Name: سیماناصفهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌اصفهان
سصفها(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/15	34,500	32,810	34,500	33,730	0.03	3,464	16M	555B
1405/06/14	34,200	33,210	35,250	33,720	(1.49)	2,671	14M	455B
1405/06/11	34,230	34,230	34,230	34,230	(2.98)	435	2M	74B
1405/06/10	36,190	34,790	36,500	35,280	(1.62)	2,104	11M	377B
1405/06/09	37,000	35,270	37,200	35,860	(1.38)	2,599	12M	435B
1405/06/08	36,760	35,000	36,760	36,360	1.88	3,377	17M	635B
1405/06/07	36,760	35,000	36,760	36,360	1.88	3,377	17M	635B
1405/06/04	35,690	35,690	35,690	35,690	2.97	544	4M	128B
1405/06/03	34,660	34,660	34,660	34,660	2.97	281	2M	79B
1405/06/01	33,660	33,660	33,660	33,660	3.00	64	434K	15B
1405/05/31	32,680	32,680	32,680	32,680	2.99	554	4M	127B
1405/05/28	31,600	30,800	31,900	31,730	2.42	1,244	9M	277B
1405/05/27	31,400	29,890	31,530	30,980	1.18	2,687	24M	735B
1405/05/26	30,620	30,620	30,620	30,620	2.99	207	3M	78B
1405/05/25	29,730	29,730	29,730	29,730	2.98	203	2M	61B
1405/05/24	28,870	28,870	28,870	28,870	3.00	240	3M	73B
1405/05/21	28,030	28,030	28,030	28,030	2.98	245	2M	67B
1405/05/20	28,030	28,030	28,030	28,030	2.98	245	2M	67B
1405/05/19	27,220	26,910	27,220	27,220	2.99	498	4M	121B
1405/05/18	26,550	26,050	26,550	26,430	2.52	1,695	21M	562B
1405/05/17	25,780	25,780	25,780	25,780	3.00	164	3M	75B
1405/05/14	25,030	25,030	25,030	25,030	2.96	145	3M	68B
1405/05/13	24,310	24,310	24,310	24,310	2.96	140	2M	40B
1405/05/12	24,310	24,310	24,310	24,310	2.96	140	2M	40B
1405/05/11	23,620	23,240	23,620	23,610	2.92	193	2M	36B
1405/05/10	22,950	22,590	22,960	22,940	2.87	769	5M	126B
1405/05/07	21,240	21,240	22,520	22,300	1.97	816	7M	166B
1405/05/06	22,150	21,500	22,200	21,870	1.11	689	5M	112B
1405/05/05	21,750	21,210	21,750	21,630	2.41	777	7M	142B
1405/05/04	21,120	21,120	21,120	21,120	2.97	72	1M	24B
1405/04/28	20,430	20,430	21,690	21,610	2.61	739	5M	119B
1405/04/27	21,060	21,060	21,060	21,060	(2.99)	277	3M	53B
1405/04/24	21,700	21,320	21,710	21,710	2.99	441	4M	93B
1405/04/23	20,630	20,630	21,880	21,080	(0.85)	1,372	12M	248B
1405/04/22	21,260	21,260	21,260	21,260	(2.97)	244	3M	61B
1405/04/21	21,910	21,910	21,910	21,910	(2.97)	85	309K	7B
1405/04/20	22,580	22,580	22,580	22,580	(2.97)	193	2M	40B
1405/04/17	23,270	23,270	23,700	23,270	(2.96)	612	3M	69B
1405/04/16	23,450	23,450	24,150	23,980	2.26	775	3M	83B
1405/04/15	23,630	22,650	23,650	23,450	2.09	910	5M	129B
1405/04/14	23,630	22,650	23,650	23,450	2.09	910	5M	129B
1405/04/13	23,630	22,650	23,650	23,450	2.09	910	5M	129B
1405/04/10	23,630	22,650	23,650	23,450	2.09	910	5M	129B
1405/04/09	23,020	22,430	23,030	22,970	2.73	939	8M	186B
1405/04/08	22,210	22,210	22,840	22,360	(2.32)	1,267	8M	174B
1405/04/07	23,340	22,840	23,340	22,890	(2.76)	260	1M	26B
1405/04/06	24,490	23,470	24,490	23,540	(2.69)	1,274	7M	168B
1405/04/03	24,010	24,010	25,200	24,190	(2.26)	2,157	17M	423B
1405/04/01	24,750	24,750	24,750	24,750	(2.98)	97	531K	13B
1405/03/31	25,510	25,510	25,510	25,510	(2.97)	211	1M	28B
1405/03/30	26,030	26,010	27,400	26,290	(1.94)	1,880	15M	389B
1405/03/27	26,810	26,810	26,810	26,810	(2.97)	297	2M	48B
1405/03/26	28,860	27,180	28,860	27,630	(1.39)	1,778	14M	393B
1405/03/25	28,020	28,020	28,020	28,020	2.98	174	2M	50B
1405/03/24	27,210	27,210	27,210	27,210	2.99	205	2M	48B
1405/03/23	26,420	26,420	26,420	26,420	2.96	115	1M	32B
1405/03/20	25,660	25,660	25,660	25,660	2.97	250	2M	55B
1405/03/19	24,920	24,920	24,920	24,920	2.98	60	375K	9B
1405/03/17	24,200	24,200	24,200	24,200	2.98	43	391K	9B
1405/03/16	23,500	23,490	23,500	23,500	2.98	277	3M	71B
1405/03/13	22,830	22,180	22,830	22,820	2.93	520	5M	106B
1405/03/12	22,170	22,170	22,170	22,170	2.97	165	1M	28B
1405/03/11	21,550	21,000	21,550	21,530	2.87	674	8M	167B
1405/03/10	20,930	20,930	20,930	20,930	2.95	35	123K	3B
1405/03/09	20,330	20,330	20,330	20,330	2.99	52	225K	5B
1405/03/06	19,780	19,300	19,780	19,740	2.76	628	7M	137B
1405/03/05	19,780	19,300	19,780	19,740	2.76	628	7M	137B
1405/03/04	19,210	19,210	19,210	19,210	2.95	82	2M	30B
1405/03/03	18,660	18,660	18,660	18,660	2.98	34	268K	5B
1405/03/02	18,120	18,120	18,120	18,120	2.95	34	192K	3B
1405/02/30	17,600	17,600	17,600	17,600	2.98	84	1M	22B
1405/02/29	16,430	16,430	17,430	17,090	0.95	883	19M	318B
1404/12/09	16,470	16,430	17,420	16,840	(0.53)	294	2M	28B
1404/12/06	16,900	16,760	16,930	16,930	2.98	379	3M	59B
1404/12/05	16,030	15,590	16,550	16,440	2.30	716	5M	86B
1404/12/04	15,930	15,910	16,380	16,070	0.82	546	3M	46B
1404/12/03	15,940	15,940	15,940	15,940	(2.98)	219	1M	18B
1404/12/02	16,410	16,410	16,710	16,430	(2.84)	217	2M	28B
1404/11/29	17,430	16,720	17,600	16,910	(1.86)	537	2M	33B
1404/11/28	17,650	17,000	17,650	17,230	(0.69)	513	2M	33B
1404/11/27	17,320	17,310	17,700	17,350	(2.75)	675	3M	51B
1404/11/26	17,870	17,830	18,000	17,840	(2.94)	215	554K	10B
1404/11/25	18,810	18,050	19,150	18,380	(1.18)	688	4M	72B
1404/11/21	18,550	18,550	19,050	18,600	(2.72)	866	3M	56B
1404/11/20	19,120	19,120	19,120	19,120	(2.99)	287	3M	63B
1404/11/19	20,300	19,550	20,660	19,710	(2.18)	532	2M	37B
1404/11/18	19,890	19,890	20,160	20,150	2.91	512	3M	57B
1404/11/14	20,000	19,540	20,570	19,580	(2.78)	559	3M	67B
1404/11/13	20,000	20,000	20,380	20,140	1.77	767	5M	93B
1404/11/12	19,730	19,730	20,020	19,790	(2.7)	816	5M	99B
1404/11/11	20,310	20,310	20,930	20,340	(2.82)	343	3M	51B
1404/11/08	20,930	20,930	21,400	20,930	(2.97)	884	9M	185B
1404/11/07	21,570	21,570	21,570	21,570	(2.97)	114	279K	6B
1404/11/06	22,230	22,230	22,230	22,230	(2.97)	106	384K	9B
1404/11/05	22,910	22,910	22,910	22,910	(2.96)	94	416K	10B
1404/11/04	23,800	23,570	23,950	23,610	(2.8)	144	521K	12B
1404/11/01	24,400	24,010	24,590	24,290	1.67	700	2M	45B
1404/10/30	23,890	23,440	23,960	23,890	2.66	537	2M	59B
1404/10/29	23,270	22,830	23,370	23,270	2.56	866	4M	100B
1404/10/28	22,700	22,340	22,710	22,690	2.90	628	4M	81B
1404/10/24	22,020	22,020	22,470	22,050	(2.86)	757	6M	135B
1404/10/23	23,190	22,610	23,670	22,700	(2.58)	1,422	8M	189B
1404/10/22	23,350	22,430	23,580	23,300	1.75	1,351	9M	201B
1404/10/21	22,840	22,840	23,480	22,900	(2.72)	1,098	9M	211B
1404/10/20	23,540	23,540	23,540	23,540	(2.97)	140	656K	15B
1404/10/17	25,380	24,160	25,380	24,260	(2.57)	1,458	11M	255B
1404/10/16	24,990	24,450	25,200	24,900	0.97	2,004	12M	306B
1404/10/15	23,800	23,800	25,020	24,660	1.48	1,432	9M	234B
1404/10/14	24,280	24,280	25,000	24,300	(2.92)	811	9M	216B
1404/10/10	25,030	25,030	25,030	25,030	(2.98)	444	3M	67B
1404/10/09	25,800	25,800	25,800	25,800	(2.97)	76	272K	7B
1404/10/08	26,600	26,560	26,900	26,590	(2.89)	350	3M	79B
1404/10/07	28,490	26,980	28,490	27,380	(1.55)	1,883	11M	293B
1404/10/06	27,790	27,050	27,920	27,810	2.58	1,597	11M	297B
1404/10/03	27,110	26,960	27,110	27,110	2.96	823	8M	206B
1404/10/02	25,840	25,840	26,490	26,330	2.37	1,577	9M	236B
1404/10/01	25,620	25,200	25,820	25,720	2.59	2,087	13M	326B
1404/09/30	24,800	24,350	25,160	25,070	2.62	1,692	12M	291B
1404/09/29	24,190	24,190	24,730	24,430	1.20	1,538	8M	192B
1404/09/26	23,800	23,800	24,570	24,140	(0.9)	776	3M	75B
1404/09/25	24,690	23,930	24,850	24,360	(0.25)	1,232	5M	130B
1404/09/24	23,900	23,900	24,950	24,420	0.04	2,179	12M	290B
1404/09/23	25,000	24,180	25,190	24,410	(2.05)	1,745	6M	155B
1404/09/22	24,060	24,060	25,340	24,920	1.22	945	4M	97B
1404/09/19	24,480	24,470	24,960	24,620	0.37	903	2M	56B
1404/09/18	25,000	24,280	25,000	24,530	(0.69)	728	3M	67B
1404/09/17	24,700	24,310	25,180	24,700	0.78	820	5M	111B
1404/09/16	24,550	24,240	24,990	24,510	(1.88)	1,130	5M	127B
1404/09/15	25,560	24,320	25,560	24,980	0.64	1,565	10M	259B
1404/09/12	24,350	24,210	24,850	24,820	2.86	397	2M	55B
1404/09/11	24,400	23,770	24,590	24,130	(1.23)	1,219	3M	75B
1404/09/10	25,200	24,040	25,400	24,430	(1.41)	1,026	5M	124B
1404/09/09	25,830	24,710	25,830	24,780	(2.71)	833	6M	138B
1404/09/08	25,900	25,410	26,010	25,470	(2.75)	957	6M	165B
1404/09/05	27,200	25,920	27,200	26,190	(1.98)	671	3M	85B
1404/09/04	26,780	26,120	27,110	26,720	(0.22)	989	7M	181B
1404/09/02	27,320	26,510	27,320	26,780	(1.98)	1,058	7M	187B
1404/09/01	27,270	26,880	27,510	27,320	2.28	956	5M	134B
1404/08/28	26,080	26,080	26,730	26,710	2.89	1,023	6M	173B
1404/08/27	25,850	25,270	26,020	25,960	2.73	1,355	11M	279B
1404/08/26	25,280	24,800	25,370	25,270	2.56	328	2M	49B
1404/08/25	25,040	24,560	25,640	24,640	(2.65)	1,601	9M	229B
1404/08/24	25,430	25,000	25,780	25,310	(0.24)	850	4M	103B
1404/08/21	25,300	24,900	25,410	25,370	2.84	1,521	8M	210B
1404/08/20	24,650	24,320	24,670	24,670	2.96	355	2M	54B
1404/08/19	23,130	23,130	24,350	23,960	0.50	797	5M	118B
1404/08/18	24,130	23,680	24,130	23,840	(2.34)	214	981K	23B
1404/08/17	24,870	24,040	24,980	24,410	0.62	570	2M	55B
1404/08/14	23,510	23,510	24,670	24,260	0.71	790	6M	138B
1404/08/13	24,460	23,900	24,570	24,090	(2.19)	773	4M	103B
1404/08/12	24,480	24,140	24,750	24,630	2.50	679	3M	83B
1404/08/11	24,850	23,950	24,850	24,030	(2.67)	1,139	7M	177B
1404/08/10	24,790	24,100	24,790	24,690	2.58	1,037	8M	191B
1404/08/07	23,710	23,630	24,100	24,070	2.86	519	3M	72B
1404/08/06	23,380	23,200	23,410	23,400	2.95	603	3M	77B
1404/08/05	22,080	22,080	22,770	22,730	2.80	305	2M	39B
1404/08/04	22,660	21,720	22,850	22,110	(1.12)	971	3M	77B
1404/08/03	23,000	22,320	23,210	22,360	(2.82)	1,135	6M	137B
1404/07/30	23,580	22,750	23,580	23,010	(0.99)	849	5M	116B
1404/07/29	23,120	22,750	23,620	23,240	0.69	515	3M	66B
1404/07/28	22,800	22,700	23,990	23,080	(1.37)	980	3M	79B
1404/07/27	24,500	23,280	24,500	23,400	(2.46)	1,006	6M	131B
1404/07/26	23,330	23,330	24,010	23,990	2.87	571	4M	108B
1404/07/23	23,310	23,310	23,730	23,320	(2.95)	1,026	9M	200B
1404/07/22	24,000	23,980	24,440	24,030	(2.79)	779	4M	107B
1404/07/21	25,700	24,230	25,700	24,720	(1.0)	1,395	10M	252B
1404/07/20	24,900	24,540	25,010	24,970	2.80	747	4M	104B
1404/07/19	24,170	23,810	24,310	24,290	2.88	569	5M	120B
1404/07/16	23,010	22,650	23,750	23,610	2.39	895	9M	201B
1404/07/15	22,790	22,380	23,330	23,060	1.63	831	5M	110B
1404/07/14	22,720	22,330	22,720	22,690	2.86	1,270	11M	239B
1404/07/13	22,400	21,330	22,630	22,060	0.36	2,229	15M	328B
1404/07/12	21,080	21,080	22,370	21,980	1.20	1,717	9M	196B
1404/07/09	21,270	21,270	21,270	21,720	(0.91)	153	365K	8B
1404/07/08	22,010	21,880	22,300	21,920	(2.79)	335	2M	41B
1404/07/07	23,140	22,270	23,380	22,550	(1.74)	2,598	13M	289B
1404/07/06	23,000	22,440	23,400	22,950	0.79	2,495	12M	264B
1404/07/05	22,500	22,500	23,550	22,770	(1.81)	2,918	19M	427B
1404/07/02	22,550	22,550	22,550	23,190	(0.22)	78	89K	2B
1404/07/01	23,200	23,200	23,690	23,240	(2.8)	315	2M	52B
1404/06/31	23,910	23,910	23,910	23,910	(2.96)	132	2M	43B
1404/06/30	24,020	24,020	24,020	24,640	(0.48)	54	200K	5B
1404/06/29	24,030	24,030	24,030	24,760	(0.04)	22	11K	270M
1404/06/26	24,170	24,170	24,170	24,770	(0.56)	87	219K	5B
1404/06/25	24,290	24,290	24,290	24,910	(0.52)	91	207K	5B
1404/06/24	25,670	24,900	25,670	25,040	(2.42)	735	3M	87B
1404/06/23	25,700	25,250	25,860	25,660	2.19	1,454	7M	184B
1404/06/22	25,090	24,740	25,160	25,110	2.78	507	3M	77B
1404/06/18	24,170	23,820	24,830	24,430	0.62	1,260	5M	123B
1404/06/17	24,140	24,140	24,880	24,280	(2.41)	3,204	18M	432B
1404/06/16	24,500	24,500	24,500	24,880	(1.47)	176	597K	15B
1404/06/15	25,650	24,880	26,260	25,250	(1.52)	1,053	6M	141B
1404/06/12	25,880	25,350	26,700	25,640	(1.88)	2,436	16M	410B
1404/06/11	26,130	26,130	26,130	26,130	(2.97)	359	4M	93B
1404/06/09	26,170	26,170	26,170	26,930	(0.15)	30	55K	1B
1404/06/08	26,180	26,180	26,180	26,970	(0.04)	6	17K	458M
1404/06/05	26,240	26,240	26,240	26,980	(0.26)	40	103K	3B
1404/06/04	26,270	26,270	26,270	27,050	(0.11)	20	38K	991M
1404/06/03	26,290	26,290	26,290	27,080	(0.07)	20	37K	963M
1404/06/01	26,310	26,310	26,310	27,100	(0.07)	21	31K	816M
1404/05/29	26,340	26,340	26,340	27,120	(0.11)	23	49K	1B
1404/05/28	26,380	26,380	26,380	27,150	(0.15)	15	65K	2B
1404/05/27	26,590	26,590	26,590	27,190	(0.8)	54	318K	8B
1404/05/26	27,410	27,410	27,410	27,410	(2.97)	249	4M	109B
1404/05/25	27,490	27,490	27,490	28,250	(0.32)	30	130K	4B
1404/05/22	27,500	27,500	27,500	28,340	(0.04)	11	17K	468M
1404/05/21	27,560	27,560	27,560	28,350	(0.21)	13	83K	2B
1404/05/20	27,620	27,620	27,620	28,410	(0.21)	33	91K	3B
1404/05/19	28,470	28,470	28,470	28,470	(3.0)	64	2M	57B
1404/04/30	29,350	29,350	29,350	29,350	2.98	247	2M	72B
1404/04/29	27,400	27,400	28,690	28,500	2.30	879	5M	154B
1404/04/28	28,380	27,490	28,380	27,860	0.51	672	2M	69B
1404/04/25	27,600	27,220	27,740	27,720	2.90	589	4M	108B
1404/04/24	26,990	26,350	27,600	26,940	(0.81)	1,650	10M	278B
1404/04/23	27,210	26,950	27,750	27,160	0.78	1,549	7M	195B
1404/04/22	27,300	26,540	27,300	26,950	1.66	1,074	10M	264B
1404/04/16	27,090	26,530	27,150	27,080	2.73	1,124	9M	244B
1404/04/11	26,180	26,180	27,680	26,360	(2.3)	3,272	39M	1T
1404/04/10	26,190	26,190	26,190	26,980	(0.04)	21	16K	426M
1404/04/09	26,990	26,990	26,990	26,990	(2.98)	53	1M	32B
1404/04/08	27,650	27,650	27,650	27,820	(2.39)	49	956K	26B
1404/04/07	28,100	28,100	28,100	28,500	(1.59)	556	647K	18B
1404/03/21	28,960	28,960	28,960	28,960	2.99	213	2M	57B
1404/03/20	27,380	27,380	28,300	28,120	2.33	863	5M	154B
1404/03/19	27,800	27,360	28,450	27,480	(2.55)	1,116	9M	241B
1404/03/18	28,010	27,880	29,200	28,200	(1.88)	1,992	12M	331B
1404/03/17	29,540	28,660	29,540	28,740	(2.71)	508	2M	62B
1404/03/13	29,550	28,540	29,620	29,540	2.71	742	6M	164B
1404/03/12	28,200	27,900	29,510	28,760	0.03	2,787	14M	412B
1404/03/11	28,730	28,730	29,150	28,750	(2.9)	406	2M	68B
1404/03/10	29,730	29,400	30,740	29,610	(2.28)	2,826	12M	360B
1404/03/07	30,650	29,350	30,650	30,300	1.81	5,498	33M	1T
1404/03/06	29,760	29,760	29,760	29,760	2.98	204	1M	37B
1404/03/05	28,900	28,900	28,900	28,900	2.99	244	2M	48B
1404/03/04	28,060	28,060	28,060	28,060	2.97	253	2M	43B
1404/03/03	27,350	27,350	27,350	27,250	2.60	137	1M	28B
1404/02/31	25,600	25,540	26,970	26,560	1.41	1,209	9M	243B
1404/02/30	26,580	25,450	26,580	26,190	1.47	1,742	17M	443B
1404/02/29	25,690	25,110	25,850	25,810	2.83	1,342	12M	310B
1404/02/28	24,610	24,280	25,340	25,100	1.99	1,495	10M	249B
1404/02/27	25,600	24,210	25,600	24,610	(1.36)	3,419	16M	399B
1404/02/24	24,100	24,100	25,260	24,950	1.71	2,416	25M	632B
1404/02/23	24,530	24,520	24,950	24,530	(2.93)	1,053	7M	163B
1404/02/22	25,750	24,490	25,750	25,270	1.08	5,520	40M	1T
1404/02/21	25,000	25,000	25,000	25,000	(2.99)	648	6M	146B
1404/02/20	26,000	25,670	26,100	25,770	(2.61)	1,355	11M	288B
1404/02/17	26,460	26,070	26,460	26,460	3.00	1,952	27M	717B
1404/02/16	25,690	25,690	25,690	25,690	2.97	326	4M	112B
1404/02/15	24,950	24,950	24,950	24,950	2.97	254	3M	76B
1404/02/14	24,230	24,230	24,230	24,230	2.97	312	5M	109B
1404/02/13	23,530	23,530	23,530	23,530	2.98	440	5M	129B
1404/02/10	22,850	22,850	22,850	22,850	2.97	184	1M	31B
1404/02/09	22,370	22,370	22,370	22,190	2.16	170	874K	20B
1404/02/08	21,720	21,720	21,720	21,720	2.99	240	3M	76B
1404/02/07	21,090	20,970	21,090	21,090	2.98	2,193	33M	694B
1404/02/06	20,480	20,480	20,480	20,480	2.97	244	3M	65B
1404/02/03	19,960	19,960	19,960	19,890	2.63	175	1M	21B
1404/02/02	19,380	19,380	19,380	19,380	2.98	197	2M	34B
1404/02/01	18,820	18,820	18,820	18,820	2.95	171	2M	31B
1404/01/31	18,490	18,490	18,490	18,280	1.78	116	714K	13B
1404/01/30	18,070	18,070	18,070	17,960	2.34	115	941K	17B
1404/01/24	17,550	17,280	17,680	17,550	2.21	1,576	10M	173B
1404/01/23	17,240	17,120	17,640	17,170	(2.66)	625	3M	55B
1404/01/20	18,250	17,530	18,250	17,640	(2.38)	777	5M	82B
1404/01/19	17,720	17,720	18,090	18,070	2.85	764	6M	111B
1404/01/18	18,010	17,510	18,010	17,570	(2.66)	745	4M	65B
1404/01/17	18,100	17,550	18,300	18,050	0.50	909	6M	100B
1404/01/16	17,400	17,400	18,030	17,960	2.57	850	5M	93B
1404/01/10	17,720	17,180	17,720	17,510	(1.02)	1,537	5M	84B
1404/01/09	18,180	17,670	18,200	17,690	(2.86)	999	5M	95B
1404/01/06	18,850	18,180	18,870	18,210	(2.83)	1,288	8M	143B
1404/01/05	18,650	18,490	19,200	18,740	0.27	903	4M	79B
1403/12/28	18,370	18,370	18,370	18,690	(1.27)	157	519K	10B
1403/12/27	19,280	18,200	19,280	18,930	1.12	2,150	20M	372B
1403/12/26	18,910	18,910	18,910	18,720	1.96	173	777K	15B
1403/12/25	18,360	18,360	18,360	18,360	2.97	153	2M	30B
1403/12/22	17,200	17,180	18,240	17,830	0.68	736	7M	120B
1403/12/14	26,100	26,100	26,970	26,560	1.41	1,186	5M	136B
1403/12/13	26,190	26,190	26,300	26,190	(3.0)	462	3M	68B
1403/12/12	26,200	26,200	27,270	27,000	1.96	1,091	5M	138B
1403/12/11	26,700	26,090	27,300	26,480	(1.52)	855	4M	105B
1403/12/08	27,070	26,860	27,490	26,890	(2.89)	1,233	6M	161B
1403/12/07	27,970	27,260	27,970	27,690	1.95	1,110	9M	248B
1403/12/06	26,720	26,720	27,510	27,160	1.68	483	5M	133B
1403/12/05	26,710	26,710	26,710	26,710	(2.98)	212	808K	22B
1403/12/04	27,520	27,520	27,940	27,530	(2.96)	293	2M	48B
1403/12/01	29,450	27,750	29,450	28,370	(0.8)	5,441	32M	894B
1403/11/30	28,600	28,600	28,600	28,600	2.99	294	2M	47B
1403/11/29	27,770	27,770	27,770	27,770	2.97	203	975K	27B
1403/11/28	26,970	26,970	26,970	26,970	2.98	270	879K	24B
1403/11/27	26,190	26,190	26,190	26,190	2.99	338	2M	41B
1403/11/23	25,430	25,430	25,430	25,430	3.00	401	2M	61B
1403/11/21	24,690	24,690	24,690	24,690	2.96	325	2M	50B
1403/11/17	24,330	23,450	24,330	23,980	1.10	734	3M	66B
1403/11/16	22,810	22,810	23,820	23,720	2.55	641	3M	74B
1403/11/15	23,970	22,980	23,970	23,130	(2.36)	1,075	4M	104B
1403/11/14	23,450	23,070	23,730	23,690	2.82	799	4M	98B
1403/11/13	23,440	22,700	24,000	23,040	(1.5)	739	3M	58B
1403/11/10	23,130	23,080	24,140	23,390	(1.64)	642	2M	47B
1403/11/08	24,000	23,730	24,360	23,780	(2.78)	757	3M	69B
1403/11/07	25,520	24,060	25,520	24,460	(1.37)	1,589	7M	163B
1403/11/06	24,810	24,090	24,810	24,800	2.95	790	6M	156B
1403/11/03	24,090	24,090	24,090	24,090	2.99	149	895K	22B
1403/11/02	23,000	23,000	23,520	23,390	2.41	567	2M	57B
1403/11/01	23,120	22,140	23,500	22,840	0.09	1,143	3M	77B
1403/10/30	22,410	22,410	23,650	22,820	(1.21)	914	2M	55B
1403/10/29	23,800	23,010	23,800	23,100	(2.61)	368	1M	26B
1403/10/26	24,250	23,410	24,690	23,720	(1.7)	1,242	3M	79B
1403/10/24	24,000	23,910	24,980	24,130	(2.07)	1,250	4M	93B
1403/10/23	24,700	24,610	25,270	24,640	(2.88)	328	977K	24B
1403/10/22	25,770	24,320	25,770	25,370	1.40	2,224	10M	241B
1403/10/19	25,040	24,750	25,040	25,020	2.88	1,044	5M	137B
1403/10/18	24,040	24,040	24,330	24,320	2.92	516	3M	76B
1403/10/17	23,440	22,900	24,030	23,630	0.42	1,028	4M	105B
1403/10/16	23,420	22,990	24,040	23,530	0.81	1,044	4M	88B
1403/10/15	22,340	22,340	23,450	23,340	2.50	1,055	6M	147B
1403/10/12	23,000	22,390	23,350	22,770	(0.78)	1,366	3M	79B
1403/10/11	22,000	22,000	23,250	22,950	1.64	1,005	4M	103B
1403/10/10	22,610	22,560	22,800	22,580	(2.88)	961	3M	76B
1403/10/09	23,240	23,240	23,940	23,250	(2.92)	775	2M	57B
1403/10/08	23,930	23,570	24,500	23,950	(0.25)	1,253	4M	99B
1403/10/05	24,940	23,930	24,940	24,010	(2.64)	1,163	6M	145B
1403/10/04	24,600	24,220	25,010	24,660	1.40	930	4M	98B
1403/10/03	24,130	24,000	24,680	24,320	(1.46)	1,004	3M	77B
1403/10/02	24,890	24,110	25,250	24,680	(0.2)	952	4M	91B
1403/10/01	24,200	24,200	24,740	24,730	2.96	470	3M	81B
1403/09/28	23,940	23,940	24,440	24,020	(2.67)	1,356	6M	144B
1403/09/27	25,000	24,440	25,390	24,680	(2.02)	1,297	5M	129B
1403/09/26	25,360	24,030	25,420	25,190	2.07	1,622	8M	208B
1403/09/25	24,700	24,250	24,700	24,680	2.88	1,107	6M	157B
1403/09/24	23,980	23,570	23,990	23,990	2.96	329	2M	54B
1403/09/21	23,350	22,730	23,630	23,300	1.08	1,145	4M	92B
1403/09/20	23,480	22,710	23,480	23,050	1.05	1,153	4M	102B
1403/09/19	22,540	22,530	22,820	22,810	2.93	589	3M	66B
1403/09/18	22,050	22,050	22,640	22,160	(2.51)	1,297	5M	118B
1403/09/17	22,790	22,670	23,780	22,730	(2.74)	1,032	5M	112B
1403/09/14	22,610	22,610	23,680	23,370	1.21	1,494	5M	119B
1403/09/13	23,400	22,600	23,510	23,090	0.92	1,093	4M	97B
1403/09/12	22,670	22,380	22,890	22,880	2.92	676	5M	117B
1403/09/11	22,240	22,120	22,960	22,230	(2.5)	800	3M	70B
1403/09/10	23,200	22,060	23,420	22,800	0.26	1,488	6M	130B
1403/09/07	22,270	22,000	22,930	22,740	2.11	843	6M	135B
1403/09/06	22,660	21,680	22,660	22,270	1.23	1,774	6M	131B
1403/09/05	22,010	21,810	22,010	22,000	2.95	513	2M	48B
1403/09/04	21,370	21,370	21,370	21,370	2.99	159	870K	19B
1403/09/03	20,000	20,000	21,040	20,750	1.32	571	2M	41B
1403/08/30	20,800	20,470	20,950	20,480	(2.94)	735	4M	72B
1403/08/29	21,480	20,420	21,540	21,100	0.86	905	3M	72B
1403/08/28	20,770	20,440	21,020	20,920	2.50	574	2M	47B
1403/08/27	20,760	20,050	20,760	20,410	1.24	798	3M	60B
1403/08/26	19,920	19,920	20,210	20,160	2.70	180	740K	15B
1403/08/23	19,500	18,960	19,970	19,630	0.56	635	2M	38B
1403/08/22	19,870	19,390	20,250	19,520	(2.3)	683	3M	52B
1403/08/21	20,070	19,610	20,070	19,980	2.51	666	3M	58B
1403/08/20	19,480	19,400	19,500	19,490	2.90	204	949K	18B
1403/08/19	18,990	18,870	19,050	18,940	2.38	203	663K	13B
1403/08/16	18,380	18,350	18,890	18,500	(2.17)	550	2M	45B
1403/08/15	18,790	18,770	19,500	18,910	(2.27)	737	2M	34B
1403/08/14	19,350	19,350	19,350	19,350	(2.96)	308	1M	20B
1403/08/13	19,670	19,670	20,200	19,940	(1.63)	144	438K	9B
1403/08/12	20,950	19,930	21,150	20,270	(1.31)	702	2M	37B
1403/08/09	19,800	19,800	20,870	20,540	1.28	421	1M	29B
1403/08/08	20,280	20,280	20,460	20,280	(2.97)	410	2M	31B
1403/08/07	21,480	20,240	21,480	20,900	0.19	803	3M	58B
1403/08/06	21,250	21,250	21,250	20,860	1.07	107	289K	6B
1403/08/05	19,720	19,720	20,920	20,640	1.57	399	3M	59B
1403/08/02	19,940	19,940	19,940	20,320	(1.12)	71	299K	6B
1403/08/01	20,260	20,260	20,260	20,550	(1.58)	57	422K	9B
1403/07/30	20,360	20,360	20,360	20,880	(0.48)	62	131K	3B
1403/07/29	20,400	20,400	20,400	20,980	(0.24)	40	62K	1B
1403/07/28	20,500	20,500	20,500	21,030	(0.47)	63	121K	2B
1403/07/25	20,800	20,800	20,800	21,130	(1.45)	132	392K	8B
1403/07/24	21,030	21,030	21,030	21,440	(1.11)	82	290K	6B
1403/07/23	21,770	21,670	22,100	21,680	(2.91)	207	1M	27B
1403/07/22	22,850	22,130	23,240	22,330	(2.1)	843	3M	70B
1403/07/21	22,790	22,790	23,260	22,810	(2.89)	1,087	6M	127B
1403/07/18	23,280	23,280	23,280	23,490	(0.09)	42	55K	1B
1403/07/17	23,310	23,310	23,310	23,510	(0.13)	35	112K	3B
1403/07/16	23,330	23,330	23,330	23,540	(0.08)	25	86K	2B
1403/07/15	23,330	23,330	23,330	23,560	0.0	11	11K	265M
1403/07/14	23,340	23,340	23,340	23,560	(0.04)	17	34K	791M
1403/07/11	23,350	23,350	23,350	23,570	(0.04)	18	28K	664M
1403/07/10	23,360	23,360	23,360	23,580	(0.04)	26	32K	758M
1403/07/09	23,460	23,460	23,460	23,590	(0.42)	74	341K	8B
1403/07/08	23,500	23,500	23,500	23,690	(0.17)	60	132K	3B
1403/07/07	23,520	23,520	23,520	23,730	(0.08)	33	57K	1B
1403/07/04	23,750	23,440	23,810	23,750	2.72	1,363	7M	155B
1403/07/03	22,570	22,570	23,180	23,120	2.71	420	2M	43B
1403/07/02	22,040	21,850	22,900	22,510	0.85	766	5M	111B
1403/07/01	22,530	22,050	22,750	22,320	(0.93)	563	2M	38B
1403/06/28	22,690	22,300	22,770	22,530	0.45	505	3M	62B
1403/06/27	22,220	21,770	22,800	22,430	0.95	449	2M	41B
1403/06/26	21,300	21,300	22,440	22,220	1.97	449	2M	38B
1403/06/25	22,350	21,700	22,350	21,790	(2.59)	505	2M	44B
1403/06/24	23,080	22,000	23,080	22,370	(0.53)	567	2M	40B
1403/06/21	21,610	21,610	22,680	22,490	2.13	594	3M	60B
1403/06/20	22,600	21,550	22,600	22,020	(0.68)	625	2M	41B
1403/06/19	21,800	21,800	22,180	22,170	2.92	456	2M	47B
1403/06/18	20,600	20,570	21,740	21,540	2.04	848	4M	93B
1403/06/17	21,680	20,690	21,770	21,110	(0.28)	478	2M	32B
1403/06/13	20,840	20,550	21,250	21,170	1.58	541	2M	53B
1403/06/11	21,030	20,500	21,030	20,840	1.07	458	2M	33B
1403/06/10	20,780	20,780	20,780	20,620	1.18	132	483K	10B
1403/06/07	20,010	19,830	20,410	20,380	1.85	214	2M	35B
1403/06/06	20,110	19,960	20,350	20,010	(1.72)	666	2M	48B
1403/06/05	20,930	20,230	20,930	20,360	(1.36)	662	2M	40B
1403/06/03	20,600	20,440	20,890	20,640	0.34	670	2M	33B
1403/05/31	20,540	20,540	21,150	20,570	(1.81)	521	2M	34B
1403/05/30	21,150	20,680	21,150	20,950	(0.71)	174	392K	8B
1403/05/29	21,740	21,000	21,740	21,100	(1.49)	417	1M	29B
1403/05/28	21,450	21,200	21,450	21,420	1.85	382	1M	29B
1403/05/27	20,890	20,320	21,070	21,030	1.79	368	1M	29B
1403/05/24	20,520	20,510	20,900	20,660	(0.24)	763	3M	66B
1403/05/23	20,520	20,520	20,520	20,710	(0.05)	29	35K	726M
1403/05/22	20,530	20,530	20,530	20,720	(0.05)	35	52K	1B
1403/05/21	20,710	20,710	20,730	20,730	(0.86)	194	706K	15B
1403/05/20	20,900	20,900	21,220	20,910	(0.95)	495	2M	32B
1403/05/16	20,930	20,930	20,930	21,110	(0.14)	59	96K	2B
1403/05/15	21,010	21,010	21,010	21,140	(0.38)	99	301K	6B
1403/05/14	21,210	21,210	21,380	21,220	(0.93)	438	2M	36B
1403/05/13	21,380	21,380	22,900	21,420	(5.8)	402	1M	26B
1403/05/10	22,900	22,480	24,300	22,740	(4.89)	1,500	5M	116B
1403/05/09	22,200	22,200	24,420	23,910	3.78	894	4M	85B
1403/05/08	22,710	22,300	23,770	23,040	(1.29)	697	1M	32B
1403/05/06	23,570	23,020	24,240	23,340	(1.39)	587	1M	26B
1403/05/03	24,000	22,960	24,100	23,670	0.25	570	1M	31B
1403/05/02	23,690	23,500	24,180	23,610	1.50	251	452K	11B
1403/04/27	24,490	23,400	24,490	23,840	(2.81)	1,418	4M	97B
1403/04/24	24,700	24,150	25,190	24,530	(0.57)	752	2M	50B
1403/04/23	24,000	23,950	25,210	24,670	2.20	796	2M	48B
1403/04/20	24,760	23,870	24,760	24,140	(3.32)	666	2M	38B
1403/04/19	24,980	24,370	25,420	24,970	(2.04)	647	1M	34B
1403/04/18	26,600	24,950	26,600	25,490	(3.63)	953	3M	74B
1403/04/17	27,200	25,910	27,200	26,450	3.00	966	3M	88B
1403/04/16	25,680	25,670	25,680	25,680	5.98	217	1M	36B
1403/04/13	24,640	23,940	24,640	24,230	(1.22)	510	1M	34B
1403/04/12	24,200	24,200	24,850	24,530	2.68	496	1M	35B
1403/04/11	23,990	23,280	24,330	23,890	1.19	531	1M	31B
1403/04/10	24,430	23,470	25,140	23,610	(5.41)	1,462	4M	85B
1403/04/09	24,950	23,400	25,960	24,960	1.09	1,123	3M	84B
1403/04/06	24,690	24,690	24,690	24,690	1.98	242	1M	29B
1403/04/04	24,210	24,210	24,210	24,210	1.98	297	876K	21B
1403/04/03	23,390	23,390	24,330	23,740	(0.5)	1,165	5M	119B
1403/04/02	23,820	23,820	24,270	23,860	(1.81)	1,404	5M	108B
1403/03/30	24,180	24,180	24,180	24,300	(1.5)	211	603K	15B
1403/03/29	24,280	24,280	24,280	24,670	(0.4)	91	169K	4B
1403/03/27	24,530	24,530	24,530	24,770	(1.04)	83	409K	10B
1403/03/26	24,760	24,760	24,760	25,030	(0.91)	115	370K	9B
1403/03/23	25,260	25,260	25,260	25,260	(1.98)	212	1M	28B
1403/03/22	26,390	25,700	26,390	25,770	(1.72)	412	941K	24B
1403/03/21	26,060	26,060	26,950	26,220	(1.39)	1,387	5M	125B
1403/03/20	26,310	26,310	26,310	26,590	(0.93)	120	377K	10B
1403/03/19	26,400	26,400	26,400	26,840	(0.33)	73	137K	4B
1403/03/16	26,930	26,930	27,170	26,930	(1.97)	278	1M	29B
1403/03/13	27,170	27,170	27,480	27,470	(0.9)	203	366K	10B
1403/03/12	28,000	27,610	28,200	27,720	(1.6)	661	2M	58B
1403/03/09	28,240	28,000	28,800	28,170	(1.4)	1,391	4M	122B
1403/03/08	27,910	27,910	28,950	28,570	0.63	879	2M	62B
1403/03/07	28,390	28,390	28,390	28,390	(1.97)	122	1M	29B
1403/03/06	28,480	28,480	28,480	28,960	(0.34)	54	139K	4B
1403/03/05	29,890	28,810	29,890	29,060	(1.12)	607	1M	43B
1403/03/01	28,590	28,530	29,470	29,390	1.70	1,053	3M	94B
1403/02/30	29,450	27,680	29,980	28,900	2.96	3,964	11M	308B
1403/02/29	27,780	27,300	28,240	28,070	6.33	559	2M	57B
1403/02/26	26,740	25,560	27,520	26,400	(1.49)	1,256	4M	96B
1403/02/25	27,520	26,010	27,850	26,800	0.94	766	2M	52B
1403/02/24	27,100	26,010	27,880	26,550	(4.22)	1,230	3M	83B
1403/02/23	28,300	27,220	28,490	27,720	(0.72)	920	2M	57B
1403/02/22	27,930	27,500	28,980	27,920	(1.34)	969	3M	76B
1403/02/19	27,970	27,800	28,920	28,300	0.25	951	2M	65B
1403/02/18	28,370	27,800	29,000	28,230	(1.09)	788	2M	54B
1403/02/17	29,300	28,390	29,300	28,540	(3.02)	1,337	3M	75B
1403/02/16	28,520	28,520	30,020	29,430	1.73	1,229	3M	80B
1403/02/12	28,200	28,200	29,450	28,930	2.01	1,035	2M	70B
1403/02/11	29,090	28,090	29,490	28,360	(2.51)	1,126	3M	73B
1403/02/10	29,120	28,660	30,100	29,090	(1.89)	1,312	3M	79B
1403/02/09	30,480	29,250	30,490	29,650	(3.64)	1,471	3M	94B
1403/02/08	31,440	30,320	31,440	30,770	(0.61)	1,336	3M	84B
1403/02/05	31,130	30,460	31,610	30,960	(2.37)	1,775	4M	129B
1403/02/04	32,100	31,010	32,800	31,710	2.36	2,645	6M	197B
1403/02/03	29,200	28,610	31,540	30,980	5.09	2,309	6M	198B
1403/02/02	30,000	28,900	30,000	29,480	2.72	1,486	4M	120B
1403/02/01	27,360	27,360	28,780	28,700	6.69	1,388	5M	148B
1403/01/29	26,970	26,780	27,290	26,900	(0.55)	891	3M	69B
1403/01/28	27,460	26,920	27,460	27,050	(0.51)	1,076	4M	100B
1403/01/27	26,850	26,850	27,250	27,190	0.74	329	2M	60B
1403/01/26	26,910	26,910	26,910	26,990	(0.7)	166	553K	15B
1403/01/25	28,000	27,130	28,000	27,180	(6.82)	1,559	5M	129B
1403/01/21	30,480	28,600	30,480	29,170	(3.03)	1,798	4M	110B
1403/01/20	29,660	29,660	30,980	30,080	2.14	1,379	3M	105B
1403/01/19	30,000	28,830	30,900	29,450	(2.29)	1,999	4M	115B
1403/01/18	31,070	29,540	31,400	30,140	(5.1)	2,923	7M	199B
1403/01/15	32,800	31,350	32,800	31,760	(0.63)	1,697	4M	122B
1403/01/14	31,600	30,510	32,980	31,960	0.28	2,708	7M	220B
1403/01/11	31,600	30,840	32,880	31,870	1.79	2,454	5M	145B
1403/01/08	31,500	30,910	31,900	31,310	0.55	1,925	4M	125B
1403/01/07	31,970	30,850	31,970	31,140	(2.75)	2,070	4M	122B
1403/01/06	33,000	31,290	33,300	32,020	(0.81)	2,402	5M	170B
1403/01/05	31,720	31,310	33,300	32,280	3.36	2,260	5M	169B
1402/12/28	31,250	30,900	31,680	31,230	(0.03)	1,640	4M	114B
1402/12/27	30,230	30,230	31,990	31,240	1.96	1,440	4M	120B
1402/12/26	30,230	30,000	31,700	30,640	0.07	2,150	5M	141B
1402/12/23	31,590	30,000	31,710	30,620	(2.73)	2,409	5M	153B
1402/12/22	31,650	30,800	32,710	31,480	(0.38)	2,542	6M	174B
1402/12/21	32,420	31,040	32,430	31,600	(2.59)	3,337	7M	212B
1402/12/20	33,640	31,980	33,780	32,440	(4.67)	3,418	8M	256B
1402/12/19	34,490	33,080	34,980	34,030	3.97	4,275	12M	403B
1402/12/16	32,000	30,270	33,680	32,730	3.97	3,990	12M	390B
1402/12/15	31,100	30,700	32,600	31,480	(0.69)	3,262	7M	223B
1402/12/14	32,900	31,130	33,300	31,700	(4.66)	3,707	8M	264B
1402/12/13	32,950	32,550	34,000	33,250	3.39	3,785	9M	313B
1402/12/12	33,000	31,300	33,780	32,160	(4.37)	5,695	14M	443B
1402/12/09	32,980	32,350	35,100	33,630	1.08	3,948	10M	352B
1402/12/08	33,700	32,900	34,630	33,270	(5.94)	6,008	18M	601B
1402/12/07	36,800	34,630	37,300	35,370	(5.0)	4,097	13M	469B
1402/12/05	36,760	35,000	38,280	37,230	1.53	5,343	15M	546B
1402/12/02	36,510	36,500	36,970	36,670	3.15	208	1M	38B
1402/12/01	33,630	33,200	36,380	35,550	3.67	7,324	20M	697B
1402/11/30	34,400	33,000	35,700	34,290	(0.7)	6,810	16M	553B
1402/11/29	35,300	32,200	36,660	34,530	0.15	13,467	43M	1T
1402/11/28	34,480	34,480	34,480	34,480	6.98	695	4M	133B
1402/11/25	30,000	29,400	33,020	32,230	4.44	8,748	33M	1T
1402/11/24	31,410	30,400	32,480	30,860	(5.57)	6,426	20M	629B
1402/11/23	35,450	30,860	35,450	32,680	(1.39)	15,676	52M	2T
1402/11/21	33,140	33,140	33,140	33,140	6.97	754	5M	151B
1402/11/18	30,980	30,980	30,980	30,980	6.98	1,277	7M	203B
1402/11/17	28,270	27,600	29,080	28,960	6.55	2,302	10M	285B
1402/11/16	26,260	26,050	27,460	27,180	5.88	4,419	14M	371B
1402/11/15	24,840	24,680	26,050	25,670	5.42	4,364	16M	409B
1402/11/14	22,950	22,550	24,590	24,350	5.92	2,003	8M	185B
1402/11/11	23,710	22,450	23,710	22,990	(3.2)	2,245	6M	130B
1402/11/10	24,440	23,310	24,600	23,750	(4.73)	3,136	7M	165B
1402/11/09	26,000	24,550	26,320	24,930	(5.1)	3,510	9M	218B
1402/11/08	25,800	25,800	26,900	26,270	4.91	3,844	12M	309B
1402/10/20	99,550	98,610	102,600	100,160	(0.45)	5,535	4M	432B
1402/10/19	103,000	99,500	103,380	100,610	(0.87)	2,583	2M	159B
1402/10/18	99,650	97,200	104,800	101,490	2.61	4,076	3M	256B
1402/10/17	99,890	98,400	100,990	98,910	(0.83)	3,021	2M	167B
1402/10/16	101,990	98,690	101,990	99,740	(1.49)	3,201	2M	171B
1402/10/13	102,600	100,120	103,700	101,250	(2.26)	4,067	2M	221B
1402/10/12	105,100	102,500	106,570	103,590	(2.66)	3,135	2M	184B
1402/10/11	105,800	105,010	108,000	106,420	1.60	2,517	2M	168B
1402/10/10	105,390	103,030	107,500	104,740	(0.32)	2,946	2M	188B
1402/10/09	107,800	103,990	108,400	105,080	(1.32)	3,422	2M	212B
1402/10/06	106,500	105,020	110,370	106,490	(2.32)	4,074	3M	276B
1402/10/05	105,030	105,030	111,990	109,020	0.97	3,990	3M	336B
1402/10/04	111,690	106,100	111,690	107,970	(3.49)	3,881	2M	266B
1402/10/03	108,000	107,990	114,400	111,870	2.21	3,048	2M	240B
1402/10/02	111,500	107,740	112,900	109,450	(3.17)	4,529	2M	271B
1402/09/29	111,470	109,100	115,550	113,030	4.05	6,361	5M	599B
1402/09/28	103,330	103,330	110,080	108,630	5.59	6,420	7M	741B
1402/09/27	105,000	101,830	105,000	102,880	0.90	3,497	2M	247B
1402/09/25	101,300	100,150	103,600	101,960	(0.62)	2,759	2M	184B
1402/09/22	104,000	101,700	104,420	102,600	(3.04)	2,710	2M	210B
1402/09/21	104,770	103,730	107,500	105,820	2.96	2,869	2M	204B
1402/09/20	100,990	100,990	105,940	102,780	0.70	3,277	2M	246B
1402/09/19	103,800	100,700	104,400	102,070	(2.14)	3,054	2M	243B
1402/09/18	108,000	102,660	108,000	104,300	(3.03)	3,940	3M	285B
1402/09/15	108,990	105,140	109,990	107,560	3.02	4,828	4M	413B
1402/09/14	101,400	100,030	106,480	104,410	4.91	5,243	5M	491B
1402/09/13	98,000	96,940	101,460	99,520	2.51	4,385	4M	367B
1402/09/12	100,440	95,950	100,450	97,080	(2.83)	4,602	3M	303B
1402/09/11	99,990	98,750	101,960	99,910	0.35	3,267	2M	248B
1402/09/08	99,700	97,900	101,970	99,560	(2.83)	5,395	4M	387B
1402/09/07	106,000	99,670	106,000	102,460	1.30	6,551	5M	536B
1402/09/06	94,900	91,900	102,530	101,150	5.55	7,788	12M	1T
1402/09/05	97,980	94,140	98,390	95,830	(2.56)	4,311	2M	214B
1402/09/04	102,990	96,300	103,400	98,350	(3.67)	5,726	3M	252B
1402/09/01	104,750	101,170	104,750	102,100	(1.64)	3,714	2M	179B
1402/08/30	104,360	101,530	105,980	103,800	(2.06)	2,699	1M	136B
1402/08/29	106,990	103,820	108,590	105,980	1.85	3,899	2M	224B
1402/08/28	105,100	102,860	107,000	104,050	(1.88)	3,565	2M	176B
1402/08/27	108,870	104,500	108,870	106,040	(2.04)	2,553	1M	137B
1402/08/24	108,450	107,310	109,880	108,250	(0.66)	1,786	1M	118B
1402/08/23	107,780	106,910	111,980	108,970	0.41	3,203	2M	200B
1402/08/22	111,340	107,110	111,340	108,520	(1.01)	2,737	2M	172B
1402/08/21	108,000	107,800	111,990	109,630	1.80	3,401	2M	257B
1402/08/20	108,000	106,070	109,970	107,690	(0.31)	2,681	2M	168B
1402/08/17	110,000	106,800	110,580	108,020	(0.39)	3,087	2M	183B
1402/08/16	108,740	106,110	110,370	108,440	0.54	4,314	3M	301B
1402/08/15	108,440	106,890	110,400	107,860	(2.29)	3,987	2M	223B
1402/08/14	114,000	107,220	114,000	110,390	(1.67)	5,459	2M	275B
1402/08/13	109,800	109,090	113,050	112,260	6.25	5,800	5M	523B
1402/08/10	107,380	103,810	109,450	105,660	(3.57)	2,811	972K	103B
1402/08/09	111,450	106,660	114,700	109,570	(3.8)	4,503	2M	216B
1402/08/08	115,000	111,310	118,800	113,900	1.87	6,000	2M	272B
1402/08/07	105,000	105,000	113,280	111,810	5.61	5,165	2M	262B
1402/08/06	109,500	102,360	111,300	105,870	(2.46)	3,355	2M	165B
1402/08/03	104,180	101,990	114,130	108,540	0.40	7,449	4M	412B
1402/08/02	113,000	106,230	114,950	108,110	(5.35)	4,605	2M	176B
1402/08/01	118,210	111,700	118,900	114,220	(1.38)	3,243	844K	96B
1402/07/30	116,000	113,500	117,700	115,820	2.52	4,957	2M	239B
1402/07/29	118,000	111,240	120,500	112,970	(5.55)	6,251	3M	387B
1402/07/26	126,740	119,190	126,770	119,610	(6.67)	4,309	2M	253B
1402/07/25	130,100	124,210	132,750	128,160	(1.9)	3,329	1M	148B
1402/07/24	132,500	129,000	132,500	130,640	0.70	3,439	1M	142B
1402/07/23	136,860	127,500	137,000	129,730	(4.1)	4,121	1M	146B
1402/07/22	142,430	131,960	142,700	135,270	(3.43)	2,804	687K	93B
1402/07/19	143,600	138,600	143,600	140,080	(0.85)	2,949	1M	157B
1402/07/18	144,000	140,000	144,000	141,280	0.12	3,547	595K	84B
1402/07/17	139,100	139,100	144,700	141,110	(2.64)	3,354	724K	102B
1402/07/16	149,900	139,070	153,790	144,940	(3.07)	5,246	2M	304B
1402/07/15	144,200	143,840	149,970	149,530	6.69	14,329	4M	658B
1402/07/12	143,990	138,700	144,780	140,160	(3.04)	6,026	913K	128B
1402/07/10	145,620	141,510	150,470	144,550	(0.92)	5,351	1M	180B
1402/07/09	135,400	135,400	150,700	145,890	3.53	6,459	2M	232B
1402/07/08	140,290	138,550	145,000	140,920	1.92	5,950	1M	203B
1402/07/05	141,500	135,500	148,980	138,270	(4.8)	7,110	2M	305B
1402/07/04	151,000	140,700	152,900	145,240	(3.35)	4,015	1M	197B
1402/07/03	151,000	149,700	153,000	150,280	0.07	3,369	668K	100B
1402/07/01	154,080	147,530	154,080	150,170	(0.69)	2,117	511K	77B
1402/06/29	155,230	149,300	155,230	151,220	(1.68)	3,093	615K	93B
1402/06/28	157,620	152,600	159,000	153,810	(1.98)	2,387	588K	90B
1402/06/27	163,970	154,900	163,970	156,910	(1.59)	4,017	1M	202B
1402/06/26	155,500	154,790	159,920	159,440	4.68	8,023	2M	303B
1402/06/22	154,000	150,820	156,920	152,310	(0.95)	3,672	634K	97B
1402/06/21	158,000	150,740	158,000	153,770	(0.38)	3,901	891K	137B
1402/06/20	161,950	153,230	162,100	154,360	(4.3)	6,557	4M	589B
1402/06/19	158,950	153,100	162,420	161,290	4.27	16,778	5M	870B
1402/06/18	149,850	149,300	154,920	154,690	4.84	4,828	6M	929B
1402/06/14	148,100	145,960	149,900	147,550	0.81	3,427	689K	102B
1402/06/13	148,920	145,200	148,920	146,370	(1.01)	3,163	890K	130B
1402/06/12	149,390	145,000	150,830	147,860	(0.5)	3,150	764K	113B
1402/06/11	149,000	147,210	151,800	148,600	(0.16)	2,928	723K	108B
1402/06/08	148,000	143,950	151,960	148,840	2.24	3,825	1M	182B
1402/06/07	150,980	143,850	150,980	145,580	(2.87)	2,744	966K	141B
1402/06/06	148,800	145,700	152,670	149,880	3.08	5,819	2M	369B
1402/06/05	149,000	143,700	149,800	145,400	(3.87)	4,992	2M	340B
1402/06/04	151,690	145,830	155,510	151,260	2.13	9,320	4M	586B
1402/06/01	140,000	140,000	148,960	148,110	4.40	12,229	5M	762B
1402/05/31	147,490	140,890	147,490	141,870	(4.34)	557	444K	63B
1402/05/30	141,500	141,500	148,450	148,300	4.89	4,273	4M	567B
1402/05/29	142,000	140,790	144,980	141,390	(4.59)	4,004	2M	299B
1402/05/28	150,000	146,230	157,000	148,190	(3.72)	2,298	685K	101B
1402/05/25	150,100	146,480	159,970	153,920	0.18	9,830	3M	432B
1402/05/24	164,830	149,150	164,830	153,650	(2.13)	6,847	6M	907B
1402/05/23	156,990	156,990	156,990	156,990	5.00	266	269K	42B
1402/05/22	142,000	142,000	154,410	149,520	1.67	3,452	3M	478B
1402/05/21	147,060	147,060	147,060	147,060	(4.99)	363	222K	33B
1402/05/18	153,900	153,900	153,900	154,790	(4.45)	346	178K	27B
1402/05/17	158,870	158,870	158,870	162,000	(3.13)	267	125K	20B
1402/05/16	167,230	167,230	167,230	167,230	(5.0)	1,193	285K	48B
1402/05/15	180,650	166,630	184,150	176,030	0.36	4,799	2M	389B
1402/05/14	171,990	171,000	175,610	175,390	4.87	5,999	3M	540B
1402/05/10	165,400	163,010	167,410	167,250	4.90	3,678	2M	382B
1402/05/09	155,060	154,500	159,920	159,440	4.68	4,626	4M	708B
1402/05/08	152,490	147,140	152,770	152,310	4.68	10,327	8M	1T
1402/05/07	143,500	143,000	145,580	145,500	4.94	7,211	4M	547B
1402/05/04	136,000	132,550	142,500	138,650	5.69	3,546	2M	286B
1402/04/27	130,680	130,080	139,740	132,860	(2.97)	5,678	4M	587B
1402/04/26	136,920	136,920	136,920	136,920	(5.0)	325	206K	28B
1402/04/25	148,000	143,650	148,000	144,120	(4.69)	633	265K	38B
1402/04/24	150,000	147,610	157,980	151,210	(2.68)	4,710	2M	289B
1402/04/21	160,790	153,520	164,050	155,370	(3.86)	4,176	1M	166B
1402/04/20	165,390	157,130	170,640	161,600	(2.29)	7,788	2M	254B
1402/04/19	165,800	160,010	169,800	165,390	1.82	7,801	2M	375B
1402/04/18	160,760	160,760	169,220	162,430	(4.01)	8,286	4M	669B
1402/04/17	169,220	169,220	169,220	169,220	(5.0)	1,248	454K	77B
1402/04/14	178,000	176,360	185,000	178,120	(4.05)	6,409	2M	276B
1402/04/13	194,350	175,900	194,350	185,640	0.26	21,015	9M	2T
1402/04/12	183,770	181,490	185,240	185,150	4.95	9,269	6M	1T
1402/04/11	170,120	170,000	176,690	176,420	4.84	6,400	5M	930B
1402/04/10	160,500	155,020	168,880	168,280	4.63	5,401	7M	1T
1402/04/07	160,800	160,670	164,950	160,840	(4.9)	2,504	910K	146B
1402/04/06	169,200	168,610	173,200	169,120	(4.71)	5,967	2M	400B
1402/04/05	180,950	174,310	188,000	177,480	(3.27)	4,177	1M	230B
1402/04/04	182,500	181,830	196,000	183,480	(4.13)	9,266	3M	489B
1402/04/03	202,990	186,450	202,990	191,390	(2.48)	10,632	3M	592B
1402/03/31	194,900	190,000	209,000	196,260	(1.87)	10,654	5M	954B
1402/03/30	200,000	200,000	200,000	200,000	(5.0)	416	312K	62B
1402/03/29	210,520	210,520	210,520	210,520	(5.0)	234	218K	46B
1402/03/28	220,420	220,420	220,420	221,590	(4.5)	226	180K	40B
1402/03/27	228,790	222,500	233,530	232,020	4.32	11,784	3M	770B
1402/03/24	215,300	215,000	222,890	222,410	4.77	8,349	3M	662B
1402/03/23	209,500	205,960	212,530	212,280	4.88	8,634	3M	737B
1402/03/22	213,490	195,340	214,030	202,410	(1.56)	12,688	7M	1T
1402/03/21	205,590	204,850	205,620	205,620	5.00	4,845	5M	1T
1402/03/20	187,370	187,370	206,800	195,830	(0.71)	8,777	4M	856B
1402/03/17	197,230	197,230	197,230	197,230	(5.0)	319	204K	40B
1402/03/16	207,610	207,610	207,610	207,610	(5.0)	322	370K	77B
1402/03/13	217,110	217,110	217,110	218,530	(4.38)	197	175K	38B
1402/03/10	226,120	226,120	226,120	228,530	(3.99)	231	159K	36B
1402/03/09	245,160	227,020	247,900	238,020	(0.39)	1,944	1M	315B
1402/03/07	234,000	233,500	239,350	238,960	4.83	9,745	5M	1T
1402/03/06	0	220,100	228,910	227,960	4.56	5,341	4M	861B
1402/03/02	210,000	210,000	218,540	218,010	4.74	4,647	4M	877B
1402/03/01	202,770	202,770	208,620	208,140	4.76	5,390	3M	688B
1402/02/31	193,250	191,500	199,540	198,690	4.55	7,481	6M	1T
1402/02/30	180,990	179,560	190,860	190,040	4.54	4,599	6M	1T
1402/02/24	178,600	178,600	178,600	181,780	(3.31)	91	132K	24B
1402/02/23	188,000	188,000	188,000	188,000	(5.0)	275	330K	62B
1402/02/20	197,890	197,890	197,890	197,890	(5.0)	242	259K	51B
1402/02/19	208,300	208,300	208,300	208,300	(5.0)	310	399K	83B
1402/02/18	219,260	219,260	219,260	219,260	(5.0)	202	202K	44B
1402/02/17	225,090	225,090	225,090	230,800	(2.59)	295	104K	23B
1402/02/16	236,930	236,930	236,930	236,930	(5.0)	660	270K	64B
1402/02/13	249,400	249,400	249,400	249,400	(5.0)	918	537K	134B
1402/02/12	271,000	257,400	272,050	262,520	(3.11)	3,324	2M	548B
1402/02/04	274,400	255,000	276,180	270,940	2.78	5,351	2M	538B
1402/01/30	264,220	252,360	264,220	263,610	4.76	4,551	3M	741B
1402/01/29	251,640	251,640	251,640	251,640	5.00	2,559	691K	174B
1402/01/27	239,660	239,650	239,660	239,660	5.00	1,588	1M	331B
1402/01/26	219,000	218,970	228,660	228,250	4.81	1,880	1M	339B
1402/01/22	219,000	215,140	219,000	217,780	0.87	3,548	657K	143B
1402/01/21	217,880	213,000	220,000	215,910	1.17	3,030	906K	196B
1402/01/20	221,460	202,900	221,460	213,410	0.44	3,667	1M	308B
1402/01/19	228,290	209,370	228,290	212,480	(3.58)	8,816	3M	605B
1402/01/16	224,100	214,290	224,500	220,380	2.84	5,798	2M	509B
1402/01/15	224,000	203,350	224,750	214,290	0.11	9,299	5M	1T
1402/01/14	213,400	211,000	214,150	214,050	4.95	3,383	3M	568B
1402/01/09	203,500	200,000	204,010	203,960	4.97	3,742	3M	689B
1402/01/08	192,700	191,400	194,360	194,300	4.96	4,906	3M	623B
1402/01/07	184,200	176,200	185,430	185,110	4.82	2,843	3M	499B
1402/01/06	169,350	169,350	176,740	176,600	4.91	3,426	3M	540B
1402/01/05	165,200	165,200	176,000	168,330	(3.2)	5,124	5M	800B
1401/12/28	173,890	173,890	173,890	173,890	(5.0)	301	478K	83B
1401/12/27	188,350	171,000	188,980	183,040	1.69	3,376	2M	403B
1401/12/24	178,500	176,770	180,010	179,990	4.99	2,205	2M	300B
1401/12/23	165,530	157,000	172,470	171,440	4.37	2,818	3M	518B
1401/12/14	163,400	160,000	165,040	164,260	4.50	2,654	3M	495B
1401/12/13	150,250	150,250	157,510	157,190	4.79	2,614	3M	542B
1401/12/10	146,370	146,000	150,500	150,010	4.65	2,063	2M	340B
1401/12/08	140,000	130,740	144,310	143,340	4.29	3,458	4M	522B
1401/12/07	137,220	136,520	137,450	137,440	4.99	1,609	3M	436B
1401/12/06	130,150	127,940	130,970	130,910	4.95	1,290	3M	341B
1401/12/03	123,120	122,800	124,810	124,740	4.94	2,827	3M	344B
1401/12/02	113,490	113,490	119,450	118,870	4.48	2,525	2M	242B
1401/12/01	111,970	111,330	114,990	113,770	2.43	2,389	2M	179B
1401/11/30	110,840	105,330	114,980	111,070	0.18	2,554	3M	318B
1401/11/26	110,000	106,920	115,000	110,870	(0.28)	3,696	3M	309B
1401/11/25	110,800	105,420	115,000	111,180	0.20	2,464	4M	468B
1401/11/23	108,790	105,510	111,380	110,960	4.60	3,627	4M	392B
1401/11/17	105,900	105,400	106,270	106,080	4.81	133	405K	43B
1401/11/16	99,200	99,200	101,350	101,210	4.85	3,392	3M	310B
1401/11/12	93,680	93,160	97,090	96,530	4.39	3,560	3M	296B
1401/11/11	92,240	90,000	94,120	92,470	3.15	3,672	2M	209B
1401/11/10	91,800	86,000	92,900	89,650	(0.76)	5,360	4M	368B
1401/11/09	89,000	87,100	91,450	90,340	3.72	5,703	5M	474B
1401/11/08	85,900	80,940	87,530	87,100	4.47	3,239	6M	504B
1401/11/05	83,370	83,000	83,370	83,370	5.00	3,178	6M	488B
1401/11/04	79,390	78,000	79,420	79,400	4.97	1,512	2M	150B
1401/11/03	74,020	73,090	75,700	75,640	4.91	2,361	2M	171B
1401/11/02	69,580	68,100	73,090	72,100	3.58	2,922	3M	242B
1401/11/01	70,140	66,780	70,880	69,610	(0.97)	1,204	1M	79B
1401/10/28	70,900	68,860	71,450	70,290	(0.82)	1,300	1M	76B
1401/10/27	71,230	69,240	71,980	70,870	(0.15)	1,529	1M	72B
1401/10/26	70,080	69,800	71,990	70,980	2.01	1,645	2M	130B
1401/10/24	72,200	66,770	72,200	69,580	(0.29)	1,804	2M	119B
1401/10/21	71,400	67,780	72,280	69,780	(2.19)	2,858	2M	144B
1401/10/20	72,890	69,900	72,890	71,340	(1.19)	2,024	1M	97B
1401/10/19	73,490	70,760	73,490	72,200	0.92	1,383	1M	83B
1401/10/18	73,090	69,700	73,290	71,540	(2.41)	2,041	2M	151B
1401/10/17	72,940	71,670	74,490	73,310	0.12	769	576K	42B
1401/10/14	74,000	70,860	74,000	73,220	(0.54)	654	919K	67B
1401/10/13	75,300	71,290	75,300	73,620	2.31	846	664K	49B
1401/10/12	71,790	68,630	73,500	71,960	1.72	1,138	1M	91B
1401/10/11	73,900	69,620	73,900	70,740	(3.47)	1,153	629K	45B
1401/10/10	73,900	71,220	74,600	73,280	(0.69)	930	847K	62B
1401/10/07	75,300	72,700	75,300	73,790	1.22	1,256	994K	73B
1401/10/05	74,360	72,100	74,850	72,900	(2.86)	974	359K	26B
1401/10/04	78,000	72,690	78,000	75,050	(1.42)	1,240	1M	83B
1401/10/03	75,990	74,150	76,980	76,130	0.75	1,027	1M	78B
1401/09/30	75,350	73,820	76,450	75,560	1.03	613	597K	45B
1401/09/29	75,500	72,570	75,570	74,790	2.23	777	863K	65B
1401/09/28	74,420	70,740	76,250	73,160	(1.75)	1,478	2M	146B
1401/09/27	73,960	73,200	74,830	74,460	0.68	1,025	1M	93B
1401/09/26	73,800	72,000	74,720	73,960	(0.03)	1,689	1M	96B
1401/09/23	74,550	72,800	74,590	73,980	2.24	782	1M	96B
1401/09/22	72,680	71,280	72,690	72,360	0.53	889	1M	79B
1401/09/21	70,990	69,930	72,990	71,980	1.38	962	2M	152B
1401/09/20	70,000	69,000	72,060	71,000	0.91	566	891K	63B
1401/09/19	69,900	68,000	71,390	70,360	0.07	634	622K	44B
1401/09/16	68,990	68,500	71,230	70,310	1.52	826	951K	67B
1401/09/15	69,500	66,980	69,930	69,260	(0.16)	960	1M	70B
1401/09/14	68,850	67,210	70,670	69,370	1.06	1,147	2M	135B
1401/09/13	68,200	67,300	68,940	68,640	3.03	1,088	871K	60B
1401/09/12	66,400	64,820	67,070	66,620	4.24	1,176	1M	90B
1401/09/09	59,000	59,000	64,830	63,910	3.48	1,295	5M	300B
1401/09/08	61,760	61,760	61,760	61,760	(5.0)	237	267K	16B
1401/09/07	67,790	64,050	67,790	65,010	(3.57)	1,269	646K	42B
1401/09/06	66,900	66,880	68,000	67,420	(0.25)	1,696	666K	45B
1401/09/05	67,000	66,330	68,000	67,590	2.33	1,046	1M	69B
1401/09/02	65,990	64,100	66,850	66,050	(0.69)	917	804K	53B
1401/09/01	67,400	66,000	67,400	66,510	(1.31)	1,325	375K	25B
1401/08/30	69,400	65,000	69,400	67,390	(0.43)	1,236	673K	45B
1401/08/29	67,760	66,340	68,290	67,680	4.06	1,415	912K	62B
1401/08/28	64,900	61,950	65,920	65,040	3.58	1,518	2M	114B
1401/08/25	64,000	61,300	64,100	62,790	(2.56)	1,632	772K	48B
1401/08/24	66,000	61,320	66,000	64,440	(0.15)	1,211	988K	64B
1401/08/23	66,900	62,690	66,900	64,540	(2.18)	1,009	728K	47B
1401/08/22	67,200	63,500	67,490	65,980	(0.44)	1,592	847K	56B
1401/08/21	67,100	64,650	67,190	66,270	2.51	1,208	2M	133B
1401/08/11	63,100	62,010	64,870	64,650	4.63	1,457	2M	130B
1401/08/10	60,500	58,550	62,900	61,790	3.03	1,065	1M	86B
1401/08/09	59,500	59,110	60,450	59,970	1.20	715	807K	48B
1401/08/08	59,660	58,110	59,660	59,260	0.54	834	1M	65B
1401/08/07	59,900	58,000	59,900	58,940	2.27	791	826K	49B
1401/08/04	58,900	56,890	58,900	57,630	2.45	923	1M	58B
1401/08/03	54,000	54,000	57,770	56,250	2.22	1,106	1M	69B
1401/08/02	56,800	54,560	57,000	55,030	(4.18)	1,357	3M	155B
1401/08/01	59,280	56,000	59,280	57,430	(0.57)	1,411	2M	95B
1401/07/30	58,780	56,500	58,780	57,760	2.94	1,170	1M	77B
1401/07/20	55,680	55,050	57,480	56,110	2.26	2,006	2M	131B
1401/07/19	54,780	53,310	55,670	54,870	3.47	1,459	2M	98B
1401/07/18	52,490	50,900	54,190	53,030	2.59	2,014	3M	144B
1401/07/17	50,500	50,030	52,080	51,690	4.21	2,684	6M	298B
1401/07/16	48,000	48,000	49,670	49,600	4.84	747	2M	116B
1401/07/12	47,180	46,000	47,360	47,310	4.88	819	3M	128B
1401/07/11	44,400	42,410	45,600	45,110	3.87	862	2M	79B
1401/07/10	43,860	42,110	43,860	43,430	3.95	1,120	2M	97B
1401/07/09	41,930	40,380	41,930	41,780	4.61	464	661K	28B
1401/07/06	39,490	39,210	40,130	39,940	4.50	324	353K	14B
1401/07/04	37,810	37,810	39,790	38,220	(3.95)	964	1M	49B
1401/07/02	41,750	39,510	41,800	39,790	(4.3)	276	416K	17B
1401/06/30	43,200	41,410	43,200	41,580	(4.59)	402	367K	15B
1401/06/29	44,130	42,560	46,070	43,580	(2.72)	1,071	1M	59B
1401/06/28	47,950	44,650	47,950	44,800	(4.66)	696	668K	30B
1401/06/27	49,170	46,640	49,180	46,990	(4.28)	582	481K	23B
1401/06/23	50,340	48,160	50,340	49,090	(0.47)	364	217K	11B
1401/06/22	51,000	48,500	51,490	49,320	(0.22)	529	320K	16B
1401/06/21	47,010	47,010	50,090	49,430	3.61	758	774K	38B
1401/06/20	48,950	46,840	48,950	47,710	(2.63)	353	217K	10B
1401/06/19	51,070	48,520	51,790	49,000	(4.05)	683	688K	34B
1401/06/16	52,180	49,880	53,900	51,070	(1.05)	828	577K	29B
1401/06/15	51,450	50,500	52,490	51,610	3.12	981	1M	54B
1401/06/14	48,000	47,970	50,430	50,050	4.21	967	2M	101B
1401/06/13	49,750	47,270	50,990	48,030	(3.46)	951	955K	46B
1401/06/12	51,000	49,000	51,000	49,750	0.20	428	269K	13B
1401/06/09	51,450	48,700	51,450	49,650	(2.72)	702	699K	35B
1401/06/08	51,250	50,060	51,960	51,040	0.93	403	278K	14B
1401/06/07	49,220	47,300	51,490	50,570	2.16	809	776K	39B
1401/06/06	51,300	49,230	51,300	49,500	(4.48)	543	516K	26B
1401/06/05	53,000	51,190	53,450	51,820	(3.82)	1,077	1M	54B
1401/06/02	55,900	51,850	56,150	53,880	0.69	1,559	2M	101B
1401/06/01	52,890	51,310	53,850	53,510	4.33	1,192	1M	76B
1401/05/31	51,460	50,350	51,480	51,290	4.61	1,097	2M	101B
1401/05/30	49,000	47,830	49,220	49,030	4.59	453	533K	26B
1401/05/29	44,540	44,000	47,300	46,880	4.06	881	1M	59B
1401/05/26	46,900	44,530	47,300	45,050	(3.88)	822	721K	32B
1401/05/25	48,150	46,600	49,000	46,870	(4.44)	1,026	1M	59B
1401/05/24	51,680	48,200	51,680	49,050	(3.22)	699	621K	30B
1401/05/23	52,890	50,040	52,890	50,680	(2.61)	487	379K	19B
1401/05/22	52,740	51,220	52,740	52,040	0.83	881	794K	41B
1401/05/19	52,950	50,360	53,000	51,610	0.45	655	513K	26B
1401/05/18	51,200	49,160	53,660	51,380	0.02	1,502	2M	88B
1401/05/15	52,990	50,210	53,000	51,370	0.51	1,266	2M	80B
1401/05/12	48,900	47,660	52,500	51,110	2.18	1,262	2M	91B
1401/05/11	51,750	47,400	51,810	50,020	1.36	2,357	3M	168B
1401/05/10	48,340	48,340	51,860	49,350	(3.01)	3,899	6M	312B
1401/05/09	50,880	50,880	50,880	50,880	(4.99)	88	293K	15B
1401/05/08	53,550	53,550	53,550	53,550	(4.99)	128	295K	16B
1401/05/05	56,360	56,360	56,360	56,360	(4.99)	175	270K	15B
1401/05/04	59,320	59,320	59,320	59,320	(5.0)	216	413K	24B
1401/05/03	63,980	60,790	63,980	62,440	(1.7)	257	612K	38B
1401/04/28	68,550	65,060	68,550	65,400	(4.5)	919	2M	119B
1401/04/26	69,940	66,700	69,940	68,480	2.75	1,090	2M	106B
1401/04/25	66,990	63,980	67,150	66,650	4.17	1,671	2M	166B
1401/04/22	62,150	62,150	66,000	63,980	(0.78)	1,531	2M	122B
1401/04/21	64,600	62,140	67,100	64,480	(1.42)	1,308	2M	107B
1401/04/20	66,490	64,020	66,490	65,410	2.28	822	686K	45B
1401/04/18	64,780	61,610	64,780	63,950	2.09	1,141	2M	97B
1401/04/15	63,500	61,240	64,690	62,640	(2.82)	1,644	2M	123B
1401/04/14	69,000	63,710	69,000	64,460	(3.88)	1,401	2M	100B
1401/04/13	70,000	65,110	70,000	67,060	(2.13)	1,870	1M	98B
1401/04/12	68,500	66,880	69,140	68,520	4.04	1,702	2M	129B
1401/04/11	64,850	63,000	66,700	65,860	3.62	1,447	2M	136B
1401/04/08	64,890	62,130	64,890	63,560	1.57	804	759K	48B
1401/04/07	64,890	61,050	64,890	62,580	0.69	941	783K	49B
1401/04/06	64,000	59,600	64,000	62,150	0.23	778	849K	53B
1401/04/05	65,300	60,640	65,300	62,010	(2.85)	1,679	2M	101B
1401/04/04	59,500	59,500	64,840	63,830	3.32	2,377	3M	170B
1401/04/01	60,990	60,980	61,890	61,780	4.80	1,853	3M	181B
1401/03/31	58,300	58,010	61,200	58,950	(3.46)	1,696	2M	142B
1401/03/30	65,340	59,170	65,340	61,060	(1.96)	2,768	4M	253B
1401/03/29	60,150	60,150	66,300	62,280	(1.63)	4,972	6M	352B
1401/03/28	63,350	63,280	65,800	63,310	(4.95)	304	449K	28B
1401/03/25	66,400	64,200	66,710	66,610	4.83	2,557	4M	269B
1401/03/24	63,590	62,000	63,610	63,540	4.87	1,976	3M	167B
1401/03/23	60,600	60,160	60,600	60,590	4.97	1,581	5M	294B
1401/03/22	57,760	55,760	57,760	57,720	4.93	371	1M	69B
1401/03/21	54,800	53,000	55,360	55,010	4.32	585	1M	66B
1401/03/18	52,730	52,240	52,730	52,730	5.00	506	1M	67B
1401/03/17	47,750	47,750	52,770	50,220	(0.08)	2,691	6M	298B
1401/03/16	49,370	49,370	49,370	50,260	(3.27)	86	189K	9B
1401/03/11	51,960	51,960	51,960	51,960	(4.99)	230	392K	20B
1401/03/10	54,900	54,400	55,880	54,690	(4.49)	434	577K	32B
1401/03/09	59,000	54,730	59,500	57,260	(0.61)	1,965	4M	219B
1401/03/08	61,990	56,480	61,990	57,610	(3.1)	1,187	2M	102B
1401/03/07	61,420	55,670	61,420	59,450	1.45	2,566	4M	244B
1401/03/04	58,700	56,300	58,960	58,600	4.34	2,337	4M	249B
1401/03/03	56,700	54,010	56,700	56,160	3.37	2,799	4M	206B
1401/03/02	54,880	52,610	54,880	54,330	3.27	2,100	4M	236B
1401/03/01	51,880	50,880	54,500	52,610	(1.76)	2,377	5M	272B
1401/02/31	54,200	50,210	54,200	53,550	3.74	1,838	5M	258B
1401/02/28	51,620	50,500	51,620	51,620	4.98	1,234	3M	149B
1401/02/27	49,180	48,800	49,180	49,170	4.97	1,123	2M	114B
1401/02/26	46,490	44,590	47,400	46,840	3.74	1,139	3M	141B
1401/02/25	47,300	44,910	47,300	45,150	(4.48)	956	2M	80B
1401/02/24	47,500	45,970	48,990	47,270	(2.23)	1,522	2M	80B
1401/02/21	48,000	47,000	49,000	48,350	3.18	779	946K	46B
1401/02/20	47,500	45,100	48,300	46,860	1.45	1,145	2M	104B
1401/02/19	44,300	44,300	46,450	46,190	4.41	1,103	2M	71B
1401/02/18	44,470	43,610	44,490	44,240	4.39	872	1M	62B
1401/02/17	41,700	41,700	42,810	42,380	3.92	742	1M	52B
1401/02/12	40,840	39,000	41,700	40,780	2.00	995	2M	96B
1401/02/11	40,000	38,540	40,430	39,980	3.82	962	2M	80B
1401/02/10	39,200	37,000	40,000	38,510	(1.08)	1,352	2M	83B
1401/02/07	38,500	37,630	39,510	38,930	3.45	1,118	2M	75B
1401/02/06	38,000	36,200	38,540	37,630	2.42	1,152	2M	77B
1401/02/05	36,000	34,310	36,910	36,740	4.49	839	2M	79B
1401/02/04	33,500	33,480	35,710	35,160	3.38	938	1M	52B
1401/01/31	34,500	33,420	34,750	34,010	(2.16)	825	854K	29B
1401/01/30	35,920	34,350	36,000	34,760	(3.52)	1,128	2M	52B
1401/01/29	35,210	34,710	37,230	36,030	0.31	1,517	2M	84B
1401/01/28	36,420	35,160	37,790	35,920	(1.18)	1,420	2M	65B
1401/01/27	35,560	34,000	36,940	36,350	3.30	1,852	4M	156B
1401/01/24	34,500	34,000	35,380	35,190	4.42	1,446	3M	105B
1401/01/23	34,000	31,410	34,650	33,700	1.94	1,976	4M	122B
1401/01/22	32,800	32,500	33,110	33,060	4.82	1,190	3M	85B
1401/01/21	31,510	31,050	33,100	31,540	(3.49)	3,147	7M	224B
1401/01/20	33,000	32,580	34,390	32,680	(4.7)	769	1M	45B
1401/01/17	33,770	33,770	36,340	34,290	(3.52)	2,233	5M	159B
1401/01/16	35,220	35,220	35,220	35,540	(4.13)	247	321K	11B
1401/01/15	39,490	36,970	39,490	37,070	(4.73)	990	2M	63B
1401/01/14	38,690	37,700	39,850	38,910	0.67	817	1M	51B
1401/01/10	38,330	37,600	38,990	38,650	3.62	798	2M	71B
1401/01/09	38,470	36,030	38,470	37,300	(0.88)	700	1M	52B
1401/01/08	38,790	36,330	38,790	37,630	1.84	553	932K	35B
1401/01/07	37,000	35,020	37,890	36,950	2.35	706	1M	50B
1401/01/06	38,890	35,590	38,890	36,100	(3.63)	672	1M	44B
1400/12/28	37,570	36,500	37,570	37,460	4.67	658	875K	33B
1400/12/25	34,120	34,100	35,920	35,790	4.62	694	911K	33B
1400/12/24	33,000	31,610	34,490	34,210	4.14	855	2M	65B
1400/12/23	33,490	31,930	33,490	32,850	2.91	671	824K	27B
1400/12/22	30,510	30,400	33,600	31,920	(0.25)	1,016	2M	55B
1400/12/21	33,890	31,880	33,900	32,000	(4.62)	440	817K	26B
1400/12/18	32,830	32,830	34,080	33,550	2.04	783	764K	26B
1400/12/17	32,840	32,830	33,680	32,880	(4.83)	717	1M	34B
1400/12/16	36,380	32,920	36,380	34,550	(0.29)	1,886	4M	145B
1400/12/15	34,780	33,250	34,780	34,650	4.59	660	1M	48B
1400/12/14	33,130	33,130	33,130	33,130	4.97	246	835K	28B
1400/12/11	31,500	30,860	31,650	31,560	4.68	745	2M	49B
1400/12/09	30,000	28,250	30,830	30,150	2.66	1,553	4M	111B
1400/12/08	28,940	28,940	31,400	29,370	(3.58)	2,069	4M	124B
1400/12/07	30,550	30,340	32,310	30,460	(4.6)	365	842K	26B
1400/12/04	32,220	30,640	32,550	31,930	3.00	1,009	2M	66B
1400/12/03	31,510	29,400	31,520	31,000	3.26	1,502	2M	66B
1400/12/02	29,600	28,650	30,070	30,020	4.82	626	2M	48B
1400/12/01	28,500	26,370	29,050	28,640	3.51	919	2M	47B
1400/11/30	27,670	26,630	27,750	27,670	4.69	827	1M	41B
1400/11/27	26,260	25,660	26,610	26,430	4.26	429	883K	23B
1400/11/25	23,760	23,760	26,260	25,350	1.36	1,152	3M	88B
1400/11/24	25,700	24,060	25,700	25,010	(0.28)	334	344K	9B
1400/11/23	24,780	24,180	25,240	25,080	4.33	523	1M	30B
1400/11/20	23,250	23,030	24,600	24,040	2.17	428	971K	23B
1400/11/19	22,990	22,000	23,950	23,530	3.16	382	1M	28B
1400/11/18	22,700	22,620	23,270	22,810	1.06	289	366K	8B
1400/11/17	22,800	22,240	23,300	22,570	(3.59)	562	2M	34B
1400/11/16	23,850	22,800	24,340	23,410	0.17	554	1M	28B
1400/11/13	22,440	22,430	23,470	23,370	4.52	727	2M	52B
1400/11/12	22,400	21,810	22,440	22,360	4.58	438	2M	42B
1400/11/11	19,860	19,860	21,560	21,380	4.09	478	2M	34B
1400/11/10	20,750	20,300	21,300	20,540	(1.68)	638	2M	39B
1400/11/09	21,880	20,220	22,340	20,890	(1.83)	1,362	5M	110B
1400/11/06	22,000	20,700	22,300	21,280	(0.33)	217	181K	4B
1400/11/05	22,400	21,280	22,400	21,350	(4.69)	206	627K	13B
1400/11/04	21,900	21,830	22,910	22,400	(2.48)	248	364K	8B
1400/11/03	23,000	22,930	23,890	22,970	(4.81)	266	633K	15B
1400/11/02	24,300	22,800	24,440	24,130	3.65	452	1M	25B
1400/10/29	22,500	21,660	23,850	23,280	2.46	389	859K	20B
1400/10/28	23,110	22,630	24,000	22,720	(4.62)	321	1M	23B
1400/10/27	23,400	23,110	24,700	23,820	0.68	321	491K	12B
1400/10/26	24,310	23,610	24,890	23,660	(4.79)	558	2M	53B
1400/10/25	24,180	24,000	25,440	24,850	(0.6)	289	1M	25B
1400/10/22	25,500	24,250	25,500	25,000	0.48	314	643K	16B
1400/10/21	24,330	24,330	25,600	24,880	(1.23)	215	562K	14B
1400/10/20	25,900	24,000	26,330	25,190	0.16	310	355K	9B
1400/10/19	26,150	24,880	26,150	25,150	(1.99)	358	1M	27B
1400/10/18	24,180	24,180	25,790	25,660	4.44	746	2M	45B
1400/10/15	25,250	24,050	25,250	24,570	(0.97)	292	555K	14B
1400/10/14	25,050	24,100	25,300	24,810	(1.59)	293	426K	10B
1400/10/13	25,530	25,040	26,600	25,210	(4.33)	833	2M	48B
1400/10/12	26,990	25,240	27,090	26,350	(0.79)	768	2M	49B
1400/10/11	25,700	25,640	26,720	26,560	4.36	1,422	5M	128B
1400/10/08	23,590	23,590	25,500	25,450	4.78	1,076	3M	80B
1400/10/07	24,630	23,360	25,250	24,290	(1.02)	708	1M	32B
1400/10/06	24,680	24,000	25,200	24,540	0.95	270	335K	8B
1400/10/05	24,200	24,020	25,060	24,310	(3.57)	436	1M	33B
1400/10/04	26,890	24,470	26,890	25,210	(2.02)	695	1M	35B
1400/10/01	25,380	24,660	25,890	25,730	4.34	390	901K	23B
1400/09/30	24,740	24,510	25,300	24,660	1.65	305	475K	12B
1400/09/29	23,980	23,260	24,930	24,260	1.29	341	869K	21B
1400/09/28	24,790	23,020	24,790	23,950	(0.25)	218	225K	5B
1400/09/27	23,620	23,000	24,800	24,010	1.44	335	618K	15B
1400/09/24	23,600	23,450	24,650	23,670	(4.09)	455	1M	27B
1400/09/23	24,650	24,650	25,700	24,680	(4.86)	375	1M	26B
1400/09/22	26,580	25,830	27,450	25,940	(4.56)	291	679K	18B
1400/09/21	27,500	27,020	28,340	27,180	(4.43)	302	813K	22B
1400/09/20	28,900	27,810	28,900	28,440	(0.97)	213	246K	7B
1400/09/17	28,410	28,200	29,290	28,720	0.56	261	401K	12B
1400/09/16	29,430	28,450	29,430	28,560	(4.61)	556	2M	45B
1400/09/15	28,810	28,810	30,240	29,940	3.96	650	1M	36B
1400/09/14	28,780	27,100	29,450	28,800	2.56	529	544K	16B
1400/09/13	28,990	27,600	28,990	28,080	(2.23)	436	407K	11B
1400/09/10	29,400	28,100	29,400	28,720	(2.48)	402	446K	13B
1400/09/09	30,990	29,000	30,990	29,450	(2.77)	565	790K	23B
1400/09/08	31,140	29,610	32,230	30,290	(2.7)	603	628K	19B
1400/09/07	31,000	29,520	32,180	31,130	0.87	711	1M	34B
1400/09/06	31,400	29,900	32,500	30,860	(0.52)	582	523K	16B
1400/09/03	32,890	30,600	32,890	31,020	(3.69)	666	1M	33B
1400/09/02	33,640	32,050	33,750	32,210	(4.51)	961	1M	44B
1400/09/01	33,610	33,010	33,760	33,730	4.88	1,029	2M	59B
1400/08/30	31,880	31,720	33,500	32,160	(3.65)	921	1M	37B
1400/08/29	34,500	33,250	34,500	33,380	(4.6)	487	666K	22B
1400/08/26	34,960	34,930	36,300	34,990	(4.82)	1,164	2M	59B
1400/08/25	38,300	35,000	38,300	36,760	0.77	1,859	3M	104B
1400/08/24	36,480	36,480	36,480	36,480	4.98	176	515K	19B
1400/08/23	34,750	34,750	34,750	34,750	4.98	239	683K	24B
1400/08/22	32,290	31,700	33,280	33,100	4.42	668	2M	54B
1400/08/19	30,050	30,050	31,890	31,700	4.34	507	1M	34B
1400/08/18	31,460	29,640	31,460	30,380	(2.57)	782	752K	23B
1400/08/17	31,400	31,060	32,350	31,180	(4.62)	1,018	1M	37B
1400/08/16	32,640	32,370	33,970	32,690	(4.05)	612	628K	21B
1400/08/15	34,300	31,650	34,590	34,070	2.99	710	895K	30B
1400/08/12	32,000	31,540	33,600	33,080	1.78	490	665K	22B
1400/08/11	32,720	31,570	33,800	32,500	0.31	409	342K	11B
1400/08/10	31,090	31,090	34,300	32,400	(0.98)	631	963K	31B
1400/08/09	33,130	32,700	34,300	32,720	(4.94)	268	437K	14B
1400/08/08	35,010	34,330	36,000	34,420	(4.73)	569	1M	43B
1400/08/05	36,100	36,100	37,660	36,130	(4.9)	875	1M	43B
1400/08/04	37,730	37,730	40,000	37,990	(4.33)	525	542K	21B
1400/08/03	39,620	39,320	40,640	39,710	(4.04)	239	300K	12B
1400/08/01	43,000	40,660	43,000	41,380	(3.3)	375	422K	17B
1400/07/28	42,010	40,050	42,950	42,790	4.60	828	873K	37B
1400/07/27	41,000	39,000	42,490	40,910	0.0	895	1M	42B
1400/07/26	41,500	40,870	42,500	40,910	(4.9)	709	755K	31B
1400/07/25	46,000	42,830	46,000	43,020	(4.57)	720	624K	27B
1400/07/24	45,390	43,500	46,700	45,080	1.01	649	599K	27B
1400/07/21	45,050	44,450	46,000	44,630	(4.6)	389	456K	20B
1400/07/20	47,990	45,530	47,990	46,780	(2.38)	739	947K	44B
1400/07/19	47,000	46,370	48,850	47,920	(0.13)	651	677K	32B
1400/07/18	48,200	46,970	50,080	47,980	(2.95)	1,081	1M	54B
1400/07/17	47,500	47,500	50,350	49,440	0.65	1,095	1M	54B
1400/07/14	48,970	47,500	50,410	49,120	(0.18)	1,020	994K	49B
1400/07/12	50,000	48,000	51,470	49,210	(2.54)	1,795	2M	77B
1400/07/11	51,280	46,650	51,540	50,490	2.85	2,136	2M	107B
1400/07/10	49,080	47,300	49,280	49,090	4.58	655	770K	38B
1400/07/07	45,030	44,880	49,440	46,940	(0.64)	2,246	3M	136B
1400/07/06	50,790	47,100	50,790	47,240	(4.7)	1,259	1M	57B
1400/07/04	53,000	48,840	53,000	49,570	(3.58)	1,420	1M	62B
1400/07/03	51,890	50,050	52,800	51,410	0.84	1,438	1M	62B
1400/06/31	50,510	50,490	53,980	50,980	(4.06)	1,519	2M	99B
1400/06/30	52,810	52,240	55,000	53,140	(3.35)	915	996K	53B
1400/06/29	54,360	54,360	57,840	54,980	(3.91)	2,440	2M	134B
1400/06/28	59,000	57,060	59,000	57,220	(4.73)	929	1M	62B
1400/06/27	60,220	59,110	63,000	60,060	(3.47)	1,738	2M	128B
1400/06/24	61,180	61,010	63,660	62,220	(1.46)	1,927	1M	79B
1400/06/23	61,990	61,090	64,130	63,140	3.37	2,156	2M	121B
1400/06/22	60,930	60,930	63,000	61,080	(4.76)	3,138	3M	204B
1400/06/21	64,090	64,090	65,500	64,130	(4.94)	631	800K	51B
1400/06/20	70,900	67,020	70,900	67,460	(4.37)	1,984	2M	136B
1400/06/17	69,500	67,000	71,700	70,540	3.29	3,067	2M	164B
1400/06/16	66,500	63,850	69,860	68,290	2.63	4,810	4M	292B
1400/06/15	64,500	64,100	66,930	66,540	4.38	2,894	3M	194B
1400/06/14	63,600	62,500	64,990	63,750	(1.36)	2,959	3M	185B
1400/06/13	66,400	63,300	67,000	64,630	(0.6)	2,969	2M	156B
1400/06/10	64,180	62,700	66,340	65,020	2.38	2,323	2M	128B
1400/06/09	63,130	61,500	65,000	63,510	0.59	2,219	2M	103B
1400/06/08	61,820	61,790	67,020	63,140	(2.92)	2,586	3M	168B
1400/06/07	69,400	62,960	69,400	65,040	(1.86)	3,622	3M	221B
1400/06/06	65,240	64,500	66,720	66,270	4.28	2,719	2M	138B
1400/06/03	63,840	61,160	65,490	63,550	0.17	2,629	2M	157B
1400/06/02	62,890	61,300	64,210	63,440	3.73	2,244	1M	95B
1400/06/01	62,610	60,000	63,200	61,160	(2.1)	2,655	3M	167B
1400/05/31	62,400	60,870	63,780	62,470	2.63	2,691	2M	136B
1400/05/24	61,000	60,060	62,990	60,870	(3.72)	4,625	5M	276B
1400/05/23	63,010	63,010	64,900	63,220	(4.67)	2,117	3M	175B
1400/05/20	67,000	66,150	68,000	66,320	(4.75)	1,676	2M	136B
1400/05/19	73,920	66,880	73,920	69,630	(1.09)	7,317	6M	388B
1400/05/18	70,400	70,300	70,410	70,400	4.98	886	1M	79B
1400/05/09	66,900	64,600	67,200	67,060	4.78	3,346	4M	257B
1400/05/06	59,880	59,880	64,600	64,000	4.01	4,058	4M	248B
1400/05/05	61,710	60,850	65,500	61,530	(3.93)	1,262	2M	92B
1400/05/04	67,800	61,810	67,800	64,050	(1.16)	3,598	3M	190B
1400/04/28	63,110	63,110	66,260	64,800	2.66	2,159	3M	197B
1400/04/22	64,800	62,500	65,600	63,910	2.13	4,999	4M	249B
1400/04/21	62,380	59,410	64,180	62,580	2.34	5,936	9M	565B
1400/04/20	59,000	59,000	61,700	61,150	3.86	2,235	2M	113B
1400/04/19	61,850	57,860	61,850	58,880	(3.32)	1,461	987K	58B
1400/04/16	60,690	60,690	62,690	60,900	(4.66)	1,970	2M	119B
1400/04/15	63,300	62,600	64,720	63,880	3.62	1,778	1M	87B
1400/04/14	61,680	59,000	63,990	61,650	(0.29)	2,272	2M	141B
1400/04/13	62,990	59,000	62,990	61,830	1.51	2,005	1M	79B
1400/04/12	60,000	56,290	62,210	60,910	2.80	3,367	4M	215B
1400/04/09	59,030	59,030	61,000	59,250	(4.64)	3,785	4M	242B
1400/04/08	66,790	61,740	66,790	62,130	(4.39)	1,185	1M	83B
1400/04/07	65,260	62,930	65,260	64,980	4.54	3,402	4M	259B
1400/04/06	60,590	60,590	66,800	62,160	(2.52)	8,046	11M	691B
1400/04/05	63,630	63,630	63,630	63,770	(4.78)	147	215K	14B
1400/04/02	66,970	66,970	66,970	66,970	(4.99)	153	370K	25B
1400/04/01	67,240	67,240	67,240	70,490	(0.4)	37	17K	1B
1400/03/31	67,480	67,480	67,480	70,770	(0.37)	32	15K	1B
1400/03/30	67,900	67,900	67,900	71,030	(0.62)	15	25K	2B
1400/03/29	68,400	68,400	68,400	71,470	(0.74)	36	30K	2B
1400/03/26	68,700	68,700	68,700	72,000	(0.43)	46	17K	1B
1400/03/25	74,240	70,530	74,240	72,310	(41.55)	460	450K	33B
1400/03/23	113,110	113,110	113,110	123,720	(1.55)	48	31K	4B
1400/03/22	119,400	119,400	119,400	125,670	(0.01)	2	184	22M
1400/03/19	119,410	119,410	119,410	125,680	(0.01)	2	356	43M
1400/03/18	119,480	119,480	119,480	125,690	(0.06)	5	2K	255M
1400/03/17	119,510	119,510	119,510	125,760	(0.02)	5	828	99M
1400/03/12	119,550	119,550	119,550	125,790	(0.04)	7	1K	179M
1400/03/11	119,550	119,550	119,550	125,840	0.0	2	95	11M
1400/03/10	119,550	119,550	119,550	125,840	0.0	1	50	6M
1400/03/09	119,560	119,560	119,560	125,840	(0.01)	4	423	51M
1400/03/08	119,570	119,570	119,570	125,850	(0.01)	8	390	47M
1400/03/04	119,570	119,570	119,570	125,860	0.0	1	50	6M
1400/03/03	120,490	120,490	120,490	125,860	(0.76)	4	30K	4B
1400/03/01	120,520	120,520	120,520	126,830	(0.02)	5	898	108M
1400/02/29	120,530	120,530	120,530	126,860	(0.01)	1	350	42M
1400/02/28	120,540	120,540	120,540	126,870	(0.01)	5	429	52M
1400/02/26	120,560	120,560	120,560	126,880	(0.02)	9	644	78M
1400/02/25	120,600	120,600	120,600	126,900	(0.03)	5	1K	140M
1400/02/22	123,150	123,150	123,150	126,940	(0.01)	3	1K	160M
1400/02/20	123,150	123,150	123,150	126,950	0.0	2	240	30M
1400/02/18	123,160	123,160	123,160	126,950	(0.01)	3	581	72M
1400/02/15	123,160	123,160	123,160	126,960	0.0	2	100	12M
1400/02/13	123,170	123,170	123,170	126,960	(0.01)	3	871	107M
1400/02/12	123,170	123,170	123,170	126,970	0.0	1	172	21M
1400/02/11	123,170	123,170	123,170	126,970	0.0	1	48	6M
1400/02/08	123,170	123,170	123,170	126,970	0.0	2	407	50M
1400/02/07	123,170	123,170	123,170	126,970	0.0	4	233	29M
1400/02/06	123,170	123,170	123,170	126,970	0.0	1	245	30M
1400/02/05	123,170	123,170	123,170	126,970	0.0	2	121	15M
1400/02/04	123,190	123,190	123,190	126,970	(0.02)	11	2K	256M
1400/01/30	124,610	124,610	124,610	126,990	(0.13)	35	25K	3B
1400/01/29	124,870	124,870	124,870	127,150	(0.2)	35	39K	5B
1400/01/28	125,260	125,260	125,260	127,410	(0.31)	109	61K	8B
1400/01/25	122,750	122,750	122,750	127,810	(0.04)	18	4K	486M
1400/01/24	125,310	125,310	125,310	127,860	0.0	10	671	84M
1400/01/23	125,310	125,310	125,310	127,860	0.0	2	90	11M
1400/01/22	125,310	125,310	125,310	127,860	0.0	6	683	86M
1400/01/21	125,310	125,310	125,310	127,860	0.0	3	168	21M
1400/01/18	125,310	125,310	125,310	127,860	0.0	5	232	29M
1400/01/17	125,310	125,310	125,310	127,860	0.0	5	646	81M
1400/01/16	125,350	125,350	125,350	127,860	(0.03)	25	5K	683M
1400/01/15	125,420	125,420	125,420	127,900	(0.05)	13	11K	1B
1400/01/14	125,430	125,430	125,430	127,970	(0.01)	4	1K	135M
1400/01/11	125,500	125,500	125,500	127,980	(0.06)	23	13K	2B
1400/01/10	123,020	123,020	123,020	128,060	(0.06)	43	6K	776M
1400/01/08	125,600	125,600	125,600	128,140	(0.02)	25	3K	370M
1400/01/07	125,660	125,660	125,660	128,160	(0.05)	29	9K	1B
1399/12/27	125,770	125,770	125,770	128,220	(0.09)	43	17K	2B
1399/12/26	125,780	125,780	125,780	128,330	(0.01)	22	2K	232M
1399/12/25	125,800	125,800	125,800	128,340	(0.02)	21	3K	388M
1399/12/24	125,910	125,910	125,910	128,360	(0.09)	36	17K	2B
1399/12/23	125,920	125,920	125,920	128,470	(0.01)	16	2K	212M
1399/12/20	125,940	125,940	125,940	128,480	(0.02)	21	4K	544M
1399/12/19	125,960	125,960	125,960	128,510	(0.02)	14	3K	378M
1399/12/18	126,070	126,070	126,070	128,530	(0.09)	31	16K	2B
1399/12/17	126,110	126,110	126,110	128,640	(0.03)	27	5K	679M
1399/12/16	126,190	126,190	126,190	128,680	(0.06)	42	13K	2B
1399/12/13	133,000	122,970	133,000	128,760	2.61	2,921	3M	412B
1399/12/04	308,160	308,160	308,160	313,710	(0.23)	165	18K	6B
1399/12/03	309,560	309,560	309,560	314,440	(0.45)	49	35K	11B
1399/12/02	315,660	315,660	315,660	315,870	(1.93)	86	150K	47B
1399/11/29	322,100	322,100	322,100	322,100	(2.0)	109	155K	50B
1399/11/28	322,290	322,290	322,290	328,670	(0.06)	64	4K	1B
1399/11/27	328,860	328,860	328,860	328,860	(2.0)	148	162K	53B
1399/11/26	335,570	335,570	335,570	335,570	(2.0)	126	163K	55B
1399/11/25	342,410	342,410	342,410	342,410	(2.0)	338	207K	71B
1399/11/21	350,020	349,230	360,000	349,390	(4.96)	781	249K	87B
1399/11/20	370,000	357,380	385,000	367,610	(2.28)	1,751	481K	177B
1399/11/19	360,070	360,070	395,000	376,170	(0.75)	2,823	645K	243B
1399/11/18	399,000	374,240	400,000	379,020	(3.78)	763	194K	73B
1399/11/15	400,100	385,000	400,100	393,930	(0.31)	1,323	330K	130B
1399/11/14	385,000	384,790	420,000	395,150	(2.44)	3,554	927K	366B
1399/11/13	417,700	393,850	434,180	405,040	(2.3)	3,992	862K	349B
1399/11/05	417,310	378,580	417,310	414,570	4.31	3,424	982K	407B
1399/11/04	386,000	386,000	397,930	397,440	4.87	2,229	930K	370B
1399/11/01	376,420	376,420	396,210	378,990	(4.35)	7,157	3M	1T
1399/10/30	396,230	396,230	396,230	396,230	(5.0)	136	132K	52B
1399/10/21	417,080	417,080	417,080	417,080	5.00	243	190K	79B
1399/10/20	399,780	380,750	399,780	397,220	4.33	1,734	874K	347B
1399/10/17	384,000	366,500	384,130	380,750	4.08	2,976	714K	272B
1399/10/16	360,000	340,000	373,200	365,840	2.93	3,379	747K	273B
1399/10/15	355,440	350,000	355,440	355,430	5.00	1,049	382K	136B
1399/10/14	316,510	316,510	349,810	338,520	1.61	3,574	2M	543B
1399/10/13	330,840	330,840	357,730	333,160	(4.33)	618	393K	131B
1399/10/10	340,000	338,270	373,860	348,250	(2.2)	2,858	2M	626B
1399/10/09	365,450	331,000	365,450	356,070	2.30	4,015	3M	949B
1399/10/08	348,050	348,050	348,050	348,050	5.00	213	297K	103B
1399/10/07	331,480	331,480	331,480	331,480	5.00	243	283K	94B
1399/10/06	309,000	290,600	321,180	315,700	3.21	2,617	2M	610B
1399/10/03	305,890	305,890	305,890	305,890	5.00	247	295K	90B
1399/10/02	293,180	280,000	293,180	291,330	4.34	742	591K	172B
1399/09/23	276,000	275,700	279,980	279,220	4.71	606	993K	277B
1399/09/22	266,650	266,650	266,650	266,650	5.00	169	274K	73B
1399/09/19	253,960	253,960	253,960	253,960	5.00	180	338K	86B
1399/09/18	229,410	224,200	247,800	241,870	2.49	1,605	2M	420B
1399/09/17	248,640	224,960	248,640	236,000	(0.34)	2,172	4M	1T
1399/09/16	236,930	236,930	236,930	236,800	4.94	153	227K	54B
1399/09/15	228,380	228,380	228,380	225,650	3.74	139	172K	39B
1399/09/12	217,510	217,510	217,510	217,510	5.00	199	420K	91B
1399/09/11	207,160	207,160	207,160	207,160	5.00	246	292K	61B
1399/09/10	187,000	187,000	198,790	197,300	4.21	597	384K	76B
1399/09/09	199,070	185,420	199,900	189,330	(2.99)	2,060	1M	258B
1399/09/08	187,450	186,060	203,090	195,170	(0.35)	2,297	1M	232B
1399/09/05	191,000	185,000	196,610	195,850	4.59	837	673K	132B
1399/09/04	186,500	184,000	188,980	187,250	1.83	917	575K	108B
1399/09/02	180,010	180,000	185,460	183,890	4.11	466	439K	81B
1399/09/01	179,060	162,020	179,060	176,630	3.57	1,194	947K	167B
1399/08/28	175,030	175,030	175,030	170,540	2.30	290	162K	28B
1399/08/27	166,720	164,950	166,720	166,700	4.98	571	557K	93B
1399/08/26	157,000	152,000	159,490	158,790	4.54	862	905K	144B
1399/08/25	152,020	144,790	152,020	151,900	4.91	677	1M	186B
1399/08/24	149,170	149,170	149,170	144,790	1.91	105	135K	20B
1399/08/21	147,240	147,240	147,240	142,070	1.31	156	106K	16B
1399/08/20	143,860	143,860	143,860	140,230	2.35	153	189K	27B
1399/08/19	140,110	140,110	140,110	137,010	2.68	171	216K	30B
1399/08/18	134,850	134,850	134,850	133,440	3.90	222	315K	42B
1399/08/17	126,000	117,900	130,080	128,430	3.66	417	353K	46B
1399/08/14	112,510	112,510	124,280	123,890	4.66	425	504K	62B
1399/08/12	115,490	113,490	116,000	118,370	(0.9)	193	91K	10B
1399/08/11	116,290	116,290	122,390	119,450	(2.42)	414	201K	23B
1399/08/10	126,900	115,440	126,900	122,410	0.77	542	206K	25B
1399/08/07	119,000	119,000	131,510	121,470	(3.03)	1,163	1M	165B
1399/08/06	119,570	119,570	119,570	125,260	(0.48)	49	37K	4B
1399/08/05	119,600	119,600	119,600	125,860	(0.02)	9	2K	233M
1399/08/03	120,170	120,170	120,170	125,890	(0.47)	69	37K	5B
1399/07/30	120,820	120,820	120,820	126,490	(0.53)	80	42K	5B
1399/07/29	120,960	120,960	120,960	127,170	(0.12)	27	9K	1B
1399/07/28	123,650	123,510	132,890	127,320	(2.07)	98	162K	20B
1399/07/27	135,590	122,710	135,590	130,010	0.66	1,203	590K	77B
1399/07/23	129,490	123,330	129,490	129,160	4.73	634	657K	85B
1399/07/22	123,400	121,000	123,400	123,330	4.93	688	604K	74B
1399/07/21	110,900	110,900	118,100	117,530	4.49	799	837K	98B
1399/07/20	111,900	107,260	112,620	112,480	4.87	809	768K	86B
1399/07/19	109,000	99,320	109,450	107,260	2.90	981	895K	96B
1399/07/16	104,000	103,350	112,000	104,240	(4.17)	1,698	2M	185B
1399/07/15	115,000	107,410	117,000	108,780	(3.79)	1,477	871K	95B
1399/07/14	106,570	106,570	117,770	113,060	0.79	1,637	1M	131B
1399/07/13	106,590	106,590	106,590	112,170	(0.03)	11	2K	262M
1399/07/12	106,710	106,710	106,710	112,200	(0.11)	24	10K	1B
1399/07/09	106,720	106,720	106,720	112,320	(0.01)	12	1K	113M
1399/07/08	106,720	106,720	106,720	112,330	0.0	4	353	38M
1399/07/06	106,720	106,720	106,720	112,330	0.0	1	112	12M
1399/07/05	106,730	106,730	106,730	112,330	(0.01)	5	805	86M
1399/07/02	109,280	109,280	109,280	112,340	(2.34)	33	203K	22B
1399/07/01	109,350	109,350	109,350	115,030	(0.06)	19	5K	585M
1399/06/31	109,380	109,380	109,380	115,100	(0.03)	7	2K	245M
1399/06/30	109,450	109,450	109,450	115,130	(0.07)	12	6K	626M
1399/06/29	109,650	109,650	109,650	115,210	(0.18)	23	16K	2B
1399/06/26	110,760	110,760	110,760	115,420	(1.0)	80	76K	8B
1399/06/25	114,420	114,420	114,420	116,580	(3.2)	167	246K	28B
1399/06/24	117,640	117,640	117,640	120,440	(2.74)	70	210K	25B
1399/06/23	117,690	117,690	117,690	123,830	(0.04)	21	3K	374M
1399/06/22	123,880	123,880	125,000	123,880	(5.0)	439	511K	63B
1399/06/19	129,730	129,730	129,730	130,400	(4.5)	198	329K	43B
1399/06/18	129,740	129,740	129,740	136,550	(0.01)	6	708	92M
1399/06/17	129,750	129,750	129,750	136,560	(0.01)	5	780	101M
1399/06/16	130,070	130,070	130,070	136,570	(0.25)	25	18K	2B
1399/06/15	130,380	130,380	130,380	136,910	(0.24)	31	18K	2B
1399/06/12	130,450	130,450	130,450	137,240	(0.05)	21	3K	447M
1399/06/11	130,570	130,570	130,570	137,310	(0.09)	27	7K	863M
1399/06/10	135,850	131,960	138,130	137,440	(1.05)	199	87K	12B
1399/06/05	150,780	136,480	150,780	138,900	(3.31)	1,482	664K	92B
1399/06/04	134,830	134,830	149,010	143,660	1.23	826	586K	84B
1399/06/03	134,920	134,920	134,920	141,920	(0.07)	24	5K	654M
1399/06/02	135,000	135,000	135,000	142,020	(0.06)	25	4K	537M
1399/06/01	136,070	136,040	140,000	142,100	(0.77)	175	56K	8B
1399/05/29	141,230	141,230	148,880	143,200	(3.67)	308	405K	58B
1399/05/28	144,000	144,000	159,000	148,660	(1.92)	1,124	640K	95B
1399/05/27	151,550	151,550	152,230	151,570	(4.98)	635	481K	73B
1399/05/26	151,920	151,920	151,920	159,520	(0.24)	59	15K	2B
1399/05/25	152,230	152,230	152,230	159,910	(0.21)	51	13K	2B
1399/05/22	153,440	153,440	153,440	160,240	(0.79)	103	46K	7B
1399/05/21	153,840	153,840	153,840	161,510	(0.26)	65	15K	2B
1399/05/20	154,930	154,930	154,930	161,930	(0.71)	143	41K	6B
1399/05/19	174,900	162,410	174,900	163,080	(4.6)	934	330K	54B
1399/05/15	170,810	170,810	176,010	170,950	(4.92)	1,251	656K	112B
1399/05/14	177,130	177,130	178,000	179,800	(3.57)	380	194K	34B
1399/05/13	180,630	180,630	181,500	186,450	(1.94)	361	105K	19B
1399/05/12	195,000	181,510	200,610	190,130	(0.49)	1,390	452K	86B
1399/05/11	193,170	174,840	193,240	191,060	3.81	1,394	791K	151B
1399/05/08	170,000	170,000	186,060	184,040	3.86	2,162	1M	194B
1399/05/07	186,000	174,820	188,000	177,200	(3.71)	3,036	2M	411B
1399/05/06	184,020	184,020	184,020	184,020	5.00	463	384K	71B
1399/05/05	175,380	175,380	175,380	175,260	4.93	369	309K	54B
1399/05/04	167,460	167,460	167,460	167,030	4.73	578	297K	50B
1399/05/01	157,000	152,000	164,850	159,490	11.37	788	2M	248B
1399/04/28	135,280	135,280	143,980	143,580	4.70	1,553	1M	156B
1399/04/25	131,170	131,170	144,450	137,130	(0.68)	3,545	3M	374B
1399/04/24	132,400	132,400	132,400	138,070	(0.93)	196	63K	8B
1399/04/23	134,340	134,340	134,340	139,360	(1.45)	340	99K	13B
1399/04/22	138,160	138,160	148,410	141,410	(2.76)	5,672	3M	386B
1399/04/21	139,540	139,540	139,540	145,430	(0.99)	200	67K	9B
1399/04/18	141,270	141,270	141,270	146,880	(1.22)	286	78K	11B
1399/04/17	156,000	148,200	156,000	148,700	(6.48)	1,305	579K	86B
1399/04/14	164,400	164,000	164,400	159,000	1.52	332	98K	16B
1399/04/11	156,760	152,000	156,760	156,620	4.90	2,142	1M	158B
1399/04/10	149,320	146,000	149,320	149,300	4.99	2,349	1M	160B
1399/04/09	141,600	140,000	142,560	142,210	4.74	1,154	591K	84B
1399/04/08	137,990	131,500	137,990	135,780	3.32	1,027	496K	67B
1399/04/07	131,430	130,000	131,430	131,420	4.98	529	602K	79B
1399/04/04	126,490	114,760	126,820	125,180	3.63	890	462K	58B
1399/04/03	119,990	115,000	121,410	120,790	4.46	1,484	638K	77B
1399/04/02	114,990	113,100	117,890	115,630	2.21	1,584	546K	63B
1399/04/01	115,000	112,740	118,150	113,130	(4.67)	2,500	1M	131B
1399/03/31	126,940	114,860	126,940	118,670	(1.84)	3,535	1M	151B
1399/03/27	120,920	120,000	120,920	120,900	4.98	949	585K	71B
1399/03/26	118,160	118,160	118,160	115,170	2.34	293	222K	26B
1399/03/25	114,100	114,100	114,100	112,540	3.56	479	337K	39B
1399/03/24	111,010	111,010	111,010	108,670	2.79	476	264K	29B
1399/03/21	110,157	110,157	110,157	105,724	0.77	251	86K	9B
1399/03/20	105,023	105,020	105,023	104,912	4.89	844	542K	57B
1399/03/19	100,985	91,369	100,985	100,022	4.00	1,264	842K	84B
1399/03/18	97,425	97,425	97,425	96,177	3.65	776	405K	39B
1399/03/17	94,770	92,137	94,781	92,786	2.79	685	318K	30B
1399/03/13	86,201	86,201	92,135	90,268	2.87	1,028	419K	38B
1399/03/12	89,997	85,059	90,000	87,748	0.72	612	235K	21B
1399/03/11	90,345	84,000	90,345	87,123	0.79	788	365K	32B
1399/03/10	85,130	84,247	87,733	86,437	3.45	898	530K	46B
1399/03/07	80,144	80,144	86,750	83,556	(0.96)	723	341K	28B
1399/03/06	81,588	81,506	86,000	84,362	(1.51)	673	267K	22B
1399/03/03	89,750	82,405	89,750	85,795	(1.09)	715	280K	24B
1399/02/31	90,000	84,000	90,750	86,742	(0.14)	916	373K	32B
1399/02/30	89,999	83,651	89,999	86,862	1.17	833	353K	31B
1399/02/29	87,726	85,027	87,727	85,861	2.77	921	361K	31B
1399/02/28	80,906	80,906	89,422	83,550	(1.9)	1,104	576K	48B
1399/02/27	82,069	82,069	83,000	85,164	(1.42)	371	164K	13B
1399/02/24	85,139	85,139	89,335	86,388	(3.61)	1,033	479K	41B
1399/02/23	85,909	85,909	85,909	89,619	(0.9)	291	100K	9B
1399/02/22	93,299	88,787	93,299	90,430	(3.24)	803	383K	34B
1399/02/21	98,467	89,091	98,467	93,460	(0.34)	1,415	716K	67B
1399/02/20	93,000	90,003	94,339	93,779	4.38	1,153	708K	66B
1399/02/17	89,752	89,752	91,700	89,847	(4.9)	1,400	987K	89B
1399/02/16	93,900	92,781	94,999	94,475	(3.27)	778	397K	37B
1399/02/15	102,428	97,306	102,428	97,664	(4.65)	1,950	2M	151B
1399/02/14	102,428	102,200	102,428	102,427	5.00	1,065	651K	67B
1399/02/13	95,998	95,000	97,941	97,551	4.58	2,479	2M	157B
1399/02/10	93,945	88,100	94,354	93,278	3.80	1,222	1M	99B
1399/02/09	89,990	84,501	92,919	89,861	1.54	1,825	1M	116B
1399/02/08	90,250	87,502	91,400	88,495	(1.93)	1,309	727K	64B
1399/02/07	91,767	87,534	91,767	90,240	3.25	2,266	1M	134B
1399/02/06	87,000	84,700	87,660	87,398	4.69	981	987K	86B
1399/02/03	85,600	81,025	87,650	83,486	(1.64)	1,750	1M	91B
1399/02/02	87,486	82,251	87,486	84,879	(0.85)	1,442	877K	74B
1399/02/01	85,480	82,091	89,000	85,605	0.08	1,338	858K	73B
1399/01/31	86,797	78,532	86,798	85,537	3.47	1,797	1M	119B
1399/01/30	82,000	81,016	82,838	82,665	4.78	1,607	1M	87B
1399/01/27	77,000	77,000	80,851	78,894	2.46	1,657	2M	121B
1399/01/26	72,451	72,451	79,850	77,001	1.02	1,364	600K	46B
1399/01/25	77,119	74,300	77,119	76,222	3.78	1,903	1M	96B
1399/01/24	73,100	70,721	74,181	73,447	3.96	887	633K	47B
1399/01/23	70,140	70,140	72,750	70,649	(4.31)	2,404	1M	101B
1399/01/20	74,081	72,502	77,100	73,831	(1.39)	2,186	1M	85B
1399/01/19	72,930	72,911	80,000	74,869	(2.45)	3,278	2M	128B
1399/01/18	81,812	74,022	81,812	76,748	(1.5)	2,749	1M	107B
1399/01/17	78,115	76,500	78,115	77,917	4.73	1,627	777K	61B
1399/01/16	75,121	71,758	75,121	74,396	3.99	3,800	3M	214B
1399/01/11	71,544	71,544	71,544	71,544	5.00	629	808K	58B
1399/01/10	68,332	68,332	68,332	68,138	4.70	398	759K	52B
1399/01/09	65,079	65,079	65,079	65,079	5.00	687	1M	68B
1399/01/06	61,983	61,800	61,983	61,980	4.99	519	932K	58B
1399/01/05	60,600	58,006	60,603	59,032	2.28	565	419K	25B
1398/12/28	57,600	54,600	59,527	57,718	1.81	978	645K	37B
1398/12/27	58,997	54,893	58,997	56,693	0.09	652	303K	17B
1398/12/26	57,998	56,000	57,998	56,640	1.59	1,046	485K	28B
1398/12/25	54,350	54,350	57,464	55,756	(2.54)	1,026	540K	30B
1398/12/24	60,900	55,160	60,900	57,210	(1.47)	955	383K	22B
1398/12/21	62,348	57,317	62,348	58,063	(3.76)	2,027	2M	100B
1398/12/20	58,352	58,338	60,700	60,333	(1.75)	1,021	418K	25B
1398/12/19	64,650	59,877	64,650	61,408	(2.57)	1,814	729K	45B
1398/12/17	64,699	62,000	64,699	63,028	1.13	1,969	928K	58B
1398/12/14	62,477	60,751	63,523	62,324	2.97	3,065	2M	116B
1398/12/13	62,649	58,500	62,649	60,529	(0.57)	2,401	1M	83B
1398/12/12	61,500	58,101	61,997	60,876	2.90	2,282	2M	95B
1398/12/11	57,801	57,801	60,177	59,163	3.05	1,580	881K	52B
1398/12/10	58,000	57,095	59,977	57,414	(4.47)	1,610	960K	55B
1398/12/07	61,590	58,700	61,590	60,099	0.67	1,434	662K	40B
1398/12/06	61,711	59,000	61,711	59,697	0.88	1,478	1M	60B
1398/12/05	62,433	57,818	62,433	59,177	(2.77)	1,463	928K	55B
1398/12/04	59,999	59,804	61,656	60,861	3.65	1,569	881K	54B
1398/12/03	58,591	58,591	61,000	58,720	(4.79)	2,625	2M	130B
1398/11/30	61,406	61,280	65,000	61,674	(4.39)	1,304	973K	60B
1398/11/29	68,894	64,339	68,894	64,505	(4.75)	508	357K	23B
1398/11/28	68,602	65,000	68,602	67,725	3.66	870	571K	39B
1398/11/27	65,336	65,330	65,336	65,336	5.00	258	169K	11B
1398/11/26	63,000	60,401	63,733	62,225	2.51	520	428K	27B
1398/11/23	62,800	59,550	62,800	60,699	(0.31)	411	365K	22B
1398/11/21	60,667	60,551	63,990	60,890	(4.47)	512	265K	16B
1398/11/20	64,000	62,119	64,500	63,737	0.93	443	284K	18B
1398/11/19	67,000	60,658	67,000	63,152	(1.09)	571	374K	24B
1398/11/16	62,500	62,108	67,169	63,850	(2.33)	1,002	756K	48B
1398/11/15	70,394	63,690	70,394	65,376	(2.49)	1,157	660K	43B
1398/11/14	64,500	64,500	67,783	67,042	3.85	1,292	1M	81B
1398/11/13	64,556	64,556	64,556	64,556	(5.0)	287	160K	10B
1398/11/12	70,694	67,160	70,694	67,953	(8.68)	419	240K	16B
1398/11/06	74,569	74,569	74,569	74,414	4.78	13	76K	6B
1398/11/05	71,019	71,019	71,019	71,019	5.00	93	176K	13B
1398/11/02	67,638	67,638	67,638	67,638	5.00	56	83K	6B
1398/11/01	64,959	64,959	64,959	64,418	4.13	73	66K	4B
1398/10/30	62,486	62,486	62,486	61,866	3.96	66	63K	4B
1398/10/29	59,525	57,000	59,525	59,511	4.97	313	736K	44B
1398/10/28	56,691	56,691	56,691	56,691	5.00	120	83K	5B
1398/10/25	53,994	53,900	53,994	53,992	5.00	304	588K	32B
1398/10/24	51,423	51,423	51,423	51,423	5.00	147	178K	9B
1398/10/23	48,970	48,000	48,989	48,975	4.97	178	275K	13B
1398/10/22	46,658	45,700	46,658	46,657	5.00	497	2M	77B
1398/10/21	44,437	44,430	44,437	44,437	2.00	286	491K	22B
1398/10/18	43,107	43,107	43,107	43,566	(0.95)	29	38K	2B
1398/10/17	43,986	43,986	43,986	43,986	(5.0)	83	151K	7B
1398/10/15	46,100	46,100	46,100	46,301	(4.59)	56	73K	3B
1398/10/14	46,625	46,625	46,625	48,526	(1.12)	40	18K	840M
1398/10/11	48,490	46,602	49,482	49,078	4.14	554	519K	25B
1398/10/10	48,500	46,360	48,905	47,126	(3.43)	489	529K	25B
1398/10/09	50,480	48,001	50,480	48,800	1.13	479	337K	16B
1398/10/08	47,000	45,450	49,158	48,256	3.07	722	1M	66B
1398/10/07	46,000	44,600	47,000	46,818	2.48	366	837K	39B
1398/10/04	46,899	44,311	47,000	45,683	0.37	394	198K	9B
1398/10/03	45,000	44,150	47,000	45,514	(2.06)	721	641K	29B
1398/10/02	50,390	45,850	50,390	46,473	(3.71)	485	588K	27B
1398/10/01	48,990	46,700	50,979	48,263	(1.44)	528	465K	22B
1398/09/30	50,794	47,801	50,794	48,969	(2.61)	358	231K	11B
1398/09/27	49,710	49,400	51,889	50,281	1.73	427	299K	15B
1398/09/26	49,700	47,999	49,724	49,427	4.37	588	641K	32B
1398/09/25	46,390	45,391	47,646	47,357	4.36	369	441K	21B
1398/09/24	45,397	43,999	46,299	45,378	0.55	499	428K	19B
1398/09/23	45,000	44,002	46,499	45,130	(2.48)	364	247K	11B
1398/09/20	46,001	45,400	48,500	46,277	(2.81)	382	275K	13B
1398/09/19	47,500	46,100	49,000	47,615	1.10	631	601K	29B
1398/09/18	45,399	45,399	47,477	47,098	4.16	552	1M	60B
1398/09/17	43,200	43,200	45,999	45,217	1.11	352	311K	14B
1398/09/16	46,199	43,900	46,199	44,720	1.29	598	714K	32B
1398/09/13	43,000	41,520	45,552	44,151	1.77	749	846K	37B
1398/09/12	42,640	42,640	44,740	43,383	(3.31)	768	1M	55B
1398/09/11	46,700	44,426	46,700	44,868	(4.05)	609	602K	27B
1398/09/10	45,210	44,700	48,999	46,764	0.07	997	1M	48B
1398/09/09	45,739	44,020	48,000	46,729	2.16	734	748K	35B
1398/09/06	45,400	42,600	46,841	45,739	2.53	885	978K	45B
1398/09/05	43,988	41,173	45,507	44,612	2.93	1,476	2M	98B
1398/09/04	43,500	41,748	43,547	43,340	4.50	500	1M	61B
1398/09/03	41,484	40,000	41,484	41,474	4.97	888	3M	142B
1398/09/02	39,509	39,509	39,509	39,509	5.00	76	80K	3B
1398/08/29	37,628	37,628	37,628	37,628	5.00	54	119K	4B
1398/08/26	35,837	35,837	35,837	35,837	5.00	33	269K	10B
1398/08/25	34,594	34,594	34,594	34,131	3.59	77	58K	2B
1398/08/22	32,900	31,132	34,408	32,947	0.54	1,044	3M	84B
1398/08/21	33,115	29,963	33,115	32,770	3.90	1,379	2M	81B
1398/08/20	31,540	30,000	31,672	31,539	4.56	287	782K	25B
1398/08/19	30,451	29,102	30,451	30,164	4.01	1,233	3M	94B
1398/08/18	29,341	29,341	29,341	29,001	3.78	63	61K	2B
1398/08/14	27,944	27,944	27,944	27,944	5.00	29	104K	3B
1398/08/13	26,794	26,794	26,794	26,614	4.29	53	69K	2B
1398/08/12	25,952	25,952	25,952	25,519	3.24	36	52K	1B
1398/08/11	23,999	23,999	24,946	24,717	4.03	179	512K	13B
1398/08/08	24,490	23,200	24,499	23,759	(1.12)	469	419K	10B
1398/08/06	24,600	23,437	24,600	24,029	2.53	334	533K	13B
1398/08/04	22,117	22,117	24,440	23,435	0.66	685	2M	36B
1398/08/01	22,474	22,474	22,474	23,281	(1.59)	30	25K	571M
1398/07/30	23,092	23,092	25,492	23,656	(2.68)	306	620K	15B
1398/07/29	23,319	23,319	23,319	24,307	(0.97)	20	16K	364M
1398/07/28	23,496	23,496	23,496	24,546	(0.75)	18	12K	282M
1398/07/24	24,597	24,597	24,597	24,732	(4.48)	51	72K	2B
1398/07/23	26,754	25,745	27,492	25,891	(4.46)	79	95K	2B
1398/07/22	29,000	26,370	29,000	27,099	(2.37)	586	1M	29B
1398/07/21	27,757	27,757	27,757	27,757	5.00	35	156K	4B
1398/07/20	25,550	25,550	26,555	26,436	4.53	106	274K	7B
1398/07/17	25,273	25,273	26,299	25,291	(4.93)	214	821K	21B
1398/07/16	28,585	26,076	28,585	26,603	(3.08)	228	458K	12B
1398/07/15	26,140	26,140	28,498	27,448	0.48	279	280K	8B
1398/07/14	27,401	27,264	28,498	27,316	(4.82)	237	435K	12B
1398/07/13	27,978	27,978	30,500	28,698	(2.55)	723	2M	48B
1398/07/10	29,450	29,450	29,450	29,450	(5.0)	189	324K	10B
1398/07/09	30,717	30,717	32,199	30,999	(4.13)	329	403K	12B
1398/07/08	33,202	31,935	34,399	32,333	(3.81)	457	757K	24B
1398/07/07	34,400	33,011	34,400	33,615	(2.68)	347	494K	17B
1398/07/06	36,890	33,500	36,890	34,539	(1.81)	800	1M	45B
1398/07/03	35,198	34,005	35,198	35,174	4.93	315	854K	30B
1398/07/02	33,532	32,288	33,532	33,522	4.97	504	2M	77B
1398/07/01	31,985	30,600	32,288	31,936	3.85	319	837K	27B
1398/06/31	33,699	30,518	33,699	30,751	(4.27)	1,315	5M	147B
1398/06/30	32,670	31,021	33,979	32,124	(1.1)	287	361K	12B
1398/06/27	30,001	30,001	32,687	32,481	4.34	530	1M	41B
1398/06/26	29,760	29,760	31,159	31,131	4.90	240	2M	50B
1398/06/25	28,250	28,250	29,759	29,676	4.71	474	2M	54B
1398/06/24	27,989	27,735	29,000	28,342	1.57	145	240K	7B
1398/06/23	29,985	27,791	29,985	27,905	(4.61)	364	535K	15B
1398/06/20	29,000	28,506	29,499	29,253	3.70	165	315K	9B
1398/06/17	28,200	26,555	29,100	28,209	1.05	398	735K	21B
1398/06/16	29,200	27,135	29,200	27,915	(2.26)	218	418K	12B
1398/06/13	28,499	27,811	28,998	28,560	2.63	127	288K	8B
1398/06/12	27,490	27,055	28,250	27,828	3.42	148	332K	9B
1398/06/11	28,850	26,141	28,850	26,908	(2.21)	225	639K	17B
1398/06/10	28,595	26,520	28,910	27,516	(0.12)	438	1M	32B
1398/06/09	27,637	25,100	27,637	27,550	4.67	377	2M	53B
1398/06/06	26,321	26,321	26,321	26,321	5.00	25	288K	8B
1398/06/05	25,068	25,068	25,068	25,068	5.00	20	232K	6B
1398/06/04	23,875	23,875	23,875	23,875	5.00	118	830K	20B
1398/06/03	22,739	22,739	22,739	22,739	5.00	186	2M	34B
1398/06/02	21,657	21,657	21,657	21,657	5.00	15	206K	4B
1398/05/30	20,626	20,626	20,626	20,626	5.00	30	310K	6B
1398/05/26	19,400	18,551	20,151	19,644	2.36	140	520K	10B
1398/05/23	19,199	19,000	19,199	19,192	4.96	220	2M	44B
1398/05/22	18,285	18,285	18,285	18,285	5.00	33	571K	10B
1398/05/20	17,415	17,415	17,415	17,415	5.00	41	541K	9B
1398/05/19	16,586	16,586	16,586	16,586	4.99	64	1M	19B
1398/05/16	15,797	15,797	15,797	15,797	5.00	189	3M	47B
1398/05/15	15,360	15,360	15,360	15,045	2.84	41	46K	700M
1398/05/14	14,629	14,629	14,629	14,629	5.00	43	83K	1B
1398/05/13	13,499	13,411	13,954	13,933	4.84	90	102K	1B
1398/05/12	12,999	12,805	13,309	13,290	4.84	85	84K	1B
1398/05/09	12,200	12,200	12,803	12,676	3.95	112	100K	1B
1398/05/08	12,298	12,000	12,499	12,194	(0.6)	75	71K	870M
1398/05/07	12,995	12,005	12,995	12,268	(0.94)	40	39K	479M
1398/05/06	12,501	12,350	13,396	12,385	(4.72)	86	94K	1B
1398/05/05	13,665	12,370	13,665	12,999	(0.15)	33	18K	227M
1398/05/02	13,000	12,999	13,020	13,018	4.98	62	39K	513M
1398/04/26	12,164	12,163	12,998	12,680	(0.95)	63	30K	375M
1398/04/25	12,700	12,354	12,998	12,802	(1.55)	37	27K	333M
1398/04/24	13,290	12,718	13,385	13,004	(0.46)	30	40K	512M
1398/04/23	13,035	12,850	13,447	13,064	0.01	53	37K	487M
1398/04/22	12,600	12,569	13,789	13,063	(1.25)	66	52K	677M
1398/04/19	13,350	13,140	13,750	13,229	(4.35)	68	75K	994M
1398/04/18	13,998	13,244	13,998	13,831	(0.77)	31	15K	203M
1398/04/17	14,200	13,352	14,399	13,939	(0.36)	49	48K	662M
1398/04/16	14,589	13,359	14,589	13,990	(0.49)	32	28K	387M
1398/04/15	14,500	13,600	14,500	14,059	(0.26)	27	21K	291M
1398/04/12	14,010	13,611	14,499	14,095	0.03	44	24K	337M
1398/04/11	14,061	13,631	14,760	14,091	(1.79)	64	94K	1B
1398/04/10	14,450	14,005	14,750	14,348	(2.23)	72	56K	793M
1398/04/09	14,693	14,500	14,693	14,676	4.87	178	318K	5B
1398/04/05	13,410	13,410	14,053	13,994	4.56	69	374K	5B
1398/04/04	13,604	12,903	13,604	13,384	0.39	48	60K	799M
1398/04/03	13,499	13,000	13,599	13,332	2.09	83	87K	1B
1398/04/02	12,495	12,490	13,071	13,059	4.90	60	80K	1B
1398/04/01	12,001	12,001	12,499	12,449	(0.37)	25	44K	541M
1398/03/29	12,610	12,402	12,610	12,495	(2.62)	21	88K	1B
1398/03/28	12,821	12,821	13,287	12,831	(0.97)	34	188K	2B
1398/03/27	12,890	12,503	12,997	12,957	(1.3)	47	33K	426M
1398/03/26	13,570	13,000	13,980	13,128	(3.89)	79	151K	2B
1398/03/25	14,275	13,490	14,275	13,660	(3.8)	55	172K	2B
1398/03/22	13,865	13,865	14,496	14,199	1.00	74	196K	3B
1398/03/21	14,882	13,803	14,882	14,059	(0.83)	72	115K	2B
1398/03/20	14,500	13,951	14,554	14,176	2.27	145	438K	6B
1398/03/19	13,581	13,530	14,072	13,861	3.42	121	282K	4B
1398/03/18	13,350	13,160	13,649	13,402	1.90	77	76K	1B
1398/03/13	12,910	12,502	13,556	13,152	1.80	106	94K	1B
1398/03/12	13,500	12,712	13,848	12,920	(3.45)	191	395K	5B
1398/03/11	13,999	13,318	13,999	13,381	(4.54)	114	144K	2B
1398/03/08	14,530	13,200	14,530	14,018	1.15	102	151K	2B
1398/03/07	13,680	13,210	13,956	13,858	4.26	77	110K	2B
1398/03/05	13,200	13,002	13,800	13,292	(1.15)	217	220K	3B
1398/03/04	14,450	13,148	14,450	13,446	(2.85)	94	99K	1B
1398/03/01	13,800	13,624	14,449	13,840	(3.49)	135	208K	3B
1398/02/31	14,411	14,309	14,787	14,341	(4.79)	206	326K	5B
1398/02/30	15,294	14,679	15,294	15,062	3.41	159	202K	3B
1398/02/29	14,566	14,105	14,566	14,566	5.00	59	114K	2B
1398/02/28	13,980	13,980	14,104	13,873	3.28	46	55K	777M
1398/02/25	13,473	12,845	13,473	13,433	4.68	118	161K	2B
1398/02/24	12,874	12,403	12,874	12,832	4.66	58	111K	1B
1398/02/23	12,261	12,101	12,261	12,261	4.99	55	185K	2B
1398/02/22	11,725	10,900	11,725	11,678	4.58	141	542K	6B
1398/02/21	11,167	11,165	11,167	11,167	4.99	48	154K	2B
1398/02/18	10,132	10,132	11,198	10,636	(0.27)	50	84K	894M
1398/02/17	10,659	10,656	10,800	10,665	(4.91)	89	324K	3B
1398/02/16	11,117	11,068	11,999	11,216	(3.73)	67	104K	1B
1398/02/15	12,275	11,429	12,275	11,650	(3.16)	125	404K	5B
1398/02/14	11,501	11,501	12,479	12,030	0.38	153	211K	3B
1398/02/11	11,435	11,435	12,397	11,985	(0.42)	149	217K	3B
1398/02/10	12,538	11,347	12,538	12,036	0.80	173	289K	3B
1398/02/09	11,946	11,900	11,946	11,941	4.95	95	87K	1B
1398/02/08	11,378	11,376	11,378	11,378	4.99	71	188K	2B
1398/02/07	10,868	10,868	10,868	10,837	4.70	47	75K	817M
1398/02/04	10,289	10,000	10,400	10,351	4.50	134	266K	3B
1398/02/03	10,246	9,809	10,325	9,905	(4.07)	141	293K	3B
1398/02/02	10,590	9,900	10,607	10,325	2.19	176	364K	4B
1398/01/31	9,957	9,957	10,448	10,104	6.55	177	256K	3B
1398/01/26	9,400	9,390	9,658	9,483	3.09	36	70K	666M
1398/01/25	8,810	8,810	9,400	9,199	1.76	207	3M	28B
1398/01/24	9,042	8,200	9,042	9,040	4.97	235	3M	28B
1398/01/21	8,720	8,400	8,742	8,612	3.44	83	234K	2B
1398/01/20	8,400	8,190	8,400	8,326	3.98	106	167K	1B
1398/01/19	7,698	7,698	8,400	8,007	(1.18)	123	284K	2B
1398/01/18	8,447	7,751	8,447	8,103	0.55	83	110K	893M
1398/01/17	7,990	7,566	8,299	8,059	1.19	139	305K	2B
1398/01/11	7,997	7,617	7,997	7,964	4.56	192	534K	4B
1398/01/10	7,618	7,257	7,618	7,617	4.98	52	85K	645M
1398/01/07	7,256	7,256	7,256	7,256	4.99	42	187K	1B
1398/01/06	6,899	6,899	6,912	6,911	4.98	63	199K	1B
1398/01/05	6,530	6,351	6,647	6,583	3.98	52	85K	559M
1397/12/28	6,535	6,300	6,535	6,331	0.56	13	18K	118M
1397/12/27	6,517	6,200	6,517	6,296	0.11	17	18K	115M
1397/12/26	6,528	6,101	6,528	6,289	(0.14)	25	32K	201M
1397/12/25	6,544	6,230	6,544	6,298	0.82	37	31K	199M
1397/12/22	6,177	6,101	6,287	6,247	4.33	63	101K	629M
1397/12/21	6,200	6,030	6,200	5,988	0.28	13	9K	53M
1397/12/20	5,990	5,931	6,060	5,971	(0.03)	31	19K	112M
1397/12/19	5,970	5,964	5,981	5,973	0.02	12	11K	64M
1397/12/18	5,944	5,930	6,193	5,972	(0.12)	19	28K	169M
1397/12/15	5,962	5,928	6,295	5,979	(0.8)	39	76K	452M
1397/12/14	6,249	5,928	6,249	6,027	(1.62)	32	68K	412M
1397/12/13	6,264	6,070	6,264	6,126	(0.02)	3	1K	9M
1397/12/12	6,060	6,050	6,264	6,127	(0.45)	35	37K	228M
1397/12/11	6,289	6,041	6,290	6,155	(0.69)	33	50K	309M
1397/12/08	6,300	6,170	6,320	6,198	0.02	10	19K	116M
1397/12/07	6,055	6,055	6,320	6,197	0.03	16	18K	109M
1397/12/06	6,071	6,071	6,299	6,195	0.03	11	9K	58M
1397/12/05	6,250	6,001	6,290	6,193	(0.19)	15	15K	92M
1397/12/04	6,300	6,060	6,469	6,205	0.39	21	21K	133M
1397/12/01	6,399	6,000	6,399	6,181	0.10	21	22K	139M
1397/11/30	6,387	6,000	6,387	6,175	0.24	28	13K	80M
1397/11/29	6,210	5,950	6,270	6,160	(1.04)	15	23K	137M
1397/11/28	6,100	6,053	6,100	6,225	(0.22)	6	6K	38M
1397/11/27	6,635	6,101	6,635	6,239	(1.36)	24	34K	208M
1397/11/24	6,685	6,200	6,685	6,325	(1.65)	51	50K	313M
1397/11/23	6,255	6,151	6,600	6,431	1.01	61	52K	336M
1397/11/21	6,418	6,090	6,418	6,367	(0.38)	22	19K	122M
1397/11/17	6,490	6,200	6,490	6,391	(2.01)	26	42K	264M
1397/11/16	6,270	6,213	6,360	6,522	(0.24)	6	5K	29M
1397/11/15	6,240	6,228	6,700	6,538	(0.21)	5	4K	23M
1397/11/14	6,504	6,357	6,550	6,552	(2.08)	28	37K	234M
1397/11/13	6,800	6,500	6,994	6,691	(0.61)	49	56K	375M
1397/11/10	6,699	6,601	6,770	6,732	4.40	80	167K	1B
1397/11/09	6,305	6,268	6,596	6,448	(2.26)	39	56K	354M
1397/11/08	6,755	6,330	6,755	6,597	(0.53)	70	32K	211M
1397/11/07	6,700	6,323	6,894	6,632	0.67	105	103K	685M
1397/11/06	6,588	6,588	6,588	6,588	4.99	83	179K	1B
1397/11/03	6,318	6,101	6,318	6,275	4.27	83	111K	697M
1397/11/02	5,950	5,666	6,144	6,018	2.84	72	90K	540M
1397/11/01	5,990	5,640	5,990	5,852	(0.03)	18	8K	47M
1397/10/30	5,919	5,800	5,989	5,854	0.60	27	34K	203M
1397/10/29	5,900	5,800	5,919	5,819	0.85	27	33K	195M
1397/10/26	5,875	5,700	5,890	5,770	(0.09)	26	21K	120M
1397/10/25	5,932	5,740	5,932	5,775	1.17	23	37K	220M
1397/10/24	5,930	5,850	5,930	5,708	0.32	15	9K	50M
1397/10/23	5,562	5,562	5,940	5,690	0.55	27	13K	78M
1397/10/22	5,849	5,551	5,850	5,659	1.14	31	33K	188M
1397/10/19	5,770	5,700	5,770	5,595	0.16	11	6K	35M
1397/10/18	5,630	5,500	5,889	5,586	(1.65)	37	69K	382M
1397/10/17	5,672	5,450	5,740	5,680	(0.19)	23	17K	96M
1397/10/16	5,687	5,645	5,875	5,691	0.07	14	8K	48M
1397/10/15	5,955	5,702	5,955	5,687	0.23	12	10K	59M
1397/10/12	5,782	5,586	6,049	5,674	(3.5)	52	75K	421M
1397/10/11	6,050	5,805	6,050	5,880	0.55	27	23K	138M
1397/10/10	5,890	5,651	5,999	5,848	0.90	34	47K	277M
1397/10/09	5,672	5,671	5,872	5,796	(0.28)	14	17K	99M
1397/10/08	5,522	5,522	5,978	5,812	0.36	23	54K	317M
1397/10/05	5,702	5,702	5,915	5,791	0.05	7	5K	27M
1397/10/04	5,500	5,500	6,000	5,788	0.02	17	18K	106M
1397/10/03	6,078	5,600	6,082	5,787	(0.1)	33	54K	311M
1397/10/02	5,400	5,400	5,952	5,793	2.19	50	80K	467M
1397/10/01	5,646	5,526	5,928	5,669	0.41	14	8K	46M
1397/09/28	5,690	5,641	5,690	5,646	(4.9)	49	91K	514M
1397/09/27	5,950	5,701	5,950	5,937	(0.02)	2	677	4M
1397/09/26	5,823	5,823	5,999	5,938	0.0	2	501	3M
1397/09/25	5,858	5,822	5,865	5,938	(0.72)	12	28K	164M
1397/09/24	5,859	5,858	5,985	5,981	(1.29)	24	36K	210M
1397/09/21	5,861	5,861	5,987	6,059	(0.36)	12	10K	59M
1397/09/20	5,861	5,861	6,099	6,081	(0.38)	10	10K	60M
1397/09/19	5,859	5,859	6,297	6,104	(0.18)	15	10K	58M
1397/09/18	6,150	5,850	6,150	6,115	(0.39)	17	15K	92M
1397/09/17	6,135	6,135	6,300	6,139	0.07	20	15K	90M
1397/09/14	6,001	6,000	6,250	6,135	0.08	21	39K	239M
1397/09/13	6,236	6,100	6,274	6,130	1.91	32	42K	260M
1397/09/12	5,976	5,976	6,270	6,015	0.65	16	16K	101M
1397/09/11	6,020	5,706	6,100	5,976	(0.43)	24	13K	76M
1397/09/10	5,829	5,827	5,872	6,002	(1.93)	26	33K	193M
1397/09/07	5,920	5,919	5,941	6,120	(1.77)	39	29K	170M
1397/09/06	6,100	6,031	6,390	6,230	(1.83)	45	37K	226M
1397/09/05	6,290	6,111	6,290	6,346	(0.94)	27	18K	111M
1397/09/03	6,470	6,253	6,470	6,406	(0.16)	25	18K	118M
1397/08/30	6,173	6,172	6,400	6,416	(1.14)	36	24K	153M
1397/08/29	6,850	6,486	6,850	6,490	(4.94)	55	100K	651M
1397/08/28	7,050	6,384	7,050	6,827	1.67	103	111K	755M
1397/08/27	6,759	6,117	6,759	6,715	4.30	172	266K	2B
1397/08/26	6,438	6,435	6,438	6,438	4.99	66	127K	816M
1397/08/23	5,610	5,610	6,142	6,132	4.82	58	128K	787M
1397/08/22	5,902	5,838	6,000	5,850	(4.8)	132	278K	2B
1397/08/21	6,100	6,000	6,430	6,145	(2.24)	84	162K	997M
1397/08/20	6,450	6,113	6,669	6,286	(2.3)	35	52K	325M
1397/08/19	6,450	6,383	6,599	6,434	0.81	18	67K	432M
1397/08/15	6,255	6,255	6,670	6,382	0.41	35	24K	154M
1397/08/14	6,211	6,146	6,792	6,356	(1.75)	47	128K	816M
1397/08/13	6,750	6,404	6,800	6,469	(4.04)	40	74K	477M
1397/08/12	6,950	6,643	7,000	6,741	(3.59)	65	86K	582M
1397/08/09	7,270	6,630	7,277	6,992	0.49	44	42K	298M
1397/08/07	6,602	6,602	7,266	6,958	0.55	87	206K	1B
1397/08/06	6,918	6,918	7,002	6,920	(4.97)	154	449K	3B
1397/08/05	6,922	6,922	6,922	7,282	(0.05)	2	960	7M
1397/08/02	6,957	6,957	6,957	7,286	(0.51)	5	8K	57M
1397/08/01	7,002	7,002	7,002	7,323	(0.64)	11	10K	71M
1397/07/30	7,323	7,323	7,323	7,370	(4.39)	29	70K	514M
1397/07/29	7,708	7,708	7,708	7,708	(4.99)	33	94K	722M
1397/07/28	7,929	7,929	7,929	8,113	(2.79)	26	45K	354M
1397/07/25	8,061	8,061	8,061	8,346	(1.64)	11	26K	211M
1397/07/24	8,133	8,133	8,133	8,485	(0.89)	17	14K	116M
1397/07/23	8,343	8,343	8,343	8,561	(2.52)	34	40K	337M
1397/07/21	8,354	8,354	8,354	8,782	(0.13)	3	2K	17M
1397/07/18	8,364	8,364	8,364	8,793	(0.12)	6	2K	17M
1397/07/17	8,487	8,487	8,487	8,804	(1.44)	23	23K	196M
1397/07/16	8,494	8,494	8,494	8,933	(0.09)	3	2K	13M
1397/07/15	8,512	8,512	8,512	8,941	(0.21)	5	3K	29M
1397/07/14	8,833	8,833	8,833	8,960	(3.62)	27	58K	514M
1397/07/11	9,076	9,076	9,076	9,297	(2.68)	21	43K	389M
1397/07/10	9,800	9,338	9,800	9,553	(2.81)	30	51K	478M
1397/07/09	9,600	9,600	9,863	9,829	4.63	223	383K	4B
1397/07/08	9,477	9,001	9,599	9,394	2.32	215	521K	5B
1397/07/07	9,000	9,000	9,398	9,181	2.57	239	737K	7B
1397/07/04	8,970	8,800	8,999	8,951	(0.11)	190	394K	4B
1397/07/03	8,987	8,585	9,099	8,961	(0.81)	187	294K	3B
1397/07/02	9,799	8,975	9,799	9,034	(4.37)	135	224K	2B
1397/07/01	10,345	9,361	10,345	9,447	(4.12)	148	214K	2B
1397/06/31	9,865	9,400	9,865	9,853	4.86	67	140K	1B
1397/06/27	9,507	9,507	9,982	9,396	3.77	23	32K	320M
1397/06/24	9,055	9,055	9,055	9,055	5.00	19	87K	788M
1397/06/21	8,624	8,623	8,624	8,624	4.99	54	95K	818M
1397/06/20	8,215	8,201	8,215	8,214	4.98	61	102K	835M
1397/06/19	7,819	7,815	7,827	7,824	4.95	80	253K	2B
1397/06/18	7,109	7,109	7,464	7,455	10.10	57	106K	791M
1397/06/17	6,771	6,771	6,771	6,771	4.99	11	102K	691M
1397/06/14	6,463	6,185	6,468	6,449	4.69	88	229K	1B
1397/06/13	6,177	6,177	6,177	6,160	4.71	13	87K	538M
1397/06/12	5,893	5,893	5,893	5,883	4.81	20	89K	526M
1397/06/11	5,676	5,676	5,676	5,613	3.83	12	71K	403M
1397/06/10	5,670	5,670	5,670	5,406	0.11	4	2K	11M
1397/06/07	5,626	5,626	5,626	5,400	0.77	5	14K	80M
1397/06/06	5,574	5,574	5,574	5,359	0.94	8	17K	97M
1397/06/05	5,550	5,550	5,550	5,309	0.44	15	8K	44M
1397/06/04	5,187	5,187	5,467	5,286	1.52	37	37K	200M
1397/06/03	5,270	5,185	5,270	5,207	(4.58)	49	104K	540M
1397/05/30	5,218	5,217	5,500	5,457	(0.58)	10	12K	64M
1397/05/29	5,540	5,485	5,540	5,489	0.35	4	63K	348M
1397/05/28	5,250	5,250	5,350	5,470	(0.51)	12	12K	62M
1397/05/27	5,499	5,211	5,500	5,498	2.67	6	104K	569M
1397/05/24	5,220	5,204	5,485	5,355	(2.23)	29	44K	228M
1397/05/23	5,300	5,260	5,300	5,477	(0.05)	3	2K	8M
1397/05/22	5,500	5,321	5,500	5,480	0.05	4	20K	112M
1397/05/21	5,638	5,358	5,638	5,477	(2.87)	14	87K	476M
1397/05/20	5,640	5,598	5,640	5,639	4.79	6	101K	572M
1397/05/17	5,500	5,239	5,784	5,381	(2.41)	24	143K	768M
1397/05/16	5,486	5,486	5,700	5,514	(4.5)	16	78K	430M
1397/05/15	5,790	5,539	5,790	5,774	(0.96)	13	17K	95M
1397/05/14	5,551	5,551	5,551	5,830	(0.22)	7	4K	21M
1397/05/13	6,097	5,531	6,097	5,843	0.36	11	33K	196M
1397/05/10	5,578	5,576	5,601	5,822	(0.7)	11	12K	66M
1397/05/09	5,744	5,743	6,180	5,863	(3.01)	49	135K	789M
1397/05/08	6,149	5,801	6,149	6,045	(1.0)	13	28K	165M
1397/05/07	5,822	5,816	6,000	6,106	(0.26)	14	5K	27M
1397/05/06	6,240	6,051	6,240	6,122	0.08	5	11K	68M
1397/05/03	6,278	6,100	6,278	6,117	1.29	11	38K	238M
1397/05/02	5,722	5,721	6,269	6,039	0.28	23	48K	288M
1397/05/01	6,000	5,700	6,200	6,022	0.53	10	9K	53M
1397/04/26	6,109	6,109	6,109	6,390	(0.62)	5	10K	60M
1397/04/25	6,147	6,131	6,147	6,430	(0.36)	11	6K	35M
1397/04/24	6,147	6,147	6,147	6,453	(0.26)	8	4K	27M
1397/04/23	6,195	6,195	6,195	6,470	(0.78)	6	12K	77M
1397/04/13	6,200	6,200	6,519	6,521	(0.08)	5	1K	9M
1397/04/12	6,215	6,215	6,215	6,526	(0.24)	7	4K	24M
1397/04/10	6,216	6,216	6,541	6,542	(0.02)	4	509	3M
1397/04/09	6,221	6,221	6,544	6,543	(0.08)	4	2K	9M
1397/04/06	6,240	6,240	6,240	6,548	(0.3)	11	5K	30M
1397/04/05	6,255	6,254	6,255	6,568	(0.23)	8	4K	23M
1397/04/04	6,291	6,291	6,291	6,583	(0.59)	15	9K	59M
1397/04/03	6,345	6,332	6,640	6,622	(0.65)	10	11K	68M
1397/04/02	6,342	6,342	6,355	6,665	(0.13)	4	2K	14M
1397/03/30	6,492	6,491	6,987	6,674	(2.31)	17	37K	240M
1397/03/29	6,999	6,646	6,999	6,832	0.0	4	1K	9M
1397/03/28	6,715	6,644	7,017	6,832	(2.3)	35	40K	269M
1397/03/27	6,880	6,712	7,024	6,993	(0.5)	24	14K	93M
1397/03/23	6,715	6,711	6,715	7,028	(0.51)	9	8K	56M
1397/03/22	7,065	6,712	7,065	7,064	(0.01)	6	5K	33M
1397/03/19	7,000	6,800	7,000	7,065	(0.1)	8	4K	24M
1397/03/13	7,197	7,197	7,197	7,072	0.0	1	20	144K
1397/03/12	7,000	7,000	7,200	7,072	(0.1)	11	17K	120M
1397/03/09	7,000	7,000	7,000	7,079	0.0	1	150	1M
1397/03/08	7,199	7,050	7,199	7,079	0.01	2	1K	9M
1397/03/07	7,200	7,200	7,200	7,078	0.08	3	4K	27M
1397/03/06	6,998	6,998	7,199	7,072	0.14	12	8K	55M
1397/03/01	6,963	6,963	7,098	7,062	(0.14)	8	19K	132M
1397/02/31	6,970	6,963	7,099	7,072	(1.34)	10	41K	283M
1397/02/30	7,000	7,000	7,051	7,168	(0.8)	15	23K	162M
1397/02/29	6,963	6,963	7,482	7,226	(1.41)	16	28K	199M
1397/02/26	8,025	7,261	8,025	7,329	(4.11)	28	68K	495M
1397/02/25	7,501	7,501	7,876	7,643	(19.31)	33	56K	429M
1397/02/23	9,001	9,001	9,001	9,472	(0.02)	2	337	3M
1397/01/29	9,003	9,003	9,003	9,474	(0.02)	1	300	3M
1397/01/19	9,004	9,004	9,004	9,476	(0.01)	1	221	2M
1397/01/07	9,006	9,006	9,006	9,477	(0.03)	1	500	5M
1397/01/05	9,007	9,007	9,007	9,480	(0.01)	1	150	1M
1396/12/26	9,010	9,010	9,010	9,481	(0.03)	3	442	4M
1396/12/22	9,011	9,011	9,011	9,484	(0.01)	2	237	2M
1396/12/12	9,024	9,024	9,024	9,485	(0.14)	2	2K	19M
1396/12/09	9,025	9,025	9,025	9,498	(0.01)	1	200	2M
1396/12/07	9,026	9,026	9,026	9,499	(0.02)	1	300	3M
1396/12/05	9,028	9,028	9,028	9,501	(0.02)	1	300	3M
1396/11/30	9,029	9,029	9,029	9,503	(0.01)	1	200	2M
1396/11/28	9,032	9,032	9,032	9,504	(0.03)	1	500	5M
1396/11/25	9,034	9,034	9,034	9,507	(0.02)	1	300	3M
1396/11/23	9,042	9,042	9,042	9,509	(0.08)	5	1K	12M
1396/11/21	9,044	9,044	9,044	9,517	(0.02)	1	300	3M
1396/11/16	9,075	9,075	9,075	9,519	(0.35)	4	5K	50M
1396/11/15	9,077	9,077	9,077	9,552	(0.02)	2	400	4M
1396/11/14	9,079	9,079	9,079	9,554	(0.02)	1	300	3M
1396/11/11	9,081	9,081	9,081	9,556	(0.02)	1	300	3M
1396/11/10	9,082	9,082	9,082	9,558	(0.02)	2	300	3M
1396/11/08	9,085	9,085	9,085	9,560	(0.03)	1	500	5M
1396/11/07	9,102	9,102	9,102	9,563	(0.19)	8	3K	27M
1396/11/04	9,150	9,150	9,150	9,581	(0.52)	22	8K	76M
1396/11/03	9,165	9,165	9,165	9,631	(0.17)	11	3K	25M
1396/11/02	9,167	9,167	9,167	9,647	(0.02)	3	360	3M
1396/11/01	9,182	9,181	9,182	9,649	(0.16)	6	3K	23M
1396/10/30	9,275	9,192	9,675	9,664	(0.11)	10	4K	42M
1396/10/27	9,675	9,675	9,677	9,675	(5.0)	43	181K	2B
1396/10/26	10,184	10,184	10,184	10,184	(4.99)	4	80K	815M
1396/10/24	10,187	10,187	10,187	10,719	(0.04)	2	600	6M
1396/10/19	10,188	10,188	10,188	10,723	(0.01)	1	100	1M
1396/10/17	10,253	10,253	10,253	10,724	(0.63)	3	10K	104M
1396/10/16	10,266	10,266	10,266	10,792	(0.13)	2	2K	22M
1396/10/13	10,046	10,046	10,900	10,806	2.19	269	10M	105B
1396/10/12	11,128	10,572	11,128	10,574	(18.92)	6	3K	27M
1396/10/11	12,391	12,391	12,391	13,042	(0.01)	1	70	867K
1396/10/10	12,394	12,394	12,394	13,043	(0.02)	3	310	4M
1396/10/09	12,395	12,395	12,395	13,046	(0.01)	1	80	992K
1396/10/06	12,396	12,396	12,396	13,047	(0.01)	1	70	868K
1396/10/05	12,397	12,397	12,397	13,048	(0.01)	1	70	868K
1396/10/04	12,398	12,398	12,398	13,049	(0.01)	1	75	930K
1396/10/03	12,399	12,399	12,399	13,050	(0.01)	1	70	868K
1396/09/28	12,401	12,401	12,401	13,051	(0.02)	2	200	2M
1396/09/27	13,064	12,411	13,064	13,053	(10.07)	12	127K	2B
1396/09/22	13,791	13,791	13,791	14,515	(0.01)	1	73	1M
1396/09/12	13,792	13,792	13,792	14,516	(0.01)	1	70	965K
1396/08/29	13,966	13,966	13,966	14,517	(1.25)	3	20K	279M
1396/08/27	13,981	13,981	13,981	14,701	(0.1)	2	2K	22M
1396/08/17	13,982	13,982	13,982	14,716	(0.01)	2	60	839K
1396/08/16	14,008	14,008	14,008	14,717	(0.19)	3	3K	43M
1396/08/10	14,395	14,395	14,395	14,745	(2.69)	3	43K	619M
1396/08/03	14,398	14,398	14,398	15,152	(0.02)	1	351	5M
1396/08/01	14,399	14,399	14,399	15,155	(0.01)	1	70	1M
1396/07/24	14,524	14,524	15,200	15,156	(0.86)	21	856K	13B
1396/07/18	14,525	14,525	14,525	15,288	(0.01)	1	100	1M
1396/07/15	15,290	15,290	15,290	15,289	0.0	1	300	5M
1396/07/11	14,670	14,670	15,290	15,289	3.86	22	220K	3B
1396/07/04	14,670	14,670	14,670	14,721	0.0	1	200	3M
1396/07/03	13,981	13,981	15,338	14,721	0.03	5	1K	18M
1396/07/01	14,000	14,000	14,000	14,716	(0.01)	2	133	2M
1396/06/29	14,839	13,719	15,161	14,717	1.91	11	32K	486M
1396/06/28	14,428	14,428	15,299	14,441	(4.91)	48	891K	13B
1396/06/21	14,429	14,429	14,429	15,187	(0.01)	2	70	1M
1396/06/20	14,439	14,439	14,439	15,188	(0.07)	2	1K	15M
1396/06/19	14,455	14,455	14,455	15,198	(0.11)	5	2K	26M
1396/06/15	14,464	14,464	14,464	15,215	(0.07)	2	1K	16M
1396/06/14	14,670	14,670	14,670	15,225	(1.41)	3	23K	330M
1396/06/11	14,689	14,689	14,689	15,442	(0.13)	6	2K	31M
1396/06/08	15,208	15,208	15,208	15,462	(3.41)	13	55K	831M
1396/06/06	15,484	15,484	15,484	16,008	(1.78)	2	28K	441M
1396/06/05	15,486	15,486	15,486	16,298	(0.02)	3	321	5M
1396/06/04	15,700	15,590	16,000	16,301	(0.66)	8	12K	188M
1396/06/01	16,490	16,490	16,490	16,410	0.23	3	26K	429M
1396/05/31	16,500	15,678	16,500	16,372	(0.79)	10	44K	716M
1396/05/30	16,689	15,828	16,689	16,503	(0.95)	15	21K	342M
1396/05/29	16,750	16,700	16,839	16,661	0.65	10	38K	644M
1396/05/28	16,975	16,320	16,975	16,554	0.56	6	25K	411M
1396/05/25	17,000	16,006	17,498	16,461	(2.3)	79	189K	3B
1396/05/24	17,087	16,714	17,128	16,848	3.27	27	111K	2B
1396/05/23	15,620	15,620	17,040	16,314	0.25	31	329K	5B
1396/05/22	16,370	16,000	16,370	16,274	4.38	59	135K	2B
1396/05/21	15,244	15,200	15,987	15,591	2.40	37	148K	2B
1396/05/18	15,375	15,000	15,375	15,226	0.02	18	122K	2B
1396/05/17	15,488	14,550	15,490	15,223	1.78	26	92K	1B
1396/05/16	15,378	14,610	15,479	14,957	(6.52)	75	447K	7B
1396/04/27	15,523	15,523	15,523	16,339	(0.01)	1	100	2M
1396/04/25	15,523	15,523	15,523	16,340	0.0	2	20	310K
1396/04/21	15,523	15,523	15,523	16,340	0.0	1	5	78K
1396/04/04	15,538	15,538	15,538	16,340	(0.09)	1	1K	23M
1396/03/30	15,685	15,685	15,685	16,355	(0.94)	2	15K	235M
1396/03/29	15,764	15,764	15,764	16,510	(0.5)	1	8K	126M
1396/03/28	16,010	15,900	16,010	16,593	(0.77)	8	14K	218M
1396/03/27	16,010	16,010	16,738	16,722	(0.24)	8	5K	87M
1396/03/24	15,930	15,930	15,930	16,762	(0.04)	1	540	9M
1396/03/23	16,200	16,085	16,201	16,768	(0.96)	7	17K	275M
1396/03/22	16,200	16,200	16,200	16,931	(0.24)	1	4K	68M
1396/03/20	17,095	16,450	17,095	16,971	(1.43)	8	30K	492M
1396/03/17	16,785	16,612	16,787	17,218	(1.53)	19	28K	460M
1396/03/16	16,801	16,797	16,801	17,486	(0.44)	14	8K	137M
1396/03/13	16,785	16,785	16,786	17,564	(0.09)	3	2K	25M
1396/03/10	17,000	16,999	17,000	17,579	(0.1)	4	2K	39M
1396/03/09	17,696	17,000	17,696	17,596	(0.4)	11	15K	252M
1396/03/08	17,768	17,500	17,768	17,666	1.94	21	59K	1B
1396/03/01	17,000	16,900	17,000	17,330	(0.22)	9	8K	132M
1396/02/31	17,779	17,000	17,779	17,368	0.48	15	40K	704M
1396/02/30	17,980	17,300	17,985	17,285	0.75	7	14K	250M
1396/02/27	17,900	17,000	17,919	17,157	(1.79)	17	61K	1B
1396/02/26	17,010	17,000	17,759	17,469	(1.53)	18	62K	1B
1396/02/25	18,011	17,789	18,011	17,740	0.73	13	42K	759M
1396/02/24	17,978	17,880	17,979	17,611	0.22	4	8K	142M
1396/02/23	18,144	17,400	18,145	17,573	0.92	12	30K	534M
1396/02/20	17,500	17,105	17,800	17,412	0.31	8	15K	273M
1396/02/19	18,249	17,000	18,249	17,358	(1.71)	40	209K	4B
1396/02/18	17,350	17,332	18,398	17,660	(2.31)	37	190K	3B
1396/02/17	18,440	17,900	18,448	18,077	0.27	11	33K	603M
1396/02/16	18,013	18,000	18,550	18,029	(1.65)	25	95K	2B
1396/02/13	18,889	18,000	18,892	18,332	1.52	41	92K	2B
1396/02/12	17,200	17,200	18,074	18,057	4.90	81	515K	9B
1396/02/11	17,298	17,000	17,699	17,214	1.98	18	40K	705M
1396/02/10	16,155	16,155	17,032	16,880	4.06	60	163K	3B
1396/02/09	16,001	16,000	17,298	16,221	(2.41)	40	133K	2B
1396/02/06	17,000	16,168	17,299	16,621	0.53	22	76K	1B
1396/02/04	17,348	16,527	17,348	16,534	0.05	16	28K	456M
1396/02/03	16,530	16,499	16,530	16,526	4.97	63	278K	5B
1396/02/02	15,001	14,850	16,025	15,743	3.15	69	337K	5B
1396/01/30	15,364	14,630	15,364	15,262	4.28	28	195K	3B
1396/01/29	14,500	14,112	14,693	14,635	4.58	119	892K	13B
1396/01/28	13,994	13,993	13,994	13,994	5.00	71	866K	12B
1396/01/27	13,328	13,328	13,328	13,328	4.99	93	1M	15B
1396/01/26	12,694	12,694	12,694	12,694	5.00	160	3M	39B
1396/01/23	12,385	12,385	12,385	12,090	2.49	3	40K	495M
1396/01/21	12,215	12,215	12,215	11,796	1.39	6	22K	273M
1396/01/20	11,576	11,576	12,794	11,634	(4.52)	139	2M	28B
1396/01/19	11,585	11,584	11,585	12,185	(0.07)	3	1K	13M
1396/01/08	11,588	11,588	11,588	12,193	(0.03)	2	523	6M
1396/01/06	11,589	11,589	11,589	12,197	(0.01)	1	87	1M
1395/12/24	11,590	11,590	11,590	12,198	(0.01)	1	92	1M
1395/12/10	12,026	12,026	12,199	12,199	(3.63)	31	743K	9B
1395/12/04	12,078	12,078	12,078	12,658	(0.43)	11	7K	84M
1395/11/11	12,080	12,080	12,080	12,713	(0.02)	2	238	3M
1395/11/05	12,082	12,082	12,082	12,715	(0.02)	2	300	4M
1395/11/04	12,083	12,083	12,800	12,717	(0.01)	3	293	4M
1395/11/02	12,100	12,084	12,100	12,718	(0.02)	2	248	3M
1395/10/29	11,715	11,715	12,947	12,720	3.15	34	119K	2B
1395/10/18	11,719	11,719	11,719	12,331	(0.03)	3	562	7M
1395/10/15	11,721	11,721	11,721	12,335	(0.02)	1	255	3M
1395/10/11	11,722	11,722	11,722	12,337	(0.01)	1	90	1M
1395/10/04	11,723	11,723	11,723	12,338	(0.02)	3	279	3M
1395/10/01	12,749	11,762	12,749	12,340	(0.33)	23	7K	79M
1395/09/30	11,763	11,763	11,763	12,381	(0.01)	1	83	976K
1395/09/29	11,764	11,764	11,764	12,382	(0.01)	1	85	1000K
1395/09/28	11,765	11,765	11,765	12,383	(0.01)	2	170	2M
1395/09/22	12,000	11,776	12,000	12,384	(0.09)	6	2K	19M
1395/09/21	12,000	12,000	12,000	12,395	(0.04)	4	1K	13M
1395/09/20	12,002	12,000	12,002	12,400	(0.1)	3	2K	28M
1395/09/17	12,700	12,700	12,700	12,412	0.01	1	210	3M
1395/09/16	12,000	12,000	12,000	12,411	0.0	1	81	972K
1395/09/15	12,000	12,000	12,000	12,411	(0.02)	3	333	4M
1395/09/14	12,899	12,799	12,899	12,413	0.0	2	51	653K
1395/09/09	12,000	12,000	12,984	12,413	(0.02)	2	890	11M
1395/09/07	12,880	12,880	12,880	12,416	0.05	1	999	13M
1395/09/06	12,000	12,000	12,900	12,410	(0.07)	3	2K	27M
1395/09/03	12,984	12,980	12,984	12,419	0.43	8	7K	89M
1395/09/02	12,767	12,701	12,800	12,366	1.44	24	23K	299M
1395/09/01	12,768	12,768	12,768	12,191	0.01	1	90	1M
1395/08/29	12,778	12,778	12,778	12,190	0.06	1	1K	13M
1395/08/26	11,600	11,600	12,600	12,183	0.01	4	550	7M
1395/08/25	12,020	12,020	12,020	12,182	(0.03)	3	2K	21M
1395/08/24	12,181	12,000	12,778	12,186	0.04	8	3K	36M
1395/08/23	12,780	12,770	12,780	12,181	0.02	2	290	4M
1395/08/22	12,600	12,600	12,622	12,179	1.31	14	21K	266M
1395/08/18	11,889	11,889	12,471	12,021	1.20	38	545K	7B
1395/08/17	11,800	11,378	11,850	11,878	(0.82)	15	16K	185M
1395/08/16	11,381	11,381	11,381	11,976	(0.03)	2	336	4M
1395/08/15	12,495	11,600	12,495	11,979	0.03	3	900	11M
1395/08/12	12,398	11,850	12,398	11,975	0.01	2	766	9M
1395/08/11	11,379	11,379	11,379	11,974	(0.03)	4	357	4M
1395/08/10	12,478	11,401	12,478	11,977	0.0	7	2K	27M
1395/08/09	11,390	11,383	12,000	11,977	(0.02)	5	6K	67M
1395/08/08	11,345	11,345	12,499	11,979	0.31	21	12K	145M
1395/08/05	11,400	11,400	12,500	11,942	(0.41)	15	7K	85M
1395/08/04	11,382	11,382	12,555	11,991	0.08	32	20K	239M
1395/08/03	11,745	11,745	12,981	11,981	(3.09)	37	50K	587M
1395/08/02	11,746	11,746	11,746	12,363	(0.01)	1	90	1M
1395/07/26	11,877	11,877	11,877	12,364	(1.1)	6	18K	209M
1395/07/05	11,878	11,878	11,878	12,502	(0.01)	1	105	1M
1395/07/03	11,883	11,883	11,883	12,503	(0.04)	2	592	7M
1395/06/21	11,886	11,886	11,886	12,508	(0.02)	3	367	4M
1395/06/06	11,886	11,886	11,886	12,511	0.0	1	10	119K
1395/06/01	11,887	11,887	11,887	12,511	(0.01)	1	105	1M
1395/05/19	11,888	11,888	11,888	12,512	(0.01)	1	88	1M
1395/05/18	11,892	11,892	11,892	12,513	(0.03)	4	551	7M
1395/05/17	12,515	12,515	13,140	12,517	0.02	19	30K	376M
1395/04/29	11,986	11,986	11,986	12,615	(0.01)	2	87	1M
1395/04/28	11,987	11,987	11,987	12,616	(0.01)	1	84	1M
1395/04/27	11,988	11,988	11,988	12,617	(0.01)	1	95	1M
1395/04/26	11,989	11,989	11,989	12,618	(0.01)	1	100	1M
1395/04/21	11,989	11,989	11,989	12,619	0.0	1	10	120K
1395/04/15	11,989	11,989	11,989	12,619	(0.01)	1	86	1M
1395/04/14	12,068	12,068	12,068	12,620	(0.65)	14	11K	127M
1395/04/05	12,070	12,070	12,070	12,703	(0.02)	1	300	4M
1395/04/02	12,071	12,071	12,071	12,705	(0.01)	1	91	1M
1395/03/29	12,072	12,072	12,072	12,706	(0.01)	1	119	1M
1395/03/09	12,074	12,074	12,074	12,707	(0.02)	3	297	4M
1395/03/01	12,075	12,075	12,075	12,709	(0.01)	1	123	1M
1395/02/28	12,076	12,076	12,076	12,710	(0.01)	1	120	1M
1395/02/27	12,077	12,077	12,077	12,711	(0.01)	1	100	1M
1395/02/25	12,236	12,236	12,236	12,712	(1.3)	1	21K	254M
1395/02/22	12,390	12,390	12,390	12,879	(1.25)	1	20K	248M
1395/02/21	12,398	12,398	12,398	13,042	(0.06)	1	1K	12M
1395/02/20	12,400	12,400	12,400	13,050	(0.02)	2	280	3M
1395/02/13	12,401	12,401	12,401	13,052	(0.01)	1	100	1M
1395/02/12	12,402	12,402	12,402	13,053	(0.01)	1	100	1M
1395/01/30	12,442	12,442	12,442	13,054	(0.32)	5	5K	63M
1395/01/25	12,464	12,464	12,464	13,096	(0.18)	4	3K	37M
1395/01/23	12,465	12,465	12,465	13,120	(0.01)	1	85	1M
1395/01/18	12,580	12,568	12,580	13,121	(0.82)	12	13K	165M
1395/01/17	13,229	13,229	13,236	13,229	(5.0)	45	91K	1B
1395/01/15	13,236	13,236	13,236	13,925	(0.05)	2	829	11M
1394/12/17	13,245	13,245	13,245	13,932	(0.07)	3	1K	15M
1394/12/15	13,246	13,246	13,246	13,942	(0.01)	1	76	1M
1394/12/09	13,247	13,247	13,247	13,943	(0.01)	1	80	1M
1394/11/28	13,247	13,247	13,247	13,944	0.0	1	8	106K
1394/11/25	13,248	13,248	13,248	13,944	(0.01)	1	80	1M
1394/11/21	13,249	13,249	13,249	13,945	(0.01)	1	80	1M
1394/11/20	13,286	13,286	13,286	13,946	(0.28)	10	4K	59M
1394/11/18	13,300	13,300	13,300	13,985	(0.1)	6	2K	21M
1394/11/17	13,300	13,300	13,300	13,999	(0.01)	1	80	1M
1394/11/14	13,686	13,686	13,686	14,000	(2.82)	6	45K	617M
1394/11/04	13,687	13,687	13,687	14,406	(0.01)	1	74	1M
1394/10/13	13,688	13,688	13,688	14,407	(0.01)	1	80	1M
1394/10/06	13,689	13,689	13,689	14,408	(0.01)	2	80	1M
1394/10/05	13,690	13,690	13,690	14,409	(0.01)	1	75	1M
1394/10/02	13,691	13,691	13,691	14,410	(0.01)	1	75	1M
1394/09/15	13,692	13,692	13,692	14,411	(0.01)	1	80	1M
1394/09/14	13,693	13,693	13,693	14,412	(0.01)	1	100	1M
1394/08/26	14,413	14,413	14,413	14,413	(5.04)	1	275	4M
1394/08/16	14,426	14,426	14,426	15,178	(0.05)	2	728	11M
1394/06/25	14,458	14,458	14,458	15,185	(0.22)	1	3K	50M
1394/06/24	14,459	14,459	14,459	15,218	(0.01)	1	82	1M
1394/05/27	14,459	14,459	14,459	15,219	(0.01)	1	70	1M
1394/05/26	14,460	14,460	14,460	15,220	(0.01)	1	72	1M
1394/05/05	14,461	14,461	14,461	15,221	(0.01)	1	72	1M
1394/04/22	14,463	14,463	14,463	15,222	(0.01)	1	164	2M
1394/04/21	14,469	14,469	14,469	15,224	(0.04)	2	598	9M
1394/04/20	14,471	14,471	14,471	15,230	(0.01)	2	158	2M
1394/04/16	14,473	14,473	14,473	15,232	(0.01)	1	205	3M
1394/03/20	14,895	14,895	14,895	15,677	(0.01)	1	68	1M
1394/03/18	14,941	14,941	14,941	15,678	(0.31)	1	5K	75M
1394/03/06	14,945	14,945	14,945	15,727	(0.03)	2	400	6M
1394/03/05	14,954	14,954	14,954	15,731	(0.06)	2	1K	15M
1394/03/04	15,060	15,052	15,700	15,741	(0.65)	15	26K	405M
1394/03/03	15,164	15,060	15,290	15,844	(0.05)	5	843	13M
1394/03/02	15,271	15,164	15,960	15,852	(0.69)	15	13K	200M
1394/02/30	15,900	15,890	15,999	15,962	3.39	114	1M	19B
1394/02/29	15,200	14,870	15,447	15,438	3.93	138	1M	16B
1394/02/28	14,449	14,449	14,862	14,854	3.94	95	697K	10B
1394/02/27	13,500	13,500	14,292	14,291	3.99	61	855K	12B
1394/02/23	12,961	12,700	13,747	13,743	3.96	34	452K	6B
1394/02/22	13,220	12,226	13,221	13,219	3.98	65	717K	9B
1394/02/21	12,001	12,000	12,935	12,713	2.21	48	756K	10B
1394/02/20	12,434	12,434	13,170	12,438	(3.97)	24	336K	4B
1394/02/19	12,044	12,044	13,046	12,952	3.24	59	334K	4B
1394/02/16	12,529	12,529	12,999	12,545	(3.88)	54	184K	2B
1394/02/13	12,530	12,530	12,530	13,051	(0.01)	1	94	1M
1394/02/07	12,531	12,531	12,531	13,052	(0.01)	1	202	3M
1394/01/30	12,534	12,534	12,534	13,053	(0.02)	1	500	6M
1394/01/29	12,535	12,535	12,535	13,056	(0.01)	1	90	1M
1394/01/26	12,536	12,536	12,536	13,057	(0.01)	1	100	1M
1394/01/22	12,537	12,537	12,537	13,058	(0.01)	1	80	1M
1394/01/18	12,538	12,538	12,538	13,059	(0.01)	1	80	1M
1394/01/17	12,540	12,540	12,540	13,060	(0.02)	3	330	4M
1394/01/16	12,888	12,888	13,300	13,062	(2.7)	56	58K	748M
1394/01/15	13,346	13,346	14,000	13,425	(3.43)	111	209K	3B
1394/01/11	13,396	13,396	13,396	13,902	(0.37)	3	8K	101M
1394/01/10	13,397	13,397	13,397	13,954	(0.01)	1	80	1M
1394/01/09	13,398	13,398	13,398	13,955	(0.01)	1	80	1M
1393/11/29	13,398	13,398	13,398	13,956	0.0	1	91	1M
1393/11/19	13,398	13,398	13,398	13,956	0.0	1	132	2M
1393/11/18	13,990	13,407	13,990	13,956	(0.06)	12	3K	45M
1393/11/15	13,509	13,509	13,990	13,965	(0.75)	37	30K	411M
1393/11/08	13,509	13,509	13,509	14,071	0.0	1	100	1M
1393/10/07	13,510	13,510	13,510	14,071	(0.01)	2	200	3M
1393/10/03	13,512	13,512	13,512	14,072	(0.01)	3	515	7M
1393/09/29	13,651	13,651	13,997	14,074	(1.02)	13	42K	574M
1393/09/18	13,652	13,652	13,652	14,219	(0.01)	1	370	5M
1393/09/15	13,653	13,653	13,653	14,220	(0.01)	3	364	5M
1393/09/12	13,653	13,653	13,653	14,221	0.0	1	100	1M
1393/09/11	13,659	13,659	13,659	14,221	(0.05)	4	2K	27M
1393/09/10	13,721	13,721	14,000	14,228	(0.45)	15	21K	294M
1393/09/09	13,727	13,727	13,727	14,292	(0.04)	6	2K	22M
1393/09/08	13,760	13,759	13,761	14,298	(0.24)	9	9K	131M
1393/09/05	13,779	13,779	14,800	14,332	(0.15)	22	18K	257M
1393/09/04	13,866	13,866	13,867	14,353	(0.62)	15	25K	346M
1393/09/03	14,700	14,540	14,700	14,443	0.02	8	2K	24M
1393/09/02	14,850	14,850	14,850	14,440	1.13	22	45K	671M
1393/09/01	14,279	14,279	14,279	14,279	4.00	32	185K	3B
1393/08/28	13,800	13,015	14,040	13,730	1.70	31	108K	1B
1393/08/27	13,585	13,000	13,585	13,500	3.35	64	185K	2B
1393/08/26	13,373	13,373	13,373	13,063	1.59	22	63K	849M
1393/08/25	12,941	12,941	13,348	12,859	0.19	15	9K	121M
1393/08/24	12,941	12,890	12,941	12,835	3.14	52	127K	2B
1393/08/21	12,611	12,611	12,611	12,444	2.62	42	105K	1B
1393/08/20	12,364	12,364	12,364	12,126	1.99	38	80K	987M
1393/08/19	11,138	11,138	11,895	11,889	3.94	63	378K	4B
1393/08/18	11,138	11,138	11,200	11,438	(1.41)	66	57K	631M
1393/08/17	11,200	11,200	11,200	11,602	(0.55)	7	22K	246M
1393/08/14	11,422	11,422	11,422	11,666	(1.94)	27	78K	889M
1393/08/11	11,426	11,426	11,426	11,897	(0.04)	7	2K	18M
1393/08/10	11,469	11,469	11,469	11,902	(0.37)	14	15K	169M
1393/08/05	11,470	11,470	11,470	11,946	(0.01)	1	216	2M
1393/08/04	11,534	11,534	11,534	11,947	(0.56)	7	22K	258M
1393/08/03	11,535	11,535	11,535	12,014	(0.01)	1	255	3M
1393/07/30	11,535	11,535	11,535	12,015	0.0	2	101	1M
1393/07/29	11,551	11,551	11,551	12,015	(0.14)	13	6K	67M
1393/07/28	11,981	11,981	12,500	12,032	(3.59)	180	259K	3B
1393/07/27	11,984	11,984	11,984	12,480	(0.02)	2	943	11M
1393/07/08	12,334	12,334	12,334	12,483	(2.83)	9	114K	1B
1393/07/07	12,663	12,663	12,663	12,847	(2.6)	5	104K	1B
1393/07/06	13,166	13,166	13,166	13,190	(3.82)	8	153K	2B
1393/06/18	13,166	13,166	13,166	13,714	0.0	1	95	1M
1393/06/08	13,167	13,167	13,167	13,714	(0.01)	1	225	3M
1393/06/05	13,168	13,168	13,168	13,715	(0.01)	1	425	6M
1393/05/28	13,169	13,169	13,169	13,716	(0.01)	2	302	4M
1393/05/26	13,169	13,169	13,169	13,717	0.0	1	76	1M
1393/05/20	13,169	13,169	13,169	13,717	0.0	1	76	1M
1393/05/11	13,170	13,170	13,170	13,717	(0.01)	1	160	2M
1393/05/04	13,171	13,171	13,171	13,718	(0.01)	2	218	3M
1393/05/01	13,176	13,176	13,176	13,719	(0.04)	4	2K	25M
1393/04/31	13,176	13,176	13,176	13,725	0.0	1	76	1M
1393/04/30	13,177	13,177	13,177	13,725	(0.01)	1	149	2M
1393/04/17	13,178	13,178	13,178	13,726	(0.01)	2	198	3M
1393/04/15	13,186	13,186	13,186	13,727	(0.06)	4	2K	30M
1393/04/14	13,192	13,192	13,192	13,735	(0.04)	4	2K	22M
1393/04/11	13,201	13,201	13,201	13,741	(0.07)	5	3K	38M
1393/04/02	14,201	14,201	14,201	14,791	(0.01)	1	168	2M
1393/03/31	14,211	14,211	14,211	14,792	(0.07)	5	3K	44M
1393/03/28	14,657	14,657	15,350	14,803	(3.04)	101	147K	2B
1393/03/19	14,660	14,660	14,660	15,267	(0.02)	1	680	10M
1393/03/13	14,662	14,662	14,662	15,270	(0.01)	2	439	6M
1393/03/10	14,663	14,663	14,663	15,272	(0.01)	1	200	3M
1393/03/05	14,664	14,664	14,664	15,273	(0.01)	2	540	8M
1393/03/03	14,669	14,669	14,669	15,275	(0.03)	5	1K	18M
1393/02/31	14,669	14,669	14,669	15,280	0.0	1	100	1M
1393/02/20	14,684	14,684	14,684	15,280	(0.1)	3	4K	59M
1393/02/16	14,688	14,688	14,688	15,295	(0.03)	3	979	14M
1393/02/15	14,688	14,688	14,688	15,299	0.0	1	100	1M
1393/02/13	14,688	14,688	14,688	15,299	0.0	1	75	1M
1393/02/10	14,688	14,688	14,688	15,299	(0.01)	2	305	4M
1393/02/08	14,950	14,740	14,950	15,300	(0.35)	28	14K	211M
1393/02/07	14,950	14,950	14,980	15,354	(0.07)	13	4K	56M
1393/02/06	15,000	14,797	15,489	15,364	(0.32)	30	16K	246M
1393/02/03	14,820	14,820	15,100	15,413	(0.16)	8	8K	118M
1393/02/02	15,000	14,917	15,000	15,437	(0.65)	18	28K	413M
1393/02/01	14,931	14,931	14,931	15,538	(0.1)	9	4K	56M
1393/01/31	15,234	15,234	15,234	15,553	(1.99)	25	80K	1B
1393/01/27	15,297	15,297	15,297	15,868	(0.41)	20	16K	252M
1393/01/26	15,310	15,310	15,310	15,934	(0.08)	4	3K	48M
1393/01/23	15,312	15,312	15,312	15,947	(0.02)	1	800	12M
1393/01/20	15,312	15,312	15,312	15,950	0.0	1	5	77K
1393/01/19	15,312	15,312	15,312	15,950	0.0	1	20	306K
1393/01/18	15,312	15,312	15,312	15,950	0.0	1	65	995K
1393/01/16	15,336	15,336	15,336	15,950	(0.15)	6	6K	93M
1393/01/11	15,407	15,368	15,450	15,974	(0.21)	37	9K	135M
1393/01/10	15,500	15,407	15,700	16,008	(0.25)	18	11K	165M
1393/01/09	15,416	15,416	15,416	16,048	(0.06)	7	3K	39M
1393/01/06	15,416	15,416	15,416	16,058	0.0	1	66	1M
1393/01/05	16,720	15,439	16,720	16,058	(0.15)	13	6K	100M
1392/12/28	15,460	15,460	15,460	16,082	(0.01)	2	475	7M
1392/12/27	16,639	15,452	16,639	16,084	(0.07)	6	3K	47M
1392/12/26	15,529	15,529	16,819	16,095	(0.5)	39	37K	587M
1392/12/25	15,543	15,543	15,880	16,176	(0.09)	15	4K	68M
1392/12/24	15,590	15,590	15,590	16,190	(0.3)	10	12K	189M
1392/12/21	16,150	15,593	16,150	16,239	(0.02)	6	822	13M
1392/12/20	15,800	15,800	16,499	16,242	(0.19)	19	106K	2B
1392/12/19	15,812	15,812	15,812	16,273	(1.2)	20	48K	757M
1392/12/18	15,819	15,819	15,819	16,470	(0.05)	4	2K	31M
1392/12/17	15,819	15,819	15,819	16,478	0.0	1	63	997K
1392/12/14	16,350	15,840	16,350	16,478	(0.13)	9	7K	107M
1392/12/12	15,844	15,844	16,250	16,500	(0.02)	2	1K	16M
1392/12/11	16,650	16,500	17,000	16,504	0.26	15	17K	289M
1392/12/10	15,417	15,417	16,701	16,462	2.51	40	129K	2B
1392/12/06	15,421	15,421	15,421	16,059	(0.02)	2	934	14M
1392/12/05	15,424	15,424	15,424	16,063	(0.02)	5	735	11M
1392/12/04	15,520	15,442	15,520	16,066	(0.12)	10	5K	75M
1392/12/03	15,800	15,471	16,500	16,085	(0.17)	36	40K	647M
1392/11/30	15,557	15,557	16,128	16,113	(0.57)	24	111K	2B
1392/11/29	15,576	15,576	16,198	16,205	(0.12)	11	101K	2B
1392/11/28	16,799	15,595	16,799	16,224	(0.12)	24	10K	154M
1392/11/27	15,535	15,535	16,828	16,244	0.38	22	92K	1B
1392/11/26	15,535	15,535	15,535	16,182	0.0	1	11	171K
1392/11/23	15,536	15,536	15,536	16,182	(0.01)	2	300	5M
1392/11/21	15,967	15,967	15,967	16,183	(2.7)	19	108K	2B
1392/11/20	16,169	16,169	16,169	16,632	(1.25)	3	50K	808M
1392/11/19	16,373	16,373	16,373	16,842	(1.25)	3	50K	820M
1392/11/16	16,797	16,797	16,797	17,055	(2.52)	16	101K	2B
1392/11/15	17,476	17,476	17,476	17,496	(3.89)	9	156K	3B
1392/11/14	17,620	17,591	18,450	18,204	(0.65)	31	38K	684M
1392/11/13	18,480	17,602	18,480	18,323	(0.07)	13	4K	70M
1392/11/12	18,600	17,700	18,610	18,335	0.84	18	67K	1B
1392/11/09	18,599	18,333	18,610	18,183	1.25	24	77K	1B
1392/11/08	17,980	17,980	18,638	17,958	0.20	19	11K	204M
1392/11/07	17,249	17,249	17,400	17,922	(0.25)	18	10K	175M
1392/11/06	18,000	17,351	18,000	17,967	(0.35)	22	16K	274M
1392/11/05	17,654	17,654	19,000	18,030	(1.95)	40	83K	1B
1392/11/02	17,870	17,870	17,870	18,389	(1.21)	13	60K	1B
1392/11/01	18,118	18,118	18,118	18,614	(1.37)	17	68K	1B
1392/10/30	18,347	18,347	18,347	18,872	(1.25)	19	63K	1B
1392/10/28	19,000	18,400	19,289	19,111	(0.29)	24	16K	290M
1392/10/25	19,450	18,447	19,450	19,166	(0.25)	30	45K	857M
1392/10/24	19,300	19,000	19,700	19,214	0.17	63	47K	914M
1392/10/23	19,400	18,689	19,499	19,182	(1.46)	103	107K	2B
1392/10/22	20,053	18,511	20,053	19,467	0.96	169	230K	4B
1392/10/21	19,810	19,810	19,810	19,282	1.22	55	61K	1B
1392/10/18	19,647	19,647	19,647	19,049	0.83	54	42K	818M
1392/10/17	19,599	19,599	19,599	18,892	0.24	18	12K	240M
1392/10/16	19,201	18,720	19,201	18,846	2.07	93	110K	2B
1392/10/15	18,677	18,677	18,677	18,463	2.81	61	140K	3B
1392/10/14	18,543	18,543	18,543	17,959	0.72	17	36K	673M
1392/10/11	17,830	17,830	17,830	17,830	4.00	57	214K	4B
1392/10/09	17,672	17,672	17,672	17,145	0.89	26	45K	789M
1392/10/08	16,993	16,993	16,993	16,993	4.00	95	312K	5B
1392/10/07	16,521	16,521	16,521	16,340	2.86	34	143K	2B
1392/10/04	15,300	15,020	16,132	15,886	2.41	143	460K	7B
1392/10/03	15,300	15,240	15,908	15,512	(60.02)	286	860K	13B
1392/09/23	38,670	38,670	41,776	38,796	(3.69)	152	323K	13B
1392/09/20	41,000	40,105	41,000	40,281	(3.58)	65	64K	3B
1392/09/19	43,000	41,651	43,000	41,776	(3.71)	32	56K	2B
1392/09/18	44,948	41,679	45,151	43,386	(0.07)	45	75K	3B
1392/09/17	44,948	44,948	44,948	43,415	0.45	18	7K	309M
1392/09/16	44,502	44,502	44,502	43,220	1.00	19	15K	679M
1392/09/13	44,310	44,199	44,344	42,791	0.36	17	6K	248M
1392/09/12	42,394	42,394	43,779	42,639	0.02	14	4K	151M
1392/09/11	42,397	42,396	42,397	42,631	(0.01)	4	2K	67M
1392/09/10	43,490	41,111	43,490	42,637	(0.43)	17	8K	330M
1392/09/09	43,500	41,113	43,500	42,820	(0.01)	5	310	13M
1392/09/06	43,388	42,000	44,100	42,826	0.31	12	6K	283M
1392/09/04	43,394	43,389	43,394	42,695	2.31	2	35K	2B
1392/09/03	42,000	41,500	42,000	41,733	0.02	10	2K	69M
1392/09/02	41,770	40,000	41,777	41,726	3.87	36	65K	3B
1392/08/29	38,581	38,581	41,793	40,171	(0.04)	3	2K	79M
1392/08/27	38,650	38,637	38,650	40,188	(0.14)	9	2K	85M
1392/08/26	39,000	38,811	41,000	40,246	(0.45)	13	11K	444M
1392/08/25	38,861	38,837	39,500	40,428	(0.07)	6	1K	41M
1392/08/21	38,900	38,861	40,555	40,455	(0.05)	9	2K	94M
1392/08/20	38,902	38,902	38,902	40,477	(0.11)	5	2K	66M
1392/08/18	39,000	39,000	39,000	40,522	0.0	1	20	780K
1392/08/14	39,039	39,039	39,039	40,523	(0.35)	2	5K	207M
1392/08/08	39,999	39,050	40,000	40,665	(0.02)	5	718	29M
1392/08/07	39,228	39,228	40,000	40,675	(0.46)	11	7K	289M
1392/08/06	39,254	39,254	39,254	40,862	(0.07)	1	1K	39M
1392/08/04	40,123	39,294	40,123	40,889	(0.1)	5	2K	85M
1392/08/01	39,686	39,686	39,686	40,931	(0.99)	5	15K	595M
1392/07/29	39,760	39,760	39,900	41,339	(0.19)	6	3K	114M
1392/07/27	39,200	39,200	42,000	41,416	1.89	10	42K	2B
1392/07/22	39,174	39,174	39,174	40,648	(0.39)	6	6K	230M
1392/07/21	39,200	39,200	39,200	40,806	(0.07)	2	1K	39M
1392/07/17	39,300	39,300	39,999	40,833	(0.03)	6	666	26M
1392/07/16	40,880	39,244	40,880	40,847	(0.08)	15	2K	62M
1392/07/14	42,514	39,302	42,514	40,879	0.0	5	164	7M
1392/07/13	41,000	41,000	42,144	40,879	0.88	17	15K	637M
1392/07/10	41,000	41,000	41,000	40,524	0.02	3	1K	53M
1392/07/08	39,000	39,000	39,000	40,514	(0.02)	4	270	11M
1392/07/07	39,400	39,400	40,959	40,521	2.89	18	46K	2B
1392/07/06	38,480	38,480	39,500	39,384	2.52	15	55K	2B
1392/07/03	36,999	36,101	38,999	38,417	2.25	21	41K	2B
1392/07/02	36,153	36,153	36,153	37,572	(0.23)	7	4K	127M
1392/07/01	36,581	36,581	36,601	37,659	(1.17)	15	18K	652M
1392/06/31	36,592	36,592	36,592	38,105	(0.03)	3	438	16M
1392/06/30	36,613	36,613	36,613	38,116	(0.06)	4	886	32M
1392/06/27	36,650	36,639	36,650	38,138	(0.07)	6	1K	40M
1392/06/26	35,731	35,731	38,300	38,165	2.54	12	58K	2B
1392/06/25	35,795	35,795	35,795	37,219	(0.18)	9	3K	98M
1392/06/24	38,000	38,000	38,300	37,286	0.48	6	10K	382M
1392/06/23	37,500	35,096	38,000	37,109	1.51	11	33K	1B
1392/06/20	36,659	36,650	36,659	36,558	3.71	13	56K	2B
1392/06/19	36,150	36,000	36,559	35,250	0.27	10	5K	185M
1392/06/17	33,781	33,781	33,799	35,154	(0.09)	6	1K	47M
1392/06/16	33,821	33,799	33,821	35,186	(0.06)	2	911	31M
1392/06/13	33,816	33,816	33,816	35,207	(0.04)	1	600	20M
1392/06/12	35,199	35,199	36,300	35,221	0.67	16	15K	533M
1392/06/10	33,826	33,825	33,826	34,985	(0.71)	4	11K	363M
1392/06/09	33,854	33,854	36,200	35,234	(0.09)	7	3K	108M
1392/06/06	33,617	33,617	36,400	35,264	0.71	16	41K	1B
1392/06/05	34,140	34,140	34,140	35,017	(1.53)	24	23K	796M
1392/06/03	34,500	34,500	34,500	35,562	(0.01)	2	223	8M
1392/06/02	36,499	36,010	36,747	35,566	0.65	14	11K	411M
1392/05/30	33,845	33,845	36,500	35,335	0.23	12	10K	375M
1392/05/29	35,253	35,253	35,302	35,253	(4.0)	49	80K	3B
1392/05/28	35,303	35,303	35,303	36,721	(0.14)	5	2K	76M
1392/05/27	35,319	35,319	35,319	36,773	(0.05)	3	700	25M
1392/05/26	35,346	35,346	35,346	36,790	(0.08)	3	1K	42M
1392/05/23	37,500	35,010	37,500	36,818	1.89	48	49K	2B
1392/05/22	36,697	36,696	36,697	36,136	2.41	78	37K	1B
1392/05/21	36,084	36,081	36,084	35,286	1.70	55	26K	931M
1392/05/20	33,512	33,512	34,852	34,697	3.54	66	75K	3B
1392/05/16	34,200	32,005	34,399	33,512	0.95	80	51K	2B
1392/05/15	33,195	33,194	33,195	33,195	4.00	111	81K	3B
1392/05/14	31,926	31,900	31,926	31,919	3.97	38	60K	2B
1392/05/13	30,699	30,699	30,699	30,699	4.00	24	61K	2B
1392/05/12	29,519	29,518	29,519	29,519	4.00	27	62K	2B
1392/05/09	28,384	28,384	28,384	28,384	4.00	14	61K	2B
1392/05/07	27,293	27,290	27,293	27,293	4.00	8	61K	2B
1392/05/06	27,291	27,291	27,291	26,244	0.01	2	105	3M
1392/05/05	27,269	27,269	27,269	26,242	0.08	6	1K	34M
1392/05/02	27,219	27,219	27,219	26,221	0.18	7	3K	75M
1392/05/01	26,870	26,860	26,922	26,173	1.10	15	18K	472M
1392/04/31	24,807	24,807	26,862	25,887	0.19	20	115K	3B
1392/04/30	25,870	24,882	25,918	25,839	(0.3)	39	246K	6B
1392/04/29	26,868	26,848	26,868	25,918	0.32	21	5K	131M
1392/04/26	25,863	25,862	25,863	25,835	3.88	20	59K	2B
1392/04/25	25,000	23,605	25,441	24,869	1.66	28	28K	714M
1392/04/24	23,472	23,472	25,426	24,463	0.06	24	22K	537M
1392/04/23	25,275	23,400	25,275	24,449	0.60	13	14K	349M
1392/04/22	24,772	23,001	24,772	24,303	2.03	55	109K	3B
1392/04/19	23,820	23,820	23,820	23,820	4.00	8	61K	1B
1392/04/18	21,407	21,407	23,189	22,904	2.72	35	115K	3B
1392/04/17	22,298	22,298	22,450	22,298	(4.0)	41	83K	2B
1392/04/16	24,000	23,089	24,950	23,227	(3.43)	47	56K	1B
1392/04/15	24,000	23,600	24,960	24,051	37.70	78	118K	3B
1392/04/08	19,900	19,900	20,375	20,366	3.95	40	63K	1B
1392/04/05	18,907	18,907	19,606	19,592	3.93	30	132K	3B
1392/04/04	19,000	19,000	19,396	18,852	0.01	3	231	4M
1392/04/02	20,152	18,602	20,152	18,850	(2.72)	41	50K	938M
1392/04/01	19,221	19,221	19,936	19,377	1.08	29	19K	380M
1392/03/29	19,487	19,482	19,487	19,170	2.31	30	35K	683M
1392/03/28	18,900	17,750	19,221	18,738	1.39	32	38K	711M
1392/03/27	18,821	18,500	18,821	18,482	2.12	42	50K	922M
1392/03/26	18,821	17,400	18,821	18,098	0.0	35	101K	2B
1392/03/25	18,098	18,098	18,098	18,098	4.00	14	68K	1B
1392/03/22	16,319	16,319	17,666	17,402	2.38	53	125K	2B
1392/03/21	17,079	16,800	17,079	16,998	3.38	36	110K	2B
1392/03/20	16,443	16,443	16,443	16,443	4.00	18	133K	2B
1392/03/19	15,700	15,700	16,354	15,811	(3.32)	50	164K	3B
1392/03/18	17,000	16,318	17,000	16,354	(3.78)	19	64K	1B
1392/03/13	16,999	16,602	17,560	16,997	12.30	80	131K	2B
1392/03/08	15,135	15,135	15,135	15,135	4.00	14	304K	5B
1392/03/07	15,036	15,036	15,036	14,553	0.66	3	10K	150M
1392/03/06	14,742	14,742	14,742	14,458	2.00	4	30K	448M
1392/03/05	14,177	14,100	14,177	14,175	3.98	44	153K	2B
1392/03/04	14,130	14,130	14,130	13,632	0.33	1	5K	71M
1392/03/01	13,587	13,587	13,587	13,587	4.00	4	61K	829M
1392/02/30	13,150	13,150	13,150	13,065	3.32	8	51K	665M
1392/02/29	12,645	12,645	12,645	12,645	4.00	5	61K	771M
1392/02/28	12,159	12,159	12,159	12,159	3.99	5	61K	742M
1392/02/25	12,098	12,098	12,098	11,692	0.51	1	8K	93M
1392/02/24	11,633	11,633	11,633	11,633	4.00	3	61K	710M
1392/02/23	11,557	11,557	11,557	11,186	0.66	1	10K	116M
1392/02/22	11,113	11,113	11,113	11,113	4.00	4	61K	678M
1392/02/21	11,033	11,033	11,033	10,686	0.73	2	11K	121M
1392/02/18	10,609	10,609	10,609	10,609	4.00	7	61K	647M
1392/02/17	10,601	10,601	10,601	10,201	0.07	2	1K	11M
1392/02/16	10,194	10,194	10,194	10,194	4.00	8	100K	1B
1392/02/11	10,194	10,194	10,194	9,802	0.0	1	10	102K
1392/02/09	10,194	10,194	10,194	9,802	0.0	1	10	102K
1392/02/04	10,194	10,194	10,194	9,802	0.0	1	10	102K
1392/02/03	10,194	10,194	10,194	9,802	0.0	1	10	102K
1392/02/01	10,194	10,194	10,194	9,802	0.0	1	10	102K
1392/01/31	10,194	10,194	10,194	9,802	0.0	1	10	102K
1392/01/28	10,192	10,192	10,192	9,802	0.02	1	260	3M
1392/01/18	10,190	10,190	10,190	9,800	0.01	1	192	2M
1392/01/17	10,190	10,190	10,190	9,799	0.0	1	10	102K
1392/01/11	10,190	10,190	10,190	9,799	0.0	1	10	102K
1391/12/28	10,190	10,190	10,190	9,799	0.0	1	10	102K
1391/12/26	9,900	9,900	9,900	9,799	0.0	1	300	3M
1391/12/23	9,900	9,900	9,900	9,799	0.0	1	10	99K
1391/12/21	9,900	9,900	9,900	9,799	0.0	1	10	99K
1391/12/20	9,800	9,800	9,800	9,799	0.0	1	10	98K
1391/12/19	9,799	9,799	9,799	9,799	0.0	1	10	98K
1391/12/13	10,156	10,000	10,156	9,799	0.34	13	8K	80M
1391/12/09	9,724	9,550	9,800	9,766	(0.03)	3	2K	19M
1391/12/08	10,112	10,112	10,112	9,769	0.46	6	7K	71M
1391/12/06	10,112	10,112	10,112	9,724	0.0	1	10	101K
1391/12/05	10,112	10,112	10,112	9,724	0.0	1	10	101K
1391/12/02	10,112	10,112	10,112	9,724	0.0	1	10	101K
1391/12/01	10,112	10,112	10,112	9,724	0.0	1	10	101K
1391/11/28	10,112	10,112	10,112	9,724	0.0	1	10	101K
1391/11/25	10,112	10,112	10,112	9,724	0.0	1	10	101K
1391/11/16	10,112	10,112	10,112	9,724	0.0	1	10	101K
1391/11/03	10,107	10,107	10,107	9,724	0.05	2	800	8M
1391/11/02	10,106	10,106	10,106	9,719	0.01	1	186	2M
1391/11/01	10,103	10,103	10,103	9,718	0.03	1	430	4M
1391/10/27	10,097	10,097	10,097	9,715	0.06	1	1K	10M
1391/10/26	10,080	10,080	10,080	9,709	0.17	1	2K	25M
1391/10/25	10,075	10,075	10,075	9,693	0.05	1	800	8M
1391/10/24	10,074	10,074	10,074	9,688	0.01	1	83	836K
1391/10/19	10,071	0	0	9,687	0.03	1	500	5M
1391/10/18	10,068	10,068	10,068	9,684	0.03	1	500	5M
1391/10/17	10,066	10,066	10,066	9,681	0.02	2	350	4M
1391/10/12	10,062	10,062	10,062	9,679	0.04	2	600	6M
1391/10/11	10,062	10,062	10,062	9,675	0.0	1	10	101K
1391/10/09	10,055	10,055	10,055	9,675	0.06	1	1K	10M
1391/10/06	10,043	10,043	10,043	9,669	0.12	3	2K	20M
1391/10/04	9,800	9,800	9,800	9,657	0.02	2	1K	10M
1391/10/02	9,276	9,276	9,276	9,655	(0.07)	1	1K	10M
1391/09/20	10,032	10,032	10,032	9,662	0.16	9	2K	24M
1391/09/19	9,714	9,714	9,714	9,647	3.28	6	50K	484M
1391/09/15	9,708	9,708	9,708	9,341	0.06	1	1K	10M
1391/09/12	9,700	9,700	9,700	9,335	0.09	2	1K	13M
1391/09/06	9,693	9,693	9,693	9,327	0.06	1	900	9M
1391/08/17	9,684	9,684	9,684	9,321	0.10	7	1K	14M
1391/08/16	9,558	9,558	9,558	9,312	1.32	2	20K	191M
1391/08/15	9,553	9,553	9,553	9,191	0.05	1	865	8M
1391/08/10	9,499	9,499	9,510	9,186	0.45	10	7K	67M
1391/08/07	9,499	9,499	9,499	9,145	0.07	1	1K	9M
1391/08/06	9,421	9,421	9,421	9,139	0.88	4	14K	127M
1391/07/15	9,410	9,410	9,410	9,059	0.11	2	2K	16M
1391/07/05	9,387	9,387	9,387	9,049	0.25	1	4K	36M
1391/07/03	9,386	9,386	9,386	9,026	0.01	1	210	2M
1391/07/02	9,380	9,380	9,380	9,025	0.06	1	873	8M
1391/06/28	9,380	9,380	9,380	9,020	0.0	1	2	19K
1391/05/18	8,675	8,675	8,675	9,020	(0.18)	2	3K	23M
1391/05/15	8,900	8,900	8,900	9,036	0.0	1	8	71K
1391/04/10	11,000	11,000	11,475	11,036	0.02	3	320	4M
1391/04/04	10,594	10,594	10,594	11,034	(0.01)	1	100	1M
1391/03/28	10,603	10,603	10,603	11,035	(0.08)	3	1K	13M
1391/03/23	11,400	11,400	11,400	11,044	0.25	6	4K	50M
1391/03/22	11,000	10,999	11,440	11,017	0.15	11	5K	55M
1391/03/21	11,000	11,000	11,000	11,000	20.50	1	2K	22M
1391/02/23	9,099	9,099	9,100	9,129	(0.01)	2	2K	20M
1391/02/19	8,775	8,775	8,775	9,130	(0.03)	2	474	4M
1391/02/17	8,777	8,777	8,900	9,133	(0.07)	4	1K	11M
1391/02/11	9,399	9,399	9,399	9,139	0.0	1	10	94K
1391/02/09	8,775	8,775	8,775	9,139	(0.01)	1	101	886K
1391/02/04	9,436	9,000	9,436	9,140	(0.23)	9	14K	127M
1391/01/27	8,798	8,798	9,300	9,161	(0.02)	2	300	3M
1391/01/23	8,837	8,836	8,855	9,163	(0.05)	3	898	8M
1391/01/22	8,833	8,833	8,836	9,168	(0.36)	4	6K	49M
1391/01/21	8,892	8,892	8,892	9,201	(0.66)	2	10K	89M
1391/01/20	8,980	8,980	8,980	9,262	(0.09)	3	2K	15M
1391/01/19	8,970	8,970	9,032	9,270	(0.78)	7	12K	107M
1391/01/16	8,993	8,993	8,993	9,343	(0.26)	7	4K	35M
1390/12/28	9,025	9,025	9,025	9,367	(0.36)	2	6K	50M
1390/12/27	9,032	9,032	9,032	9,401	(0.07)	1	1K	11M
1390/12/24	9,032	9,032	9,032	9,408	0.0	1	10	90K
1390/12/23	9,032	9,032	9,032	9,408	0.0	3	50	452K
1390/12/22	9,032	9,032	9,032	9,408	0.0	1	50	452K
1390/12/17	9,032	9,032	9,032	9,408	0.0	1	10	90K
1390/12/16	9,032	9,032	9,032	9,408	0.0	1	10	90K
1390/12/15	9,032	9,032	9,032	9,408	0.0	1	10	90K
1390/12/13	9,032	9,032	9,032	9,408	0.0	1	10	90K
1390/12/10	9,032	9,032	9,032	9,408	0.0	1	10	90K
1390/12/09	9,032	9,032	9,032	9,408	0.0	1	10	90K
1390/12/08	9,032	9,032	9,032	9,408	0.0	1	10	90K
1390/11/30	9,032	9,032	9,032	9,408	0.0	1	10	90K
1390/11/26	9,032	9,032	9,032	9,408	0.0	1	10	90K
1390/11/24	9,044	9,044	9,044	9,408	(0.13)	2	2K	18M
1390/11/23	9,044	9,044	9,044	9,420	0.0	1	10	90K
1390/11/19	9,044	9,044	9,044	9,420	0.0	1	10	90K
1390/11/16	9,044	9,044	9,044	9,420	0.0	1	10	90K
1390/11/11	9,044	9,044	9,044	9,420	0.0	1	10	90K
1390/11/09	9,044	9,044	9,044	9,420	0.0	1	10	90K
1390/11/03	9,420	9,420	9,420	9,420	(4.15)	1	5K	47M
1390/10/28	9,435	9,435	9,435	9,828	0.0	1	10	94K
1390/10/26	9,436	9,436	9,436	9,828	(0.01)	1	100	944K
1390/10/25	9,436	9,436	9,436	9,829	0.0	1	10	94K
1390/10/21	9,436	9,436	9,436	9,829	0.0	1	10	94K
1390/10/20	9,436	9,436	9,436	9,829	0.0	1	10	94K
1390/10/19	9,436	9,436	9,436	9,829	0.0	1	10	94K
1390/10/14	9,436	9,436	9,436	9,829	0.0	1	10	94K
1390/10/13	9,436	9,436	9,436	9,829	0.0	1	10	94K
1390/10/11	9,436	9,436	9,436	9,829	0.0	1	10	94K
1390/10/10	9,436	9,436	9,436	9,829	0.0	1	10	94K
1390/10/07	9,436	9,436	9,436	9,829	0.0	1	10	94K
1390/10/04	9,446	9,446	9,446	9,829	0.0	1	10	94K
1390/10/03	9,436	9,436	9,436	9,829	0.0	1	10	94K
1390/09/28	9,446	9,446	9,446	9,829	(0.1)	3	2K	15M
1390/09/27	9,498	9,498	9,498	9,839	(0.55)	13	8K	79M
1390/09/19	9,501	9,501	9,501	9,893	(0.03)	2	523	5M
1390/09/05	9,502	9,502	9,502	9,896	(0.01)	1	100	950K
1390/08/25	9,504	9,504	9,504	9,897	(0.03)	1	500	5M
1390/08/22	9,504	9,504	9,504	9,900	0.0	1	10	95K
1390/08/17	9,504	9,504	9,504	9,900	0.0	2	18	171K
1390/07/30	9,504	9,504	9,504	9,900	0.0	1	10	95K
1390/07/27	9,504	9,504	9,504	9,900	0.0	1	10	95K
1390/07/23	9,504	9,504	9,504	9,900	0.0	1	70	665K
1390/07/18	9,505	9,505	9,505	9,900	(0.01)	2	160	2M
1390/07/17	9,505	9,505	9,505	9,901	0.0	1	10	95K
1390/07/16	9,505	9,505	9,505	9,901	0.0	1	10	95K
1390/07/10	9,505	9,505	9,505	9,901	0.0	1	10	95K
1390/07/09	9,505	9,505	9,505	9,901	0.0	1	10	95K
1390/07/06	9,513	9,513	9,513	9,901	(0.08)	3	1K	12M
1390/07/05	9,513	9,513	9,513	9,909	0.0	1	10	95K
1390/06/29	9,513	9,513	9,513	9,909	0.0	1	10	95K
1390/06/27	9,513	9,513	9,513	9,909	0.0	1	10	95K
1390/06/26	9,513	9,513	9,513	9,909	0.0	1	50	476K
1390/06/23	9,513	9,513	9,513	9,909	0.0	2	20	190K
1390/06/22	9,513	9,513	9,513	9,909	0.0	1	10	95K
1390/06/20	9,513	9,513	9,513	9,909	0.0	1	10	95K
1390/06/19	9,513	9,513	9,513	9,909	0.0	1	10	95K
1390/06/15	9,513	9,513	9,513	9,909	0.0	1	2	19K
1390/06/14	9,517	9,517	9,517	9,909	(0.04)	1	538	5M
1390/06/13	9,517	9,517	9,517	9,913	0.0	1	10	95K
1390/05/16	9,517	9,517	9,517	9,913	0.0	1	10	95K
1390/05/03	9,518	9,518	9,518	9,913	(0.01)	1	100	952K
1390/05/02	9,519	9,519	9,519	9,914	(0.01)	2	200	2M
1390/04/22	10,300	10,300	10,300	9,915	0.0	1	45	464K
1390/04/06	11,472	11,472	11,472	11,945	(0.04)	1	610	7M
1390/04/05	11,477	11,477	11,477	11,950	(0.04)	1	624	7M
1390/04/04	11,480	11,480	11,480	11,955	(0.03)	2	390	4M
1390/04/01	11,484	11,484	11,484	11,958	(0.03)	1	535	6M
1390/02/06	11,484	11,484	11,484	11,962	0.0	1	10	115K
1390/01/31	11,484	11,484	11,484	11,962	0.0	1	10	115K
1390/01/07	11,486	11,486	11,486	11,962	(0.02)	1	260	3M
1389/12/28	11,487	11,487	11,487	11,964	(0.01)	2	70	804K
1389/12/25	11,487	11,487	11,487	11,965	0.0	1	50	574K
1389/12/24	11,487	11,487	11,487	11,965	0.0	1	50	574K
1389/12/23	11,487	11,487	11,487	11,965	0.0	1	50	574K
1389/12/22	11,487	11,487	11,487	11,965	0.0	1	50	574K
1389/12/21	11,487	11,487	11,487	11,965	0.0	1	50	574K
1389/12/18	11,487	11,487	11,487	11,965	0.0	1	50	574K
1389/12/17	11,487	11,487	11,487	11,965	0.0	1	50	574K
1389/12/16	11,520	11,520	11,520	11,965	(0.28)	3	4K	50M
1389/12/15	11,520	11,520	11,520	11,999	0.0	1	50	576K
1389/12/14	11,520	11,520	11,520	11,999	0.0	1	50	576K
1389/12/11	11,520	11,520	11,520	11,999	0.0	1	50	576K
1389/12/10	11,999	11,999	11,999	11,999	(4.01)	1	5K	60M
1389/12/08	12,000	12,000	12,000	12,500	0.0	1	50	600K
1389/12/07	12,000	12,000	12,000	12,500	0.0	1	50	600K
1389/12/04	12,000	12,000	12,000	12,500	0.0	1	50	600K
1389/12/03	12,000	12,000	12,000	12,500	0.0	1	50	600K
1389/12/01	12,000	12,000	12,000	12,500	0.0	1	50	600K
1389/11/30	12,000	12,000	12,000	12,500	0.0	1	50	600K
1389/11/27	12,000	12,000	12,000	12,500	0.0	1	50	600K
1389/11/26	12,000	12,000	12,000	12,500	0.0	1	50	600K
1389/11/25	12,000	12,000	12,000	12,500	0.0	1	50	600K
1389/11/24	12,001	12,001	12,001	12,500	(0.01)	2	132	2M
1389/11/23	12,015	12,015	12,015	12,501	(0.11)	3	2K	20M
1389/11/20	12,015	12,015	12,015	12,515	0.0	1	50	601K
1389/11/19	12,015	12,015	12,015	12,515	0.0	1	50	601K
1389/11/11	12,015	12,015	12,015	12,515	0.0	1	50	601K
1389/11/10	12,024	12,024	12,024	12,515	(0.07)	1	1K	13M
1389/11/09	12,024	12,024	12,024	12,524	0.0	1	50	601K
1389/11/06	12,024	12,024	12,024	12,524	(0.01)	2	150	2M
1389/11/04	12,024	12,024	12,024	12,525	0.0	1	50	601K
1389/11/03	12,024	12,024	12,024	12,525	0.0	1	50	601K
1389/11/02	12,024	12,024	12,024	12,525	0.0	1	50	601K
1389/10/29	12,024	12,024	12,024	12,525	0.0	1	50	601K
1389/10/28	12,033	12,033	12,033	12,525	(0.07)	2	1K	13M
1389/10/27	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/26	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/25	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/22	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/21	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/20	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/19	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/15	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/14	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/13	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/08	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/07	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/06	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/05	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/10/01	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/09/15	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/09/13	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/09/10	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/09/09	12,033	12,033	12,033	12,534	0.0	1	50	602K
1389/08/29	12,040	12,040	12,040	12,534	(0.06)	2	825	10M
1389/07/04	12,041	12,041	12,041	12,541	(0.01)	1	165	2M
1389/06/27	12,042	12,042	12,042	12,542	(0.01)	1	80	963K
1389/06/23	12,043	12,043	12,043	12,543	(0.01)	1	149	2M
1389/06/06	12,046	12,046	12,046	12,544	(0.02)	1	420	5M
1389/05/25	12,049	12,049	12,049	12,547	(0.03)	1	495	6M
1389/05/19	12,050	12,050	12,050	12,551	(0.01)	1	81	976K
1389/05/13	12,552	12,552	12,552	12,552	0.0	1	77	967K
1389/04/29	13,000	13,000	13,011	12,552	0.33	4	5K	65M
1389/04/27	13,011	13,011	13,011	12,511	0.0	1	10	130K
1389/04/26	13,010	12,490	13,010	12,511	0.01	3	2K	20M
1389/04/23	12,500	12,500	12,500	12,510	0.0	1	1K	12M
1389/04/07	13,721	13,721	13,721	14,210	(0.06)	1	1K	14M
1388/12/25	14,200	14,200	14,224	14,218	3.46	2	2K	28M
1388/12/09	13,460	13,460	13,950	13,743	(1.49)	4	729	10M
1388/12/03	13,463	13,463	13,463	13,951	0.0	1	50	673K
1388/12/02	13,463	13,463	13,463	13,951	0.0	1	10	135K
1388/12/01	13,468	13,468	13,468	13,951	(0.04)	4	672	9M
1388/11/28	13,468	13,468	13,468	13,956	0.0	1	10	135K
1388/11/25	13,468	13,468	13,468	13,956	0.0	1	10	135K
1388/11/21	13,468	13,468	13,468	13,956	0.0	1	10	135K
1388/11/20	13,468	13,468	13,468	13,956	0.0	1	10	135K
1388/11/19	13,468	13,468	13,468	13,956	0.0	1	10	135K
1388/11/18	13,468	13,468	13,468	13,956	0.0	1	10	135K
1388/11/17	13,468	13,468	13,468	13,956	0.0	1	10	135K
1388/11/12	13,468	13,468	13,468	13,956	0.0	1	10	135K
1388/11/07	13,468	13,468	13,468	13,956	0.0	1	10	135K
1388/11/06	13,468	13,468	13,468	13,956	0.0	1	10	135K
1388/11/05	13,476	13,470	13,476	13,956	(0.01)	2	290	4M
1388/11/04	13,476	13,476	13,476	13,958	0.0	1	10	135K
1388/11/03	13,470	13,470	13,470	13,958	0.0	1	10	135K
1388/10/30	13,470	13,470	13,470	13,958	0.0	1	10	135K
1388/10/29	13,476	13,476	13,476	13,958	(0.04)	3	711	10M
1388/10/28	13,476	13,476	13,476	13,964	0.0	1	10	135K
1388/10/27	14,200	14,200	14,200	13,964	0.0	1	10	142K
1388/10/26	14,200	14,200	14,200	13,964	0.0	1	10	142K
1388/10/23	14,200	14,200	14,200	13,964	0.0	1	10	142K
1388/10/22	14,250	14,250	14,250	13,964	0.0	1	10	142K
1388/10/20	14,250	14,250	14,250	13,964	0.0	1	10	142K
1388/10/19	14,250	14,250	14,250	13,964	0.0	1	10	142K
1388/10/16	14,250	14,250	14,250	13,964	0.0	1	50	712K
1388/10/15	13,964	13,964	13,964	13,964	0.0	1	50	698K
1388/10/14	14,452	14,452	14,452	13,964	0.0	1	50	723K
1388/10/13	13,740	13,740	13,740	13,964	0.0	1	50	687K
1388/10/12	14,450	14,450	14,450	13,964	0.0	1	37	535K
1388/10/09	13,510	13,510	13,510	13,964	0.0	1	50	676K
1388/10/08	13,510	13,510	13,510	13,964	(0.25)	3	4K	58M
1388/10/07	13,510	13,510	13,510	13,999	0.0	1	50	676K
1388/10/01	13,510	13,510	13,510	13,999	0.0	1	50	676K
1388/09/30	13,510	13,510	13,510	13,999	0.0	1	50	676K
1388/09/29	13,518	13,518	13,518	13,999	(0.06)	6	1K	15M
1388/09/28	13,519	13,519	13,519	14,008	0.0	1	50	676K
1388/09/25	13,519	13,519	13,519	14,008	(0.01)	1	100	1M
1388/09/24	13,523	13,523	13,523	14,009	(0.03)	1	500	7M
1388/09/23	13,779	13,779	13,779	14,013	0.0	1	50	689K
1388/09/22	13,780	13,780	13,780	14,013	0.0	1	100	1M
1388/09/18	13,890	13,890	13,890	14,013	0.0	1	100	1M
1388/09/17	13,998	13,998	13,998	14,013	0.0	1	100	1M
1388/09/16	13,998	13,998	13,998	14,013	0.0	1	100	1M
1388/09/11	13,999	13,999	13,999	14,013	0.0	1	100	1M
1388/09/10	13,999	13,999	13,999	14,013	0.0	1	100	1M
1388/09/09	14,009	14,009	14,009	14,013	0.0	1	100	1M
1388/09/08	14,013	14,013	14,013	14,013	0.0	1	100	1M
1388/09/04	14,015	14,015	14,015	14,013	0.0	1	100	1M
1388/09/03	14,017	14,017	14,017	14,013	0.0	1	100	1M
1388/09/02	13,794	13,794	13,794	14,013	(0.01)	1	447	6M
1388/09/01	14,017	14,017	14,017	14,015	0.0	2	110	2M
1388/08/27	13,796	13,796	13,796	14,015	(0.01)	1	500	7M
1388/08/24	14,506	14,506	14,506	14,017	0.01	1	100	1M
1388/08/20	14,420	14,420	14,420	14,016	0.09	3	2K	27M
1388/08/19	14,420	14,420	14,420	14,003	0.01	1	100	1M
1388/08/18	14,420	14,420	14,420	14,002	0.01	1	100	1M
1388/08/16	14,420	14,420	14,420	14,001	0.01	1	100	1M
1388/08/10	14,000	14,000	14,000	14,000	0.68	1	200	3M
1388/07/25	14,322	14,322	14,322	13,905	0.0	1	50	716K
1388/07/20	13,905	13,905	13,905	13,905	0.0	1	50	695K
1388/07/07	14,000	14,000	14,000	13,905	0.0	1	20	280K
1388/07/05	13,905	13,905	13,905	13,905	0.0	1	60	834K
1388/07/04	13,905	13,905	13,905	13,905	0.0	2	17	236K
1388/06/10	14,320	14,320	14,320	13,905	0.01	2	200	3M
1388/06/09	14,320	14,320	14,320	13,904	0.01	1	100	1M
1388/05/18	14,000	14,000	14,000	13,903	0.02	3	2K	27M
1388/05/17	14,000	14,000	14,000	13,900	0.0	1	100	1M
1388/05/14	14,000	14,000	14,000	13,900	0.0	1	100	1M
1388/05/13	14,000	14,000	14,000	13,900	0.0	1	100	1M
1388/05/12	14,000	14,000	14,000	13,900	0.0	1	100	1M
1388/05/11	14,000	14,000	14,000	13,900	0.0	1	100	1M
1388/05/10	14,000	14,000	14,000	13,900	0.0	1	100	1M
1388/05/07	14,000	14,000	14,000	13,900	0.0	1	100	1M
1388/05/06	14,000	14,000	14,000	13,900	0.0	1	100	1M
1388/05/05	14,000	14,000	14,000	13,900	0.0	1	100	1M
1388/05/04	14,000	14,000	14,000	13,900	0.0	1	100	1M
1388/05/03	14,000	14,000	14,000	13,900	0.0	1	100	1M
1388/04/31	13,800	13,800	14,000	13,900	(1.16)	2	2K	28M
1388/04/21	15,699	15,699	15,699	16,183	(0.01)	1	100	2M
1388/04/20	15,700	15,700	15,700	16,184	(0.01)	1	100	2M
1388/04/16	15,701	15,701	15,701	16,185	(0.01)	1	100	2M
1388/02/20	15,701	15,701	16,671	16,186	0.0	2	4K	65M
1388/02/06	16,797	16,000	16,797	16,186	(0.8)	8	7K	117M
1388/01/25	16,798	16,798	16,798	16,316	0.0	1	10	168K
1387/11/08	15,000	15,000	16,865	16,316	(6.15)	4	14K	231M
1387/10/15	16,866	16,866	16,866	17,386	(0.01)	1	100	2M
1387/10/01	16,867	16,867	16,867	17,387	(0.01)	1	100	2M
1387/09/25	16,887	16,887	16,887	17,388	(0.12)	3	2K	42M
1387/09/17	16,888	16,888	16,888	17,409	(0.01)	1	77	1M
1387/09/06	16,889	16,889	17,410	17,410	(0.01)	2	160	3M
1387/09/02	16,891	16,891	17,411	17,411	(0.01)	3	210	4M
1387/08/29	16,893	16,893	17,413	17,413	(0.01)	2	210	4M
1387/08/27	16,894	16,894	17,415	17,415	(0.01)	2	110	2M
1387/08/25	16,896	16,896	17,416	17,416	(0.01)	3	210	4M
1387/08/18	16,898	16,898	17,418	17,418	(0.01)	2	190	3M
1387/08/15	16,900	16,900	17,420	17,420	(0.01)	2	230	4M
1387/08/14	16,902	16,902	17,422	17,422	(0.01)	2	260	4M
1387/08/13	16,905	16,905	17,424	17,424	(0.02)	2	310	5M
1387/08/12	16,908	16,908	17,427	17,427	(0.02)	2	310	5M
1387/08/11	16,910	16,910	17,430	17,430	(0.01)	2	260	4M
1387/08/08	16,911	16,911	17,432	17,432	(0.01)	3	213	4M
1387/08/07	16,912	16,912	17,434	17,434	(0.01)	2	160	3M
1387/08/06	16,914	16,914	17,435	17,435	(0.01)	2	260	4M
1387/08/05	16,916	16,916	17,437	17,437	(0.01)	2	210	4M
1387/08/01	16,918	16,918	17,439	17,439	(0.01)	2	210	4M
1387/07/29	16,920	16,920	17,441	17,441	(0.01)	2	210	4M
1387/07/28	16,923	16,923	17,443	17,443	(0.02)	3	310	5M
1387/07/27	16,925	16,925	17,446	17,446	(0.01)	2	190	3M
1387/07/24	16,927	16,927	17,448	17,448	(0.01)	2	210	4M
1387/07/23	16,929	16,929	17,450	17,450	(0.01)	2	230	4M
1387/07/22	16,931	16,931	17,452	17,452	(0.01)	2	260	4M
1387/07/21	16,932	16,932	17,454	17,454	(0.01)	2	160	3M
1387/07/20	16,934	16,934	17,455	17,455	(0.01)	2	210	4M
1387/07/17	16,937	16,937	17,457	17,457	(0.02)	3	310	5M
1387/07/16	16,939	16,939	17,460	17,460	(0.01)	2	230	4M
1387/07/15	16,941	16,941	17,462	17,462	(0.01)	2	210	4M
1387/07/13	16,950	16,950	17,464	17,464	(0.06)	2	1K	20M
1387/07/09	16,951	16,951	17,474	17,474	(0.01)	2	160	3M
1387/07/08	16,957	16,957	17,475	17,475	(0.03)	3	660	11M
1387/06/31	16,960	16,960	17,481	17,481	(0.02)	2	310	5M
1387/06/30	16,963	16,963	17,484	17,484	(0.02)	2	310	5M
1387/06/27	16,967	16,967	17,487	17,487	(0.02)	2	510	9M
1387/06/25	16,971	16,971	17,491	17,491	(0.02)	2	510	9M
1387/06/24	16,975	16,975	17,495	17,495	(0.02)	2	510	9M
1387/06/23	16,978	16,978	17,499	17,499	(0.02)	2	510	9M
1387/05/30	17,490	17,490	17,503	17,503	0.0	2	1K	18M
1387/05/28	17,000	17,000	17,503	17,503	0.0	2	55	940K
1387/05/23	17,400	17,000	17,503	17,503	(0.02)	4	460	8M
1387/05/22	17,485	17,400	17,506	17,506	(0.01)	4	1K	19M
1387/05/20	18,025	17,507	18,025	17,507	0.02	3	310	6M
1387/05/19	18,025	17,504	18,025	17,504	0.02	2	510	9M
1387/05/16	17,500	17,500	17,500	17,500	(5.86)	2	2K	38M
1387/04/11	19,046	18,589	19,046	18,589	0.52	16	11K	204M
1387/04/08	17,943	17,943	18,492	18,492	(0.03)	2	564	10M
1387/04/05	17,944	17,944	18,497	18,497	(0.01)	2	160	3M
1387/04/02	17,945	17,945	18,498	18,498	(0.01)	2	160	3M
1387/04/01	17,945	17,945	18,499	18,499	(0.01)	2	140	3M
1387/03/27	17,946	17,946	18,500	18,500	(0.01)	2	160	3M
1387/03/26	17,947	17,947	18,501	18,501	(0.01)	2	140	3M
1387/03/21	17,948	17,948	18,502	18,502	(0.01)	2	140	3M
1387/03/20	17,949	17,949	18,503	18,503	(0.01)	2	160	3M
1387/03/12	17,950	17,950	18,504	18,504	(0.01)	2	140	3M
1387/03/11	17,951	17,951	18,505	18,505	(0.01)	2	110	2M
1387/03/08	17,952	17,952	18,506	18,506	(0.01)	2	150	3M
1387/03/07	17,953	17,953	18,507	18,507	(0.01)	2	130	2M
1387/03/01	17,955	17,955	18,508	18,508	(0.01)	2	160	3M
1387/02/30	17,955	17,955	18,509	18,509	(0.01)	2	160	3M
1387/02/25	17,956	17,956	18,510	18,510	(0.01)	2	160	3M
1387/02/24	17,959	17,959	18,511	18,511	(0.02)	2	310	6M
1387/02/23	17,960	17,960	18,514	18,514	(0.01)	2	130	2M
1387/02/18	18,146	18,146	18,515	18,515	(0.01)	2	160	3M
1387/02/16	18,147	18,147	18,516	18,516	(0.01)	2	110	2M
1387/02/11	18,148	18,148	18,517	18,517	(0.01)	2	110	2M
1387/02/09	18,149	18,149	18,518	18,518	(0.01)	2	110	2M
1387/02/07	18,150	18,150	18,519	18,519	(0.01)	2	110	2M
1386/12/28	18,151	18,151	18,520	18,520	(0.01)	2	110	2M
1386/12/27	18,152	18,152	18,521	18,521	(0.01)	2	110	2M
1386/12/26	18,153	18,153	18,522	18,522	(0.01)	2	130	2M
1386/12/25	18,523	18,523	18,523	18,523	(2.0)	1	150	3M
1386/12/13	18,524	18,524	18,901	18,901	(0.01)	2	110	2M
1386/12/12	18,525	18,525	18,902	18,902	(0.01)	2	110	2M
1386/12/11	18,526	18,526	18,903	18,903	(0.01)	2	140	3M
1386/12/08	18,527	18,527	18,904	18,904	(0.01)	2	110	2M
1386/12/07	18,528	18,528	18,905	18,905	(0.01)	2	130	2M
1386/12/05	18,529	18,529	18,906	18,906	(0.01)	2	130	2M
1386/12/04	18,531	18,531	18,907	18,907	(0.01)	3	260	5M
1386/12/01	18,532	18,532	18,909	18,909	(0.01)	2	110	2M
1386/11/30	18,533	18,533	18,910	18,910	(0.01)	2	110	2M
1386/11/29	18,534	18,534	18,911	18,911	(0.01)	2	130	2M
1386/11/28	18,535	18,535	18,912	18,912	(0.01)	2	110	2M
1386/11/24	18,536	18,536	18,913	18,913	(0.01)	2	160	3M
1386/11/23	18,537	18,537	18,914	18,914	(0.01)	2	160	3M
1386/11/17	18,538	18,538	18,915	18,915	(0.01)	2	150	3M
1386/11/16	18,539	18,539	18,916	18,916	(0.01)	2	110	2M
1386/11/15	18,540	18,540	18,917	18,917	(0.01)	2	110	2M
1386/11/14	18,541	18,541	18,918	18,918	(0.01)	2	130	2M
1386/11/13	18,542	18,542	18,919	18,919	(0.01)	2	130	2M
1386/11/10	18,543	18,543	18,920	18,920	(0.01)	2	160	3M
1386/11/09	18,544	18,544	18,921	18,921	(0.01)	2	130	2M
1386/11/08	18,545	18,545	18,922	18,922	(0.01)	2	140	3M
1386/11/07	18,546	18,546	18,923	18,923	(0.01)	2	170	3M
1386/11/06	18,547	18,547	18,924	18,924	(0.01)	2	110	2M
1386/11/03	18,548	18,548	18,925	18,925	(0.01)	2	110	2M
1386/11/02	18,550	18,550	18,926	18,926	(0.01)	2	278	5M
1386/11/01	18,557	18,557	18,928	18,928	(0.04)	3	1K	20M
1386/10/26	18,559	18,559	18,935	18,935	(0.01)	2	310	6M
1386/10/25	18,564	18,564	18,937	18,937	(0.03)	4	810	15M
1386/10/24	18,565	18,565	18,942	18,942	(0.01)	3	160	3M
1386/10/23	18,566	18,566	18,943	18,943	(0.01)	2	116	2M
1386/10/22	18,567	18,567	18,944	18,944	(0.01)	2	110	2M
1386/10/19	18,568	18,568	18,945	18,945	(0.01)	4	130	2M
1386/10/18	18,569	18,569	18,946	18,946	(0.01)	2	130	2M
1386/10/16	18,570	18,570	18,947	18,947	(0.01)	2	160	3M
1386/10/15	18,571	18,571	18,948	18,948	(0.01)	2	160	3M
1386/10/12	18,572	18,572	18,949	18,949	(0.01)	3	410	8M
1386/10/10	18,576	18,576	18,951	18,951	(0.02)	3	610	11M
1386/10/09	18,577	18,577	18,955	18,955	(0.01)	2	110	2M
1386/10/04	18,578	18,578	18,956	18,956	(0.01)	2	210	4M
1386/10/03	18,581	18,581	18,957	18,957	(0.02)	2	510	9M
1386/10/02	18,595	18,595	18,960	18,960	(0.07)	4	2K	43M
1386/09/28	18,597	18,597	18,974	18,974	(0.01)	2	360	7M
1386/09/27	18,599	18,599	18,976	18,976	(0.01)	2	310	6M
1386/09/26	18,601	18,601	18,978	18,978	(0.01)	2	310	6M
1386/09/25	18,605	18,605	18,980	18,980	(0.02)	4	720	13M
1386/09/24	18,607	18,607	18,984	18,984	(0.01)	2	310	6M
1386/09/21	18,609	18,609	18,986	18,986	(0.01)	2	310	6M
1386/09/19	18,615	18,615	18,988	18,988	(0.03)	4	910	17M
1386/09/17	18,617	18,617	18,994	18,994	(0.01)	2	310	6M
1386/09/14	18,619	18,619	18,996	18,996	(0.01)	2	310	6M
1386/09/12	18,620	18,620	18,998	18,998	(0.01)	2	310	6M
1386/09/11	18,622	18,622	19,000	19,000	(0.01)	2	310	6M
1386/09/10	18,624	18,624	19,002	19,002	(0.01)	2	410	8M
1386/09/05	18,626	18,626	19,004	19,004	(0.01)	2	310	6M
1386/09/04	20,000	18,497	20,000	19,006	4.20	4	1K	27M
1386/06/12	18,236	18,236	18,246	18,240	(2.12)	74	307K	6B
1386/01/29	18,266	18,266	18,635	18,635	(0.02)	2	550	10M
1385/12/20	18,638	18,638	18,638	18,638	(2.0)	2	427	8M
1385/12/09	19,020	19,010	19,020	19,018	(2.05)	10	7K	141M
1385/11/14	19,064	19,064	19,417	19,417	(0.19)	5	6K	108M
1385/11/08	19,096	19,096	19,453	19,453	(0.16)	2	5K	96M
1385/11/07	19,127	19,127	19,485	19,485	(0.16)	2	5K	96M
1385/11/04	19,517	19,517	19,517	19,517	(2.01)	1	5K	98M
1385/10/30	19,525	19,525	19,918	19,918	(0.03)	2	810	16M
1385/10/27	19,525	19,525	19,923	19,923	0.0	2	210	4M
1385/10/26	19,590	19,590	19,923	19,923	(0.33)	2	10K	196M
1385/10/25	19,654	19,654	19,989	19,989	(0.33)	2	10K	197M
1385/10/24	19,719	19,719	20,055	20,055	(0.33)	2	10K	197M
1385/10/23	19,729	19,729	20,121	20,121	(0.03)	5	1K	20M
1385/10/20	19,729	19,729	20,128	20,128	(0.01)	2	510	10M
1385/10/19	19,729	19,729	20,131	20,131	0.0	3	170	3M
1385/10/17	19,794	19,794	20,131	20,131	(0.33)	2	10K	198M
1385/10/16	19,800	19,800	20,197	20,197	(0.03)	2	1K	20M
1385/10/11	19,800	19,800	20,204	20,204	0.0	2	170	3M
1385/10/09	19,800	19,800	20,204	20,204	0.0	2	160	3M
1385/10/02	19,833	19,833	20,204	20,204	(0.16)	2	5K	99M
1385/09/29	19,840	19,840	20,237	20,237	(0.03)	2	1K	20M
1385/09/26	19,872	19,872	20,244	20,244	(0.16)	2	5K	100M
1385/09/25	19,904	19,904	20,277	20,277	(0.16)	2	5K	100M
1385/09/22	19,937	19,937	20,310	20,310	(0.16)	2	5K	100M
1385/09/21	19,969	19,969	20,343	20,343	(0.16)	4	5K	100M
1385/09/20	20,002	20,002	20,376	20,376	(0.17)	2	5K	100M
1385/09/18	20,036	20,036	20,410	20,410	(0.17)	2	5K	100M
1385/09/15	20,069	20,069	20,444	20,444	(0.17)	7	5K	101M
1385/09/14	20,102	20,102	20,478	20,478	(0.17)	2	5K	101M
1385/09/11	20,166	20,166	20,512	20,512	(0.15)	3	5K	101M
1385/09/08	20,166	20,166	20,543	20,543	(0.17)	2	5K	101M
1385/08/17	20,199	20,199	20,577	20,577	(0.16)	3	5K	101M
1385/08/16	20,233	20,233	20,611	20,611	(0.16)	2	5K	101M
1385/08/14	20,266	20,266	20,645	20,645	(0.16)	3	5K	102M
1385/08/13	20,299	20,299	20,679	20,679	(0.16)	3	5K	102M
1385/08/10	20,333	20,333	20,713	20,713	(0.16)	2	5K	102M
1385/08/09	20,366	20,366	20,747	20,747	(0.16)	4	5K	102M
1385/08/08	20,399	20,399	20,781	20,781	(0.16)	2	5K	102M
1385/07/18	20,443	20,443	20,815	20,815	(0.22)	3	6K	132M
1385/07/17	20,494	20,494	20,860	20,860	(0.25)	2	8K	154M
1385/07/16	20,531	20,531	20,912	20,912	(0.18)	3	5K	109M
1385/07/15	20,565	20,565	20,949	20,949	(0.17)	2	5K	103M
1385/06/27	20,999	20,984	21,000	20,984	0.01	8	3M	70B
1385/06/26	20,999	20,981	21,000	20,981	0.0	4	3M	66B
1385/06/25	21,000	20,981	21,000	20,981	0.01	6	3M	66B
1385/06/22	21,138	20,979	21,139	20,979	0.27	8	16K	345M
1385/06/15	20,979	20,922	21,138	20,922	0.11	5	10K	211M
1385/06/13	20,605	20,605	20,978	20,898	(0.17)	4	9K	187M
1385/06/11	20,604	20,604	20,933	20,933	(0.03)	2	1K	21M
1385/06/07	20,532	20,532	20,939	20,939	(0.06)	3	2K	40M
1385/06/06	20,546	20,546	20,951	20,951	(0.07)	3	2K	41M
1385/06/05	20,605	20,605	20,965	20,965	(0.29)	5	9K	178M
1385/06/04	20,613	20,613	21,025	21,025	(0.04)	3	2K	42M
1385/05/30	20,875	20,875	21,033	21,033	(0.03)	3	2K	39M
1385/05/29	20,884	20,884	21,039	21,039	(0.02)	3	2K	32M
1385/05/28	20,888	20,888	21,043	21,043	(0.02)	4	1K	30M
1385/05/23	20,894	20,894	21,047	21,047	(0.04)	5	3K	63M
1385/05/22	20,898	20,898	21,055	21,055	(0.04)	3	3K	62M
1385/05/21	20,890	20,890	21,063	21,063	(0.01)	3	1K	21M
1385/05/11	21,134	20,642	21,135	21,066	0.01	5	3K	72M
1385/05/10	21,136	21,063	21,137	21,063	0.01	4	3K	67M
1385/05/09	21,136	21,060	21,136	21,060	0.01	2	3K	64M
1385/05/04	21,000	21,000	21,139	21,057	0.01	5	6K	127M
1385/05/03	20,640	20,640	21,061	21,054	(0.03)	5	4K	90M
1385/05/02	20,000	20,000	21,139	21,061	(0.4)	5	3K	55M
1385/03/02	21,000	21,000	21,149	21,145	0.0	3	1K	21M
1385/02/31	20,734	20,734	21,153	21,146	(0.05)	9	181K	4B
1385/02/25	21,157	21,157	21,158	21,157	(4.98)	5	2K	43M
1384/12/24	21,158	21,158	22,266	22,266	(0.02)	2	245	5M
1384/12/16	21,158	21,158	22,271	22,271	0.0	3	24	519K
1384/10/18	21,158	21,158	22,271	22,271	0.0	2	110	2M
1384/10/12	21,158	21,158	22,271	22,271	0.0	2	30	646K
1384/09/19	21,158	21,158	22,271	22,271	0.0	3	174	4M
1384/09/14	21,176	21,176	22,271	22,271	(0.09)	2	1K	21M
1384/09/13	21,995	21,655	22,600	22,290	(0.68)	15	32K	709M
1384/09/12	22,000	21,655	22,443	22,443	(1.54)	22	23K	492M
1384/04/14	22,595	22,595	22,794	22,794	(0.12)	2	7K	165M
1384/04/05	22,820	22,820	22,822	22,822	(0.02)	5	35K	799M
1384/03/29	22,827	22,827	22,827	22,827	(0.01)	1	10	228K
1384/03/16	22,830	22,830	22,830	22,830	0.0	1	10	228K
1384/03/02	22,831	22,831	22,831	22,831	0.0	1	43	982K
1384/03/01	22,000	22,000	22,831	22,831	(0.01)	2	100	2M
1384/02/31	22,833	22,833	22,833	22,833	0.0	1	21	479K
1384/02/28	23,460	22,833	23,460	22,833	0.0	2	30	698K
1384/02/26	22,833	22,833	22,900	22,833	0.0	3	1K	30M
1384/02/25	22,833	22,833	22,833	22,833	0.0	1	349	8M
1384/02/24	21,759	21,759	22,846	22,833	4.94	10	62K	1B
1384/02/20	21,750	21,750	21,760	21,759	0.0	6	1K	22M
1384/02/13	21,760	21,760	21,760	21,760	0.0	3	900	20M
1384/02/07	21,800	21,760	21,800	21,760	0.0	2	1K	26M
1384/02/05	21,761	21,760	21,761	21,760	0.0	2	500	11M
1384/02/04	21,762	21,761	21,762	21,761	0.0	2	165	4M
1384/01/31	21,762	21,761	21,762	21,761	0.0	2	136	3M
1384/01/30	21,801	21,761	21,801	21,761	0.0	5	1K	29M
1384/01/29	22,000	21,001	22,000	21,761	(0.01)	4	910	20M
1384/01/28	20,905	20,905	21,763	21,763	(1.1)	13	14K	301M
1384/01/27	21,009	21,009	22,005	22,005	(0.49)	2	6K	126M
1383/12/18	21,034	21,034	22,114	22,114	(0.04)	3	481	10M
1383/12/17	21,034	21,034	22,123	22,123	(0.08)	4	953	20M
1383/12/11	21,036	21,036	22,141	22,141	(0.01)	2	85	2M
1383/11/26	21,036	21,036	22,143	22,143	0.0	2	91	2M
1383/11/25	21,036	21,036	22,143	22,143	0.0	2	70	1M
1383/11/03	22,119	22,119	22,143	22,143	0.0	2	235	5M
1383/10/29	21,048	21,048	22,144	22,144	(0.05)	3	610	13M
1383/10/28	22,155	22,155	22,155	22,155	0.0	1	240	5M
1383/10/27	22,750	22,155	22,750	22,155	0.01	2	310	7M
1383/10/26	22,750	22,153	22,750	22,153	0.02	5	585	13M
1383/10/23	22,750	22,148	22,750	22,148	0.01	3	310	7M
1383/10/22	23,000	22,146	23,000	22,146	0.01	2	210	5M
1383/10/21	22,160	22,131	22,160	22,144	0.0	7	2K	37M
1383/10/20	22,850	22,144	23,000	22,144	0.06	4	1K	27M
1383/10/19	23,000	22,130	23,000	22,130	0.02	2	340	8M
1383/10/16	23,000	22,126	23,000	22,126	0.14	3	2K	50M
1383/10/14	23,195	22,094	23,195	22,094	0.01	4	355	8M
1383/10/13	23,000	22,091	23,000	22,091	0.01	3	320	7M
1383/10/12	21,098	21,098	22,500	22,088	(0.02)	6	849	19M
1383/10/09	21,088	21,088	22,092	22,092	(0.47)	13	6K	121M
1383/10/08	21,098	21,098	22,197	22,197	(0.05)	2	574	12M
1383/10/06	21,185	21,185	22,208	22,208	(0.41)	6	5K	105M
1383/10/02	22,000	22,000	22,299	22,299	0.0	2	102	2M
1383/10/01	22,300	22,300	22,300	22,300	(1.97)	8	77K	2B
1383/09/25	22,390	22,390	22,749	22,749	0.0	3	20	451K
1383/09/22	23,000	22,500	23,000	22,750	(3.03)	3	2K	35M
1383/09/09	23,448	23,448	23,461	23,461	0.0	5	1K	24M
1383/08/25	23,463	23,450	23,463	23,462	0.0	9	7K	167M
1383/08/23	23,447	23,447	23,485	23,463	0.0	6	1K	24M
1383/08/20	23,447	23,447	23,464	23,464	0.0	2	196	5M
1383/08/17	23,300	23,300	23,465	23,465	0.0	2	110	3M
1383/08/13	23,300	23,300	23,466	23,466	(0.01)	3	1K	23M
1383/08/12	23,310	23,300	23,469	23,469	(0.03)	6	2K	46M
1383/08/11	23,300	23,300	23,475	23,475	(0.01)	3	510	12M
1383/08/10	23,200	23,199	23,477	23,477	(0.03)	7	1K	33M
1383/08/09	23,480	23,480	23,484	23,484	0.0	2	210	5M
1383/08/04	23,389	23,389	23,485	23,485	(0.01)	4	963	23M
1383/07/29	23,350	23,350	23,487	23,487	0.0	3	310	7M
1383/07/20	23,400	23,400	23,488	23,488	(0.02)	4	3K	61M
1383/07/13	23,491	23,491	23,492	23,492	0.0	2	52	1M
1383/07/12	23,400	23,399	23,493	23,493	(0.01)	6	974	23M
1383/07/11	23,499	23,495	23,600	23,495	0.0	7	680	16M
1383/07/08	23,500	23,000	23,500	23,495	(0.02)	8	1K	28M
1383/07/07	23,500	23,500	23,500	23,500	(49.25)	6	1K	26M
1383/06/10	46,242	46,242	46,307	46,307	0.0	6	260	12M
1383/05/28	45,999	45,999	47,000	46,308	0.08	8	2K	94M
1383/05/21	45,960	45,960	48,000	46,272	0.26	15	12K	569M
1383/05/19	46,000	46,000	46,150	46,150	0.0	2	117	5M
1383/05/18	46,130	46,130	46,151	46,151	0.0	3	2K	93M
1383/05/14	46,800	46,153	48,000	46,153	0.12	4	1K	60M
1383/05/13	46,099	46,099	46,100	46,099	0.0	3	3K	155M
1383/05/11	46,101	46,100	46,101	46,100	0.0	2	10K	468M
1383/05/10	48,000	46,100	48,000	46,100	0.03	2	260	12M
1383/05/07	48,350	46,085	48,350	46,085	0.03	2	215	10M
1383/05/06	48,000	46,070	48,000	46,070	0.07	3	510	24M
1383/05/04	47,850	46,038	47,850	46,038	0.02	2	160	8M
1383/05/03	47,500	46,030	47,500	46,030	0.04	2	400	19M
1383/04/30	46,700	46,011	46,700	46,011	0.02	2	510	24M
1383/04/28	46,000	46,000	46,000	46,000	(6.66)	1	700	32M
1383/03/24	48,414	48,413	50,961	49,280	0.06	13	4K	182M
1383/03/23	48,998	48,998	50,963	49,252	0.68	10	16K	815M
1383/03/18	48,500	48,500	48,921	48,921	(0.01)	3	241	12M
1383/03/17	48,272	47,500	49,000	48,925	(1.05)	21	16K	783M
1383/03/13	48,289	48,289	49,443	49,443	(0.02)	4	300	14M
1383/03/12	47,010	47,010	49,455	49,455	(0.04)	2	260	12M
1383/03/11	48,302	48,302	49,476	49,476	(0.08)	2	1K	49M
1383/03/10	48,144	48,144	49,516	49,516	(2.29)	13	14K	671M
1383/03/06	48,303	48,303	50,677	50,677	(0.33)	2	2K	97M
1383/03/05	48,316	48,316	50,845	50,845	(0.03)	2	160	8M
1383/03/03	48,327	48,327	50,858	50,858	(0.02)	2	153	7M
1383/02/28	48,800	48,800	50,870	50,870	(0.04)	3	310	15M
1383/02/26	49,888	49,888	50,891	50,891	(0.02)	3	310	15M
1383/02/15	50,000	50,000	50,901	50,901	(0.04)	5	610	31M
1383/02/12	50,900	50,900	50,920	50,920	(0.08)	3	20K	1B
1383/02/08	50,959	50,959	50,959	50,959	0.0	2	16K	790M
1383/02/07	50,937	50,937	50,959	50,959	0.0	8	3K	139M
1383/01/30	50,970	50,961	50,970	50,961	0.0	2	17	866K
1383/01/29	50,920	50,920	50,970	50,961	(0.01)	14	5K	255M
1383/01/24	50,940	50,940	50,965	50,965	0.0	3	438	22M
1383/01/17	50,969	50,000	50,970	50,966	(0.03)	5	1K	68M
1383/01/16	50,500	50,500	50,990	50,983	(0.01)	9	3K	174M
1383/01/15	50,990	50,990	51,000	50,990	0.0	3	200K	10B
1383/01/11	50,990	50,990	50,991	50,991	0.0	4	341	17M
1383/01/10	50,993	50,990	50,993	50,992	0.0	6	1K	54M
1382/12/27	51,000	50,992	51,000	50,992	0.0	2	104	5M
1382/12/26	51,000	50,992	51,497	50,992	0.21	10	21K	1B
1382/12/25	50,883	50,883	50,884	50,883	0.0	16	42K	2B
1382/12/24	50,884	50,883	50,884	50,883	0.0	4	5K	255M
1382/12/23	50,884	50,772	51,000	50,883	0.0	13	22K	1B
1382/12/20	51,003	50,774	51,500	50,881	0.0	8	4K	186M
1382/12/19	50,770	50,770	51,003	50,882	0.23	8	12K	628M
1382/12/18	51,002	50,554	51,007	50,764	0.42	9	11K	551M
1382/12/17	50,555	50,553	50,555	50,553	0.0	2	48	2M
1382/12/16	50,101	50,100	50,553	50,553	(0.2)	12	4K	203M
1382/12/13	50,652	50,652	50,652	50,652	0.04	1	500	25M
1382/12/06	51,000	50,632	51,000	50,632	0.09	5	3K	135M
1382/12/05	50,950	50,584	51,000	50,584	0.35	6	7K	366M
1382/12/04	50,410	50,102	50,410	50,409	0.0	12	11K	561M
1382/12/03	50,500	50,410	50,517	50,410	0.02	8	2K	93M
1382/12/02	50,500	50,401	50,517	50,401	0.03	5	3K	155M
1382/11/29	50,000	50,000	50,512	50,384	0.04	7	5K	258M
1382/11/28	50,518	50,000	50,518	50,366	(0.3)	8	7K	339M
1382/11/27	50,000	50,000	50,518	50,518	(0.49)	5	7K	369M
1382/11/26	50,000	50,000	50,766	50,766	(0.29)	3	4K	186M
1382/11/20	50,942	49,670	50,999	50,916	(0.05)	6	1K	56M
1382/11/19	50,946	50,944	50,946	50,944	0.0	8	2K	84M
1382/11/18	50,893	50,890	50,944	50,944	(0.05)	16	8K	391M
1382/11/15	50,893	50,893	50,971	50,971	(0.01)	2	660	34M
1382/11/14	50,900	50,889	50,974	50,974	(0.01)	6	1K	62M
1382/11/12	50,001	50,001	50,979	50,979	(0.19)	2	2K	101M
1382/11/11	51,200	51,074	51,401	51,074	0.16	7	5K	269M
1382/11/08	50,991	50,991	51,001	50,994	0.0	11	8K	393M
1382/11/07	50,992	50,992	50,992	50,992	0.0	1	800	41M
1382/11/06	50,992	50,992	51,000	50,992	0.0	5	610	31M
1382/11/05	50,110	50,000	51,001	50,992	(0.13)	10	13K	663M
1382/11/04	50,999	50,999	51,060	51,060	(0.05)	8	6K	307M
1382/11/01	50,011	50,011	51,083	51,083	(0.05)	3	1K	51M
1382/10/30	50,001	50,000	51,110	51,110	(0.24)	6	2K	113M
1382/10/29	50,002	50,000	51,232	51,232	(0.17)	4	2K	76M
1382/10/28	51,324	51,000	51,400	51,319	(0.01)	13	11K	541M
1382/10/27	51,295	51,290	51,334	51,324	(0.02)	9	6K	308M
1382/10/24	51,190	51,190	51,335	51,334	(0.04)	6	5K	257M
1382/10/23	51,195	50,000	51,355	51,355	(0.2)	12	4K	227M
1382/10/22	51,456	51,429	51,500	51,456	0.0	14	11K	573M
1382/10/21	51,457	51,456	51,458	51,456	0.0	6	2K	113M
1382/10/20	51,289	51,260	52,000	51,456	1.23	15	15K	775M
1382/10/17	51,295	50,832	51,300	50,832	0.21	15	4K	221M
1382/10/16	51,000	50,724	51,290	50,724	3.69	16	20K	999M
1382/10/15	49,600	48,920	50,000	48,920	0.10	7	1K	56M
1382/10/14	49,000	48,869	49,190	48,869	0.27	23	12K	572M
1382/10/13	48,589	48,580	48,938	48,737	0.27	19	19K	915M
1382/10/10	48,677	46,456	48,960	48,608	(0.56)	35	30K	1B
1382/10/09	46,924	46,924	49,000	48,884	(0.98)	16	13K	631M
1382/10/08	48,501	48,500	49,369	49,369	(0.89)	12	14K	704M
1382/10/07	49,919	49,500	49,919	49,814	0.03	28	20K	1B
1382/10/06	49,948	49,800	49,948	49,800	0.23	12	10K	500M
1382/10/03	49,001	49,000	49,686	49,686	(0.57)	12	7K	326M
1382/10/02	50,000	49,877	50,000	49,969	(0.39)	44	30K	2B
1382/09/30	50,352	50,164	50,352	50,164	0.29	9	10K	504M
1382/09/26	50,998	49,500	50,998	50,019	(2.61)	31	21K	1B
1382/09/25	51,362	51,361	51,362	51,361	0.0	10	3K	180M
1382/09/24	51,366	51,299	51,367	51,362	(0.01)	29	24K	1B
1382/09/23	50,246	49,000	52,758	51,368	2.23	54	35K	2B
1382/09/22	50,310	50,000	50,500	50,246	(1.54)	107	63K	3B
1382/09/19	50,319	50,308	55,392	51,034	(3.63)	313	76K	4B
1382/09/18	52,955	52,955	52,955	52,955	5.00	73	30K	2B
1382/09/17	50,434	50,434	50,434	50,434	5.00	103	49K	2B
1382/09/16	50,434	48,033	50,434	48,033	0.0	2	1K	50M
1382/09/15	48,033	48,033	48,033	48,033	5.00	242	100K	5B
1382/09/12	47,929	45,746	47,929	45,746	0.22	4	1K	48M
1382/09/11	45,900	45,501	45,900	45,647	0.0	653	555K	25B