,351	8,351	8,351	0.0	1	5K	43M
1390/06/12	8,500	8,500	8,500	8,351	0.0	1	356	3M
1390/06/08	8,180	8,151	8,180	8,351	(0.57)	6	42K	342M
1390/06/07	8,103	8,103	8,400	8,399	(0.07)	4	12K	95M
1390/06/06	8,103	8,103	8,103	8,405	0.0	1	180	1M
1390/06/02	8,105	8,105	8,105	8,405	(0.02)	1	2K	12M
1390/05/30	8,101	8,101	8,101	8,407	(0.01)	1	500	4M
1390/05/29	8,200	8,200	8,200	8,408	(0.02)	2	2K	16M
1390/05/26	8,200	8,200	8,200	8,410	(0.01)	1	1K	8M
1390/05/25	8,200	8,100	8,200	8,411	(0.08)	2	5K	41M
1390/05/11	8,500	8,500	8,500	8,418	0.01	2	2K	17M
1390/05/10	8,500	8,500	8,500	8,417	0.01	2	2K	17M
1390/05/08	8,690	8,599	8,690	8,416	0.04	2	3K	28M
1390/05/04	8,150	8,150	8,200	8,413	(0.02)	3	2K	13M
1390/05/03	8,151	8,150	8,151	8,415	(0.02)	3	1K	12M
1390/05/01	8,101	8,100	8,101	8,417	(0.01)	2	1K	8M
1390/04/29	8,100	8,100	8,100	8,418	(0.02)	2	1K	10M
1390/04/25	8,748	8,745	8,748	8,420	0.10	4	5K	45M
1390/04/20	8,401	8,400	8,410	8,412	(0.14)	11	109K	913M
1390/04/19	8,424	8,420	8,424	8,424	4.00	50	254K	2B
1390/04/18	8,347	8,347	8,347	8,100	0.92	2	50K	417M
1390/04/15	8,271	8,271	8,271	8,026	0.92	1	50K	414M
1390/04/14	8,270	8,270	8,270	7,953	0.01	1	1K	8M
1390/04/13	8,010	8,010	8,010	7,952	0.0	1	823	7M
1390/04/12	7,651	7,651	7,651	7,952	(0.01)	1	1K	8M
1390/04/11	7,640	7,640	7,651	7,953	(0.05)	2	2K	19M
1390/04/01	7,655	7,655	7,655	7,957	(0.11)	3	6K	49M
1390/03/29	8,002	8,001	8,002	7,966	0.03	5	14K	111M
1390/03/28	8,001	8,001	8,001	7,964	0.0	1	676	5M
1390/03/18	7,969	7,969	7,969	7,964	0.0	3	676	5M
1390/03/09	7,651	7,651	7,651	7,964	(0.01)	1	629	5M
1390/03/07	7,651	7,651	7,651	7,965	(0.05)	1	3K	23M
1390/03/03	7,670	7,670	7,670	7,969	(0.25)	1	14K	106M
1390/03/02	7,785	7,785	7,785	7,989	(1.48)	6	80K	623M
1390/03/01	7,814	7,814	7,814	8,109	(0.37)	4	20K	156M
1390/02/31	7,870	7,869	7,870	8,139	(0.7)	5	38K	299M
1390/02/28	7,876	7,876	7,876	8,196	(0.1)	1	5K	39M
1390/02/26	8,001	8,000	8,001	8,204	(0.07)	2	6K	48M
1390/02/18	7,951	7,951	7,951	8,210	(0.06)	1	4K	32M
1390/02/12	8,215	7,890	8,215	8,215	0.0	10	401K	3B
1390/02/11	7,890	7,890	7,890	8,215	(0.04)	1	2K	13M
1390/02/06	8,038	8,038	8,038	8,218	(1.84)	2	100K	804M
1390/02/05	8,050	8,047	8,050	8,372	(0.1)	2	6K	44M
1390/02/03	8,077	8,077	8,077	8,380	(0.39)	4	21K	170M
1390/01/31	8,400	8,400	8,400	8,413	0.0	1	1K	11M
1390/01/30	8,400	8,400	8,400	8,413	0.0	1	829	7M
1390/01/29	8,400	8,400	8,400	8,413	0.0	1	210	2M
1390/01/24	8,400	8,400	8,400	8,413	0.0	1	500	4M
1390/01/20	8,699	8,400	8,700	8,413	0.0	6	4M	30B
1390/01/17	8,400	8,400	8,400	8,413	0.0	3	4K	30M
1390/01/10	8,400	8,400	8,400	8,413	0.0	2	3K	25M
1389/11/12	10,180	10,180	10,195	10,313	(0.05)	10	9K	96M
1389/11/10	9,909	9,908	9,909	10,318	(0.02)	2	1K	10M
1389/11/06	10,195	10,195	10,195	10,320	0.0	1	146	1M
1389/11/02	9,914	9,913	9,914	10,320	(0.06)	4	3K	32M
1389/10/27	10,000	10,000	10,000	10,326	(0.01)	2	439	4M
1389/10/12	9,918	9,918	9,918	10,327	(0.04)	1	2K	20M
1389/10/11	9,928	9,928	9,928	10,331	(0.1)	1	5K	50M
1389/10/01	10,370	10,370	10,370	10,341	0.01	1	8K	84M
1389/09/30	10,370	10,370	10,370	10,340	0.0	1	2K	16M
1389/09/29	10,040	10,040	10,370	10,340	3.69	9	201K	2B
1389/09/28	9,700	9,700	10,000	9,972	3.29	9	200K	2B
1389/09/20	9,267	9,267	9,750	9,654	0.01	3	3K	34M
1389/09/16	9,270	9,270	9,270	9,653	(0.03)	1	2K	15M
1389/09/14	9,284	9,284	9,284	9,656	(0.14)	4	8K	74M
1389/09/13	9,288	9,288	9,288	9,670	(0.05)	1	3K	28M
1389/08/22	9,377	9,377	9,700	9,675	3.18	7	201K	2B
1389/08/19	9,400	9,400	9,400	9,377	2.95	4	200K	2B
1389/08/18	8,902	8,902	9,150	9,108	(0.07)	4	8K	72M
1389/08/08	9,046	9,046	9,046	9,114	(0.03)	7	9K	77M
1389/08/05	9,046	9,046	9,046	9,117	(0.01)	2	2K	20M
1389/08/04	9,118	9,118	9,118	9,118	0.0	1	720	7M
1389/07/27	9,039	9,039	9,039	9,118	0.0	1	1K	10M
1389/07/21	9,023	9,023	9,023	9,118	0.0	1	1K	9M
1389/07/18	9,167	9,021	9,167	9,118	0.01	5	9K	82M
1389/07/07	9,152	9,152	9,152	9,117	0.01	2	5K	49M
1389/07/05	9,117	9,117	9,117	9,116	0.0	1	1K	9M
1389/07/04	9,492	9,013	9,492	9,116	(0.12)	7	26K	236M
1389/07/03	9,488	9,488	9,488	9,127	0.03	2	2K	16M
1389/06/29	9,482	9,482	9,484	9,124	0.03	2	2K	15M
1389/06/28	9,470	9,470	9,482	9,121	0.03	2	2K	19M
1389/06/27	9,470	9,470	9,470	9,118	0.02	1	1K	14M
1389/06/24	9,200	9,200	9,250	9,116	0.08	5	15K	134M
1389/06/23	9,151	9,151	9,151	9,109	0.01	1	3K	24M
1389/06/22	9,364	9,364	9,364	9,108	1.16	9	63K	588M
1389/06/16	9,200	9,200	9,360	9,004	0.02	3	1K	12M
1389/06/13	9,000	9,000	9,000	9,002	0.0	6	23K	207M
1389/06/03	8,650	8,650	8,650	9,002	(0.02)	1	1K	9M
1389/06/02	9,001	9,000	9,001	9,004	0.0	4	12K	108M
1389/05/31	9,001	9,001	9,001	9,004	0.0	1	395	4M
1389/05/27	9,060	9,050	9,060	9,004	0.08	2	30K	272M
1389/05/25	9,050	9,040	9,050	8,997	0.01	3	5K	43M
1389/05/24	9,100	9,100	9,100	8,996	0.01	2	2K	18M
1389/05/23	9,101	9,101	9,101	8,995	0.0	1	100	910K
1389/05/20	9,200	9,200	9,200	8,995	0.02	1	2K	16M
1389/05/19	9,000	9,000	9,000	8,993	0.0	2	988	9M
1389/05/18	9,200	9,200	9,200	8,993	0.01	2	540	5M
1389/05/16	9,000	9,000	9,200	8,992	0.01	3	3K	23M
1389/05/13	9,000	9,000	9,000	8,991	0.0	6	4K	39M
1389/05/11	8,990	8,990	9,209	8,991	1.52	19	267K	2B
1389/05/10	8,877	8,876	8,877	8,856	3.75	11	204K	2B
1389/05/09	8,828	8,828	8,828	8,536	0.55	2	30K	265M
1389/05/06	8,782	8,780	8,782	8,489	0.52	9	28K	249M
1389/05/04	8,592	8,592	8,592	8,445	2.21	12	120K	1B
1389/05/03	8,278	8,278	8,278	8,262	3.79	18	206K	2B
1389/05/02	8,273	8,273	8,273	7,960	0.06	3	3K	28M
1389/04/30	8,047	8,047	8,047	7,955	2.80	10	152K	1B
1389/04/29	7,831	7,831	7,831	7,738	2.76	13	150K	1B
1389/04/26	7,797	7,797	7,797	7,530	0.43	8	23K	179M
1389/04/13	7,498	7,498	7,498	7,498	0.0	1	24	180K
1389/04/01	7,264	7,264	7,264	7,498	0.0	1	260	2M
1389/03/31	7,757	7,757	7,757	7,498	0.04	1	3K	20M
1389/03/23	7,281	7,281	7,281	7,495	(0.04)	1	2K	18M
1389/03/22	7,281	7,281	7,282	7,498	(0.01)	3	1K	8M
1389/03/12	7,499	7,499	7,499	7,499	0.0	1	64	480K
1389/03/11	7,247	7,247	7,247	7,499	(0.01)	1	435	3M
1389/03/03	7,245	7,245	7,245	7,500	(0.03)	1	2K	14M
1389/03/02	7,242	7,242	7,242	7,502	(0.03)	1	1K	9M
1389/02/20	7,600	7,600	7,761	7,504	0.03	2	3K	20M
1389/02/15	7,600	7,600	7,600	7,502	0.03	3	5K	36M
1389/02/11	7,500	7,500	7,500	7,500	0.0	1	178	1M
1389/02/07	7,500	7,500	7,500	7,500	0.0	1	2K	13M
1389/02/06	7,762	7,762	7,762	7,500	0.0	1	177	1M
1389/02/01	7,512	7,512	7,759	7,500	0.04	8	15K	112M
1389/01/31	7,510	7,250	7,510	7,497	(0.17)	4	12K	90M
1389/01/30	7,260	7,260	7,750	7,510	(0.17)	13	34K	255M
1389/01/29	7,550	6,501	7,550	7,523	32.77	44	243K	2B
1389/01/08	5,845	5,845	5,845	5,666	0.32	6	20K	115M
1388/12/26	5,663	5,663	5,663	5,648	3.22	13	200K	1B
1388/12/23	5,654	5,654	5,654	5,472	0.16	2	10K	57M
1388/12/22	5,634	5,634	5,634	5,463	0.35	8	21K	119M
1388/12/19	5,625	5,625	5,625	5,444	0.17	1	10K	56M
1388/12/18	5,622	5,622	5,622	5,435	0.06	2	3K	20M
1388/12/17	5,432	5,432	5,624	5,432	(3.5)	45	917K	5B
1388/12/16	5,624	5,624	5,624	5,629	(3.4)	8	211K	1B
1388/12/10	5,625	5,625	5,625	5,827	(0.02)	1	1K	6M
1388/12/08	5,634	5,634	5,634	5,828	0.0	1	263	1M
1388/12/05	5,634	5,634	5,634	5,828	(0.09)	1	5K	28M
1388/12/04	5,634	5,634	5,634	5,833	(0.09)	1	5K	28M
1388/12/03	5,835	5,835	5,835	5,838	0.0	1	1K	8M
1388/12/02	5,840	5,835	5,842	5,838	(3.44)	11	320K	2B
1388/11/11	7,796	7,796	7,796	7,796	0.0	2	50K	390M
1388/10/29	7,796	7,796	7,796	7,796	0.0	1	2K	16M
1388/10/28	7,796	7,796	7,796	7,796	(3.49)	3	110K	858M
1388/10/09	8,078	8,078	8,078	8,078	(3.49)	5	110K	889M
1388/09/23	8,078	8,078	8,078	8,370	0.0	1	200	2M
1388/09/22	8,370	8,370	8,370	8,370	(3.49)	5	110K	921M
1388/09/17	8,371	8,371	8,371	8,673	(0.01)	1	500	4M
1388/09/03	8,674	8,674	8,674	8,674	(3.49)	10	217K	2B
1388/07/27	9,257	9,257	9,257	8,988	0.0	1	10	93K
1388/07/25	9,246	9,246	9,246	8,988	0.12	4	9K	80M
1388/07/19	9,050	9,050	9,050	8,977	0.0	2	1K	9M
1388/07/18	9,150	9,150	9,150	8,977	0.0	1	600	5M
1388/07/15	8,999	8,999	9,000	8,977	0.01	3	6K	54M
1388/07/13	9,000	9,000	9,000	8,976	0.0	1	300	3M
1388/07/11	8,989	8,989	8,990	8,976	0.01	2	10K	90M
1388/06/25	8,980	8,980	8,980	8,975	0.0	1	500	4M
1388/06/22	8,800	8,800	8,976	8,975	(0.01)	3	2K	14M
1388/06/18	9,100	9,100	9,100	8,976	0.10	5	15K	136M
1388/06/17	8,614	8,614	9,146	8,967	0.98	18	83K	752M
1388/06/07	9,142	9,142	9,142	8,880	0.05	2	3K	29M
1388/06/04	9,068	9,068	9,072	8,876	0.77	14	56K	507M
1388/05/31	8,901	8,901	8,902	8,808	1.91	40	138K	1B
1388/05/28	8,884	8,799	8,884	8,643	0.20	8	16K	140M
1388/05/27	8,613	8,612	8,869	8,626	0.17	7	20K	173M
1388/05/26	8,611	8,611	8,611	8,611	2.99	18	312K	3B
1388/05/25	8,580	8,569	8,604	8,361	0.08	6	7K	58M
1388/05/24	8,568	8,568	8,568	8,354	0.42	11	30K	258M
1388/05/21	8,200	8,200	8,321	8,319	2.97	36	234K	2B
1388/04/14	8,200	8,200	8,200	8,079	0.0	2	600	5M
1388/03/10	8,200	8,200	8,200	8,079	0.01	2	2K	16M
1388/03/06	8,200	8,200	8,200	8,078	0.0	1	365	3M
1388/02/14	8,070	8,070	8,200	8,078	0.01	2	2K	20M
1388/02/05	8,319	8,319	8,319	8,077	0.0	1	10	83K
1387/12/27	8,000	8,000	8,080	8,077	0.0	3	11K	90M
1387/12/26	7,990	7,990	7,990	8,077	(1.94)	20	140K	1B
1387/12/24	7,990	7,990	7,990	8,237	0.0	1	371	3M
1387/12/21	8,234	8,234	8,238	8,237	16.79	24	88K	725M
1387/11/19	11,249	11,000	15,000	14,106	(14.02)	18	37K	523M
1387/09/30	18,248	18,248	18,248	18,807	(0.03)	1	1K	18M
1387/09/17	18,248	18,248	18,248	18,812	0.0	1	77	1M
1387/09/12	18,262	18,262	18,812	18,812	(0.07)	4	3K	49M
1387/09/11	18,267	18,267	18,826	18,826	(0.03)	2	910	17M
1387/08/13	18,292	18,292	18,831	18,831	(0.14)	2	5K	92M
1387/08/08	18,850	18,850	18,899	18,857	(5.54)	3	4K	66M
1387/06/12	19,386	19,386	19,964	19,964	(0.11)	2	4K	74M
1387/06/05	19,550	19,550	19,985	19,985	(0.84)	5	30K	594M
1387/06/04	19,702	19,702	20,154	20,154	(0.77)	14	1M	26B
1387/06/03	19,702	19,702	20,311	20,311	0.0	2	30	597K
1387/05/30	19,719	19,719	20,311	20,311	(0.08)	3	3K	59M
1387/05/22	19,719	19,719	20,328	20,328	0.0	2	30	598K
1387/05/12	20,000	20,000	20,328	20,328	(0.01)	3	1K	20M
1387/05/08	20,900	20,001	20,944	20,331	(0.02)	10	10K	200M
1387/05/07	20,284	20,283	20,700	20,336	0.26	18	22K	454M
1387/05/06	20,400	20,280	20,400	20,284	0.0	10	13K	270M
1387/05/05	20,739	20,283	20,739	20,283	0.74	37	62K	1B
1387/05/02	20,605	20,135	20,605	20,135	0.65	11	24K	484M
1387/05/01	19,520	19,500	20,582	20,005	0.11	23	1M	26B
1387/04/31	20,032	19,500	20,032	19,983	(0.24)	5	11K	211M
1387/04/30	19,953	19,953	20,570	20,032	(2.62)	52	175K	3B
1387/04/18	20,598	19,981	20,598	20,570	(0.14)	8	5K	108M
1387/04/17	21,000	19,999	24,000	20,598	26.11	93	302K	6B
1387/04/12	8,666	8,666	16,333	16,333	0.0	2	137K	1B
1387/04/11	16,333	16,333	16,333	16,333	0.0	3	396	6M
1387/02/30	16,731	16,333	16,731	16,333	0.02	2	1K	17M
1387/02/29	16,772	16,329	16,772	16,329	0.28	2	10K	168M
1387/02/24	16,763	16,284	16,763	16,284	0.06	2	2K	34M
1387/02/23	16,731	16,275	16,731	16,275	0.19	3	7K	117M
1387/02/22	16,447	16,125	16,608	16,244	0.74	12	3M	43B
1387/01/31	16,100	15,935	16,125	16,125	(0.83)	8	49K	789M
1387/01/28	16,260	16,260	16,260	16,260	0.0	1	610	10M
1387/01/25	16,100	16,100	16,260	16,260	0.0	3	306	5M
1386/12/27	16,100	16,100	16,260	16,260	0.0	2	306	5M
1386/12/22	16,100	16,100	16,260	16,260	(0.01)	2	1K	16M
1386/12/12	16,479	16,261	16,479	16,261	0.64	5	35K	577M
1386/12/07	16,460	16,157	16,460	16,157	0.12	3	6K	107M
1386/12/05	16,448	16,138	16,448	16,138	0.07	3	4K	68M
1386/12/01	16,267	16,126	16,267	16,126	1.11	9	60K	981M
1386/11/27	16,255	15,949	16,255	15,949	0.08	2	4K	65M
1386/11/15	18,995	14,000	19,769	15,937	(17.77)	16	82K	1B
1386/10/24	19,161	19,161	19,382	19,382	(0.87)	16	2M	33B
1386/10/16	19,170	19,170	19,552	19,552	0.0	3	149	3M
1386/10/15	19,170	19,170	19,552	19,552	(0.03)	4	2K	30M
1386/10/12	19,170	19,170	19,557	19,557	(0.02)	4	1K	20M
1386/10/11	19,184	19,184	19,561	19,561	(0.03)	3	2K	29M
1386/10/10	19,184	19,184	19,566	19,566	(0.05)	6	3K	48M
1386/10/09	19,188	19,188	19,575	19,575	(0.02)	2	1K	19M
1386/10/05	19,191	19,191	19,579	19,579	(0.02)	3	712	14M
1386/10/04	19,191	19,191	19,582	19,582	0.0	3	98	2M
1386/09/25	19,967	19,582	19,967	19,582	0.0	2	4M	82B
1386/08/23	19,582	19,582	19,582	19,582	(2.0)	1	100	2M
1386/08/06	19,981	19,981	19,981	19,981	0.07	1	1K	20M
1385/12/21	19,990	10,495	19,990	19,967	0.0	27	23K	240M
1385/12/07	19,967	19,967	19,967	19,967	0.0	1	2K	40M
1385/11/04	18,500	18,500	25,000	19,967	2.40	15	53K	1B
1385/09/21	19,499	19,499	19,499	19,499	0.0	1	4	78K
1385/09/19	19,110	19,110	19,499	19,499	(0.01)	2	366	7M
1385/09/15	19,500	19,500	19,500	19,500	(2.5)	3	5K	98M
1385/02/19	20,000	20,000	20,000	20,000	0.0	3	11K	220M
1385/02/18	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/02/17	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/02/16	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/02/13	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/02/12	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/02/11	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/02/10	20,000	20,000	20,000	20,000	0.0	3	13K	260M
1385/02/09	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/02/06	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/02/05	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/02/04	20,000	20,000	20,000	20,000	0.0	3	10K	200M
1385/02/03	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/02/02	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/01/30	20,000	20,000	20,000	20,000	0.0	3	15K	293M
1385/01/29	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/01/28	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/01/26	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/01/23	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/01/22	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/01/21	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/01/20	20,000	20,000	20,000	20,000	0.0	3	10K	200M
1385/01/19	20,000	20,000	20,000	20,000	0.0	3	11K	220M
1385/01/16	20,000	20,000	20,000	20,000	0.0	6	11K	220M
1385/01/15	20,000	20,000	20,000	20,000	0.0	2	10K	200M
1385/01/14	20,000	20,000	20,000	20,000	0.0	1	5K	100M
1385/01/08	20,000	20,000	20,000	20,000	0.0	1	5K	100M
1385/01/07	20,000	20,000	20,000	20,000	0.0	1	5K	100M
1385/01/06	20,000	20,000	20,000	20,000	0.0	3	6K	120M
1385/01/05	20,000	20,000	20,000	20,000	0.0	2	9K	180M
1384/12/28	20,000	20,000	20,000	20,000	(4.16)	1	1K	20M
1384/11/18	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/11/17	20,868	20,868	20,868	20,868	0.0	6	20K	418M
1384/11/16	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/11/15	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/11/12	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/11/11	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/11/10	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/11/09	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/11/08	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/11/05	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/11/04	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/11/03	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/11/02	20,868	20,868	20,869	20,868	0.0	3	20K	418M
1384/11/01	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/10/28	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/10/27	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/10/26	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/10/25	20,868	20,868	20,868	20,868	0.0	2	20K	417M
1384/10/24	20,868	20,868	20,868	20,868	0.0	3	30K	626M
1384/10/20	20,010	20,010	20,868	20,868	(0.93)	3	20K	400M
1384/10/19	20,198	20,198	21,063	21,063	(0.93)	4	20K	407M
1384/10/18	22,531	20,387	22,531	21,261	(0.92)	4	20K	409M
1384/10/17	20,577	20,577	21,459	21,459	(0.92)	3	20K	412M
1384/10/14	20,863	20,863	21,659	21,659	(1.37)	6	30K	620M
1384/10/12	20,959	20,959	21,960	21,960	(0.46)	2	10K	210M
1384/10/11	21,057	21,057	22,062	22,062	(0.46)	2	10K	211M
1384/10/06	21,155	21,155	22,165	22,165	(0.46)	2	10K	212M
1384/10/05	21,158	21,158	22,268	22,268	(0.01)	2	210	4M
1384/10/03	22,351	22,271	22,351	22,271	0.0	3	240	5M
1384/09/30	21,234	21,234	22,271	22,271	(0.36)	3	8K	164M
1384/09/27	22,351	22,351	22,351	22,351	0.0	1	10K	224M
1384/09/26	23,468	22,351	23,468	22,351	0.0	4	28K	615M
1384/09/22	22,351	22,351	22,351	22,351	0.0	2	430	10M
1384/09/19	21,333	21,333	22,351	22,351	(0.46)	2	10K	214M
1384/09/15	22,455	22,455	22,455	22,455	(5.0)	1	10K	225M
1384/09/13	23,636	23,636	23,636	23,636	0.0	4	33K	780M
1384/09/12	23,637	23,636	23,638	23,636	0.0	14	63K	1B
1384/09/09	23,636	23,636	23,636	23,636	0.0	4	40K	945M
1384/09/08	23,636	23,636	23,636	23,636	0.0	4	40K	945M
1384/09/06	23,636	23,636	23,636	23,636	0.0	5	41K	969M
1384/09/05	23,636	23,636	23,636	23,636	0.0	4	40K	945M
1384/08/25	23,636	23,636	23,636	23,636	0.0	7	62K	1B
1384/08/24	23,636	23,636	23,636	23,636	0.0	6	60K	1B
1384/08/23	23,636	23,636	23,636	23,636	0.0	7	65K	2B
1384/08/22	23,636	23,636	23,636	23,636	0.0	6	60K	1B
1384/08/21	23,636	23,636	23,636	23,636	0.0	5	50K	1B
1384/08/18	23,636	23,636	23,636	23,636	0.0	6	40K	953M
1384/08/17	23,636	23,636	23,636	23,636	0.0	6	49K	1B
1384/08/16	23,636	23,636	23,636	23,636	0.0	8	41K	962M
1384/08/15	23,637	23,636	23,637	23,636	0.0	6	40K	949M
1384/08/14	22,559	22,559	23,636	23,636	(0.46)	2	10K	226M
1384/08/11	23,746	23,746	23,746	23,746	0.0	4	30K	723M
1384/08/10	23,500	23,500	23,746	23,746	(0.43)	7	32K	741M
1384/08/09	24,000	23,848	24,000	23,848	0.61	10	53K	1B
1384/08/02	23,608	23,608	23,704	23,704	(4.61)	32	100K	2B
1384/05/26	23,608	23,608	24,850	24,850	0.0	2	80	2M
1384/05/22	23,940	23,940	24,850	24,850	(1.38)	9	30K	718M
1384/05/08	25,188	25,188	25,199	25,199	0.0	2	1K	25M
1384/05/04	25,200	25,200	25,200	25,200	1.47	1	340	9M
1384/03/09	23,830	23,830	24,835	24,835	(0.99)	6	21K	512M
1384/03/07	23,941	23,941	25,084	25,084	(0.46)	3	10K	240M
1384/02/12	25,201	25,201	25,201	25,201	0.0	3	394	10M
1384/02/10	26,458	25,200	26,458	25,201	0.01	4	4M	101B
1384/01/27	25,199	25,199	25,200	25,199	0.0	5	3M	76B
1384/01/23	25,201	25,198	25,201	25,199	0.0	8	1M	26B
1384/01/16	25,201	25,200	25,201	25,200	0.0	2	400	10M
1384/01/14	25,200	25,200	25,200	25,200	0.0	6	33K	840M
1384/01/10	25,200	25,200	25,200	25,200	0.0	4	30K	756M
1384/01/09	25,200	25,200	25,200	25,200	0.0	4	30K	756M
1384/01/08	25,200	25,200	25,200	25,200	0.0	3	20K	514M
1384/01/07	25,200	25,200	25,200	25,200	0.0	2	10K	252M
1384/01/06	25,200	25,200	25,200	25,200	0.0	1	10K	252M
1383/12/26	25,200	25,200	25,201	25,200	0.29	12	91K	2B
1383/12/25	25,200	25,126	25,201	25,126	0.17	5	30K	764M
1383/12/24	23,940	23,940	25,200	25,083	(0.46)	5	40K	996M
1383/12/23	25,200	25,200	25,201	25,200	0.0	6	40K	1B
1383/12/22	25,200	25,200	25,200	25,200	0.0	5	50K	1B
1383/12/19	25,200	25,200	25,200	25,200	0.0	8	56K	1B
1383/12/18	25,200	25,200	25,200	25,200	0.0	19	119K	3B
1383/12/17	25,200	25,200	25,200	25,200	0.10	4	40K	1B
1383/12/12	24,800	24,800	25,174	25,174	0.0	3	188	5M
1383/12/04	25,175	25,175	25,175	25,175	0.0	1	118	3M
1383/11/28	25,176	25,176	25,177	25,176	0.0	5	598K	15B
1383/11/27	25,178	25,177	25,178	25,177	0.0	2	646	16M
1383/11/26	25,178	25,178	25,178	25,178	0.0	1	200	5M
1383/11/25	25,178	25,178	25,178	25,178	0.0	1	200	5M
1383/11/24	25,179	25,177	25,179	25,178	0.0	18	131K	3B
1383/11/21	25,179	25,179	25,179	25,179	0.0	2	6K	151M
1383/11/20	25,169	25,169	25,380	25,179	0.0	9	11K	268M
1383/11/18	25,169	25,169	25,179	25,179	0.0	2	210	5M
1383/11/17	25,180	25,180	25,181	25,180	0.0	3	510	13M
1383/11/13	25,181	25,181	25,182	25,181	0.0	3	360	9M
1383/11/12	25,182	25,182	25,183	25,182	0.0	3	3K	73M
1383/11/11	25,183	25,183	25,183	25,183	0.0	1	10	252K
1383/11/07	25,180	25,180	25,183	25,183	0.0	2	227	6M
1383/11/05	25,180	25,000	25,184	25,184	(0.01)	6	8K	213M
1383/11/04	25,199	24,999	25,199	25,187	(0.11)	11	16K	407M
1383/10/29	23,973	23,973	25,214	25,214	(0.04)	3	862	21M
1383/10/27	25,000	25,000	25,224	25,224	(0.02)	3	2K	54M
1383/10/26	24,869	24,869	25,300	25,229	0.0	5	2K	52M
1383/10/23	24,800	24,800	25,230	25,230	(0.02)	2	910	23M
1383/10/22	24,869	24,869	25,234	25,234	0.0	4	210	5M
1383/10/21	24,872	24,600	25,235	25,235	(0.05)	14	3K	71M
1383/10/20	24,044	24,044	25,248	25,248	(0.24)	9	5K	124M
1383/10/19	24,874	24,874	25,309	25,309	(0.2)	6	11K	275M
1383/10/15	24,900	24,900	25,359	25,359	(0.07)	2	4K	98M
1383/10/02	25,377	25,377	25,377	25,377	0.0	4	390	10M
1383/09/29	25,378	25,377	25,378	25,377	0.0	4	986	25M
1383/09/28	25,380	25,378	25,380	25,378	0.0	4	209	5M
1383/09/25	25,300	25,300	25,380	25,378	(0.02)	4	6K	158M
1383/09/24	25,382	25,382	25,382	25,382	0.0	1	185	5M
1383/09/23	25,382	25,382	25,383	25,382	0.0	5	4K	90M
1383/09/22	25,382	17,000	25,382	25,382	0.0	5	810	17M
1383/09/21	25,386	25,382	25,386	25,382	0.0	4	4K	104M
1383/09/17	25,385	25,382	25,386	25,382	0.0	17	3M	63B
1383/09/16	25,376	25,376	25,388	25,382	0.02	38	2M	61B
1383/09/15	25,379	25,378	33,000	25,378	0.0	3	69M	2T
1383/09/14	25,378	25,378	25,379	25,378	0.0	9	710K	18B
1383/08/26	25,379	25,379	25,379	25,379	0.0	1	1K	30M
1383/08/25	25,379	25,379	25,379	25,379	0.0	2	335	9M
1383/08/23	25,381	25,379	25,381	25,379	0.0	4	2K	41M
1383/08/20	25,380	25,379	25,381	25,379	0.0	3	10K	254M
1383/08/18	25,379	25,379	25,379	25,379	0.0	1	250	6M
1383/08/16	25,379	25,379	25,379	25,379	0.0	1	160	4M
1383/08/13	25,247	25,247	25,379	25,379	(0.01)	6	2K	59M
1383/08/12	24,116	24,116	25,382	25,382	(0.01)	2	124	3M
1383/08/06	25,500	25,384	25,502	25,384	0.01	4	2K	51M
1383/08/05	26,400	25,382	26,500	25,382	0.40	7	9K	249M
1383/08/04	26,400	25,282	26,451	25,282	0.36	5	8K	212M
1383/08/03	25,165	25,165	25,900	25,192	0.11	5	7K	174M
1383/07/29	25,165	25,165	25,165	25,165	0.0	7	8K	190M
1383/07/28	25,166	25,165	25,166	25,165	0.0	5	597	15M
1383/07/26	24,508	24,500	25,165	25,165	(0.47)	13	16K	402M
1383/07/22	25,284	25,284	25,284	25,284	0.0	1	93	2M
1383/07/21	25,284	25,284	25,285	25,284	0.0	6	2M	51B
1383/07/20	25,279	25,279	26,000	25,284	0.02	6	2K	46M
1383/07/19	26,500	25,280	26,500	25,280	0.08	3	2K	47M
1383/07/18	26,500	25,261	26,500	25,261	0.04	2	1K	27M
1383/07/15	24,998	24,998	25,750	25,250	3.05	3	1K	32M
1383/07/07	24,501	24,501	24,505	24,502	0.0	8	5K	132M
1383/07/05	24,501	24,500	25,000	24,503	0.03	7	9K	213M
1383/07/04	24,501	24,496	24,501	24,496	0.0	3	849	21M
1383/07/01	24,546	24,496	24,546	24,496	0.0	7	3K	85M
1383/06/31	24,500	24,496	24,500	24,496	0.0	2	150K	4B
1383/06/29	24,494	24,494	24,550	24,496	0.01	8	12K	303M
1383/06/28	24,000	24,000	24,494	24,494	(0.11)	6	6K	133M
1383/06/25	24,550	24,000	24,550	24,521	(0.05)	3	3K	62M
1383/06/24	24,550	24,534	24,550	24,534	0.0	3	771	19M
1383/06/22	24,530	24,530	24,551	24,534	0.0	8	16K	388M
1383/06/21	24,532	24,532	24,600	24,535	0.01	11	19K	463M
1383/06/18	24,500	24,500	24,550	24,532	0.02	11	1M	26B
1383/06/17	24,535	24,527	24,535	24,527	0.0	9	2M	49B
1383/06/16	24,530	24,527	24,535	24,527	0.0	23	1M	25B
1383/06/15	24,751	24,526	24,760	24,526	0.02	6	2K	59M
1383/06/14	24,605	24,521	24,751	24,521	0.03	7	4K	101M
1383/06/11	24,500	24,500	24,602	24,514	0.06	14	18K	440M
1383/06/10	24,500	24,499	24,500	24,499	0.0	5	8K	187M
1383/06/08	24,502	24,499	24,502	24,499	0.0	6	10K	250M
1383/06/07	24,400	24,200	25,000	24,499	0.53	14	30K	750M
1383/06/04	24,000	23,986	24,369	24,369	(0.11)	13	7K	172M
1383/06/03	23,985	23,985	24,396	24,396	(0.02)	5	1K	30M
1383/06/02	23,482	23,481	24,401	24,401	(0.24)	10	6K	151M
1383/06/01	23,840	23,481	24,459	24,459	(1.04)	25	29K	694M
1383/05/31	24,004	23,998	24,716	24,716	(2.16)	48	47K	1B
1383/05/28	24,990	24,100	25,261	25,261	(0.37)	9	9K	214M
1383/05/27	24,940	24,645	25,354	25,354	(2.26)	57	61K	2B
1383/05/26	25,941	13,500	27,230	25,939	(0.01)	624	475K	10B
1383/05/25	25,941	25,941	25,941	25,941	5.00	122	142K	4B
1383/05/24	24,706	24,706	24,706	24,706	5.00	96	379K	9B
1383/05/21	23,530	23,530	23,530	23,530	5.00	109	162K	4B
1383/05/18	22,489	22,410	22,489	22,410	4.63	58	100K	2B
1383/05/17	21,782	21,000	21,795	21,419	(1.67)	318	400K	9B