Name: تولیدمواداولیهداروپخش
Creator: حال و هوا

جدول آخرین قیمت و نمودار
تولیدمواداولیه‌داروپخش
دتماد(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	49,970	49,940	50,020	49,950	(2.97)	831	4M	178B
1405/06/28	51,500	51,440	52,700	51,480	(2.92)	785	3M	177B
1405/06/25	53,500	52,790	54,750	53,030	(2.55)	954	4M	226B
1405/06/24	56,000	54,400	56,000	54,420	(2.96)	1,606	9M	473B
1405/06/23	56,200	56,060	56,500	56,080	(2.96)	856	5M	277B
1405/06/22	58,550	55,720	58,580	57,790	1.60	913	3M	186B
1405/06/21	54,640	54,640	58,000	56,880	0.99	1,548	8M	463B
1405/06/18	55,990	55,980	57,700	56,320	(2.41)	1,178	3M	186B
1405/06/17	59,980	57,550	59,980	57,710	(2.71)	3,052	14M	795B
1405/06/16	58,480	58,480	59,980	59,320	1.44	2,432	8M	478B
1405/06/15	61,590	58,160	61,590	58,480	(2.45)	3,414	12M	688B
1405/06/14	60,010	58,500	60,010	59,950	2.88	1,169	6M	361B
1405/06/11	56,420	56,420	59,790	58,270	0.19	1,181	4M	219B
1405/06/10	58,990	55,620	59,060	58,160	1.43	1,611	10M	602B
1405/06/09	55,800	55,090	57,410	57,340	2.87	1,159	8M	462B
1405/06/08	55,740	55,740	55,740	55,740	2.99	565	5M	298B
1405/06/07	55,740	55,740	55,740	55,740	2.99	565	5M	298B
1405/06/04	52,790	52,780	54,200	54,120	2.83	1,358	8M	449B
1405/06/03	55,060	51,860	55,060	52,630	(1.55)	3,474	24M	1T
1405/06/02	53,460	53,460	53,460	53,460	2.99	398	5M	250B
1405/06/01	51,910	51,910	51,910	51,910	3.00	162	1M	53B
1405/05/31	50,400	50,400	50,400	50,400	2.98	64	460K	23B
1405/05/28	48,940	48,940	48,940	48,940	2.99	80	451K	22B
1405/05/27	47,520	47,520	47,520	47,520	2.99	76	589K	28B
1405/05/26	46,140	46,140	46,140	46,140	2.99	112	699K	32B
1405/05/25	44,800	44,800	44,800	44,800	2.99	224	3M	115B
1405/05/24	43,630	42,700	43,630	43,500	2.69	626	4M	154B
1405/05/21	44,600	42,270	44,600	42,360	(2.78)	1,735	11M	456B
1405/05/20	44,600	42,270	44,600	42,360	(2.78)	1,735	11M	456B
1405/05/19	43,410	43,370	44,750	43,570	(2.55)	1,495	9M	373B
1405/05/18	47,090	44,630	47,090	44,710	(2.83)	1,383	11M	512B
1405/05/17	45,960	45,780	46,010	46,010	3.00	274	2M	113B
1405/05/14	44,450	43,500	44,770	44,670	2.76	781	6M	260B
1405/05/13	42,000	42,000	44,000	43,470	0.65	1,034	5M	234B
1405/05/12	42,000	42,000	44,000	43,470	0.65	1,034	5M	234B
1405/05/11	43,000	42,550	44,670	43,190	(1.12)	1,196	6M	254B
1405/05/10	45,790	43,390	45,790	43,680	(2.35)	1,767	7M	324B
1405/05/07	44,790	43,610	44,790	44,730	2.85	1,484	13M	565B
1405/05/06	43,490	43,490	43,490	43,490	2.98	388	4M	171B
1405/05/05	42,360	42,150	42,990	42,230	(2.81)	846	3M	139B
1405/05/04	44,980	42,360	44,980	43,450	(0.5)	2,222	19M	845B
1405/05/03	44,150	41,910	44,150	43,670	1.87	2,298	16M	708B
1405/04/31	42,920	41,670	42,920	42,870	2.88	1,541	15M	634B
1405/04/30	41,670	41,670	41,670	41,670	2.99	132	2M	83B
1405/04/29	40,490	39,400	40,490	40,460	2.90	988	9M	352B
1405/04/28	39,100	39,100	40,500	39,320	(2.43)	1,914	16M	639B
1405/04/27	41,250	40,160	41,500	40,300	(2.66)	1,568	12M	471B
1405/04/24	41,400	41,400	41,400	41,400	2.99	413	5M	197B
1405/04/23	40,210	39,510	40,210	40,200	2.97	803	7M	284B
1405/04/22	37,160	37,160	39,440	39,040	1.93	790	7M	285B
1405/04/21	38,170	37,520	39,310	38,300	10.37	2,514	22M	826B
1405/04/09	37,450	37,450	37,450	37,450	3.00	86	635K	24B
1405/04/08	36,360	36,200	36,360	36,360	2.97	395	3M	123B
1405/04/07	35,350	35,250	36,300	35,310	(2.83)	1,278	11M	380B
1405/04/06	37,500	35,500	37,500	36,340	(0.44)	1,945	11M	394B
1405/04/03	36,500	36,480	36,500	36,500	2.99	362	6M	237B
1405/04/01	34,800	34,800	35,790	35,440	1.99	1,271	14M	490B
1405/03/31	35,070	33,030	35,070	34,750	2.06	2,379	49M	2T
1405/03/30	34,050	34,050	34,050	34,050	2.99	112	3M	104B
1405/03/27	33,060	33,060	33,060	33,060	2.99	44	485K	16B
1405/03/26	32,100	32,100	32,100	32,100	2.98	112	3M	100B
1405/03/25	31,170	31,170	31,170	31,170	2.97	30	340K	11B
1405/03/24	30,270	30,270	30,270	30,270	2.99	32	346K	10B
1405/03/23	29,390	29,390	29,390	29,390	2.98	17	333K	10B
1405/03/19	28,540	28,540	28,540	28,540	3.00	19	318K	9B
1405/03/18	27,710	27,710	27,710	27,710	2.97	152	2M	63B
1405/03/17	26,910	26,910	26,910	26,910	2.99	26	357K	10B
1405/03/16	26,130	26,130	26,130	26,130	3.00	35	439K	11B
1405/03/13	25,370	25,370	25,370	25,370	2.96	164	5M	132B
1405/03/12	24,640	24,640	24,640	24,640	2.97	26	412K	10B
1405/03/10	23,930	23,930	23,930	23,930	2.97	30	366K	9B
1405/03/09	23,240	23,240	23,240	23,240	2.97	73	2M	56B
1405/03/06	22,570	22,570	22,570	22,570	2.97	63	1M	33B
1405/03/05	22,570	22,570	22,570	22,570	2.97	63	1M	33B
1405/03/04	21,920	21,920	21,920	21,920	2.96	76	2M	44B
1405/03/03	21,290	21,290	21,290	21,290	3.00	78	2M	43B
1405/03/02	20,670	20,670	20,670	20,670	2.99	37	1M	23B
1405/02/30	20,070	20,070	20,070	20,070	2.98	62	2M	35B
1405/02/29	19,490	19,490	19,490	19,490	2.96	18	123K	2B
1404/12/09	19,250	18,370	19,250	18,760	(0.9)	100	634K	12B
1404/12/06	18,940	18,570	18,940	18,930	2.94	241	2M	43B
1404/12/05	18,390	18,390	18,390	18,390	2.97	66	788K	14B
1404/12/03	18,290	17,800	18,350	17,860	(2.67)	1,365	4M	78B
1404/12/02	18,250	18,250	18,780	18,350	(2.45)	672	2M	30B
1404/11/29	19,600	18,480	19,600	18,810	(1.26)	343	2M	37B
1404/11/28	19,060	18,580	19,060	19,050	2.92	283	4M	72B
1404/11/27	18,510	18,510	18,970	18,510	(2.99)	291	5M	88B
1404/11/26	19,080	19,080	19,080	19,080	(2.95)	134	1M	21B
1404/11/25	20,810	19,610	20,810	19,660	(2.72)	404	4M	79B
1404/11/21	20,210	20,210	20,210	20,210	(2.98)	167	3M	70B
1404/11/20	20,830	20,830	20,830	20,830	(2.98)	87	414K	9B
1404/11/19	22,660	21,370	22,660	21,470	(2.54)	325	3M	68B
1404/11/18	21,200	21,200	22,030	22,030	2.99	227	4M	84B
1404/11/14	21,900	21,220	22,420	21,390	(2.19)	408	3M	67B
1404/11/13	21,870	21,530	21,870	21,870	2.97	220	3M	73B
1404/11/12	21,070	21,070	22,190	21,240	(2.21)	1,311	10M	217B
1404/11/11	21,720	21,720	21,720	21,720	(2.99)	59	184K	4B
1404/11/08	22,390	22,390	22,390	22,390	(2.99)	614	1M	24B
1404/11/07	23,080	23,080	23,080	23,080	(2.98)	64	406K	9B
1404/11/06	23,790	23,790	23,790	23,790	(2.98)	32	347K	8B
1404/11/05	24,520	24,520	24,520	24,520	(2.97)	55	469K	11B
1404/11/04	25,270	25,270	26,050	25,270	(2.99)	309	4M	98B
1404/11/01	26,720	25,400	26,720	26,050	0.39	1,033	8M	220B
1404/10/30	25,700	25,050	26,590	25,950	0.50	686	9M	243B
1404/10/29	27,050	25,620	27,140	25,820	(2.23)	955	8M	207B
1404/10/28	26,410	26,400	26,410	26,410	2.96	382	8M	218B
1404/10/24	25,610	25,610	26,090	25,650	(2.84)	780	11M	292B
1404/10/23	27,050	25,600	27,050	26,400	0.49	1,489	9M	228B
1404/10/22	26,270	26,270	26,270	26,270	2.98	195	6M	147B
1404/10/21	25,520	25,230	25,520	25,510	2.95	1,248	18M	451B
1404/10/20	23,710	23,710	25,170	24,780	1.39	1,628	35M	856B
1404/10/17	24,500	23,180	24,500	24,440	2.73	2,008	45M	1T
1404/10/16	23,790	23,790	23,790	23,790	2.99	1,143	39M	925B
1404/10/15	23,100	23,100	23,100	23,100	2.99	69	2M	44B
1404/10/14	22,430	22,430	22,430	22,430	2.98	72	2M	34B
1404/10/10	21,780	21,780	21,780	21,780	2.98	18	18K	389M
1404/10/09	21,150	21,150	21,150	21,150	2.97	107	1M	28B
1404/10/08	20,540	20,540	20,540	20,540	2.96	169	6M	113B
1404/10/07	19,950	19,950	19,950	19,950	2.99	56	1M	27B
1404/10/06	19,370	19,370	19,370	19,370	2.98	108	4M	74B
1404/10/03	18,810	18,810	18,810	18,810	2.96	128	4M	70B
1404/10/02	18,270	18,270	18,270	18,270	2.99	56	2M	28B
1404/09/02	70,160	68,500	70,170	69,470	(1.0)	582	1M	74B
1404/09/01	71,000	69,000	71,100	70,170	0.11	289	701K	49B
1404/08/28	71,600	68,500	71,990	70,090	(0.34)	339	508K	36B
1404/08/27	68,360	68,360	72,120	70,330	0.23	288	817K	57B
1404/08/26	68,600	68,600	70,480	70,170	2.54	347	2M	147B
1404/08/25	67,990	66,010	68,890	68,430	2.30	323	2M	119B
1404/08/24	67,000	66,000	67,970	66,890	0.81	200	307K	21B
1404/08/21	64,100	64,100	66,950	66,350	0.67	210	514K	34B
1404/08/20	65,400	65,290	67,800	65,910	(2.07)	374	1M	91B
1404/08/19	66,860	66,600	69,300	67,300	(1.97)	362	975K	66B
1404/08/18	70,000	66,700	70,000	68,650	(0.16)	706	3M	227B
1404/08/17	68,760	68,760	68,760	68,760	3.00	53	993K	68B
1404/08/14	66,000	64,500	67,900	66,760	1.26	660	3M	167B
1404/08/13	65,940	65,100	65,940	65,930	2.98	579	9M	576B
1404/08/12	64,020	64,020	64,020	64,020	2.99	249	8M	489B
1404/08/11	62,160	62,160	62,160	62,160	3.00	53	1M	65B
1404/08/10	60,350	60,350	60,350	60,350	2.99	31	292K	18B
1404/08/07	58,970	58,970	58,970	58,600	2.34	27	225K	13B
1404/08/06	57,660	57,660	57,660	57,260	2.27	22	218K	13B
1404/08/05	57,610	57,610	57,610	55,990	0.09	14	8K	461M
1404/08/04	57,470	57,470	57,470	55,940	0.25	20	24K	1B
1404/08/03	56,970	56,970	56,970	55,800	0.87	37	84K	5B
1404/07/30	54,000	52,690	55,930	55,320	1.86	223	818K	45B
1404/07/29	54,200	54,200	55,470	54,310	0.28	70	91K	5B
1404/07/28	54,990	52,650	54,990	54,160	(0.09)	53	53K	3B
1404/07/27	53,270	53,270	55,680	54,210	(1.22)	181	262K	14B
1404/07/26	55,320	52,100	55,320	54,880	2.18	327	742K	41B
1404/07/23	56,190	53,660	56,190	53,710	(2.89)	221	311K	17B
1404/07/22	55,310	55,220	58,480	55,310	(2.83)	156	447K	25B
1404/07/21	60,150	56,680	60,160	56,920	(2.58)	245	419K	24B
1404/07/20	58,040	56,760	58,450	58,430	2.96	230	926K	54B
1404/07/19	55,100	55,100	58,000	56,750	0.64	137	333K	19B
1404/07/16	57,070	54,080	57,070	56,390	1.77	119	232K	13B
1404/07/15	54,110	54,010	55,510	55,410	2.80	247	2M	115B
1404/07/14	53,990	52,520	54,110	53,900	2.59	258	713K	38B
1404/07/13	52,540	52,000	52,540	52,540	3.00	222	2M	83B
1404/07/12	51,010	51,010	51,010	51,010	2.99	114	655K	33B
1404/07/09	49,670	48,060	49,700	49,530	2.63	235	656K	33B
1404/07/08	50,600	47,660	50,600	48,260	(1.77)	1,247	541K	26B
1404/07/07	49,130	49,130	49,130	49,130	3.00	129	1M	55B
1404/07/06	47,700	47,700	47,700	47,700	2.98	69	662K	32B
1404/07/05	43,710	43,710	46,330	46,320	2.96	114	766K	35B
1404/07/02	45,100	44,900	46,980	44,990	(2.79)	1,192	485K	22B
1404/07/01	46,640	45,800	46,640	46,280	(0.32)	262	127K	6B
1404/06/31	46,480	45,800	47,530	46,430	(0.17)	966	277K	13B
1404/06/30	47,090	46,300	47,700	46,510	(2.56)	2,155	535K	25B
1404/06/29	46,420	46,420	46,420	47,730	(0.25)	40	26K	1B
1404/06/26	48,800	47,430	48,800	47,850	(2.13)	707	462K	22B
1404/06/25	49,760	48,310	49,760	48,890	(1.83)	665	298K	15B
1404/06/24	49,510	49,240	50,030	49,800	0.93	149	2M	121B
1404/06/23	50,000	48,810	50,200	49,340	0.96	108	867K	43B
1404/06/22	50,110	48,790	50,110	48,870	0.14	58	232K	11B
1404/06/18	49,200	48,530	49,690	48,800	0.29	111	218K	11B
1404/06/17	48,610	48,470	49,690	48,660	0.83	65	187K	9B
1404/06/16	48,250	48,140	49,390	48,260	0.02	69	53K	3B
1404/06/15	49,500	48,150	49,500	48,250	0.21	34	45K	2B
1404/06/12	49,400	48,500	49,460	48,150	0.27	37	29K	1B
1404/06/11	48,950	48,000	48,990	48,020	0.95	67	105K	5B
1404/06/09	48,890	47,320	48,890	47,570	0.0	52	40K	2B
1404/06/08	46,410	46,410	46,570	47,570	(0.56)	82	59K	3B
1404/06/05	46,750	46,710	49,090	47,840	(0.23)	59	48K	2B
1404/06/04	48,120	48,120	48,500	47,950	0.10	51	36K	2B
1404/06/03	49,280	47,830	49,280	47,900	0.0	100	42K	2B
1404/06/01	49,000	48,100	49,000	47,900	0.10	97	35K	2B
1404/05/29	48,500	48,150	48,510	47,850	0.15	92	39K	2B
1404/05/28	49,180	48,050	49,180	47,780	0.04	61	19K	906M
1404/05/27	49,000	47,010	49,000	47,760	(0.6)	346	154K	7B
1404/05/26	48,240	48,240	49,100	48,050	0.15	69	26K	1B
1404/05/25	46,600	46,590	48,930	47,980	(0.1)	456	163K	8B
1404/05/22	46,960	46,940	47,600	48,030	(0.74)	49	75K	4B
1404/05/21	48,800	47,210	48,800	48,390	(0.58)	83	59K	3B
1404/05/20	48,140	47,280	48,980	48,670	(0.12)	44	23K	1B
1404/05/19	48,010	48,010	49,100	48,730	0.06	64	97K	5B
1404/05/18	49,160	48,590	50,000	48,700	(2.78)	160	287K	14B
1404/05/15	49,820	49,160	50,680	50,090	(1.16)	99	123K	6B
1404/05/14	50,810	50,220	51,000	50,680	(0.24)	179	117K	6B
1404/05/13	50,660	50,370	51,910	50,800	(2.16)	753	494K	25B
1404/05/12	52,400	51,090	52,400	51,920	(0.57)	494	579K	30B
1404/05/11	52,360	52,070	52,480	52,220	(2.72)	820	983K	51B
1404/05/08	53,230	53,230	53,790	53,680	(2.17)	91	207K	11B
1404/05/07	53,820	53,820	53,820	54,870	(1.1)	43	106K	6B
1404/05/06	55,660	55,110	55,660	55,480	(2.34)	69	224K	12B
1404/05/05	57,120	56,160	58,260	56,810	(0.09)	295	148K	8B
1404/05/04	55,670	55,660	57,800	56,860	(0.91)	582	350K	20B
1404/05/01	59,380	56,010	59,380	57,380	(0.49)	617	225K	13B
1404/04/31	58,300	57,000	58,300	57,660	1.85	102	188K	11B
1404/04/30	55,750	55,750	56,890	56,610	2.48	72	238K	14B
1404/04/29	53,540	53,540	56,400	55,240	0.09	174	109K	6B
1404/04/28	55,300	55,200	56,300	55,190	0.35	120	139K	8B
1404/04/25	55,320	55,050	55,990	55,000	0.40	216	114K	6B
1404/04/24	54,100	54,050	55,520	54,780	0.15	522	264K	14B
1404/04/23	55,180	54,400	55,180	54,700	0.11	860	201K	11B
1404/04/22	55,000	53,780	55,550	54,640	0.33	666	361K	20B
1404/04/21	54,360	54,360	55,800	54,460	0.52	104	105K	6B
1404/04/18	54,170	54,170	56,320	54,180	(2.97)	357	307K	17B
1404/04/17	56,310	54,490	56,310	55,840	(0.59)	89	58K	3B
1404/04/16	55,620	55,540	57,870	56,170	(0.04)	84	44K	2B
1404/04/11	55,540	55,540	57,540	56,190	(1.85)	1,641	827K	46B
1404/04/10	55,830	55,830	55,830	57,250	(0.52)	32	49K	3B
1404/04/09	57,550	57,550	58,000	57,550	(2.98)	148	703K	40B
1404/04/08	59,320	59,320	59,320	59,320	(2.99)	49	317K	19B
1404/04/07	60,790	60,790	60,790	61,150	(2.43)	34	231K	14B
1404/03/21	62,770	62,250	63,950	62,670	0.0	216	64K	4B
1404/03/20	63,320	62,210	63,320	62,670	(0.11)	361	207K	13B
1404/03/19	63,170	61,750	64,580	62,740	(0.79)	340	245K	15B
1404/03/18	63,190	62,780	63,990	63,240	0.03	378	115K	7B
1404/03/17	64,490	62,570	64,490	63,220	(1.98)	1,621	525K	33B
1404/03/13	67,900	64,350	67,900	64,500	(2.77)	1,217	854K	55B
1404/03/12	66,340	65,500	66,340	66,340	3.00	159	402K	27B
1404/03/11	64,420	64,100	64,420	64,410	2.97	168	494K	32B
1404/03/10	61,250	61,250	63,120	62,550	2.06	225	862K	54B
1404/03/07	61,120	60,530	62,400	61,290	0.11	329	513K	31B
1404/03/06	60,650	60,650	62,400	61,220	0.96	137	184K	11B
1404/03/05	60,000	59,940	60,700	60,640	(0.87)	148	138K	8B
1404/03/04	62,550	60,750	62,550	61,170	(2.32)	691	331K	20B
1404/03/03	61,620	61,620	63,130	62,620	(1.31)	598	230K	14B
1404/02/31	63,130	63,130	63,130	63,450	(2.5)	600	239K	15B
1404/02/30	64,270	64,270	64,300	65,080	(1.77)	97	170K	11B
1404/02/24	72,600	72,600	75,000	73,950	1.29	334	272K	20B
1404/02/23	73,390	72,000	73,390	73,010	2.36	133	306K	22B
1404/02/22	72,550	70,280	72,550	71,330	1.11	383	528K	38B
1404/02/21	72,030	69,870	72,030	70,550	(2.05)	722	244K	17B
1404/02/20	73,980	71,860	73,980	72,030	(2.77)	1,051	487K	35B
1404/02/17	76,070	73,790	76,070	74,080	0.15	349	232K	17B
1404/02/16	76,410	73,390	76,410	73,970	(0.31)	343	393K	29B
1404/02/15	74,570	73,480	75,780	74,200	(0.5)	393	412K	31B
1404/02/14	77,320	73,970	77,320	74,570	(0.75)	433	238K	18B
1404/02/13	72,610	72,560	75,860	75,130	2.00	471	1M	97B
1404/02/10	73,660	73,660	73,660	73,660	2.99	68	782K	58B
1404/02/09	71,570	70,000	71,570	71,520	2.92	160	642K	46B
1404/02/08	69,050	68,320	70,550	69,490	(0.81)	161	148K	10B
1404/02/07	71,980	69,040	71,980	70,060	0.17	130	220K	15B
1404/02/06	69,960	68,270	69,960	69,940	2.96	200	1M	71B
1404/02/03	69,770	65,780	69,770	67,930	0.18	433	846K	57B
1404/02/02	67,820	67,200	67,820	67,810	2.98	192	1M	70B
1404/02/01	65,850	65,850	65,850	65,850	2.99	83	318K	21B
1404/01/31	63,100	63,100	63,940	63,940	3.00	63	329K	21B
1404/01/30	62,950	60,970	62,950	62,080	0.39	215	660K	41B
1404/01/27	62,310	61,420	62,380	61,840	(2.32)	241	477K	29B
1404/01/26	63,000	62,310	63,000	63,310	(1.43)	130	145K	9B
1404/01/25	65,280	63,160	65,280	64,230	1.33	310	642K	41B
1404/01/24	63,250	62,910	63,520	63,390	2.79	411	1M	86B
1404/01/23	61,520	60,130	63,360	61,670	0.62	168	127K	8B
1404/01/19	61,630	60,020	61,630	61,290	2.42	289	355K	22B
1404/01/18	59,850	59,830	60,100	59,840	(2.98)	202	1M	77B
1404/01/17	61,670	61,670	62,200	61,680	(2.97)	210	464K	29B
1404/01/16	63,500	63,100	65,160	63,570	(0.05)	149	87K	6B
1404/01/10	64,290	62,300	64,290	63,600	0.32	191	225K	14B
1404/01/09	63,100	61,780	64,820	63,400	(0.38)	214	106K	7B
1404/01/06	63,640	63,210	64,990	63,640	0.06	569	205K	13B
1404/01/05	65,350	63,290	65,350	63,600	0.17	239	90K	6B
1403/12/28	65,090	63,190	65,090	63,490	(2.53)	786	327K	21B
1403/12/27	66,990	63,900	66,990	65,140	(0.34)	292	68K	4B
1403/12/26	65,150	64,810	66,450	65,360	0.32	2,517	602K	39B
1403/12/25	65,500	64,400	66,310	65,150	1.02	248	200K	13B
1403/12/22	64,230	64,150	65,140	64,490	0.97	531	204K	13B
1403/12/21	62,300	62,300	65,340	63,870	(0.36)	451	138K	9B
1403/12/20	63,530	63,390	66,750	64,100	(1.91)	751	499K	32B
1403/12/19	65,400	65,320	67,090	65,350	(2.96)	817	849K	55B
1403/12/18	67,200	67,200	67,260	67,340	(2.79)	102	267K	18B
1403/12/15	71,200	69,100	71,200	69,270	(2.75)	1,266	637K	44B
1403/12/14	75,180	70,810	75,180	71,230	(2.42)	1,428	523K	37B
1403/12/13	74,000	73,000	74,000	73,000	(2.99)	118	654K	48B
1403/12/12	76,990	74,840	76,990	75,250	(0.23)	143	274K	21B
1403/12/11	77,470	75,110	77,470	75,420	0.25	351	431K	32B
1403/12/08	74,500	74,480	77,360	75,230	(1.85)	966	410K	31B
1403/12/07	78,500	75,360	78,500	76,650	0.26	383	357K	27B
1403/12/06	76,690	76,300	76,690	76,450	(0.38)	246	244K	19B
1403/12/05	74,750	74,750	77,900	76,740	(0.2)	255	104K	8B
1403/12/04	77,010	74,800	79,040	76,890	(0.04)	350	89K	7B
1403/12/01	79,000	77,000	79,000	76,920	0.21	55	64K	5B
1403/11/30	78,990	76,170	78,990	76,760	(0.26)	174	161K	12B
1403/11/29	77,020	76,460	77,220	76,960	0.59	1,339	715K	55B
1403/11/28	77,400	76,280	77,480	76,510	(2.7)	2,422	1M	89B
1403/11/27	80,620	78,340	80,810	78,630	(2.64)	928	361K	28B
1403/11/23	82,970	79,760	82,970	80,760	(1.78)	1,718	612K	49B
1403/11/21	81,600	80,480	82,930	82,220	(0.84)	1,417	492K	40B
1403/11/17	81,750	81,400	83,900	82,920	(0.22)	146	49K	4B
1403/11/16	82,280	82,110	83,400	83,100	(0.02)	101	46K	4B
1403/11/15	84,810	82,630	84,900	83,120	(0.55)	505	246K	20B
1403/11/14	84,120	83,360	84,900	83,580	0.26	348	132K	11B
1403/11/13	86,400	81,970	86,400	83,360	(1.35)	234	175K	14B
1403/11/10	84,230	84,140	85,870	84,500	0.27	394	177K	15B
1403/11/08	85,770	83,160	85,770	84,270	0.32	1,222	390K	33B
1403/11/07	85,500	81,820	86,000	84,000	(0.41)	106	65K	5B
1403/11/06	82,610	82,610	84,970	84,350	2.14	469	268K	23B
1403/11/03	82,200	82,090	82,600	82,580	2.97	191	376K	31B
1403/11/02	81,150	78,800	83,000	80,200	(1.22)	456	277K	22B
1403/11/01	85,760	80,790	85,760	81,190	(2.51)	308	309K	25B
1403/10/30	81,680	81,680	85,500	83,280	(1.09)	380	451K	38B
1403/10/29	84,500	83,750	84,500	84,200	(2.48)	314	238K	20B
1403/10/26	88,750	83,810	88,770	86,340	0.13	296	671K	58B
1403/10/24	86,800	84,940	88,300	86,230	0.48	607	758K	65B
1403/10/23	87,250	82,260	87,250	85,820	1.29	1,107	2M	200B
1403/10/22	84,730	84,730	84,730	84,730	2.99	89	1M	98B
1403/10/19	82,270	82,270	82,270	82,270	2.99	51	295K	24B
1403/10/18	79,880	79,880	79,880	79,880	2.99	67	344K	27B
1403/10/17	77,890	77,890	77,890	77,560	2.55	60	244K	19B
1403/10/16	76,180	76,180	76,180	75,630	2.24	80	215K	16B
1403/10/15	73,970	73,970	73,970	73,970	2.99	76	551K	41B
1403/10/12	69,110	69,100	72,040	71,820	2.67	217	446K	32B
1403/10/11	70,880	69,000	70,880	69,950	1.61	181	558K	39B
1403/10/10	66,960	66,960	70,780	68,840	(0.04)	359	325K	22B
1403/10/09	72,640	68,800	72,640	68,870	(2.89)	452	1M	92B
1403/10/08	69,710	69,710	72,800	70,920	(0.17)	310	689K	49B
1403/10/05	73,450	70,990	73,450	71,040	(2.92)	426	2M	134B
1403/10/04	72,250	72,250	74,650	73,180	0.36	77	244K	18B
1403/10/03	73,000	72,400	73,960	72,920	(0.22)	120	215K	16B
1403/10/02	74,350	72,680	74,350	73,080	0.07	107	224K	16B
1403/10/01	74,000	72,580	74,500	73,030	0.25	181	152K	11B
1403/09/28	75,000	71,030	75,000	72,850	(0.01)	94	59K	4B
1403/09/27	72,800	72,780	75,980	72,860	(2.89)	201	553K	40B
1403/09/26	76,480	74,820	77,000	75,030	(2.72)	207	294K	22B
1403/09/25	77,620	76,450	77,620	77,130	2.35	161	241K	19B
1403/09/24	74,010	74,010	76,440	75,360	1.54	76	153K	12B
1403/09/21	76,950	73,000	76,950	74,220	(1.18)	154	163K	12B
1403/09/20	77,480	73,560	77,480	75,110	(0.21)	118	110K	8B
1403/09/19	75,250	74,580	75,300	75,270	2.95	166	941K	71B
1403/09/18	71,260	70,170	74,510	73,110	1.06	153	382K	28B
1403/09/17	72,160	71,270	74,480	72,340	(1.5)	146	180K	13B
1403/09/14	74,960	73,270	74,960	73,440	(2.77)	394	713K	52B
1403/09/13	75,530	74,960	77,490	75,530	(2.25)	464	551K	42B
1403/09/12	77,400	76,050	77,500	77,270	2.68	306	1M	86B
1403/09/11	75,630	74,100	76,110	75,250	(1.49)	623	214K	16B
1403/09/10	77,400	74,980	77,480	76,390	1.54	300	420K	32B
1403/09/07	74,980	74,980	76,800	75,230	(2.67)	209	325K	24B
1403/09/06	81,800	77,110	81,800	77,290	(2.77)	160	467K	36B
1403/09/05	79,000	77,460	79,580	79,490	2.87	194	657K	52B
1403/09/04	75,590	75,590	77,670	77,270	2.47	166	256K	20B
1403/09/03	73,460	73,460	77,230	75,410	0.55	127	85K	7B
1403/08/30	74,790	73,260	74,800	75,000	(0.68)	69	99K	7B
1403/08/29	77,790	73,930	77,870	75,510	(0.15)	174	179K	14B
1403/08/28	74,930	74,010	76,070	75,620	2.38	299	481K	36B
1403/08/27	74,000	73,200	74,920	73,860	1.53	192	348K	26B
1403/08/26	72,900	71,500	73,620	72,750	1.78	302	312K	23B
1403/08/23	73,890	69,820	73,890	71,480	(0.39)	133	64K	4B
1403/08/22	73,490	70,240	73,490	71,760	(0.9)	94	173K	12B
1403/08/21	73,440	69,900	73,490	72,410	1.49	185	305K	22B
1403/08/20	70,490	69,590	71,720	71,350	2.46	374	702K	50B
1403/08/19	70,980	69,000	71,130	69,640	0.83	362	252K	18B
1403/08/16	67,260	67,260	68,980	69,070	(0.38)	69	46K	3B
1403/08/15	70,790	67,550	71,450	69,330	(0.06)	139	163K	11B
1403/08/14	67,850	67,820	70,970	69,370	(0.76)	228	133K	9B
1403/08/13	70,400	69,330	71,000	69,900	(2.2)	306	238K	17B
1403/08/12	70,730	70,730	72,200	71,470	(0.54)	159	175K	12B
1403/08/09	70,670	70,670	72,180	71,860	0.08	174	286K	21B
1403/08/08	72,250	69,640	72,250	71,800	2.35	454	806K	58B
1403/08/07	70,410	67,510	70,410	70,150	2.62	269	813K	57B
1403/08/06	68,360	68,360	68,360	68,360	3.00	87	486K	33B
1403/08/05	66,350	66,350	66,370	66,370	3.00	72	479K	32B
1403/08/02	66,000	62,600	66,000	64,440	(0.08)	213	240K	15B
1403/08/01	64,950	61,730	65,510	64,490	1.38	209	360K	23B
1403/07/30	62,320	62,270	63,950	63,610	(0.78)	71	209K	13B
1403/07/29	63,590	62,940	65,000	64,110	(1.14)	482	120K	8B
1403/07/28	66,000	63,640	66,760	64,850	(1.07)	677	252K	16B
1403/07/25	66,430	65,150	66,430	65,550	1.63	96	188K	12B
1403/07/24	64,170	64,150	65,550	64,500	(2.46)	82	286K	18B
1403/07/23	66,260	64,310	66,260	66,130	(0.24)	289	75K	5B
1403/07/22	66,960	66,160	66,990	66,290	0.78	112	207K	14B
1403/07/21	65,680	65,540	66,990	65,780	0.40	436	494K	32B
1403/07/18	65,670	65,460	65,680	65,520	0.75	251	239K	16B
1403/07/17	64,370	64,370	65,650	65,030	0.03	78	27K	2B
1403/07/16	65,010	65,010	65,600	65,010	(0.99)	84	828K	54B
1403/07/15	65,020	65,020	65,020	65,660	(0.02)	9	4K	286M
1403/07/14	65,030	65,030	65,030	65,670	(0.02)	15	4K	263M
1403/07/11	65,030	65,030	65,030	65,680	0.0	8	1K	82M
1403/07/10	66,330	65,050	66,330	65,680	(0.03)	29	8K	510M
1403/07/09	66,280	65,200	66,280	65,700	0.08	38	46K	3B
1403/07/08	65,280	65,280	66,580	65,650	(0.42)	85	150K	10B
1403/07/07	65,740	65,740	65,760	65,930	(0.71)	64	204K	13B
1403/07/04	67,500	66,100	67,510	66,400	1.30	135	166K	11B
1403/07/03	65,550	65,550	65,550	65,550	2.99	192	861K	56B
1403/07/02	63,340	62,700	63,720	63,650	2.88	133	351K	22B
1403/07/01	62,200	62,200	63,300	61,870	0.28	32	32K	2B
1403/06/28	61,060	61,060	62,970	61,700	0.33	43	60K	4B
1403/06/27	61,000	61,000	62,800	61,500	0.34	49	57K	4B
1403/06/26	63,000	61,020	63,000	61,290	(0.41)	53	175K	11B
1403/06/25	61,610	60,720	63,180	61,540	(1.52)	214	278K	17B
1403/06/24	62,970	61,630	63,490	62,490	0.11	95	249K	16B
1403/06/21	63,000	61,310	63,000	62,420	(0.03)	76	39K	2B
1403/06/20	61,300	61,300	62,580	62,440	(0.54)	226	109K	7B
1403/06/19	63,000	62,050	63,000	62,780	(0.08)	55	25K	2B
1403/06/18	63,800	62,850	63,950	62,830	0.06	106	46K	3B
1403/06/17	62,500	62,230	63,850	62,790	(0.03)	66	40K	2B
1403/06/13	62,610	62,590	64,800	62,810	(1.38)	130	481K	30B
1403/06/11	63,690	62,830	64,460	63,690	0.78	93	150K	10B
1403/06/10	61,750	61,730	63,350	63,200	1.75	91	278K	18B
1403/06/07	63,740	61,780	63,990	62,110	(1.48)	707	565K	35B
1403/06/06	63,230	62,100	63,650	63,040	1.01	1,801	480K	30B
1403/06/05	63,200	61,900	63,200	62,410	0.63	908	483K	30B
1403/06/03	62,490	60,740	62,590	62,020	1.06	619	704K	44B
1403/05/31	63,100	60,640	63,100	61,370	(0.81)	193	647K	40B
1403/05/30	61,500	61,300	63,800	61,870	(1.09)	144	414K	26B
1403/05/29	63,580	61,100	63,580	62,550	0.34	145	765K	48B
1403/05/28	62,850	61,000	63,060	62,340	0.82	79	138K	9B
1403/05/27	61,830	60,640	61,830	61,830	2.00	95	633K	39B
1403/05/24	59,800	59,800	60,980	60,620	0.40	21	117K	7B
1403/05/23	60,060	60,060	60,750	60,380	(0.46)	28	135K	8B
1403/05/22	60,300	60,300	61,500	60,660	(0.39)	89	288K	17B
1403/05/21	61,000	60,360	61,300	60,900	(0.1)	52	97K	6B
1403/05/20	61,000	60,440	61,000	60,960	0.93	112	627K	38B
1403/05/16	61,000	60,350	61,550	60,400	(0.9)	66	508K	31B
1403/05/15	60,560	60,560	61,000	60,950	(0.36)	25	101K	6B
1403/05/10	60,000	60,000	61,300	61,170	(0.21)	14	47K	3B
1403/05/09	62,000	59,710	62,980	61,300	0.54	64	182K	11B
1403/05/08	63,500	60,000	63,500	60,970	0.08	93	302K	18B
1403/05/06	61,000	60,060	62,000	60,920	0.10	79	137K	8B
1403/05/03	60,770	60,720	61,500	60,860	0.10	52	144K	9B
1403/05/02	60,100	60,000	62,480	60,800	(0.21)	97	303K	18B
1403/05/01	61,210	60,000	61,210	60,930	(0.46)	41	101K	6B
1403/04/31	59,000	58,120	62,480	61,210	1.97	83	291K	18B
1403/04/30	60,230	58,740	60,230	60,030	(0.22)	44	88K	5B
1403/04/27	61,300	58,500	61,980	60,160	0.10	49	45K	3B
1403/04/24	60,800	58,100	61,000	60,100	0.23	860	598K	36B
1403/04/23	58,000	58,000	61,400	59,960	(0.08)	49	54K	3B
1403/04/20	58,600	57,020	60,990	60,010	0.92	113	260K	16B
1403/04/19	61,800	57,930	61,880	59,460	(1.99)	91	232K	14B
1403/04/18	59,680	58,030	60,980	60,670	(0.44)	68	62K	4B
1403/04/17	61,900	58,910	61,900	60,940	4.35	110	402K	24B
1403/04/16	58,400	58,400	58,400	58,400	5.99	42	407K	24B
1403/04/13	55,610	55,360	57,200	55,100	0.07	85	22K	1B
1403/04/12	55,300	54,850	56,960	55,060	1.44	82	203K	11B
1403/04/11	57,350	54,000	57,350	54,280	0.18	64	91K	5B
1403/04/10	51,110	51,110	56,700	54,180	0.06	34	86K	5B
1403/04/09	54,220	51,500	54,220	54,150	5.84	71	439K	24B
1403/04/06	52,020	52,020	52,020	51,160	0.31	18	46K	2B
1403/04/04	51,080	50,280	51,080	51,000	1.84	143	2M	87B
1403/04/03	50,460	50,100	50,460	50,080	0.22	346	142K	7B
1403/04/02	48,990	48,990	50,720	49,970	0.0	28	106K	5B
1403/03/30	50,400	49,900	50,410	49,970	1.09	52	166K	8B
1403/03/29	48,840	48,840	49,990	49,430	(0.8)	81	143K	7B
1403/03/27	50,920	48,940	50,920	49,830	(0.2)	62	81K	4B
1403/03/26	50,250	49,250	50,250	49,930	(0.64)	51	95K	5B
1403/03/23	49,570	49,350	49,570	50,250	(0.18)	20	27K	1B
1403/03/22	49,500	49,500	51,190	50,340	0.30	73	73K	4B
1403/03/21	49,220	49,200	50,200	50,190	1.97	60	552K	28B
1403/03/20	49,500	48,510	49,500	49,220	(0.44)	106	85K	4B
1403/03/19	50,520	48,950	50,520	49,440	(0.18)	275	69K	3B
1403/03/16	48,900	48,510	50,470	49,530	0.08	109	73K	4B
1403/03/13	50,100	49,430	51,000	49,490	(1.86)	122	437K	22B
1403/03/12	49,770	49,770	51,790	50,430	(0.69)	279	588K	30B
1403/03/09	48,900	48,890	50,870	50,780	1.80	145	882K	45B
1403/03/08	49,880	49,880	51,780	49,880	(1.98)	78	672K	34B
1403/02/25	56,700	56,400	57,500	56,890	0.11	238	283K	16B
1403/02/24	59,480	56,050	60,500	56,830	(2.27)	144	675K	38B
1403/02/23	59,800	58,000	59,800	58,150	0.02	53	27K	2B
1403/02/22	57,790	57,790	59,970	58,140	0.59	333	988K	57B
1403/02/19	57,710	57,630	58,660	57,800	(1.63)	269	302K	17B
1403/02/18	60,600	58,000	60,600	58,760	1.03	157	183K	11B
1403/02/17	59,530	57,720	60,400	58,160	(2.28)	205	2M	95B
1403/02/16	60,850	59,100	60,850	59,520	(1.21)	226	633K	38B
1403/02/12	59,560	58,900	61,980	60,250	1.69	250	232K	14B
1403/02/11	59,260	58,900	60,280	59,250	(2.66)	106	354K	21B
1403/02/10	60,020	60,000	61,050	60,870	(0.2)	118	75K	5B
1403/02/09	60,850	59,990	61,290	60,990	(0.55)	143	98K	6B
1403/02/08	60,760	60,460	63,680	61,330	0.28	269	142K	9B
1403/02/05	62,130	60,750	62,130	61,160	0.05	82	166K	10B
1403/02/04	61,880	59,530	63,520	61,130	(4.02)	186	254K	15B
1403/02/03	63,000	61,960	63,770	63,690	(0.5)	72	81K	5B
1403/02/02	64,400	62,440	64,820	64,010	0.05	75	90K	6B
1403/02/01	62,120	60,000	64,170	63,980	6.67	113	360K	23B
1403/01/29	59,980	59,980	59,980	59,980	0.99	39	328K	20B
1403/01/28	59,500	58,910	59,700	59,390	(0.18)	77	72K	4B
1403/01/27	59,500	59,500	59,500	59,500	0.98	73	310K	18B
1403/01/26	58,850	58,850	60,030	58,920	(0.87)	180	899K	53B
1403/01/25	61,160	59,000	61,160	59,440	(1.91)	287	1M	62B
1403/01/21	59,600	58,000	61,000	60,600	0.66	286	701K	42B
1403/01/20	60,600	59,620	61,800	60,200	(0.07)	389	368K	22B
1403/01/19	60,700	59,980	60,700	60,240	0.02	409	476K	29B
1403/01/18	63,310	59,620	63,310	60,230	(6.04)	189	463K	28B
1403/01/15	62,290	62,090	64,990	64,100	(0.2)	113	91K	6B
1403/01/14	63,840	63,240	63,840	64,230	(0.4)	165	72K	5B
1403/01/11	64,640	63,740	64,640	64,490	(0.26)	123	79K	5B
1403/01/08	64,330	64,010	65,990	64,660	0.40	98	128K	8B
1403/01/07	64,250	64,170	65,550	64,400	0.22	116	103K	7B
1403/01/06	64,610	62,810	65,310	64,260	0.85	308	483K	31B
1403/01/05	62,500	62,190	64,600	63,720	4.85	126	270K	17B
1402/12/28	60,090	60,090	61,890	60,770	0.35	79	54K	3B
1402/12/27	61,000	59,890	62,260	60,560	(0.16)	143	155K	9B
1402/12/26	59,650	59,650	60,900	60,660	0.13	97	142K	9B
1402/12/23	59,700	59,700	61,390	60,580	(0.35)	135	178K	11B
1402/12/22	59,660	59,660	61,370	60,790	(0.43)	121	162K	10B
1402/12/21	61,650	60,500	62,000	61,050	0.54	102	166K	10B
1402/12/20	0	59,000	62,460	60,720	(0.2)	139	372K	23B
1402/12/19	58,800	58,800	61,360	60,840	0.10	97	373K	23B
1402/12/16	59,200	59,200	61,400	60,780	(0.23)	138	202K	12B
1402/12/15	60,410	60,410	62,920	60,920	0.26	114	96K	6B
1402/12/14	64,950	60,350	64,950	60,760	(0.52)	182	284K	17B
1402/12/13	59,600	59,600	61,690	61,080	5.91	172	401K	24B
1402/12/12	54,570	54,570	59,280	57,670	4.08	178	345K	20B
1402/12/09	56,000	55,350	56,700	55,410	0.76	46	113K	6B
1402/12/08	55,030	54,050	55,550	54,990	0.11	59	74K	4B
1402/12/07	55,690	54,220	55,690	54,930	(0.18)	113	386K	21B
1402/12/05	54,700	54,000	54,900	55,030	(0.31)	68	63K	3B
1402/12/02	55,980	54,800	55,990	55,200	0.0	35	44K	2B
1402/12/01	55,700	54,740	55,990	55,200	0.13	100	63K	4B
1402/11/30	55,370	55,100	55,700	55,130	0.07	59	47K	3B
1402/11/29	54,210	54,200	55,700	55,090	0.27	124	107K	6B
1402/11/28	55,000	54,250	55,200	54,940	(0.38)	219	226K	12B
1402/11/25	54,100	54,000	56,000	55,150	0.09	76	175K	10B
1402/11/24	55,510	54,100	56,000	55,100	(0.24)	65	159K	9B
1402/11/23	54,470	54,460	56,000	55,230	(0.07)	59	46K	3B
1402/11/21	55,510	55,020	56,750	55,270	(0.31)	143	249K	14B
1402/11/18	55,720	55,180	56,400	55,440	0.20	266	111K	6B
1402/11/17	54,500	54,500	55,710	55,330	0.11	135	115K	6B
1402/11/16	55,020	55,010	55,900	55,270	(0.11)	127	159K	9B
1402/11/15	56,000	55,020	57,250	55,330	0.04	97	238K	13B
1402/11/14	55,000	54,900	56,050	55,310	1.15	139	758K	42B
1402/11/11	53,200	53,200	55,460	54,680	0.15	82	89K	5B
1402/11/10	53,750	52,700	55,300	54,600	(0.53)	122	1M	59B
1402/11/09	55,440	53,610	55,560	54,890	(1.01)	283	378K	21B
1402/11/08	55,360	55,110	55,690	55,450	0.49	320	385K	21B
1402/11/07	54,480	54,480	56,350	55,180	3.12	111	445K	25B
1402/11/04	54,890	53,160	55,250	53,510	0.89	663	2M	84B
1402/11/03	54,210	52,000	55,280	53,040	(2.89)	159	340K	18B
1402/11/02	54,410	54,410	55,730	54,620	(0.04)	323	376K	21B
1402/11/01	54,050	54,050	55,250	54,640	(0.85)	356	459K	25B
1402/10/30	55,010	54,610	55,300	55,110	(0.63)	561	210K	12B
1402/10/27	56,450	54,610	56,450	55,460	(0.54)	201	141K	8B
1402/10/26	54,500	54,500	56,170	55,760	(0.09)	221	145K	8B
1402/10/25	56,000	54,620	56,600	55,810	0.04	639	314K	18B
1402/10/24	54,500	54,340	56,490	55,790	1.03	459	266K	15B
1402/10/23	56,150	54,420	56,150	55,220	0.09	138	102K	6B
1402/10/20	54,660	54,660	56,790	55,170	0.24	160	252K	14B
1402/10/19	54,010	52,930	56,400	55,040	(0.52)	1,151	284K	16B
1402/10/18	54,320	54,320	56,940	55,330	1.86	196	308K	17B
1402/10/17	53,700	53,700	55,080	54,320	0.91	95	157K	9B
1402/10/16	53,650	53,350	54,490	53,830	0.34	96	148K	8B
1402/10/13	52,860	52,500	54,720	53,650	(1.97)	177	214K	11B
1402/10/12	55,620	53,850	55,630	54,730	(1.64)	259	216K	12B
1402/10/11	56,490	55,050	56,490	55,640	1.29	275	241K	13B
1402/10/10	54,900	54,000	55,870	54,930	2.98	240	647K	36B
1402/10/09	52,490	51,410	54,500	53,340	3.67	237	597K	32B
1402/10/06	50,250	50,230	52,870	51,450	(0.29)	181	469K	24B
1402/10/05	51,840	50,680	51,850	51,600	0.06	109	157K	8B
1402/10/04	51,390	50,250	52,500	51,570	(0.04)	213	217K	11B
1402/10/03	51,700	50,730	51,920	51,590	0.0	130	193K	10B
1402/10/02	52,000	50,570	52,000	51,590	0.12	94	266K	14B
1402/09/29	51,000	50,800	51,990	51,530	(0.12)	103	106K	5B
1402/09/28	51,980	50,820	52,250	51,590	(0.41)	181	212K	11B
1402/09/27	50,900	50,890	52,770	51,800	0.47	126	150K	8B
1402/09/25	50,820	50,010	52,110	51,560	0.23	169	186K	10B
1402/09/22	50,610	50,610	52,240	51,440	(0.04)	122	112K	6B
1402/09/21	51,780	50,280	52,170	51,460	0.47	153	176K	9B
1402/09/20	52,100	50,580	52,100	51,220	1.67	231	728K	37B
1402/09/19	48,050	48,050	51,140	50,380	2.36	218	460K	23B
1402/09/18	50,500	48,480	50,700	49,220	(1.05)	373	505K	25B
1402/09/15	50,200	49,430	50,500	49,740	1.61	161	265K	13B
1402/09/14	48,150	47,970	50,000	48,950	1.94	165	186K	9B
1402/09/13	48,190	47,530	49,490	48,020	0.21	197	147K	7B
1402/09/12	46,860	46,860	49,360	47,920	(0.15)	217	349K	17B
1402/09/11	47,980	47,600	49,360	47,990	1.95	161	261K	13B
1402/09/08	47,090	46,820	47,880	47,070	0.86	141	234K	11B
1402/09/07	47,000	46,500	47,900	46,670	0.24	159	298K	14B
1402/09/06	46,200	46,000	47,000	46,560	2.13	148	455K	21B
1402/09/05	45,070	45,000	47,000	45,590	0.35	83	99K	5B
1402/09/04	46,000	44,360	46,100	45,430	0.31	94	124K	6B
1402/09/01	45,080	45,080	46,430	45,290	0.07	57	46K	2B
1402/08/30	44,430	44,430	46,500	45,260	0.11	71	46K	2B
1402/08/29	44,430	44,420	45,460	45,210	(1.09)	75	149K	7B
1402/08/28	45,710	44,930	45,710	45,710	(0.57)	92	95K	4B
1402/08/27	46,670	45,010	47,050	45,970	(0.5)	153	264K	12B
1402/08/24	44,450	44,410	46,980	46,200	4.93	183	382K	18B
1402/08/23	45,000	43,730	45,050	44,030	0.05	49	28K	1B
1402/08/22	44,100	44,000	45,000	44,010	0.05	66	38K	2B
1402/08/21	43,870	43,870	45,960	43,990	0.02	42	24K	1B
1402/08/20	44,930	43,870	45,450	43,980	0.41	80	82K	4B
1402/08/17	44,660	43,760	45,200	43,800	0.21	62	61K	3B
1402/08/16	43,730	43,730	45,200	43,710	0.30	63	49K	2B
1402/08/15	44,960	43,550	44,960	43,580	0.41	67	84K	4B
1402/08/14	43,150	43,140	44,270	43,400	0.35	61	64K	3B
1402/08/13	45,200	43,400	45,200	43,250	0.58	115	84K	4B
1402/08/10	42,120	42,120	43,000	43,000	(0.49)	64	92K	4B
1402/08/09	43,350	42,520	43,890	43,210	0.19	71	135K	6B
1402/08/08	44,240	43,120	44,800	43,130	0.09	68	39K	2B
1402/08/07	42,650	42,650	44,100	43,090	0.26	74	91K	4B
1402/08/06	44,250	42,510	44,390	42,980	(5.16)	117	312K	13B
1402/08/03	45,010	44,760	45,150	45,320	(0.11)	45	34K	2B
1402/08/02	46,090	44,500	47,100	45,370	(4.16)	120	276K	12B
1402/08/01	47,220	46,040	47,780	47,340	(0.46)	86	135K	6B
1402/07/30	48,500	47,640	48,500	47,560	0.63	92	135K	6B
1402/07/29	47,390	47,390	47,940	47,260	0.08	40	29K	1B
1402/07/26	44,520	44,520	48,000	47,220	(0.15)	328	299K	14B
1402/07/25	47,450	46,000	49,000	47,290	1.07	317	279K	13B
1402/07/24	46,300	44,440	47,300	46,790	5.84	321	971K	45B
1402/07/23	43,840	43,000	45,470	44,210	(0.34)	88	115K	5B
1402/07/22	45,090	43,700	45,090	44,360	(0.29)	72	93K	4B
1402/07/19	45,880	44,130	45,880	44,490	0.09	64	121K	5B
1402/07/18	46,990	43,700	46,990	44,450	(0.04)	89	107K	5B
1402/07/17	43,710	43,500	47,530	44,470	(2.16)	146	340K	15B
1402/07/16	45,460	44,470	45,780	45,450	(2.19)	87	213K	10B
1402/07/15	47,050	45,500	48,670	46,470	(2.5)	182	337K	16B
1402/07/12	47,560	47,010	48,880	47,660	(2.5)	176	279K	13B
1402/07/10	47,490	47,490	48,900	48,880	(0.18)	54	78K	4B
1402/07/09	49,220	47,420	49,220	48,970	(0.49)	80	63K	3B
1402/07/08	50,000	48,500	50,990	49,210	(3.19)	210	506K	25B
1402/07/05	50,730	50,000	51,690	50,830	1.25	96	258K	13B
1402/07/04	49,600	49,600	50,990	50,200	(1.67)	134	263K	13B
1402/07/03	53,800	50,040	53,800	51,050	(1.07)	125	192K	10B
1402/07/01	51,830	50,800	51,830	51,600	(0.04)	45	79K	4B
1402/06/29	52,100	51,080	52,100	51,620	(0.12)	57	88K	5B
1402/06/28	51,730	50,620	52,500	51,680	0.06	95	181K	9B
1402/06/27	51,060	51,040	52,750	51,650	(0.14)	89	135K	7B
1402/06/26	51,700	50,800	52,630	51,720	0.54	136	201K	10B
1402/06/22	52,390	51,300	52,390	51,440	0.12	72	97K	5B
1402/06/21	51,990	50,520	52,200	51,380	(0.14)	191	238K	12B
1402/06/20	50,880	50,790	51,990	51,450	(0.25)	122	77K	4B
1402/06/19	50,570	50,570	52,120	51,580	0.10	88	62K	3B
1402/06/18	52,750	50,580	52,750	51,530	0.14	102	52K	3B
1402/06/14	49,200	49,200	52,840	51,460	0.33	164	82K	4B
1402/06/13	51,430	49,950	52,000	51,290	3.24	253	482K	25B
1402/06/12	51,430	48,910	51,430	49,680	0.40	132	84K	4B
1402/06/11	50,500	48,650	51,500	49,480	(0.3)	152	134K	7B
1402/06/08	48,070	48,070	50,750	49,630	0.10	94	102K	5B
1402/06/07	49,700	49,300	51,100	49,580	0.16	68	66K	3B
1402/06/06	48,000	48,000	50,200	49,500	4.14	151	285K	14B
1402/06/05	49,040	47,640	49,040	47,530	1.04	155	120K	6B
1402/06/04	46,560	46,120	48,730	47,040	2.71	85	216K	10B
1402/06/01	46,000	45,200	46,590	45,800	1.01	148	160K	7B
1402/05/31	47,190	44,670	49,000	45,340	(5.6)	916	2M	96B
1402/05/30	48,000	46,630	49,440	48,030	(0.62)	190	289K	14B
1402/05/29	50,780	47,300	50,780	48,330	(0.19)	139	80K	4B
1402/05/28	49,270	47,840	49,270	48,420	(1.98)	94	241K	12B
1402/05/25	49,020	48,840	49,970	49,400	(0.16)	57	49K	2B
1402/05/24	50,810	48,500	50,810	49,480	(1.65)	102	315K	16B
1402/05/23	52,930	49,010	53,120	50,310	(4.03)	365	1M	60B
1402/05/22	52,210	51,500	54,690	52,420	(2.02)	170	318K	17B
1402/05/21	54,350	52,260	54,910	53,500	(4.72)	519	445K	24B
1402/05/18	56,890	55,120	56,990	56,150	1.13	122	268K	15B
1402/05/17	54,900	54,600	55,980	55,520	(0.41)	130	285K	16B
1402/05/16	56,800	55,300	56,900	55,750	0.29	111	184K	10B
1402/05/15	57,150	55,400	57,150	55,590	0.22	94	214K	12B
1402/05/14	53,960	53,960	56,950	55,470	2.21	139	205K	11B
1402/05/10	54,120	53,300	55,800	54,270	0.22	179	261K	14B
1402/05/09	55,310	52,470	55,820	54,150	(1.53)	191	221K	12B
1402/05/08	56,970	54,060	56,970	54,990	(3.8)	375	287K	16B
1402/05/07	56,550	56,270	57,800	57,160	(2.86)	340	246K	14B
1402/05/04	60,000	56,800	60,990	58,840	0.87	375	609K	36B
1402/05/03	60,980	56,050	60,980	58,330	(0.24)	398	685K	40B
1402/05/02	58,400	56,480	59,990	58,470	2.26	336	596K	35B
1402/05/01	58,920	56,000	58,920	57,180	0.56	429	581K	33B
1402/04/31	57,000	54,900	59,320	56,860	(1.85)	550	888K	50B
1402/04/28	55,850	55,400	59,260	57,930	4.57	654	1M	66B
1402/04/27	55,470	53,750	56,430	55,400	5.04	499	2M	120B
1402/04/26	53,240	50,850	54,500	52,740	0.57	827	2M	91B
1402/04/25	51,070	51,070	54,550	52,440	2.72	732	2M	116B
1402/04/24	49,800	49,800	54,780	51,050	(1.01)	491	970K	50B
1402/04/21	52,310	50,180	54,690	51,570	(4.38)	242	257K	13B
1402/04/20	57,370	52,450	57,370	53,930	(2.28)	449	603K	33B
1402/04/19	54,500	54,010	56,580	55,190	(0.49)	238	386K	21B
1402/04/18	56,000	54,730	57,800	55,460	(0.29)	215	225K	12B
1402/04/17	55,400	54,500	57,300	55,620	0.32	271	387K	22B
1402/04/14	55,500	54,800	56,100	55,440	1.24	294	533K	30B
1402/04/13	52,050	52,050	54,820	54,760	6.87	476	2M	110B
1402/04/12	50,750	50,750	52,720	51,240	0.95	126	108K	6B
1402/04/11	51,700	50,320	51,700	50,760	1.16	105	133K	7B
1402/04/10	49,210	49,210	51,510	50,180	0.93	118	187K	9B
1402/04/07	50,830	48,310	50,830	49,720	(1.74)	139	239K	12B
1402/04/06	51,020	50,250	51,970	50,600	0.68	157	144K	7B
1402/04/05	48,850	48,560	52,260	50,260	2.89	285	830K	42B
1402/04/04	50,350	48,530	50,350	48,850	0.18	99	114K	6B
1402/04/03	48,700	48,000	49,100	48,760	(0.16)	122	172K	8B
1402/03/31	49,000	48,650	50,370	48,840	0.31	101	68K	3B
1402/03/30	48,800	47,750	50,080	48,690	0.29	74	118K	6B
1402/03/29	49,000	47,860	49,600	48,550	0.46	158	234K	11B
1402/03/28	49,000	47,790	49,000	48,330	(1.87)	171	251K	12B
1402/03/27	48,560	48,560	49,950	49,250	(1.14)	218	205K	10B
1402/03/24	48,650	48,650	50,980	49,820	0.04	143	191K	10B
1402/03/23	47,800	47,800	50,900	49,800	(0.16)	202	492K	24B
1402/03/22	48,500	48,410	52,500	49,880	(3.39)	845	1M	55B
1402/03/21	52,120	50,020	52,120	51,630	(0.31)	53	81K	4B
1402/03/13	56,000	55,500	59,490	58,240	3.23	558	1M	75B
1402/03/10	56,700	55,300	57,040	56,420	0.79	266	294K	17B
1402/03/09	55,700	54,500	57,520	55,980	1.45	220	281K	16B
1402/03/08	52,600	52,600	56,400	55,180	2.79	232	321K	18B
1402/03/07	55,000	52,970	56,930	53,680	(4.65)	314	328K	18B
1402/03/06	57,700	55,190	59,200	56,300	(2.43)	436	406K	23B
1402/03/03	59,730	56,020	59,730	57,700	0.19	154	205K	12B
1402/03/02	59,400	56,750	59,790	57,590	(0.72)	501	448K	26B
1402/03/01	58,090	57,430	59,100	58,010	0.28	1,656	1M	84B
1402/02/31	56,650	55,050	58,200	57,850	(0.29)	957	663K	38B
1402/02/30	58,950	56,550	59,350	58,020	0.35	439	820K	48B
1402/02/27	53,500	53,500	59,500	57,820	3.97	475	797K	46B
1402/02/25	53,320	52,360	56,740	55,610	4.87	431	874K	49B
1402/02/24	52,000	51,600	53,050	53,030	6.96	394	1M	70B
1402/02/23	50,030	48,750	51,890	49,580	(4.91)	577	1M	67B
1402/02/20	53,400	50,100	56,710	52,140	(2.8)	400	693K	36B
1402/02/19	52,380	52,380	56,200	53,640	(4.76)	612	2M	114B
1402/02/18	56,290	56,290	57,900	56,320	(6.94)	272	748K	42B
1402/02/17	61,000	60,430	65,850	60,520	(6.85)	336	1M	87B
1402/02/16	65,990	63,000	66,450	64,970	0.25	681	997K	65B
1402/02/13	67,400	63,400	69,300	64,810	(1.17)	675	1M	80B
1402/02/12	62,020	61,020	66,980	65,580	4.76	680	2M	117B
1402/02/11	63,660	60,000	63,660	62,600	(0.68)	718	2M	128B
1402/02/10	63,900	62,100	63,900	63,030	0.03	1,041	786K	50B
1402/02/09	59,000	59,000	63,190	63,010	6.69	908	3M	207B
1402/02/06	57,000	57,000	60,180	59,060	(0.81)	503	814K	48B
1402/02/05	57,200	57,200	61,000	59,540	1.29	721	877K	52B
1402/02/04	58,350	57,010	59,840	58,780	(0.46)	424	915K	54B
1402/01/30	59,700	57,280	60,680	59,050	(1.01)	807	2M	94B
1402/01/29	59,000	57,130	60,990	59,650	3.69	537	1M	68B
1402/01/28	58,000	56,090	59,410	57,530	0.89	620	1M	66B
1402/01/27	58,300	56,110	58,300	57,020	3.62	631	2M	134B
1402/01/26	52,700	52,700	55,210	55,030	6.65	468	1M	61B
1402/01/22	51,700	50,800	52,500	51,600	2.34	806	820K	42B
1402/01/21	53,500	49,100	53,500	50,420	(1.5)	853	1M	63B
1402/01/20	50,410	48,660	53,060	51,190	1.67	772	1M	70B
1402/01/19	50,500	49,210	51,790	50,350	4.01	1,114	3M	155B
1402/01/16	47,170	45,160	48,660	48,410	6.44	956	3M	146B
1402/01/15	44,840	43,110	47,350	45,480	2.52	696	1M	61B
1402/01/14	44,150	42,980	44,890	44,360	1.56	361	605K	27B
1402/01/09	42,950	42,700	44,880	43,680	1.37	644	836K	36B
1402/01/08	43,300	42,590	44,000	43,090	0.02	474	617K	27B
1402/01/06	43,600	41,050	43,600	42,460	(0.33)	363	749K	32B
1402/01/05	41,650	40,510	43,870	42,600	2.28	310	518K	22B
1401/12/28	40,500	39,870	42,710	41,650	4.10	388	707K	29B
1401/12/27	38,600	38,600	40,310	40,010	6.18	515	1M	58B
1401/12/24	37,010	36,800	38,870	37,680	2.36	345	423K	16B
1401/12/23	36,150	36,150	37,390	36,810	0.63	252	214K	8B
1401/12/22	37,090	36,000	37,500	36,580	(1.59)	276	376K	14B
1401/12/21	35,700	35,700	37,990	37,170	(1.09)	262	477K	18B
1401/12/20	38,250	37,290	39,300	37,580	(0.92)	445	760K	29B
1401/12/16	39,330	37,100	39,330	37,930	(0.24)	320	423K	16B
1401/12/15	38,400	37,150	38,900	38,020	1.44	201	326K	12B
1401/12/14	37,150	36,900	38,500	37,480	1.08	207	316K	12B
1401/12/13	36,410	36,410	37,700	37,080	(2.19)	781	1M	39B
1401/12/10	38,050	37,200	38,400	37,910	(1.38)	404	865K	33B
1401/12/09	38,950	37,260	39,000	38,440	(0.21)	247	246K	9B
1401/12/08	39,000	36,320	39,440	38,520	(0.77)	439	665K	26B
1401/12/07	38,590	37,100	39,140	38,820	6.12	851	3M	105B
1401/12/06	36,100	35,030	36,640	36,580	6.80	441	2M	71B
1401/12/03	34,070	33,700	35,830	34,250	(2.92)	566	974K	33B
1401/12/02	34,900	34,530	36,000	35,280	2.47	494	1M	38B
1401/12/01	32,890	32,890	34,900	34,430	4.59	472	1M	36B
1401/11/30	33,100	32,570	33,390	32,920	0.40	367	1M	40B
1401/11/26	32,810	32,300	33,480	32,790	(0.82)	286	633K	21B
1401/11/25	33,300	32,800	33,640	33,060	(1.11)	278	667K	22B
1401/11/24	33,100	33,060	33,950	33,430	(0.18)	296	580K	19B
1401/11/23	33,900	33,060	34,250	33,490	(1.35)	276	473K	16B
1401/11/19	34,430	33,810	34,500	33,950	(0.32)	205	442K	15B
1401/11/18	34,390	34,060	35,200	34,060	1.52	200	238K	8B
1401/11/17	33,230	32,940	34,350	33,550	1.18	187	255K	9B
1401/11/16	34,690	32,400	34,690	33,160	(2.87)	422	1M	35B
1401/11/12	33,640	33,590	35,000	34,140	(0.47)	228	274K	9B
1401/11/11	35,010	33,510	35,490	34,300	0.70	481	830K	28B
1401/11/10	33,620	32,600	34,740	34,060	0.83	471	1M	37B
1401/11/09	36,400	33,600	36,400	33,780	(6.48)	692	2M	82B
1401/11/08	37,000	35,220	37,380	36,120	(2.35)	471	1M	39B
1401/11/05	38,100	36,080	38,950	36,990	(4.49)	569	2M	57B
1401/11/04	39,390	38,310	39,390	38,730	(0.26)	373	932K	36B
1401/11/03	38,240	38,200	39,790	38,830	(0.13)	550	1M	56B
1401/11/02	39,200	38,000	39,550	38,880	0.03	625	2M	61B
1401/11/01	39,450	38,400	39,790	38,870	(1.59)	554	1M	53B
1401/10/28	40,100	38,300	40,700	39,500	(2.42)	567	726K	29B
1401/10/27	41,600	39,210	41,600	40,480	(0.83)	772	1M	58B
1401/10/26	40,010	39,550	41,680	40,820	4.69	912	2M	96B
1401/10/24	37,450	36,300	40,780	38,990	2.09	589	2M	68B
1401/10/21	38,400	37,000	39,000	38,190	0.16	693	2M	73B
1401/10/20	36,940	36,000	38,500	38,130	5.95	927	3M	128B
1401/10/19	35,920	35,280	36,910	35,990	0.36	399	608K	22B
1401/10/18	35,150	35,150	36,300	35,860	3.67	402	653K	23B
1401/10/17	33,220	33,220	35,430	34,590	4.09	454	829K	29B
1401/10/14	34,000	32,690	34,100	33,230	(3.74)	544	2M	55B
1401/10/13	35,150	34,030	35,580	34,520	(0.92)	294	510K	18B
1401/10/12	34,000	34,000	35,480	34,840	3.14	271	612K	21B
1401/10/11	34,400	33,210	35,490	33,780	(2.76)	378	1M	37B
1401/10/10	36,380	34,300	36,380	34,740	(5.8)	573	1M	49B
1401/10/07	36,400	36,250	37,490	36,880	(0.27)	692	2M	56B
1401/10/05	37,850	36,520	37,850	36,980	(2.53)	365	715K	26B
1401/10/04	37,640	37,300	39,240	37,940	2.85	329	1M	47B
1401/10/03	35,830	35,700	37,680	36,890	4.74	351	993K	37B
1401/09/30	34,600	34,330	35,900	35,220	1.94	213	617K	22B
1401/09/29	34,490	34,350	35,390	34,550	0.91	207	239K	8B
1401/09/28	33,700	33,700	34,450	34,240	(0.47)	182	404K	14B
1401/09/27	34,480	33,500	34,980	34,400	2.14	252	453K	16B
1401/09/26	34,090	34,000	34,480	33,680	1.29	197	217K	7B
1401/09/23	33,850	33,100	33,850	33,250	1.06	169	341K	11B
1401/09/22	32,690	32,690	33,880	32,900	2.02	188	268K	9B
1401/09/21	32,700	31,870	32,700	32,250	0.37	153	229K	7B
1401/09/20	31,810	31,420	32,970	32,130	(0.43)	176	305K	10B
1401/09/19	32,790	31,510	32,790	32,270	(0.43)	177	158K	5B
1401/09/16	33,000	31,980	33,000	32,410	(0.7)	178	285K	9B
1401/09/15	32,480	32,400	32,730	32,640	(0.09)	90	103K	3B
1401/09/14	32,780	32,490	33,450	32,670	(0.03)	107	182K	6B
1401/09/13	32,220	32,220	32,970	32,680	(0.06)	69	121K	4B
1401/09/12	33,690	32,310	33,690	32,700	(1.3)	207	403K	13B
1401/09/09	32,820	32,600	33,760	33,130	(0.45)	115	156K	5B
1401/09/08	33,210	32,910	33,880	33,280	(0.83)	251	320K	11B
1401/09/07	33,820	33,100	34,300	33,560	(1.87)	196	350K	12B
1401/09/06	33,950	33,700	34,920	34,200	(0.98)	139	255K	9B
1401/09/05	35,160	34,000	35,160	34,540	(1.76)	244	401K	14B
1401/09/02	35,160	34,750	36,450	35,160	(1.65)	253	552K	19B
1401/09/01	35,000	35,000	36,630	35,750	3.03	340	673K	24B
1401/08/30	35,590	33,590	35,590	34,700	0.73	144	374K	13B
1401/08/29	34,570	33,860	35,290	34,450	0.67	220	356K	12B
1401/08/28	35,890	33,100	35,890	34,220	0.77	437	1M	35B
1401/08/25	31,940	31,940	34,470	33,960	5.40	408	1M	45B
1401/08/24	32,000	31,600	32,500	32,220	0.37	169	561K	18B
1401/08/23	31,960	31,170	32,780	32,100	(0.93)	183	462K	15B
1401/08/22	32,300	32,000	32,990	32,400	(0.06)	140	100K	3B
1401/08/21	32,770	32,310	33,230	32,420	2.86	274	335K	11B
1401/08/18	31,210	30,210	32,980	31,520	0.10	181	289K	9B
1401/08/17	31,870	31,010	32,790	31,490	0.64	253	418K	13B
1401/08/16	29,520	29,520	31,950	31,290	3.51	265	461K	14B
1401/08/15	29,470	29,470	30,620	30,230	0.23	243	554K	17B
1401/08/14	29,200	28,600	30,740	30,160	4.98	552	760K	23B
1401/08/11	29,190	28,230	29,190	28,730	0.0	103	110K	3B
1401/08/10	29,160	28,900	29,460	28,730	1.09	161	207K	6B
1401/08/09	28,850	28,270	29,290	28,420	0.89	173	185K	5B
1401/08/08	27,290	27,290	28,980	28,170	0.82	191	254K	7B
1401/08/07	29,280	27,080	29,280	27,940	(0.68)	285	393K	11B
1401/08/04	29,790	27,780	29,790	28,130	(5.83)	347	2M	46B
1401/08/03	29,350	29,310	30,010	29,870	0.27	210	695K	21B
1401/08/02	29,230	29,230	29,980	29,790	(0.17)	106	100K	3B
1401/08/01	29,870	29,050	30,050	29,840	(0.96)	193	796K	24B
1401/07/30	30,190	29,950	30,250	30,130	0.07	107	268K	8B
1401/07/27	29,960	29,910	30,460	30,110	(0.07)	119	152K	5B
1401/07/26	30,020	29,850	30,330	30,130	1.35	179	896K	27B
1401/07/25	29,130	29,130	30,100	29,730	0.0	96	122K	4B
1401/07/24	30,000	29,010	30,000	29,730	0.0	100	69K	2B
1401/07/23	29,970	29,450	30,350	29,730	0.54	131	313K	9B
1401/07/20	29,990	28,960	29,990	29,570	0.10	68	80K	2B
1401/07/19	29,950	29,000	29,950	29,540	0.92	122	273K	8B
1401/07/18	29,130	29,070	29,900	29,270	0.31	94	177K	5B
1401/07/17	29,500	28,760	29,500	29,180	(0.41)	146	209K	6B
1401/07/16	30,320	29,500	30,320	29,300	0.83	113	213K	6B
1401/07/12	29,300	28,750	29,520	29,060	(0.07)	118	171K	5B
1401/07/11	29,150	28,820	29,970	29,080	(1.02)	197	422K	12B
1401/07/10	28,840	28,640	30,000	29,380	(0.78)	180	201K	6B
1401/07/09	30,000	28,580	30,000	29,610	(1.3)	204	231K	7B
1401/07/06	29,950	29,950	30,230	30,000	0.13	138	201K	6B
1401/07/04	29,800	29,700	30,000	29,960	(0.33)	192	227K	7B
1401/07/02	29,700	29,600	30,700	30,060	(1.76)	147	584K	18B
1401/06/30	30,100	29,950	30,840	30,600	(0.36)	130	104K	3B
1401/06/29	29,700	29,700	31,100	30,710	(0.42)	128	204K	6B
1401/06/28	30,800	30,440	31,300	30,840	(0.55)	126	268K	8B
1401/06/27	31,300	30,780	31,300	31,010	(0.7)	167	332K	10B
1401/06/23	31,350	31,010	31,380	31,230	0.06	77	187K	6B
1401/06/22	31,010	30,780	31,480	31,210	(0.22)	150	164K	5B
1401/06/21	31,010	31,000	31,490	31,280	(0.89)	140	324K	10B
1401/06/20	32,000	31,150	32,000	31,560	(0.09)	95	155K	5B
1401/06/19	32,250	31,200	32,250	31,590	0.06	161	174K	5B
1401/06/16	31,530	31,400	32,160	31,570	(1.56)	294	1M	37B
1401/06/15	32,000	31,800	33,170	32,070	(2.91)	266	724K	23B
1401/06/14	32,890	32,700	33,340	33,030	(0.06)	119	188K	6B
1401/06/13	33,000	32,250	33,500	33,050	0.52	131	284K	9B
1401/06/12	33,900	32,510	33,900	32,880	(2.06)	210	466K	15B
1401/06/09	32,800	32,800	33,900	33,570	0.54	282	565K	19B
1401/06/08	33,460	33,000	33,950	33,390	2.33	389	828K	28B
1401/06/07	31,900	31,610	33,540	32,630	2.67	380	1M	33B
1401/06/06	32,200	31,500	32,200	31,780	(0.47)	208	548K	17B
1401/06/05	31,910	31,630	32,220	31,930	2.87	318	461K	15B
1401/06/02	30,760	30,400	31,700	31,040	1.24	512	2M	63B
1401/06/01	30,080	30,080	31,050	30,660	0.23	173	365K	11B
1401/05/31	30,700	30,310	31,140	30,590	(0.07)	154	313K	10B
1401/05/30	30,710	30,150	31,280	30,610	(1.32)	231	636K	19B
1401/05/29	30,800	30,700	31,340	31,020	(0.29)	160	212K	7B
1401/05/26	31,180	30,820	31,440	31,110	(0.22)	149	224K	7B
1401/05/25	31,400	30,850	31,400	31,180	(0.03)	134	228K	7B
1401/05/24	30,900	30,900	31,490	31,190	(0.13)	244	423K	13B
1401/05/23	30,810	30,810	31,540	31,230	(0.13)	151	156K	5B
1401/05/22	31,130	30,950	31,680	31,270	0.51	250	665K	21B
1401/05/19	31,180	30,680	31,700	31,110	(0.38)	162	286K	9B
1401/05/18	31,050	30,750	32,190	31,230	(0.13)	152	227K	7B
1401/05/15	31,750	30,900	31,750	31,270	0.35	196	200K	6B
1401/05/12	30,660	30,660	31,760	31,160	1.37	117	393K	12B
1401/05/11	30,720	30,600	31,890	30,740	(1.76)	279	576K	18B
1401/05/10	31,760	30,580	31,760	31,290	(1.14)	322	255K	8B
1401/05/09	31,680	30,710	31,700	31,650	(0.81)	134	152K	5B
1401/05/08	32,730	31,230	32,730	31,910	0.0	143	257K	8B
1401/05/05	31,250	31,250	32,380	31,910	0.22	124	165K	5B
1401/05/04	31,450	31,450	32,280	31,840	(0.69)	211	329K	10B
1401/05/03	32,510	31,100	33,050	32,060	(2.79)	221	362K	12B
1401/05/02	34,140	32,590	34,140	32,980	(0.48)	245	577K	19B
1401/05/01	32,710	32,710	33,660	33,140	0.03	165	299K	10B
1401/04/29	32,700	32,540	33,490	33,130	0.09	152	195K	6B
1401/04/28	33,770	32,750	33,990	33,100	(4.97)	521	835K	28B
1401/04/26	35,990	33,030	35,990	34,830	1.25	874	2M	60B
1401/04/25	34,000	33,800	34,410	34,400	5.94	623	3M	96B
1401/04/22	32,500	32,000	33,150	32,470	1.28	266	357K	12B
1401/04/21	32,000	31,660	32,600	32,060	0.25	432	913K	29B
1401/04/20	32,010	31,520	32,290	31,980	0.41	307	475K	15B
1401/04/18	32,020	31,550	32,550	31,850	(0.5)	192	390K	12B
1401/04/15	32,930	31,530	32,930	32,010	(0.9)	258	466K	15B
1401/04/14	32,710	32,080	32,710	32,300	(1.52)	349	477K	15B
1401/04/13	32,620	32,520	33,370	32,800	(0.21)	359	245K	8B
1401/04/12	32,580	32,550	33,130	32,870	(0.75)	266	381K	13B
1401/04/11	33,480	32,600	33,480	33,120	(0.48)	162	145K	5B
1401/04/08	33,150	32,900	33,710	33,280	(0.45)	217	278K	9B
1401/04/07	33,150	33,150	33,880	33,430	0.03	222	387K	13B
1401/04/06	34,000	33,110	34,160	33,420	(2.22)	354	570K	19B
1401/04/05	34,110	33,570	34,790	34,180	(2.81)	318	330K	11B
1401/04/04	35,170	34,550	35,800	35,170	0.95	314	466K	16B
1401/03/29	40,400	40,010	40,850	40,450	0.17	340	463K	19B
1401/03/28	41,870	39,110	41,870	40,380	(1.97)	474	925K	37B
1401/03/25	41,170	40,910	42,000	41,190	0.05	308	418K	17B
1401/03/24	41,010	40,400	41,970	41,170	0.10	313	453K	19B
1401/03/23	41,880	40,890	41,880	41,130	0.59	342	461K	19B
1401/03/22	40,990	40,420	41,490	40,890	(0.15)	255	406K	17B
1401/03/21	41,840	40,600	42,680	40,950	(1.89)	335	574K	24B
1401/03/18	42,440	41,230	42,440	41,740	1.24	274	550K	23B
1401/03/17	42,090	40,800	42,090	41,230	(0.27)	378	650K	27B
1401/03/16	40,600	40,600	42,890	41,340	(0.93)	422	722K	30B
1401/03/11	41,150	41,150	42,150	41,730	0.17	342	599K	25B
1401/03/10	40,480	40,480	42,200	41,660	2.11	278	367K	15B
1401/03/09	41,540	40,230	41,540	40,800	1.39	271	480K	20B
1401/03/08	40,220	39,510	41,100	40,240	(1.95)	345	352K	14B
1401/03/07	41,220	40,650	42,190	41,040	(1.61)	377	467K	19B
1401/03/04	41,300	41,010	43,200	41,710	0.36	199	248K	10B
1401/03/03	40,500	40,480	42,530	41,560	0.70	305	580K	24B
1401/03/02	43,000	40,500	43,200	41,270	(3.39)	546	912K	38B
1401/03/01	43,220	42,310	43,430	42,720	(1.82)	488	691K	30B
1401/02/31	44,080	42,720	44,080	43,510	0.60	331	356K	16B
1401/02/28	43,100	42,910	44,500	43,250	(0.35)	343	482K	21B
1401/02/27	43,990	42,600	44,400	43,400	(2.12)	702	1M	48B
1401/02/26	45,800	43,710	45,800	44,340	(3.46)	636	1M	50B
1401/02/25	48,670	44,340	48,670	45,930	(2.61)	699	1M	59B
1401/02/24	47,170	46,750	47,170	47,160	5.98	883	3M	147B
1401/02/21	42,800	42,500	44,640	44,500	5.65	602	2M	101B
1401/02/20	42,000	41,140	42,980	42,120	0.72	274	725K	31B
1401/02/19	42,980	41,030	42,980	41,820	(1.2)	352	1M	42B
1401/02/18	41,700	41,700	43,440	42,330	(0.7)	312	507K	21B
1401/02/17	42,500	42,300	43,560	42,630	0.68	266	505K	22B
1401/02/12	42,000	41,670	43,890	42,340	0.52	203	202K	9B
1401/02/11	41,970	41,850	42,950	42,120	(1.4)	373	586K	25B
1401/02/10	41,840	41,840	43,920	42,720	(0.63)	386	514K	22B
1401/02/07	43,270	42,300	43,370	42,990	2.21	407	420K	18B
1401/02/06	41,270	41,270	43,450	42,060	1.89	451	895K	38B
1401/02/05	41,950	40,410	41,950	41,280	0.34	200	302K	12B
1401/02/04	42,000	40,130	42,030	41,140	0.07	237	299K	12B
1401/01/31	41,400	40,730	41,690	41,110	(0.34)	256	587K	24B
1401/01/30	40,410	40,410	42,000	41,250	(0.46)	289	666K	27B
1401/01/29	40,580	40,580	42,150	41,440	0.0	570	622K	26B
1401/01/28	40,340	40,120	42,000	41,440	2.60	278	391K	16B
1401/01/27	40,650	40,060	40,780	40,390	(0.44)	252	301K	12B
1401/01/24	39,690	39,260	41,270	40,570	1.02	245	353K	14B
1401/01/23	41,910	39,690	43,000	40,160	(3.85)	529	872K	35B
1401/01/22	39,300	39,300	42,290	41,770	3.70	695	1M	58B
1401/01/21	40,200	39,920	40,850	40,280	0.45	277	396K	16B
1401/01/20	38,550	38,550	40,750	40,100	1.60	366	494K	20B
1401/01/17	40,500	38,750	40,800	39,470	(0.25)	390	465K	18B
1401/01/16	39,400	38,700	40,570	39,570	(0.33)	460	503K	20B
1401/01/15	39,200	38,430	40,200	39,700	3.68	817	1M	45B
1401/01/14	39,480	37,860	39,480	38,290	(1.24)	579	761K	29B
1401/01/10	39,990	37,530	39,990	38,770	(1.35)	763	2M	63B
1401/01/09	39,300	39,210	39,300	39,300	5.00	1,059	4M	150B
1401/01/08	37,390	37,250	37,440	37,430	4.96	159	1M	43B
1401/01/07	35,350	35,350	36,470	35,660	0.59	177	226K	8B
1401/01/06	35,500	35,340	36,000	35,450	0.03	236	544K	19B
1400/12/28	34,570	34,570	36,150	35,440	0.68	166	203K	7B
1400/12/25	35,680	35,000	35,770	35,200	0.74	125	204K	7B
1400/12/24	34,300	34,300	35,380	34,940	(0.17)	193	426K	15B
1400/12/23	34,200	34,200	35,600	35,000	(0.09)	147	439K	15B
1400/12/22	35,400	34,310	35,400	35,030	(0.28)	146	157K	5B
1400/12/21	35,100	34,310	35,100	35,130	(1.38)	152	212K	7B
1400/12/18	36,300	35,130	36,300	35,620	(0.42)	234	375K	13B
1400/12/17	36,210	35,220	36,860	35,770	(2.64)	258	449K	16B
1400/12/16	36,820	36,000	36,850	36,740	4.67	616	2M	62B
1400/12/15	34,340	33,820	35,260	35,100	4.50	558	2M	53B
1400/12/14	34,800	33,070	34,980	33,590	(2.41)	399	687K	23B
1400/12/11	35,460	33,740	35,550	34,420	(0.29)	227	279K	10B
1400/12/09	34,110	34,110	35,200	34,520	0.82	258	263K	9B
1400/12/08	34,600	34,090	35,300	34,240	(4.57)	605	670K	23B
1400/12/07	35,740	34,570	36,100	35,880	(0.8)	185	129K	5B
1400/12/04	35,450	35,290	36,970	36,170	(0.3)	251	136K	5B
1400/12/03	37,500	35,410	37,500	36,280	(2.03)	322	465K	17B
1400/12/02	35,980	35,000	37,600	37,030	3.38	526	2M	78B
1400/12/01	33,440	33,440	36,040	35,820	4.34	661	1M	54B
1400/11/30	34,800	33,600	34,800	34,330	0.44	256	494K	17B
1400/11/27	34,540	33,540	34,800	34,180	2.06	357	407K	14B
1400/11/25	34,930	32,000	34,930	33,490	0.66	198	369K	12B
1400/11/23	34,200	33,000	34,200	33,270	(0.45)	293	404K	13B
1400/11/20	33,430	32,770	34,960	33,420	(1.68)	428	472K	16B
1400/11/19	34,460	33,140	34,830	33,990	1.34	397	467K	16B
1400/11/18	33,440	33,440	34,990	33,540	(4.72)	658	2M	82B
1400/11/17	36,080	34,840	36,080	35,200	(4.01)	238	714K	25B
1400/11/16	36,500	35,510	37,140	36,670	(0.62)	509	2M	62B
1400/11/13	37,000	35,210	37,340	36,900	0.60	1,810	7M	250B
1400/11/12	34,830	34,360	36,800	36,680	4.65	1,674	15M	532B
1400/11/11	33,720	33,720	35,540	35,050	(0.2)	189	212K	7B
1400/11/10	36,470	34,140	36,470	35,120	(0.2)	201	299K	10B
1400/11/09	34,000	33,600	35,710	35,190	3.47	293	583K	21B
1400/11/06	34,200	33,300	34,600	34,010	2.97	303	538K	18B
1400/11/05	33,880	32,830	34,580	33,030	(4.4)	325	519K	17B
1400/11/04	33,270	33,270	35,500	34,550	(1.09)	248	285K	10B
1400/11/03	35,310	34,790	36,700	34,930	(4.61)	315	619K	22B
1400/11/02	36,000	36,000	37,600	36,620	(0.92)	290	290K	11B
1400/10/29	35,800	35,800	38,100	36,960	0.27	298	346K	13B
1400/10/28	37,950	36,770	38,010	36,860	(4.75)	431	849K	31B
1400/10/27	38,830	38,170	39,170	38,700	(0.1)	122	121K	5B
1400/10/26	38,760	38,030	39,460	38,740	(0.67)	208	220K	8B
1400/10/25	39,530	38,290	39,650	39,000	(0.54)	171	110K	4B
1400/10/22	39,180	39,000	40,700	39,210	0.20	149	134K	5B
1400/10/21	38,860	38,650	39,890	39,130	(0.05)	189	132K	5B
1400/10/20	38,360	38,200	39,670	39,150	(2.03)	317	302K	12B
1400/10/19	39,750	38,570	39,860	39,960	(1.53)	219	141K	5B
1400/10/18	40,000	39,900	41,400	40,580	(0.29)	160	144K	6B
1400/10/15	40,150	39,730	42,110	40,700	1.47	374	736K	30B
1400/10/14	40,740	39,840	40,970	40,110	(0.05)	176	325K	13B
1400/10/13	39,960	39,710	40,700	40,130	(0.57)	243	198K	8B
1400/10/12	39,510	39,510	40,850	40,360	0.20	268	410K	17B
1400/10/11	40,100	39,560	41,160	40,280	(1.15)	224	292K	12B
1400/10/08	40,120	40,120	41,240	40,750	0.49	472	521K	21B
1400/10/07	43,190	40,350	43,190	40,550	(4.52)	1,186	2M	98B
1400/10/06	41,530	41,530	43,950	42,470	(1.19)	301	441K	19B
1400/10/05	43,540	42,550	43,540	42,980	0.05	161	193K	8B
1400/10/04	41,930	41,930	44,390	42,960	1.11	297	478K	21B
1400/10/01	42,000	41,280	42,960	42,490	3.84	272	452K	19B
1400/09/30	40,750	40,550	41,710	40,920	1.01	129	224K	9B
1400/09/29	41,370	39,820	41,370	40,510	0.40	120	160K	7B
1400/09/28	40,580	39,810	40,620	40,350	(0.96)	223	425K	17B
1400/09/27	42,600	40,500	42,600	40,740	0.37	137	201K	8B
1400/09/24	41,730	40,000	41,850	40,590	(0.42)	169	279K	11B
1400/09/23	39,200	39,200	41,660	40,760	(0.02)	166	199K	8B
1400/09/22	41,550	40,090	42,910	40,770	(3.37)	302	451K	18B
1400/09/21	42,300	40,200	43,000	42,190	(0.07)	167	136K	6B
1400/09/20	44,500	41,500	44,500	42,220	(1.86)	252	288K	12B
1400/09/17	43,350	42,760	43,480	43,020	0.14	176	137K	6B
1400/09/16	42,350	42,350	43,300	42,960	(0.37)	155	224K	10B
1400/09/15	43,030	43,000	43,400	43,120	(0.05)	151	129K	6B
1400/09/14	43,030	42,930	43,910	43,140	0.49	149	196K	8B
1400/09/13	43,000	42,800	43,600	42,930	0.59	253	254K	11B
1400/09/10	43,030	42,050	43,030	42,680	0.21	271	326K	14B
1400/09/09	42,150	42,000	43,730	42,590	(0.47)	269	296K	13B
1400/09/08	42,600	42,300	44,790	42,790	(2.31)	374	541K	23B
1400/09/07	44,350	42,710	45,270	43,800	(2.38)	426	530K	23B
1400/09/06	46,800	43,990	46,800	44,870	(3.09)	264	299K	13B
1400/09/03	46,150	46,020	47,000	46,300	(2.69)	279	363K	17B
1400/09/02	48,500	46,500	49,000	47,580	0.44	610	985K	47B
1400/09/01	46,000	46,000	47,390	47,370	4.94	503	2M	87B
1400/08/30	46,840	44,500	46,840	45,140	0.31	204	161K	7B
1400/08/29	45,900	44,130	46,800	45,000	(0.24)	168	227K	10B
1400/08/26	45,500	44,000	45,830	45,110	0.20	200	246K	11B
1400/08/25	44,110	44,110	45,970	45,020	0.16	183	162K	7B
1400/08/24	46,010	44,140	46,020	44,950	(3.23)	388	769K	35B
1400/08/23	48,500	45,910	49,130	46,450	(3.87)	629	1M	62B
1400/08/22	48,090	46,150	49,750	48,320	0.48	497	695K	34B
1400/08/19	45,410	45,400	48,560	48,090	3.98	815	2M	98B
1400/08/18	46,200	45,510	46,800	46,250	(0.19)	283	893K	41B
1400/08/17	44,420	44,420	46,850	46,340	0.91	238	337K	16B
1400/08/16	47,560	45,110	47,560	45,920	(0.46)	308	259K	12B
1400/08/15	45,750	44,800	46,240	46,130	4.75	341	1M	56B
1400/08/12	44,500	43,600	44,760	44,040	0.92	307	465K	20B
1400/08/11	42,830	42,610	44,190	43,640	(0.14)	374	628K	27B
1400/08/10	44,960	42,300	44,960	43,700	1.09	325	473K	21B
1400/08/09	44,400	43,100	45,200	43,230	(4.7)	483	696K	30B
1400/08/08	47,300	45,320	47,300	45,360	(4.91)	589	2M	81B
1400/08/05	47,550	47,470	48,490	47,700	(0.4)	274	285K	14B
1400/08/04	47,000	46,680	49,000	47,890	1.08	252	301K	14B
1400/08/03	47,150	46,710	48,970	47,380	(3.56)	384	422K	20B
1400/08/01	50,290	47,540	50,290	49,130	2.18	735	786K	39B
1400/07/28	47,370	47,370	48,800	48,080	0.12	282	319K	15B
1400/07/27	48,330	46,660	48,650	48,020	1.35	219	255K	12B
1400/07/26	46,200	45,650	48,370	47,380	(0.29)	327	959K	45B
1400/07/25	48,400	46,060	48,400	47,520	0.89	253	452K	21B
1400/07/24	45,000	44,150	47,140	47,100	4.90	321	2M	78B
1400/07/21	44,800	44,160	46,010	44,900	(1.25)	256	286K	13B
1400/07/20	47,000	44,890	47,000	45,470	(3.77)	438	617K	28B
1400/07/19	47,640	46,670	48,400	47,250	(1.5)	312	655K	31B
1400/07/18	47,390	47,390	48,300	47,970	(1.8)	243	335K	16B
1400/07/17	49,100	48,300	49,300	48,850	(0.08)	376	1M	60B
1400/07/14	49,500	48,290	49,620	48,890	(0.59)	302	462K	23B
1400/07/12	49,000	47,530	49,980	49,180	1.80	364	484K	24B
1400/07/11	47,210	47,210	49,190	48,310	0.39	462	941K	45B
1400/07/10	48,600	47,100	48,680	48,120	3.77	561	1M	58B
1400/07/07	46,500	44,590	47,190	46,370	(1.19)	420	861K	40B
1400/07/06	46,110	46,110	47,990	46,930	(0.11)	241	301K	14B
1400/07/04	48,000	46,700	48,000	46,980	0.32	300	263K	12B
1400/07/03	45,970	45,890	48,070	46,830	2.03	390	710K	33B
1400/06/31	47,000	45,000	47,310	45,900	(0.48)	530	880K	40B
1400/06/30	48,000	45,620	48,000	46,120	(3.9)	451	597K	28B
1400/06/29	46,100	46,100	48,930	47,990	0.29	360	380K	18B
1400/06/28	48,620	47,580	49,950	47,850	(4.45)	599	1M	55B
1400/06/27	48,720	48,720	50,990	50,080	0.38	672	784K	39B
1400/06/24	48,500	48,500	50,690	49,890	2.00	698	626K	31B
1400/06/23	46,120	46,120	49,050	48,910	4.69	597	2M	75B
1400/06/22	47,010	45,900	48,000	46,720	(0.97)	444	642K	30B
1400/06/21	48,370	46,710	49,500	47,180	(3.85)	483	524K	25B
1400/06/20	49,350	48,540	50,230	49,070	(0.69)	443	640K	31B
1400/06/17	48,110	48,110	50,480	49,410	0.67	570	657K	32B
1400/06/16	48,640	48,530	50,900	49,080	(3.92)	717	1M	50B
1400/06/15	49,300	49,290	51,480	51,080	4.18	1,330	3M	129B
1400/06/14	48,000	47,200	49,950	49,030	2.00	734	1M	56B
1400/06/13	48,240	47,500	48,720	48,070	1.80	969	2M	79B
1400/06/10	46,710	45,900	48,530	47,220	(1.73)	1,297	2M	98B
1400/06/09	47,950	47,950	48,990	48,050	(4.79)	1,428	4M	216B
1400/06/08	50,470	50,470	50,470	50,470	(4.99)	98	431K	22B
1400/06/07	54,480	51,080	54,500	53,120	(1.15)	894	2M	95B
1400/06/06	52,540	52,030	54,490	53,740	3.51	640	1M	67B
1400/06/03	53,430	50,750	53,430	51,920	(0.8)	694	878K	46B
1400/06/02	50,960	49,990	52,460	52,340	4.74	780	2M	104B
1400/06/01	50,100	48,770	50,980	49,970	(0.02)	503	448K	22B
1400/05/31	49,620	48,810	50,990	49,980	2.59	672	714K	36B
1400/05/24	47,320	47,320	49,990	48,720	0.60	552	658K	32B
1400/05/23	50,650	47,800	50,650	48,430	(2.73)	699	915K	44B
1400/05/20	50,630	47,200	51,340	49,790	0.22	958	2M	109B
1400/05/19	49,700	48,720	50,500	49,680	1.45	632	769K	38B
1400/05/18	47,000	47,000	49,550	48,970	3.12	598	816K	40B
1400/05/17	47,650	46,920	48,330	47,490	(0.9)	605	894K	42B
1400/05/16	48,500	47,230	48,500	47,920	2.20	647	2M	77B
1400/05/13	47,020	46,410	47,400	46,890	1.17	412	752K	35B
1400/05/12	45,300	45,250	46,900	46,350	1.44	338	369K	17B
1400/05/11	46,170	45,220	46,400	45,690	(1.74)	376	672K	31B
1400/05/10	47,000	46,010	47,700	46,500	(1.52)	468	347K	16B
1400/05/09	48,300	46,870	48,300	47,220	(0.53)	703	978K	46B
1400/05/06	45,900	45,900	48,250	47,470	0.17	517	646K	31B
1400/05/05	47,900	46,520	48,370	47,390	2.71	1,006	2M	94B
1400/05/04	46,000	45,600	46,160	46,140	4.94	555	2M	100B
1400/04/28	45,000	42,130	45,000	43,970	(0.74)	451	763K	34B
1400/04/27	46,000	43,530	46,000	44,300	(3.32)	632	1M	50B
1400/04/26	47,000	45,040	47,000	45,820	(0.54)	369	432K	20B
1400/04/23	45,590	44,570	46,900	46,070	0.02	464	1M	53B
1400/04/22	45,000	44,550	46,680	46,060	1.34	640	895K	41B
1400/04/21	44,970	43,240	46,490	45,450	0.75	531	1M	47B
1400/04/20	46,800	44,520	46,800	45,110	0.02	648	1M	46B
1400/04/19	44,300	43,500	45,230	45,100	4.69	750	2M	93B
1400/04/16	43,300	41,310	43,640	43,080	1.01	519	880K	38B
1400/04/15	42,990	41,170	43,180	42,650	1.67	296	588K	25B
1400/04/14	41,150	41,150	42,880	41,950	2.32	268	431K	18B
1400/04/13	41,990	40,860	42,400	41,000	(4.67)	605	2M	70B
1400/04/12	43,490	41,800	44,000	43,010	0.99	446	688K	30B
1400/04/09	42,600	41,600	43,340	42,590	2.82	475	953K	41B
1400/04/08	41,080	40,910	42,790	41,420	1.57	403	1M	47B
1400/04/07	40,000	40,000	41,490	40,780	0.59	287	573K	23B
1400/04/06	40,500	39,500	41,760	40,540	0.72	348	460K	19B
1400/04/05	40,920	39,510	41,700	40,250	0.32	483	768K	31B
1400/04/02	40,780	38,010	40,910	40,120	2.92	486	1M	41B
1400/04/01	38,400	38,000	39,870	38,980	2.52	488	717K	28B
1400/03/31	37,020	36,800	38,800	38,020	(0.39)	429	805K	31B
1400/03/30	38,500	37,400	38,790	38,170	3.55	327	395K	15B
1400/03/24	41,370	39,080	42,280	41,510	2.70	1,051	2M	75B
1400/03/23	39,990	39,000	41,500	40,420	5.15	698	1M	54B
1400/03/19	38,600	37,740	38,890	38,440	(0.54)	308	464K	18B
1400/03/18	39,500	37,910	39,500	38,650	(1.33)	565	1M	53B
1400/03/17	40,000	38,410	40,000	39,170	1.14	689	801K	31B
1400/03/12	37,020	37,020	39,060	38,730	4.11	746	1M	51B
1400/03/11	37,400	36,760	39,980	37,200	(3.6)	673	2M	74B
1400/03/10	38,550	38,500	39,860	38,590	(4.76)	314	654K	25B
1400/03/09	41,040	38,810	41,340	40,520	2.89	897	2M	83B
1400/03/08	39,130	39,130	40,690	39,380	(4.37)	1,476	5M	198B
1400/03/05	39,390	39,390	39,390	41,180	(0.68)	24	48K	2B
1400/03/04	39,430	39,430	39,430	41,460	(0.1)	8	7K	275M
1400/03/03	39,510	39,510	39,510	41,500	(0.19)	12	13K	519M
1400/03/02	39,540	39,540	39,540	41,580	(0.1)	10	6K	254M
1400/03/01	39,600	39,600	39,600	41,620	(0.14)	9	10K	402M
1400/02/29	39,640	39,640	39,640	41,680	(0.1)	14	7K	274M
1400/02/28	41,680	41,680	44,800	41,720	(4.9)	255	636K	27B
1400/02/27	41,710	41,710	41,710	43,870	(0.07)	12	5K	221M
1400/02/26	41,740	41,740	41,740	43,900	(0.07)	10	4K	167M
1400/02/25	42,070	42,070	42,070	43,930	(0.79)	19	53K	2B
1400/02/22	42,960	42,960	42,960	44,280	0.0	8	3K	125M
1400/02/21	42,990	42,990	42,990	44,280	(0.07)	16	23K	975M
1400/02/20	42,990	42,990	42,990	44,310	0.0	4	4K	155M
1400/02/18	42,990	42,990	42,990	44,310	0.0	4	133	6M
1400/02/15	42,990	42,990	42,990	44,310	0.0	8	2K	97M
1400/02/13	42,990	42,990	42,990	44,310	0.0	10	3K	145M
1400/02/12	42,990	42,990	42,990	44,310	0.0	5	4K	173M
1400/02/11	43,080	43,080	43,080	44,310	(0.23)	15	87K	4B
1400/02/08	43,650	43,650	44,420	44,410	(1.31)	135	478K	21B
1400/02/07	44,120	44,120	44,120	45,000	(1.06)	53	385K	17B
1400/02/06	44,420	44,420	44,420	45,480	(0.68)	8	250K	11B
1400/02/05	44,420	44,420	44,420	45,790	0.0	2	1K	44M
1400/02/04	44,420	44,420	44,420	45,790	0.0	4	2K	82M
1400/02/01	44,430	44,430	44,430	45,790	(0.02)	9	10K	441M
1400/01/31	44,890	44,890	44,890	45,800	0.0	6	2K	79M
1400/01/30	44,890	44,890	44,890	45,800	0.0	2	340	15M
1400/01/29	44,890	44,890	44,890	45,800	0.0	4	2K	88M
1400/01/28	44,890	44,890	44,890	45,800	0.0	5	1K	48M
1400/01/25	44,960	44,960	47,970	45,800	(0.15)	88	92K	4B
1400/01/24	45,620	45,620	45,720	45,870	(1.46)	178	778K	35B
1400/01/23	45,620	45,620	45,620	46,550	0.0	8	3K	155M
1400/01/22	45,670	45,670	45,670	46,550	(0.11)	5	52K	2B
1400/01/21	45,820	45,820	45,820	46,600	(0.32)	7	173K	8B
1400/01/18	45,820	45,820	45,820	46,750	0.0	9	2K	94M
1400/01/17	45,820	45,820	45,820	46,750	0.0	12	3K	159M
1400/01/16	45,820	45,820	45,820	46,750	0.0	9	2K	109M
1400/01/15	45,820	45,820	45,820	46,750	0.0	7	3K	141M
1400/01/14	45,910	45,910	46,160	46,750	(0.19)	82	108K	5B
1400/01/11	46,170	46,170	47,390	46,840	(0.57)	194	309K	14B
1400/01/10	46,610	46,520	47,940	47,110	(0.74)	221	412K	19B
1400/01/08	47,400	46,710	47,990	47,460	(0.42)	323	267K	13B
1400/01/07	48,100	47,180	48,670	47,660	0.23	367	276K	13B
1399/12/27	46,300	46,290	48,670	47,550	3.55	694	900K	43B
1399/12/26	44,480	43,690	46,200	45,920	5.35	580	1M	53B
1399/12/25	43,020	42,770	43,970	43,590	(0.07)	405	226K	10B
1399/12/24	44,720	43,010	44,720	43,620	(0.02)	483	344K	15B
1399/12/23	43,450	43,210	44,600	43,630	1.32	634	568K	25B
1399/12/20	42,430	42,430	43,500	43,060	(0.53)	403	424K	18B
1399/12/19	41,500	41,500	44,730	43,290	2.39	1,216	2M	74B
1399/12/18	42,060	42,060	42,060	42,280	(1.47)	135	849K	36B
1399/12/17	42,090	42,090	42,090	42,910	(0.07)	57	47K	2B
1399/12/16	42,610	42,560	43,410	42,940	(1.11)	167	649K	28B
1399/12/13	43,420	43,420	43,780	43,420	(1.99)	224	1M	61B
1399/12/12	43,920	43,780	45,490	44,300	(0.83)	529	828K	37B
1399/12/11	44,600	44,600	46,270	44,670	(1.85)	904	3M	132B
1399/12/10	44,610	44,610	44,610	45,510	(0.02)	15	7K	300M
1399/12/09	44,620	44,620	44,620	45,520	(0.02)	12	8K	376M
1399/12/06	44,660	44,660	44,660	45,530	(0.09)	65	50K	2B
1399/12/05	44,690	44,690	44,690	45,570	(0.07)	40	37K	2B
1399/12/04	44,870	44,870	44,870	45,600	(0.39)	31	214K	10B
1399/12/03	45,140	45,140	45,160	45,780	(0.61)	111	331K	15B
1399/12/02	45,720	45,670	47,000	46,060	(1.16)	224	636K	29B
1399/11/29	47,500	45,810	48,850	46,600	(0.06)	518	684K	32B
1399/11/28	45,080	45,020	48,330	46,630	1.57	768	1M	55B
1399/11/27	45,090	45,070	47,500	45,910	(0.15)	487	544K	25B
1399/11/26	47,860	45,550	47,860	45,980	(1.05)	474	769K	35B
1399/11/25	46,000	45,420	47,500	46,470	2.20	600	1M	50B
1399/11/21	47,750	44,280	47,750	45,470	(2.4)	650	864K	39B
1399/11/20	48,020	46,440	48,940	46,590	(4.68)	685	1M	60B
1399/11/19	46,400	46,400	50,800	48,880	0.49	450	419K	21B
1399/11/18	48,100	47,670	48,210	48,640	(3.05)	242	617K	29B
1399/11/15	51,970	48,510	51,970	50,170	(1.7)	372	411K	20B
1399/11/14	50,130	50,100	52,900	51,040	1.21	411	392K	20B
1399/11/13	51,120	50,100	52,690	50,430	(4.36)	522	1M	52B
1399/11/12	53,100	51,030	54,490	52,730	(1.14)	551	652K	34B
1399/11/11	53,000	51,980	53,770	53,340	4.16	656	1M	57B
1399/11/08	48,760	48,760	52,770	51,210	1.13	536	640K	33B
1399/11/07	51,880	48,700	52,300	50,640	(1.21)	586	644K	32B
1399/11/06	50,910	50,910	53,280	51,260	(4.33)	837	2M	88B
1399/11/05	56,110	53,270	56,110	53,580	(4.44)	927	2M	92B
1399/11/04	56,120	55,000	56,120	56,070	4.90	889	2M	92B
1399/11/01	53,800	53,800	53,800	53,450	4.31	129	828K	45B
1399/10/30	48,000	48,000	51,500	51,240	4.46	1,008	2M	97B
1399/10/29	47,610	47,610	51,970	49,050	(2.12)	1,898	2M	106B
1399/10/27	53,000	49,520	54,400	50,110	(3.86)	661	3M	131B
1399/10/24	51,090	51,060	54,420	52,120	(3.01)	812	2M	93B
1399/10/23	56,380	53,650	56,380	53,740	(4.83)	753	2M	109B
1399/10/22	58,600	55,050	58,800	56,470	(1.77)	678	674K	38B
1399/10/21	55,000	54,500	58,600	57,490	3.01	710	777K	45B
1399/10/20	55,100	54,300	58,000	55,810	(2.04)	741	661K	37B
1399/10/17	56,700	55,940	59,950	56,970	(3.24)	1,039	1M	82B
1399/10/16	60,000	57,210	61,000	58,880	(1.26)	1,117	1M	68B
1399/10/15	57,460	57,000	60,330	59,630	3.78	1,283	2M	101B
1399/10/14	54,300	54,010	57,590	57,460	4.76	1,412	3M	174B
1399/10/13	55,500	54,540	56,650	54,850	(4.46)	1,060	2M	111B
1399/10/10	60,390	56,650	60,470	57,410	(3.72)	1,959	4M	216B
1399/10/09	58,900	57,050	59,720	59,630	4.83	1,968	6M	381B
1399/10/08	56,820	55,900	59,300	56,880	(2.52)	1,679	3M	149B
1399/10/07	61,000	57,980	61,000	58,350	(4.39)	2,158	4M	256B
1399/10/06	61,080	60,010	61,080	61,030	4.90	2,283	6M	375B
1399/10/03	58,180	56,500	58,180	58,180	5.00	681	3M	146B
1399/10/02	55,410	55,410	55,410	55,410	4.98	504	2M	88B
1399/10/01	52,790	51,510	52,790	52,780	4.97	939	2M	129B
1399/09/30	50,500	48,390	50,790	50,280	3.93	693	2M	75B
1399/09/29	49,040	48,000	50,000	48,380	1.47	548	567K	28B
1399/09/26	46,900	46,700	50,000	47,680	(2.81)	687	1M	51B
1399/09/25	49,100	48,590	51,140	49,060	(4.07)	316	744K	36B
1399/09/24	50,820	49,300	53,990	51,140	(0.54)	1,060	2M	82B
1399/09/23	52,250	50,600	52,990	51,420	(3.38)	769	1M	56B
1399/09/22	54,100	52,910	55,700	53,220	(4.44)	1,342	3M	139B
1399/09/19	56,100	54,140	57,000	55,690	(0.73)	768	574K	32B
1399/09/18	54,500	53,860	58,160	56,100	(0.44)	866	972K	55B
1399/09/17	55,000	54,000	58,500	56,350	(0.25)	1,048	2M	135B
1399/09/16	57,200	55,060	57,600	56,490	2.69	858	962K	54B
1399/09/15	53,300	51,850	56,000	55,010	3.00	974	1M	55B
1399/09/12	54,070	51,940	54,960	53,410	(2.3)	1,174	3M	158B
1399/09/11	55,000	54,080	56,500	54,670	1.09	791	1M	78B
1399/09/10	54,760	52,350	54,790	54,080	3.62	935	1M	80B
1399/09/09	52,800	50,400	52,930	52,190	3.53	815	2M	83B
1399/09/08	49,140	48,450	52,000	50,410	(1.14)	1,009	2M	81B
1399/09/05	49,710	49,710	52,670	50,990	(2.5)	1,031	1M	54B
1399/09/04	54,290	49,240	54,290	52,300	1.12	1,132	2M	91B
1399/09/03	51,000	49,480	51,950	51,720	4.53	898	1M	76B
1399/09/02	47,670	46,010	50,050	49,480	3.80	843	2M	85B
1399/09/01	47,670	47,000	47,670	47,670	5.00	648	3M	157B
1399/08/28	44,890	43,840	46,030	45,400	3.56	736	2M	97B
1399/08/27	44,000	42,210	45,200	43,840	(0.66)	702	1M	63B
1399/08/26	42,940	42,930	45,690	44,130	(2.28)	600	845K	37B
1399/08/25	46,950	43,410	47,270	45,160	0.24	639	941K	43B
1399/08/24	43,900	43,900	45,340	45,050	4.31	523	1M	46B
1399/08/21	43,000	42,090	44,180	43,190	2.64	659	1M	45B
1399/08/20	41,880	41,870	43,600	42,080	0.50	614	735K	31B
1399/08/19	44,500	40,530	44,790	41,870	(1.85)	969	2M	101B
1399/08/18	40,800	40,800	45,080	42,660	(0.65)	765	2M	67B
1399/08/17	41,250	41,250	41,250	42,940	(1.11)	57	253K	10B
1399/08/14	43,090	43,090	45,000	43,420	(4.26)	1,073	2M	106B
1399/08/12	43,320	43,320	43,320	45,350	(0.53)	25	114K	5B
1399/08/11	44,430	44,430	44,430	45,590	(2.5)	45	534K	24B
1399/08/10	44,690	44,690	44,690	46,760	(0.6)	109	128K	6B
1399/08/07	44,740	44,740	44,740	47,040	(0.11)	36	23K	1B
1399/08/06	45,080	45,080	45,080	47,090	(0.76)	16	154K	7B
1399/08/05	45,090	45,090	45,090	47,450	(0.02)	15	3K	145M
1399/08/03	46,480	46,480	46,480	47,460	(2.98)	102	610K	28B
1399/07/30	47,970	47,970	50,460	48,920	(3.11)	357	681K	33B
1399/07/29	48,070	48,070	48,070	50,490	(0.22)	31	42K	2B
1399/07/28	48,100	48,100	48,100	50,600	(0.06)	15	10K	493M
1399/07/27	48,300	48,300	50,000	50,630	(0.41)	116	86K	4B
1399/07/23	50,110	50,070	51,900	50,840	(3.53)	672	877K	44B
1399/07/22	50,000	48,810	53,930	52,700	2.59	1,301	2M	121B
1399/07/21	52,390	48,000	52,450	51,370	2.78	1,572	3M	161B
1399/07/20	50,370	50,370	50,370	49,980	4.17	159	903K	46B
1399/07/19	48,640	48,640	48,640	47,980	3.56	131	770K	37B
1399/07/16	48,370	48,370	48,370	46,330	0.56	122	141K	7B
1399/07/15	47,200	47,200	47,200	46,070	2.47	147	609K	29B
1399/07/14	44,060	42,000	46,090	44,960	2.41	838	1M	64B
1399/07/13	43,960	42,520	43,960	43,900	4.85	759	2M	106B
1399/07/12	41,990	40,330	42,520	41,870	3.38	331	923K	39B
1399/07/09	40,950	39,050	41,970	40,500	1.30	595	857K	35B
1399/07/08	38,790	38,790	40,830	39,980	(2.08)	651	871K	35B
1399/07/07	39,560	39,480	39,800	40,830	(1.73)	221	432K	17B
1399/07/06	42,990	39,570	43,000	41,550	(0.22)	726	2M	79B
1399/07/05	40,700	40,700	42,640	41,640	2.54	769	1M	55B
1399/07/02	40,000	39,180	41,800	40,610	1.40	578	948K	39B
1399/07/01	38,600	38,550	41,490	40,050	(1.23)	477	664K	26B
1399/06/31	39,450	39,450	41,500	40,550	(2.34)	511	590K	23B
1399/06/30	42,950	39,590	43,750	41,520	(0.36)	1,140	1M	54B
1399/06/29	40,210	39,150	42,430	41,670	3.12	850	2M	88B
1399/06/26	40,700	39,000	40,700	40,410	4.23	966	2M	77B
1399/06/25	37,980	37,120	38,920	38,770	4.59	894	1M	54B
1399/06/24	36,710	36,710	40,570	37,070	(4.06)	1,228	2M	79B
1399/06/23	36,780	36,780	36,780	38,640	(0.18)	56	44K	2B
1399/06/22	39,450	37,490	40,200	38,710	(1.9)	571	838K	32B
1399/06/19	38,810	38,810	42,580	39,460	(3.4)	807	1M	53B
1399/06/18	38,840	38,840	38,840	40,850	(0.07)	23	18K	688M
1399/06/17	38,890	38,890	38,890	40,880	(0.12)	47	30K	1B
1399/06/16	42,070	39,970	43,190	40,930	(2.71)	607	1M	43B
1399/06/15	40,580	40,580	40,580	42,070	(1.5)	291	354K	14B
1399/06/12	40,630	40,630	40,630	42,710	(0.12)	64	27K	1B
1399/06/11	41,000	40,960	41,930	42,760	(0.81)	193	187K	8B
1399/06/10	46,310	41,930	46,310	43,110	(2.31)	1,032	2M	76B
1399/06/05	43,000	43,000	44,690	44,130	3.66	445	625K	28B
1399/06/04	42,260	42,260	44,000	42,570	(4.29)	1,264	2M	77B
1399/06/03	42,370	42,370	42,370	44,480	(0.25)	62	39K	2B
1399/05/26	63,340	63,340	63,360	63,340	(4.99)	1,329	1M	90B
1399/05/25	65,360	65,360	67,000	66,670	(3.08)	531	453K	30B
1399/05/22	67,300	67,260	73,400	68,790	(2.83)	1,052	876K	60B
1399/05/21	69,560	69,560	69,560	70,790	(3.32)	415	416K	29B
1399/05/20	73,060	73,060	74,000	73,220	(4.79)	646	600K	44B
1399/05/19	83,380	75,810	83,380	76,900	(3.63)	1,595	1M	89B
1399/05/15	85,300	77,230	85,300	79,800	(1.83)	3,046	4M	323B
1399/05/14	81,290	81,290	81,290	81,290	5.00	392	855K	70B
1399/05/13	77,910	77,910	77,910	77,420	4.34	415	577K	45B
1399/05/12	75,700	69,810	77,150	74,200	0.98	3,599	5M	363B
1399/05/11	74,690	71,600	74,900	73,480	(2.26)	2,845	3M	194B
1399/05/08	80,520	72,870	80,520	75,180	(1.98)	4,274	4M	265B
1399/05/07	76,700	76,700	76,700	76,700	5.00	889	761K	58B
1399/05/06	70,000	70,000	73,500	73,050	(0.99)	918	526K	38B
1399/05/04	75,190	75,190	75,190	73,780	3.03	450	424K	32B
1399/05/01	71,630	71,360	71,630	71,610	4.97	1,332	2M	118B
1399/04/31	68,570	66,900	68,570	68,220	4.46	1,962	2M	158B
1399/04/30	65,200	63,000	65,520	65,310	4.66	2,691	2M	156B
1399/04/29	62,650	60,850	62,650	62,400	4.58	2,461	3M	163B
1399/04/28	60,850	60,850	60,850	59,670	2.95	488	511K	31B
1399/04/25	58,480	55,570	58,480	57,960	4.06	3,037	2M	131B
1399/04/24	54,000	54,000	55,920	55,700	4.58	2,072	2M	138B
1399/04/23	53,080	53,080	55,750	53,260	(4.67)	2,522	3M	136B
1399/04/22	57,350	51,890	57,350	55,870	2.29	2,066	2M	136B
1399/04/21	54,050	54,050	57,700	54,620	(3.99)	2,005	3M	157B
1399/04/18	56,880	56,880	57,250	56,890	(4.98)	858	938K	53B
1399/04/17	61,980	59,810	61,980	59,870	(4.89)	1,956	2M	117B
1399/04/16	64,100	60,010	64,220	62,950	2.91	3,015	3M	175B
1399/04/15	59,800	58,000	62,790	61,170	2.29	2,779	3M	169B
1399/04/14	62,010	56,220	62,010	59,800	1.25	2,715	3M	152B
1399/04/11	59,060	59,000	59,060	59,060	5.00	956	1M	63B
1399/04/10	56,260	55,700	56,260	56,250	4.96	1,123	1M	75B
1399/04/09	52,710	52,600	56,400	53,590	(3.2)	2,489	2M	130B
1399/04/08	57,700	54,820	59,360	55,360	(4.06)	2,409	3M	163B
1399/04/07	58,000	56,560	60,900	57,700	(3.07)	2,474	3M	159B
1399/04/04	59,070	59,070	62,000	59,530	(4.25)	2,233	3M	153B
1399/04/03	62,490	58,000	62,530	62,170	4.38	2,535	3M	164B
1399/04/02	60,000	57,410	60,350	59,560	3.62	2,583	3M	176B
1399/04/01	58,030	55,710	58,030	57,480	4.00	2,698	3M	176B
1399/03/31	54,160	53,020	55,710	55,270	4.17	1,593	2M	108B
1399/03/27	55,220	50,310	55,220	53,060	0.34	3,193	4M	188B
1399/03/26	52,500	52,500	53,300	52,880	7.70	810	2M	87B
1399/03/21	50,800	49,002	53,490	51,304	(0.5)	3,721	4M	216B
1399/03/20	53,500	49,485	54,000	51,564	(1.01)	2,771	3M	178B
1399/03/19	52,113	49,632	52,113	52,089	4.95	1,839	4M	232B
1399/03/18	49,799	49,799	49,799	49,632	4.65	348	1M	50B
1399/03/17	48,669	48,669	48,669	47,428	2.32	433	501K	24B
1399/03/13	45,499	44,900	47,221	46,352	3.07	1,656	2M	97B
1399/03/12	45,799	43,000	46,231	44,973	0.75	1,407	1M	59B
1399/03/11	46,246	42,000	46,246	44,640	1.35	1,414	1M	62B
1399/03/10	44,290	43,021	44,412	44,044	4.13	1,465	2M	71B
1399/03/07	41,682	41,682	43,820	42,298	(3.59)	1,672	2M	70B
1399/03/06	43,820	43,820	45,166	43,875	(4.65)	1,065	1M	55B
1399/03/03	48,900	45,166	48,900	46,126	(2.98)	3,026	4M	199B
1399/02/31	47,719	47,719	47,719	47,543	4.61	771	1M	55B
1399/02/30	46,792	46,792	46,792	45,447	1.98	394	497K	23B
1399/02/29	45,933	45,933	45,933	44,564	1.87	353	469K	22B
1399/02/28	43,801	42,223	43,801	43,746	4.87	1,297	2M	89B
1399/02/27	39,000	39,000	41,833	41,716	4.71	1,642	3M	125B
1399/02/24	39,348	39,348	41,418	39,841	(3.81)	2,973	3M	128B
1399/02/23	40,800	40,719	41,500	41,418	(3.37)	787	774K	32B
1399/02/22	42,704	42,555	44,000	42,862	(4.31)	1,665	1M	64B
1399/02/21	48,000	44,048	48,000	44,794	(3.39)	3,155	3M	147B
1399/02/20	43,501	43,501	46,734	46,366	4.17	2,761	3M	119B
1399/02/17	44,454	44,454	45,496	44,509	(4.88)	2,583	3M	138B
1399/02/16	47,501	46,203	48,277	46,793	(3.79)	1,390	2M	89B
1399/02/15	48,520	48,520	49,800	48,634	(4.78)	3,009	3M	160B
1399/02/14	51,490	48,765	51,540	51,073	4.05	4,238	4M	180B
1399/02/13	49,187	48,295	49,298	49,086	4.55	1,911	2M	79B
1399/02/10	47,096	45,805	47,096	46,951	4.68	2,142	2M	101B
1399/02/09	44,924	43,001	44,924	44,854	4.84	1,533	2M	109B
1399/02/08	42,799	41,000	44,100	42,785	1.16	3,142	4M	159B
1399/02/07	43,639	39,510	43,639	42,296	1.77	4,182	5M	223B
1399/02/06	42,019	42,019	42,019	41,561	3.85	981	963K	40B
1399/02/03	39,989	39,851	40,045	40,019	4.93	2,268	4M	151B
1399/02/02	38,897	37,001	39,300	38,139	1.25	2,555	3M	114B
1399/02/01	36,401	36,401	39,530	37,669	(1.59)	2,375	3M	100B
1399/01/31	39,759	35,973	39,759	38,278	1.09	3,014	3M	110B
1399/01/30	38,580	38,002	38,580	37,866	3.06	934	836K	32B
1399/01/27	35,900	35,610	37,557	36,743	2.27	1,997	1M	49B
1399/01/26	35,704	35,703	37,200	35,926	(4.41)	2,611	2M	72B
1399/01/25	39,800	37,042	39,800	37,582	(3.61)	2,290	2M	75B
1399/01/24	38,000	38,000	40,200	38,991	(0.17)	2,451	2M	81B
1399/01/23	41,000	38,757	41,000	39,056	(4.27)	2,624	2M	78B
1399/01/20	41,580	39,860	41,580	40,796	3.01	2,281	2M	78B
1399/01/19	38,990	38,550	39,861	39,604	4.32	1,702	2M	76B
1399/01/18	40,300	37,707	40,300	37,963	(4.35)	2,598	2M	74B
1399/01/17	42,680	38,700	42,680	39,691	(2.51)	3,001	2M	77B
1399/01/16	40,990	39,600	41,044	40,713	4.15	2,734	2M	101B
1399/01/11	38,771	38,770	39,998	39,090	(4.21)	2,840	2M	93B
1399/01/10	41,573	39,001	41,573	40,810	3.07	2,624	2M	95B
1399/01/09	40,000	40,000	40,000	39,594	3.93	637	1M	41B
1399/01/06	39,303	39,303	39,303	38,096	1.77	562	485K	19B
1399/01/05	38,312	37,001	38,386	37,432	2.39	691	696K	27B
1398/12/28	35,498	35,000	36,653	36,559	4.73	2,051	4M	133B
1398/12/27	36,700	34,580	37,000	34,908	(4.1)	2,423	3M	90B
1398/12/26	34,509	33,811	37,369	36,399	2.27	2,144	2M	63B
1398/12/25	35,480	35,480	37,000	35,590	(4.7)	2,077	2M	63B
1398/12/24	39,490	36,669	39,700	37,347	(3.24)	1,868	1M	54B
1398/12/21	36,585	36,500	38,682	38,598	4.77	1,476	2M	74B
1398/12/20	36,586	36,586	38,188	36,840	(4.34)	2,370	3M	96B
1398/12/19	37,085	37,085	37,085	38,511	(1.34)	534	330K	12B
1398/12/17	38,698	38,697	40,499	39,036	(4.17)	2,413	2M	67B
1398/12/14	42,543	39,200	42,543	40,733	0.53	5,829	6M	226B
1398/12/13	41,530	41,530	41,530	40,518	2.44	726	681K	28B
1398/12/12	40,042	40,042	40,042	39,553	3.72	833	1M	42B
1398/12/11	38,136	38,136	38,136	38,136	5.00	484	587K	22B
1398/12/10	35,490	34,032	37,614	36,320	1.39	3,659	5M	170B
1398/12/07	36,070	34,600	36,070	35,823	4.28	5,004	5M	183B
1398/12/06	34,399	33,900	34,505	34,353	4.54	1,121	1M	47B
1398/12/05	33,041	31,800	33,041	32,862	4.43	3,107	6M	190B
1398/12/04	31,468	31,468	31,468	31,468	5.00	237	223K	7B
1398/12/03	27,390	27,390	30,258	29,970	4.00	1,228	1M	42B
1398/11/30	27,900	27,700	29,082	28,818	4.04	1,584	2M	60B
1398/11/29	29,100	27,103	29,100	27,698	(2.91)	1,562	2M	44B
1398/11/28	29,899	28,246	29,899	28,529	(4.05)	2,284	2M	53B
1398/11/27	30,300	29,403	30,300	29,732	1.51	1,783	1M	44B
1398/11/26	29,856	28,570	29,856	29,289	3.00	1,761	1M	41B
1398/11/23	28,300	27,300	28,575	28,435	4.48	579	803K	23B
1398/11/21	28,000	26,786	28,004	27,215	(3.48)	1,658	1M	35B
1398/11/20	29,200	27,903	29,200	28,195	(4.0)	2,130	2M	48B
1398/11/19	30,484	27,900	30,484	29,371	1.16	1,645	2M	46B
1398/11/16	28,050	28,050	30,000	29,033	0.24	1,517	1M	30B
1398/11/15	29,510	28,756	29,999	28,964	(4.31)	2,216	3M	73B
1398/11/14	30,500	29,800	31,321	30,269	(0.36)	2,039	2M	60B
1398/11/13	28,000	28,000	30,859	30,378	3.36	2,632	3M	95B
1398/11/12	29,800	29,309	29,800	29,390	(4.74)	2,844	2M	73B
1398/11/08	32,990	30,092	32,990	30,851	(2.6)	3,283	3M	83B
1398/11/07	31,980	31,000	32,076	31,673	3.68	2,217	2M	69B
1398/11/06	30,632	29,900	30,632	30,549	4.71	3,249	6M	170B
1398/11/05	29,176	28,590	29,176	29,174	4.99	904	1M	44B
1398/11/02	27,849	27,000	27,926	27,787	4.47	1,855	3M	79B
1398/11/01	26,698	25,700	27,299	26,597	2.13	2,511	3M	73B
1398/10/30	26,437	25,888	26,437	26,042	(1.5)	1,255	1M	34B
1398/10/29	27,399	25,627	27,399	26,438	0.28	1,225	1M	27B
1398/10/28	25,200	25,200	26,493	26,365	4.49	1,266	2M	57B
1398/10/25	25,103	24,510	25,495	25,232	0.51	1,114	991K	25B
1398/10/24	26,000	23,732	26,000	25,103	0.49	1,596	2M	49B
1398/10/23	24,987	24,500	24,987	24,981	4.97	650	2M	54B
1398/10/22	23,798	23,798	23,798	23,798	5.00	79	307K	7B
1398/10/21	22,877	22,877	22,877	22,665	1.05	74	106K	2B
1398/10/18	22,238	22,238	22,238	22,429	(1.15)	110	116K	3B
1398/10/17	22,691	22,691	22,691	22,691	(5.0)	410	526K	12B
1398/10/15	23,885	23,885	23,885	23,885	(5.0)	682	622K	15B
1398/10/14	25,142	25,142	25,142	25,142	(5.0)	244	227K	6B
1398/10/11	26,888	25,992	26,888	26,465	0.98	1,404	1M	31B
1398/10/10	27,300	25,500	27,300	26,208	(2.11)	2,242	2M	47B
1398/10/09	26,300	26,300	27,200	26,774	(0.37)	1,841	1M	34B
1398/10/08	27,250	26,201	27,250	26,873	(1.17)	1,628	1M	32B
1398/10/07	27,326	26,900	27,500	27,191	3.68	2,045	2M	54B
1398/10/04	26,850	25,665	26,887	26,226	0.77	1,652	1M	38B
1398/10/03	25,200	25,200	26,999	26,026	(0.98)	1,498	1M	27B
1398/10/02	27,499	25,726	27,499	26,284	(2.94)	2,301	2M	51B
1398/10/01	27,318	26,767	27,750	27,079	(1.32)	1,908	1M	34B
1398/09/30	28,799	27,001	28,799	27,442	(2.78)	2,575	2M	50B
1398/09/27	28,798	27,600	28,798	28,227	2.90	2,598	2M	55B
1398/09/26	27,999	26,510	27,999	27,431	0.99	1,906	2M	56B
1398/09/25	27,000	26,778	27,298	27,162	4.47	2,407	4M	105B
1398/09/24	25,399	24,901	26,454	25,999	3.19	1,955	4M	98B
1398/09/23	25,888	24,500	25,888	25,195	(0.43)	1,160	1M	30B
1398/09/20	24,414	24,414	25,920	25,303	(1.54)	1,107	1M	26B
1398/09/19	25,900	24,001	25,939	25,698	4.02	1,965	2M	51B
1398/09/18	24,200	24,190	24,896	24,704	4.19	917	1M	27B
1398/09/17	24,000	23,150	24,250	23,711	(2.08)	1,868	2M	45B
1398/09/16	25,000	23,670	25,000	24,214	(2.3)	1,757	2M	39B
1398/09/13	24,950	24,000	25,460	24,785	(0.7)	1,129	1M	28B
1398/09/12	24,657	24,656	25,700	24,959	(3.83)	1,447	1M	36B
1398/09/11	27,087	25,733	27,087	25,953	0.60	1,358	2M	51B
1398/09/10	24,590	24,590	25,908	25,798	4.55	1,296	2M	57B
1398/09/09	24,480	23,500	25,350	24,675	1.46	1,461	2M	44B
1398/09/06	25,700	23,769	25,700	24,321	(2.79)	1,442	2M	42B
1398/09/05	25,500	24,800	25,500	25,020	2.95	1,015	1M	26B
1398/09/04	23,400	23,350	24,456	24,302	4.34	1,150	2M	37B
1398/09/03	24,000	23,139	24,200	23,292	(4.37)	1,514	2M	50B
1398/09/02	24,701	23,800	24,750	24,356	3.30	1,029	1M	34B
1398/08/29	23,000	22,739	23,724	23,579	4.35	1,223	2M	35B
1398/08/28	21,440	21,440	22,723	22,595	4.41	821	2M	47B
1398/08/27	20,500	20,500	22,190	21,641	2.15	610	1M	25B
1398/08/26	20,900	20,847	22,244	21,186	(3.45)	706	2M	33B
1398/08/25	20,719	20,719	22,244	21,944	3.58	787	2M	49B
1398/08/22	22,400	20,900	22,400	21,185	(2.86)	671	742K	16B
1398/08/21	22,000	21,500	22,210	21,809	3.01	496	426K	9B
1398/08/20	20,300	19,999	21,349	21,172	4.13	593	1M	25B
1398/08/19	20,152	20,122	21,180	20,333	(4.0)	930	2M	32B
1398/08/18	22,050	20,915	22,199	21,181	(3.79)	986	946K	20B
1398/08/14	21,640	21,640	23,100	22,015	(3.31)	859	939K	21B
1398/08/13	23,491	21,820	23,500	22,769	1.34	1,213	1M	31B
1398/08/12	22,493	21,801	22,541	22,468	4.66	893	2M	34B
1398/08/11	21,659	20,628	21,659	21,468	4.07	1,230	2M	49B
1398/08/08	20,628	20,611	20,628	20,628	5.00	202	287K	6B
1398/08/06	18,894	18,894	20,682	19,646	(1.22)	1,471	2M	47B
1398/08/04	19,855	19,849	21,000	19,888	(4.81)	274	330K	7B
1398/08/01	22,296	20,534	22,296	20,893	(3.34)	863	1M	24B
1398/07/30	21,717	20,683	21,717	21,614	4.50	789	2M	42B
1398/07/29	20,124	20,124	21,887	20,683	(2.36)	1,296	4M	74B
1398/07/28	21,068	21,068	21,068	21,183	(4.48)	120	179K	4B
1398/07/24	22,173	22,173	22,595	22,176	(4.98)	911	3M	57B
1398/07/23	23,292	23,292	23,292	23,339	(4.8)	167	192K	4B
1398/07/22	24,491	24,491	24,491	24,517	(4.9)	247	196K	5B
1398/07/21	27,650	25,402	27,650	25,780	(3.58)	925	948K	24B
1398/07/20	26,987	25,702	26,987	26,738	4.03	1,276	2M	55B
1398/07/17	24,980	24,980	26,900	25,702	(2.25)	1,508	3M	86B
1398/07/16	26,142	26,141	27,299	26,294	(4.44)	690	855K	22B
1398/07/15	27,267	27,267	29,000	27,516	(4.13)	1,915	4M	98B
1398/07/14	28,702	28,702	28,702	28,702	(5.0)	855	1M	39B
1398/07/13	31,850	29,329	31,850	30,212	(2.14)	3,853	5M	154B
1398/07/10	30,118	30,116	32,899	30,872	(2.62)	3,167	4M	119B
1398/07/09	32,340	29,543	32,651	31,701	1.94	4,040	4M	140B
1398/07/08	31,300	29,150	31,653	31,097	3.15	2,215	2M	78B
1398/07/07	30,732	28,200	30,732	30,146	3.00	3,293	4M	122B
1398/07/06	29,269	29,201	29,269	29,269	5.00	748	1M	32B
1398/07/03	27,516	27,450	28,799	27,876	6.37	1,694	2M	64B
1398/07/02	26,600	24,500	26,897	26,206	2.30	1,546	3M	66B
1398/07/01	25,705	25,102	25,705	25,617	4.64	1,548	2M	63B
1398/06/31	24,490	23,501	24,573	24,481	4.61	921	2M	40B
1398/06/30	22,367	22,220	23,485	23,403	4.63	1,196	3M	67B
1398/06/27	23,100	22,202	23,100	22,367	(4.29)	1,382	3M	63B
1398/06/26	23,402	22,680	24,788	23,370	(2.11)	2,006	4M	88B
1398/06/25	24,000	22,901	24,151	23,873	3.79	1,963	3M	77B
1398/06/24	23,350	21,576	23,846	23,001	1.28	3,293	5M	118B
1398/06/23	22,713	22,500	22,713	22,711	4.99	1,062	2M	47B
1398/06/20	21,587	21,359	21,682	21,632	4.76	457	1M	23B
1398/06/17	20,651	20,600	20,651	20,650	4.99	1,227	2M	51B
1398/06/16	19,640	19,500	19,680	19,668	4.94	1,364	3M	54B
1398/06/13	18,500	18,220	18,785	18,743	4.76	1,135	2M	42B
1398/06/12	16,880	16,880	18,074	17,891	3.93	807	2M	31B
1398/06/11	18,269	17,102	18,269	17,214	(4.38)	1,105	2M	32B
1398/06/10	18,600	17,699	18,600	18,002	(3.33)	1,259	2M	30B
1398/06/09	18,990	17,579	19,000	18,622	2.56	1,398	3M	50B
1398/06/06	17,882	17,882	18,999	18,157	(3.54)	1,854	5M	85B
1398/06/05	19,150	17,337	19,161	18,823	3.15	2,360	5M	95B
1398/06/04	18,249	18,211	18,249	18,249	5.00	401	1M	24B
1398/06/03	17,780	16,500	17,780	17,380	2.63	2,070	5M	82B
1398/06/02	16,935	16,850	16,935	16,934	4.99	254	701K	12B
1398/05/30	16,280	15,120	16,280	16,129	4.02	1,442	3M	44B
1398/05/28	14,251	14,131	15,617	15,505	4.24	1,093	2M	39B
1398/05/27	14,730	14,220	15,450	14,874	5.68	1,484	3M	42B
1398/05/26	13,990	13,790	14,196	14,074	4.10	748	2M	27B
1398/05/23	13,000	12,965	13,608	13,520	4.32	787	2M	32B
1398/05/22	13,000	12,850	13,040	12,960	0.08	610	1M	14B
1398/05/20	13,300	12,834	13,300	12,949	(2.21)	791	1M	19B
1398/05/19	13,879	12,889	13,879	13,242	(1.63)	599	1M	19B
1398/05/16	14,000	13,276	14,000	13,462	(3.66)	784	2M	24B
1398/05/15	14,498	13,729	14,498	13,974	(2.39)	1,290	3M	37B
1398/05/14	14,334	14,000	14,334	14,316	4.86	793	4M	52B
1398/05/13	13,658	13,501	13,677	13,652	4.81	177	462K	6B
1398/05/12	12,341	12,341	13,057	13,026	4.74	436	1M	18B
1398/05/09	12,400	12,245	12,640	12,436	0.40	458	1M	17B
1398/05/08	12,240	12,240	12,600	12,387	0.50	396	895K	11B
1398/05/07	12,750	12,200	12,750	12,325	(2.45)	460	1M	13B
1398/05/06	12,800	12,300	12,800	12,635	0.75	258	474K	6B
1398/05/05	12,750	12,300	12,999	12,541	(1.12)	616	1M	15B
1398/05/02	13,000	12,500	13,000	12,683	(2.55)	512	816K	10B
1398/05/01	13,650	12,800	13,650	13,015	(2.51)	408	953K	12B
1398/04/31	13,800	13,000	13,800	13,350	(1.23)	681	1M	18B
1398/04/30	13,725	13,324	13,725	13,516	3.39	560	951K	13B
1398/04/29	13,330	12,169	13,410	13,073	2.07	604	2M	29B
1398/04/26	12,160	12,160	13,440	12,808	0.06	632	2M	25B
1398/04/25	13,300	12,762	13,400	12,800	(4.71)	269	795K	10B
1398/04/24	14,000	13,209	14,000	13,433	(3.39)	717	2M	23B
1398/04/23	14,300	13,601	14,439	13,904	(0.83)	751	2M	26B
1398/04/22	13,900	13,150	14,316	14,020	2.82	1,075	3M	39B
1398/04/19	14,198	13,450	14,198	13,635	(2.83)	887	2M	29B
1398/04/18	15,000	13,742	15,000	14,032	(2.99)	1,289	3M	42B
1398/04/17	14,410	14,400	14,469	14,465	4.97	581	2M	35B
1398/04/16	13,550	13,300	13,890	13,780	4.17	1,299	4M	51B
1398/04/15	13,245	13,061	13,247	13,229	4.85	1,271	6M	75B
1398/04/12	12,680	12,420	12,691	12,617	4.38	874	6M	73B
1398/04/11	11,979	11,800	12,131	12,087	4.61	517	2M	24B
1398/04/10	11,675	11,205	12,000	11,554	(2.03)	882	3M	29B
1398/04/09	12,370	11,400	12,370	11,794	(0.01)	587	1M	17B
1398/04/05	12,500	11,551	12,650	11,795	(2.99)	1,205	2M	29B
1398/04/04	12,252	11,670	12,253	12,158	4.18	779	2M	22B
1398/04/03	11,670	11,670	11,670	11,670	4.99	128	427K	5B
1398/04/02	11,000	10,500	11,180	11,115	4.39	418	1M	13B
1398/04/01	10,700	10,580	11,200	10,648	(4.38)	852	3M	32B
1398/03/29	10,650	10,500	11,341	11,136	3.10	1,236	4M	46B
1398/03/28	10,719	10,719	11,199	10,801	(4.27)	1,201	4M	40B
1398/03/27	11,283	11,283	11,283	11,283	(4.99)	235	539K	6B
1398/03/26	12,200	11,795	12,201	11,876	(4.34)	1,194	3M	36B
1398/03/25	12,261	12,261	12,750	12,415	(3.8)	939	2M	29B
1398/03/22	12,950	12,649	13,048	12,906	3.85	1,157	4M	48B
1398/03/21	12,936	12,049	12,999	12,427	(2.02)	2,149	6M	79B
1398/03/20	12,996	11,760	12,996	12,683	2.46	2,822	10M	125B
1398/03/19	12,378	12,378	12,378	12,378	5.00	114	620K	8B
1398/03/18	11,789	11,789	11,789	11,789	5.00	232	1M	13B
1398/03/13	10,999	10,950	11,260	11,228	4.70	1,247	6M	65B
1398/03/12	10,305	10,300	10,820	10,724	21.46	1,656	8M	81B
1398/03/08	8,877	8,877	8,877	8,829	4.42	57	177K	2B
1398/03/07	8,299	8,298	8,461	8,455	4.91	545	2M	21B
1398/03/05	7,987	7,804	8,132	8,059	4.05	598	2M	15B
1398/03/04	7,998	7,421	7,998	7,745	(0.54)	679	2M	14B
1398/03/01	8,080	7,600	8,080	7,787	(2.61)	715	2M	18B
1398/02/31	7,750	7,750	8,138	7,996	2.37	556	2M	13B
1398/02/30	8,200	7,771	8,200	7,811	(4.51)	978	3M	26B
1398/02/29	8,200	7,710	8,244	8,180	4.18	1,425	6M	52B
1398/02/28	7,770	7,707	7,870	7,852	4.75	754	4M	29B
1398/02/25	7,200	7,200	7,560	7,496	15.09	857	8M	59B
1398/02/21	7,585	7,120	7,586	7,463	3.29	1,134	5M	36B
1398/02/18	7,010	6,989	7,499	7,225	(1.78)	1,161	6M	43B
1398/02/17	7,380	7,323	7,600	7,356	(4.57)	282	2M	15B
1398/02/16	8,091	7,664	8,091	7,708	(4.45)	569	4M	27B
1398/02/15	7,998	7,799	8,136	8,067	4.10	909	6M	45B
1398/02/14	7,688	7,491	7,763	7,749	4.80	870	9M	72B
1398/02/11	7,252	7,252	7,494	7,394	2.18	586	3M	21B
1398/02/10	7,500	7,117	7,590	7,236	(3.4)	1,284	7M	49B
1398/02/09	7,600	7,260	7,620	7,491	(0.29)	1,162	6M	42B
1398/02/08	7,513	7,513	7,513	7,513	4.99	150	3M	19B
1398/02/07	7,120	7,080	7,162	7,156	4.91	322	3M	25B
1398/02/04	6,665	6,555	6,872	6,821	4.22	493	4M	24B
1398/02/03	6,600	6,464	6,757	6,545	(3.81)	528	3M	17B
1398/02/02	6,900	6,484	7,149	6,804	(0.1)	945	5M	33B
1398/01/31	6,750	6,620	6,827	6,811	4.75	312	2M	16B
1398/01/28	6,300	6,290	6,690	6,502	(0.84)	644	4M	26B
1398/01/27	6,760	6,485	6,760	6,557	(3.94)	864	5M	30B
1398/01/26	6,800	6,550	7,000	6,826	1.10	2,775	22M	151B
1398/01/25	6,752	6,752	6,752	6,752	4.99	336	7M	49B
1398/01/24	6,431	6,431	6,431	6,431	5.00	682	16M	102B
1398/01/21	5,903	5,903	6,125	6,125	4.99	1,399	23M	143B
1398/01/20	5,850	5,700	5,910	5,834	0.79	172	731K	4B
1398/01/19	5,704	5,600	5,923	5,788	(1.56)	114	323K	2B
1398/01/18	5,888	5,831	5,918	5,880	(0.07)	195	534K	3B
1398/01/17	5,576	5,576	5,950	5,884	0.79	165	756K	4B
1398/01/11	5,998	5,716	6,000	5,838	0.0	167	2M	14B
1398/01/10	5,890	5,700	5,948	5,838	1.69	177	554K	3B
1398/01/07	5,511	5,510	5,776	5,741	4.36	242	918K	5B
1398/01/06	5,521	5,472	5,599	5,501	(0.36)	135	446K	2B
1398/01/05	5,592	5,410	5,600	5,521	0.0	62	107K	593M
1397/12/28	5,483	5,366	5,583	5,521	3.45	210	385K	2B
1397/12/27	5,294	5,250	5,420	5,337	1.99	98	408K	2B
1397/12/26	5,400	5,211	5,400	5,233	(0.36)	144	401K	2B
1397/12/25	5,211	5,211	5,335	5,252	(0.72)	267	1M	6B
1397/12/22	5,166	5,166	5,370	5,290	2.18	165	394K	2B
1397/12/21	5,200	5,130	5,308	5,177	(0.69)	112	212K	1B
1397/12/20	5,250	5,182	5,356	5,213	(0.8)	151	489K	3B
1397/12/19	5,150	5,121	5,396	5,255	0.10	105	157K	827M
1397/12/18	5,222	5,150	5,400	5,250	0.54	142	342K	2B
1397/12/15	5,100	5,076	5,280	5,222	(2.25)	151	249K	1B
1397/12/14	5,493	5,270	5,493	5,342	(2.27)	127	324K	2B
1397/12/13	5,597	5,366	5,635	5,466	(0.56)	215	557K	3B
1397/12/12	5,597	5,407	5,597	5,497	1.23	444	3M	19B
1397/12/11	5,400	5,260	5,500	5,430	1.10	125	368K	2B
1397/12/08	5,459	5,380	5,459	5,371	0.34	63	73K	395M
1397/12/07	5,490	5,187	5,497	5,353	(1.87)	188	328K	2B
1397/12/06	5,400	5,354	5,597	5,455	2.06	256	689K	4B
1397/12/05	5,400	5,380	5,430	5,345	3.11	95	149K	805M
1397/12/04	5,132	5,004	5,350	5,184	(0.56)	81	310K	2B
1397/12/01	5,290	5,190	5,290	5,213	(0.27)	28	97K	502M
1397/11/30	5,130	5,130	5,299	5,227	(0.55)	16	59K	305M
1397/11/29	5,254	5,151	5,300	5,256	(0.17)	18	18K	94M
1397/11/28	5,160	5,150	5,299	5,265	(0.04)	13	16K	83M
1397/11/27	5,300	5,300	5,310	5,267	0.71	14	106K	560M
1397/11/24	5,210	5,210	5,252	5,230	(0.06)	19	38K	201M
1397/11/23	5,327	5,201	5,327	5,233	(0.72)	22	158K	824M
1397/11/21	5,300	5,300	5,399	5,271	1.48	21	121K	642M
1397/11/17	5,225	5,225	5,300	5,194	0.25	2	22K	119M
1397/11/16	5,181	5,181	5,186	5,181	0.0	12	29K	152M
1397/11/15	5,150	5,150	5,320	5,181	0.04	10	36K	189M
1397/11/14	5,380	5,116	5,400	5,179	(3.83)	55	246K	1B
1397/11/13	5,390	5,390	5,450	5,385	0.02	15	11K	62M
1397/11/10	5,361	5,361	5,486	5,384	0.15	35	90K	485M
1397/11/09	5,342	5,341	5,450	5,376	(0.04)	16	12K	65M
1397/11/08	5,351	5,351	5,445	5,378	0.22	25	124K	667M
1397/11/07	5,479	5,326	5,479	5,366	(1.09)	71	460K	2B
1397/11/06	5,501	5,361	5,536	5,425	(0.46)	74	222K	1B
1397/11/03	5,470	5,400	5,554	5,450	0.55	51	90K	495M
1397/11/02	5,410	5,400	5,500	5,420	(1.11)	75	244K	1B
1397/11/01	5,600	5,340	5,650	5,481	(2.35)	59	140K	758M
1397/10/30	5,511	5,511	5,700	5,613	1.23	108	237K	1B
1397/10/29	5,430	5,430	5,599	5,545	(0.02)	30	49K	274M
1397/10/26	5,599	5,520	5,600	5,546	0.22	39	64K	357M
1397/10/25	5,676	5,500	5,677	5,534	(0.66)	69	232K	1B
1397/10/24	5,500	5,470	5,665	5,571	1.49	135	497K	3B
1397/10/23	5,400	5,395	5,600	5,489	0.42	70	138K	761M
1397/10/22	5,400	5,300	5,450	5,466	(0.89)	58	75K	403M
1397/10/19	5,548	5,450	5,600	5,515	(0.59)	92	94K	516M
1397/10/18	5,380	5,380	5,645	5,548	1.04	54	246K	1B
1397/10/17	5,490	5,481	5,600	5,491	0.90	46	150K	828M
1397/10/16	5,430	5,390	5,500	5,442	0.0	52	78K	424M
1397/10/15	5,357	5,357	5,449	5,442	(0.04)	43	48K	260M
1397/10/12	5,610	5,355	5,629	5,444	(0.62)	46	134K	730M
1397/10/11	5,600	5,390	5,600	5,478	(1.28)	80	544K	3B
1397/10/10	5,560	5,425	5,644	5,549	1.48	55	164K	911M
1397/10/09	5,350	5,341	5,540	5,468	0.39	70	260K	1B
1397/10/08	5,500	5,401	5,540	5,447	(1.14)	69	162K	879M
1397/10/05	5,730	5,360	5,730	5,510	(0.34)	56	163K	898M
1397/10/04	5,450	5,421	5,558	5,529	4.44	129	523K	3B
1397/10/03	5,240	5,240	5,478	5,294	0.51	39	49K	261M
1397/10/02	5,167	5,167	5,395	5,267	0.23	39	46K	246M
1397/10/01	5,275	5,101	5,378	5,255	1.31	61	188K	991M
1397/09/28	5,067	5,067	5,326	5,187	0.27	34	40K	208M
1397/09/27	5,037	5,037	5,250	5,173	(2.34)	68	137K	702M
1397/09/26	5,600	5,262	5,600	5,297	(4.35)	144	470K	2B
1397/09/25	5,636	5,379	5,636	5,538	2.96	125	378K	2B
1397/09/17	7,370	7,301	7,499	7,471	4.61	336	2M	12B
1397/09/14	6,900	6,900	7,175	7,142	4.51	86	383K	3B
1397/09/13	7,074	6,900	7,074	6,834	0.38	24	21K	144M
1397/09/12	6,468	6,468	7,079	6,808	0.83	59	59K	409M
1397/09/11	6,852	6,710	6,900	6,752	(4.05)	89	160K	1B
1397/09/10	7,140	6,851	7,140	7,037	(0.48)	52	156K	1B
1397/09/07	6,978	6,978	7,148	7,071	3.86	138	327K	2B
1397/09/06	6,880	6,701	6,976	6,808	1.28	28	57K	395M
1397/09/05	6,715	6,715	6,820	6,722	0.10	38	54K	363M
1397/09/03	6,887	6,630	6,887	6,715	(0.25)	20	86K	577M
1397/08/30	6,560	6,560	6,960	6,732	0.94	31	53K	360M
1397/08/29	6,695	6,631	6,900	6,669	0.50	28	89K	599M
1397/08/28	6,708	6,600	6,708	6,636	(0.14)	32	48K	318M
1397/08/27	6,837	6,512	6,837	6,645	(0.24)	35	75K	497M
1397/08/26	6,700	6,599	6,816	6,661	2.23	79	238K	2B
1397/08/23	6,461	6,443	6,690	6,516	(0.41)	94	511K	3B
1397/08/22	6,457	6,457	6,769	6,543	(0.3)	45	129K	844M
1397/08/21	6,433	6,430	6,899	6,563	(2.81)	134	477K	3B
1397/08/20	7,151	6,703	7,379	6,753	(4.28)	118	470K	3B
1397/08/19	7,065	7,000	7,065	7,055	4.84	146	947K	7B
1397/08/15	6,404	6,401	6,884	6,729	2.62	132	711K	5B
1397/08/14	6,672	6,426	6,874	6,557	(3.06)	129	440K	3B
1397/08/13	6,702	6,650	7,000	6,764	(0.69)	69	95K	640M
1397/08/12	7,098	6,800	7,099	6,811	(0.48)	29	173K	1B
1397/08/09	6,700	6,700	6,988	6,844	1.15	32	56K	388M
1397/08/07	6,744	6,744	6,970	6,766	1.88	48	107K	732M
1397/08/06	7,140	6,541	7,140	6,641	(3.54)	92	370K	2B
1397/08/05	6,901	6,801	7,117	6,885	(3.5)	34	215K	1B
1397/08/02	7,296	6,961	7,296	7,135	(2.07)	47	76K	534M
1397/08/01	7,305	7,017	7,400	7,286	(0.72)	58	103K	747M
1397/07/30	7,539	7,150	7,539	7,339	2.09	89	250K	2B
1397/07/29	7,100	7,100	7,428	7,189	1.61	77	182K	1B
1397/07/28	7,003	6,976	7,342	7,075	(1.2)	133	490K	3B
1397/07/25	7,480	6,899	7,530	7,161	(0.15)	143	541K	4B
1397/07/24	6,902	6,902	7,398	7,172	(1.09)	111	133K	954M
1397/07/23	7,250	7,250	7,940	7,251	(4.98)	80	184K	1B
1397/07/21	7,251	7,251	7,251	7,631	(0.01)	1	260	2M
1397/07/18	7,261	7,261	7,261	7,632	(0.14)	4	4K	31M
1397/07/17	7,277	7,277	7,277	7,643	(0.21)	10	6K	45M
1397/07/16	7,291	7,291	7,291	7,659	(0.2)	3	6K	40M
1397/07/15	7,569	7,569	7,569	7,674	(3.68)	15	106K	802M
1397/07/14	7,943	7,943	8,198	7,967	(4.71)	61	225K	2B
1397/07/11	7,952	7,952	7,952	8,361	(0.11)	4	3K	24M
1397/07/10	8,700	7,892	8,700	8,370	0.76	28	50K	422M
1397/07/09	8,479	7,673	8,479	8,307	2.86	223	499K	4B
1397/07/03	8,205	8,205	8,205	8,076	3.34	14	97K	792M
1397/07/02	7,839	7,601	7,839	7,815	4.67	78	139K	1B
1397/07/01	7,440	7,396	7,491	7,466	4.64	93	371K	3B
1397/06/31	7,136	7,125	7,136	7,135	4.97	116	763K	5B
1397/06/27	7,010	6,999	7,017	6,797	1.71	27	50K	347M
1397/06/26	6,951	6,706	6,953	6,683	0.92	38	32K	222M
1397/06/25	6,533	6,160	6,630	6,622	4.86	63	219K	1B
1397/06/24	6,530	6,310	6,534	6,315	1.48	42	58K	376M
1397/06/21	5,900	5,900	6,277	6,223	4.08	53	175K	1B
1397/06/20	6,000	5,691	6,108	5,979	0.0	49	72K	429M
1397/06/19	5,954	5,954	6,120	5,979	2.03	32	90K	542M
1397/06/18	5,802	5,770	6,138	5,860	(2.22)	86	290K	2B
1397/06/17	5,726	5,726	6,298	5,993	(0.18)	49	73K	437M
1397/06/14	6,005	6,004	6,005	6,004	(5.0)	34	152K	911M
1397/06/13	6,228	6,070	6,228	6,320	(1.08)	28	34K	205M
1397/06/12	6,091	6,090	6,200	6,389	(0.33)	9	11K	65M
1397/06/11	6,110	6,110	6,250	6,410	(0.28)	17	10K	64M
1397/06/10	6,582	6,200	6,582	6,428	2.52	36	90K	584M
1397/06/07	6,327	6,326	6,432	6,270	2.35	45	69K	445M
1397/06/06	6,104	6,103	6,127	6,126	4.97	58	223K	1B
1397/06/05	6,017	6,017	6,090	5,836	0.62	44	21K	126M
1397/06/04	5,775	5,775	5,931	5,800	2.67	15	105K	616M
1397/06/03	5,415	5,413	5,475	5,649	(0.79)	7	24K	129M
1397/05/30	5,447	5,446	5,598	5,694	(0.66)	9	26K	142M
1397/05/29	5,616	5,616	5,652	5,732	(3.03)	34	87K	491M
1397/05/28	5,633	5,633	5,633	5,911	(0.3)	6	9K	49M
1397/05/27	5,643	5,643	5,643	5,929	(0.19)	5	5K	31M
1397/05/24	5,649	5,649	5,649	5,940	(0.1)	3	3K	18M
1397/05/23	5,652	5,652	5,652	5,946	(0.05)	3	2K	9M
1397/05/22	5,652	5,652	5,652	5,949	0.0	1	200	1M
1397/05/21	5,652	5,652	5,652	5,949	0.0	1	200	1M
1397/05/20	5,711	5,711	5,711	5,949	(1.03)	9	30K	170M
1397/05/17	5,892	5,723	5,892	6,011	(0.22)	9	6K	36M
1397/05/16	5,892	5,892	6,204	6,024	(0.07)	9	7K	42M
1397/05/13	5,892	5,892	5,892	6,028	(2.81)	27	81K	478M
1397/05/10	6,202	6,202	6,202	6,202	(4.99)	24	300K	2B
1397/05/09	6,202	6,202	6,202	6,528	0.0	1	200	1M
1397/05/08	6,205	6,205	6,205	6,528	(0.05)	2	1K	7M
1397/04/30	6,206	6,206	6,206	6,531	(0.02)	2	655	4M
1397/04/27	6,217	6,217	6,217	6,532	(0.18)	2	5K	33M
1397/04/24	6,327	6,327	6,327	6,544	(1.74)	7	50K	316M
1397/04/23	6,331	6,331	6,331	6,660	(0.06)	2	2K	12M
1397/04/19	6,332	6,332	6,332	6,664	(0.02)	1	300	2M
1397/04/16	6,332	6,332	6,332	6,665	0.0	1	170	1M
1397/04/11	6,333	6,333	6,333	6,665	(0.02)	2	507	3M
1397/04/06	6,749	6,227	6,749	6,666	1.71	111	429K	3B
1397/04/05	6,499	6,112	6,750	6,554	1.93	86	348K	2B
1397/04/04	6,290	6,290	6,604	6,430	7.33	71	235K	2B
1397/04/03	5,991	5,987	5,991	5,991	4.99	37	200K	1B
1397/04/02	5,706	5,706	5,706	5,706	4.99	26	144K	822M
1397/03/30	5,435	5,435	5,435	5,435	4.98	51	290K	2B
1397/03/29	5,177	5,177	5,177	5,177	4.99	19	187K	966M
1397/03/28	4,931	4,931	4,931	4,931	4.98	19	200K	988M
1397/03/27	4,891	4,891	4,891	4,697	0.82	6	23K	115M
1397/03/23	4,757	4,757	4,757	4,659	2.82	13	82K	389M
1397/03/22	4,716	4,716	4,716	4,531	0.87	11	25K	119M
1397/03/21	4,620	4,617	4,621	4,492	2.07	19	60K	277M
1397/03/20	4,460	4,400	4,539	4,401	1.80	33	62K	278M
1397/03/19	4,479	4,462	4,479	4,323	0.02	2	500	2M
1397/03/13	4,420	4,217	4,423	4,322	2.59	42	81K	355M
1397/03/12	4,214	4,200	4,214	4,213	4.96	65	339K	1B
1397/03/09	4,207	4,207	4,207	4,014	0.17	4	5K	22M
1397/03/08	4,196	4,196	4,196	4,007	0.25	2	7K	29M
1397/03/07	4,138	4,138	4,138	3,997	1.42	3	41K	171M
1397/03/06	4,109	4,109	4,109	3,941	0.69	1	20K	82M
1397/03/05	4,104	4,104	4,104	3,914	0.13	4	4K	16M
1397/03/02	3,909	3,909	3,909	3,909	5.00	9	38K	149M
1397/02/29	4,400	4,372	4,602	4,523	(1.72)	57	835K	4B
1397/02/26	4,425	4,425	4,425	4,602	(1.18)	23	34K	150M
1397/02/25	4,490	4,490	4,490	4,657	(1.46)	16	42K	190M
1397/02/24	4,538	4,538	4,538	4,726	(1.05)	21	30K	137M
1397/02/23	4,776	4,776	4,778	4,776	(4.99)	37	177K	845M
1397/02/22	4,817	4,817	4,817	5,027	(0.85)	8	24K	117M
1397/02/19	4,822	4,822	4,822	5,070	(0.1)	6	3K	14M
1397/02/18	4,916	4,916	4,916	5,075	(1.91)	11	55K	270M
1397/02/17	4,919	4,919	4,919	5,174	(0.06)	3	2K	8M
1397/02/16	4,937	4,937	4,937	5,177	(0.37)	3	11K	53M
1397/02/11	4,947	4,947	4,947	5,196	(0.21)	1	6K	31M
1397/02/10	4,948	4,948	4,948	5,207	(0.02)	2	430	2M
1397/02/09	4,950	4,950	4,950	5,208	(0.04)	1	1K	5M
1397/02/08	4,953	4,953	4,966	5,210	(0.06)	4	1K	7M
1397/02/05	4,955	4,954	4,955	5,213	(0.02)	2	601	3M
1397/02/04	4,960	4,957	4,960	5,214	(0.06)	4	2K	8M
1397/02/03	4,960	4,960	4,960	5,217	(0.08)	4	2K	11M
1397/02/02	4,963	4,963	4,963	5,221	(0.06)	6	1K	7M
1397/01/29	5,000	4,967	5,000	5,224	(0.08)	2	2K	11M
1397/01/26	4,971	4,971	4,971	5,228	(0.08)	2	2K	10M
1397/01/22	4,973	4,973	4,973	5,232	(0.04)	2	1K	6M
1397/01/18	5,120	4,978	5,120	5,234	(0.1)	5	4K	21M
1397/01/08	5,100	5,100	5,120	5,239	(0.1)	2	5K	26M
1397/01/07	5,245	5,000	5,497	5,244	(0.02)	8	4K	19M
1397/01/06	5,006	5,005	5,006	5,245	(0.44)	5	13K	63M
1397/01/05	5,100	5,100	5,100	5,268	(0.83)	3	30K	153M
1396/12/28	5,250	4,948	5,466	5,312	2.04	28	100K	536M
1396/12/27	4,976	4,976	4,976	5,206	(0.59)	16	17K	84M
1396/12/26	4,978	4,978	4,978	5,237	(0.04)	2	1K	6M
1396/12/23	5,238	4,988	5,240	5,239	(0.21)	18	25K	131M
1396/12/22	5,249	5,225	5,251	5,250	(0.02)	8	21K	110M
1396/12/21	5,003	5,003	5,004	5,251	(0.28)	11	8K	41M
1396/12/20	5,007	5,007	5,007	5,266	(0.08)	2	2K	11M
1396/12/19	5,019	5,018	5,019	5,270	(0.23)	13	6K	32M
1396/12/16	5,142	5,141	5,210	5,282	(2.38)	12	81K	422M
1396/12/15	5,208	5,207	5,208	5,411	(1.28)	25	37K	190M
1396/12/14	5,489	5,216	5,489	5,481	(0.15)	6	6K	34M
1396/12/13	5,350	5,300	5,350	5,489	(1.35)	14	44K	232M
1396/12/12	5,322	5,320	5,323	5,564	(0.63)	16	18K	98M
1396/12/05	5,453	5,350	5,453	5,599	(0.37)	6	12K	63M
1396/11/30	5,780	5,780	5,780	5,620	0.02	1	900	5M
1396/11/29	5,666	5,666	5,850	5,619	0.46	15	17K	99M
1396/11/28	5,580	5,580	5,601	5,593	0.02	12	16K	89M
1396/11/25	5,590	5,580	5,590	5,592	(0.02)	2	24K	134M
1396/11/24	5,500	5,500	5,600	5,593	(0.07)	12	27K	150M
1396/11/23	5,597	5,596	5,597	5,597	2.77	2	499	3M
1396/11/16	5,500	5,290	5,599	5,446	0.02	6	6K	32M
1396/11/15	5,280	5,270	5,280	5,445	(1.64)	10	49K	259M
1396/11/14	5,664	5,325	5,664	5,536	(0.34)	9	13K	68M
1396/11/11	5,323	5,321	5,323	5,555	(0.07)	2	2K	13M
1396/11/10	5,400	5,320	5,400	5,559	(0.66)	14	24K	129M
1396/11/09	5,400	5,400	5,400	5,596	0.0	1	300	2M
1396/11/08	5,401	5,400	5,401	5,596	(0.12)	4	5K	27M
1396/11/07	5,600	5,500	5,600	5,603	(0.3)	18	103K	574M
1396/11/04	5,371	5,371	5,500	5,620	(0.58)	3	30K	168M
1396/11/03	5,385	5,385	5,390	5,653	(0.26)	7	8K	40M
1396/11/02	5,667	5,667	5,667	5,668	0.0	1	3K	17M
1396/10/30	5,648	5,648	5,770	5,668	0.35	16	59K	339M
1396/10/27	5,387	5,385	5,387	5,648	(0.07)	3	2K	11M
1396/10/26	5,383	5,383	5,391	5,652	(0.25)	6	7K	39M
1396/10/25	5,590	5,586	5,590	5,666	(0.02)	7	2K	12M
1396/10/24	5,586	5,586	5,587	5,667	(3.62)	29	104K	583M
1396/10/23	5,606	5,606	5,606	5,880	(0.36)	7	10K	58M
1396/10/20	5,639	5,639	5,639	5,901	(0.57)	5	17K	94M
1396/10/19	5,641	5,641	5,641	5,935	(0.03)	1	800	5M
1396/10/18	5,643	5,643	5,643	5,937	(0.05)	4	2K	9M
1396/10/17	5,652	5,652	5,652	5,940	(0.15)	8	4K	24M
1396/10/16	5,662	5,662	5,662	5,949	(0.17)	5	5K	28M
1396/10/13	5,669	5,669	5,669	5,959	(0.13)	3	4K	22M
1396/10/12	5,678	5,678	5,678	5,967	(0.15)	6	4K	24M
1396/10/11	5,710	5,710	5,710	5,976	(0.57)	15	17K	94M
1396/10/10	5,752	5,752	5,895	6,010	(0.73)	15	24K	137M
1396/10/09	6,100	5,795	6,100	6,054	(0.85)	5	24K	145M
1396/09/28	5,834	5,834	6,148	6,106	(0.05)	7	7K	43M
1396/09/26	6,150	6,150	6,198	6,109	0.08	4	9K	56M
1396/09/25	6,050	6,050	6,120	6,104	0.0	10	43K	263M
1396/09/22	6,100	6,053	6,120	6,104	0.0	7	27K	162M
1396/09/21	6,053	6,053	6,053	6,104	(0.08)	6	13K	81M
1396/09/20	6,051	6,051	6,051	6,109	(0.08)	5	12K	74M
1396/09/19	6,115	6,115	6,115	6,114	0.0	1	1K	6M
1396/09/14	6,112	6,112	6,114	6,114	0.0	4	909	6M
1396/09/12	5,950	5,950	6,134	6,114	(0.05)	4	4K	24M
1396/09/07	5,955	5,950	5,955	6,117	(0.03)	4	2K	9M
1396/09/05	5,975	5,952	5,975	6,119	(0.02)	2	1K	6M
1396/09/04	6,001	5,953	6,001	6,120	(0.02)	3	568	3M
1396/09/01	6,179	6,179	6,179	6,121	0.15	2	20K	124M
1396/08/30	6,114	6,114	6,120	6,112	0.02	6	16K	98M
1396/08/29	6,001	6,001	6,114	6,111	0.0	3	2K	11M
1396/08/27	6,040	6,040	6,100	6,111	(0.07)	2	15K	91M
1396/08/24	6,001	6,001	6,001	6,115	0.0	1	160	960K
1396/08/23	6,148	6,071	6,148	6,115	0.0	2	202	1M
1396/08/22	6,050	6,050	6,060	6,115	(0.05)	3	6K	37M
1396/08/21	6,050	6,050	6,170	6,118	(0.02)	6	19K	115M
1396/08/20	6,122	6,007	6,122	6,119	(0.02)	3	1K	8M
1396/08/16	6,001	5,930	6,124	6,120	(0.13)	12	9K	53M
1396/08/15	5,910	5,906	5,910	6,128	(0.05)	2	2K	10M
1396/08/10	5,900	5,900	5,926	6,131	(0.07)	5	3K	17M
1396/08/09	5,925	5,925	5,925	6,135	0.0	1	190	1M
1396/08/08	5,842	5,842	5,842	6,135	0.0	1	200	1M
1396/08/07	6,041	5,855	6,041	6,135	(0.03)	5	1K	8M
1396/08/06	6,250	6,127	6,250	6,137	(4.84)	76	231K	1B
1396/08/03	6,500	6,500	6,500	6,449	0.02	1	2K	10M
1396/08/02	6,250	6,153	6,250	6,448	(0.26)	5	9K	57M
1396/08/01	6,250	6,250	6,255	6,465	(0.25)	4	10K	61M
1396/07/30	6,210	6,210	6,220	6,481	(0.15)	4	5K	34M
1396/07/26	6,180	6,180	6,250	6,491	(0.15)	7	5K	32M
1396/07/25	6,417	6,416	6,421	6,501	(3.73)	22	108K	693M
1396/07/24	6,463	6,427	6,463	6,753	(0.18)	4	5K	32M
1396/07/22	6,528	6,528	6,870	6,765	(1.54)	23	89K	593M
1396/07/19	6,529	6,529	6,529	6,871	(0.01)	2	400	3M
1396/07/18	6,532	6,532	6,532	6,872	(0.04)	3	1K	9M
1396/07/16	6,568	6,568	6,591	6,875	(0.55)	11	16K	104M
1396/07/15	6,591	6,591	6,591	6,913	(0.35)	10	10K	67M
1396/07/12	6,599	6,599	6,599	6,937	(0.13)	5	4K	26M
1396/07/10	6,619	6,605	6,619	6,946	(0.09)	10	2K	16M
1396/07/05	6,620	6,619	6,620	6,952	(0.22)	9	6K	42M
1396/07/04	6,775	6,629	6,900	6,967	(0.14)	13	5K	34M
1396/07/03	6,654	6,654	6,654	6,977	(0.39)	6	11K	74M
1396/07/02	6,668	6,668	6,690	7,004	(0.2)	12	6K	40M
1396/07/01	6,849	6,687	6,937	7,018	(0.28)	13	9K	61M
1396/06/29	6,730	6,727	6,730	7,038	(0.61)	14	18K	119M
1396/06/28	7,188	6,700	7,190	7,081	0.41	46	269K	2B
1396/06/27	6,663	6,663	7,195	7,052	1.12	78	659K	5B
1396/06/26	7,000	6,783	7,139	6,974	(2.31)	30	150K	1B
1396/06/25	7,397	6,857	7,575	7,139	(1.08)	28	147K	1B
1396/06/22	6,914	6,914	7,237	7,217	4.70	36	136K	986M
1396/06/21	6,903	6,700	6,903	6,893	4.84	36	144K	993M
1396/06/20	6,250	6,250	6,666	6,575	3.56	45	106K	705M
1396/06/19	6,142	6,090	6,150	6,349	(0.95)	20	28K	171M
1396/06/15	6,142	6,142	6,150	6,410	(0.7)	9	21K	129M
1396/06/14	6,170	6,142	6,170	6,455	(0.08)	7	2K	13M
1396/06/12	6,185	6,170	6,185	6,460	(0.39)	14	11K	71M
1396/06/11	6,370	6,171	6,370	6,485	(0.11)	7	8K	50M
1396/06/08	6,187	6,187	6,191	6,492	(0.26)	12	8K	47M
1396/06/07	6,448	6,230	6,448	6,509	(0.49)	11	15K	94M
1396/06/05	6,241	6,240	6,499	6,541	(0.2)	12	7K	43M
1396/06/04	6,275	6,242	6,276	6,554	(0.21)	5	7K	42M
1396/06/01	6,400	6,300	6,400	6,568	(0.05)	3	1K	9M
1396/05/31	6,280	6,280	6,550	6,571	(0.05)	4	3K	19M
1396/05/30	6,301	6,300	6,301	6,574	(0.14)	5	5K	30M
1396/05/29	6,261	6,260	6,261	6,583	(0.05)	4	1K	8M
1396/05/28	6,272	6,271	6,273	6,586	(0.21)	5	6K	39M
1396/05/25	6,277	6,273	6,277	6,600	(0.05)	4	2K	9M
1396/05/24	6,390	6,390	6,400	6,603	(0.09)	2	4K	26M
1396/05/22	6,290	6,285	6,290	6,609	(0.09)	3	3K	16M
1396/05/21	6,291	6,290	6,291	6,615	(0.05)	4	1K	8M
1396/05/18	6,350	6,341	6,352	6,618	(0.84)	25	24K	154M
1396/05/17	6,410	6,360	6,410	6,674	(0.3)	8	9K	57M
1396/05/16	6,690	6,690	6,690	6,694	0.0	1	150	1M
1396/05/15	6,390	6,390	6,390	6,694	(0.03)	1	885	6M
1396/05/11	6,695	6,695	6,695	6,696	0.0	1	200	1M
1396/05/07	6,520	6,401	6,524	6,696	(0.36)	13	16K	106M
1396/05/04	6,800	6,800	6,800	6,720	0.0	3	750	5M
1396/05/03	6,755	6,551	6,755	6,720	(2.5)	37	91K	606M
1396/05/02	6,802	6,801	6,900	6,892	(0.01)	3	1K	9M
1396/05/01	6,972	6,910	6,972	6,893	0.0	4	3K	20M
1396/04/31	7,100	6,789	7,100	6,893	(3.54)	50	108K	739M
1396/04/28	6,873	6,873	7,100	7,146	(1.22)	25	43K	299M
1396/04/27	6,936	6,936	6,936	7,234	(0.92)	14	27K	184M
1396/04/26	6,978	6,978	6,978	7,301	(0.6)	12	17K	119M
1396/04/25	7,000	7,000	7,000	7,345	(0.31)	12	9K	62M
1396/04/24	7,044	7,043	7,044	7,368	(0.61)	11	18K	124M
1396/04/21	7,050	7,050	7,054	7,413	(0.09)	6	3K	19M
1396/04/20	7,100	7,066	7,100	7,420	(0.16)	4	5K	34M
1396/04/19	7,074	7,072	7,125	7,432	(0.15)	7	4K	32M
1396/04/18	7,133	7,133	7,279	7,443	(0.87)	15	25K	178M
1396/04/17	7,379	7,150	7,379	7,508	(0.24)	9	7K	51M
1396/04/13	7,379	7,379	7,379	7,526	0.0	2	321	2M
1396/04/12	7,485	7,485	7,500	7,526	(0.01)	3	3K	22M
1396/04/10	7,167	7,167	7,167	7,527	0.0	1	10	72K
1396/04/07	7,886	7,886	7,887	7,527	0.01	3	201	2M
1396/04/04	7,527	7,161	7,527	7,526	(0.01)	3	390	3M
1396/04/03	7,743	7,743	7,743	7,527	0.0	1	200	2M
1396/03/30	7,726	7,726	7,800	7,527	0.01	3	716	6M
1396/03/29	7,891	7,350	7,891	7,526	0.01	4	1K	10M
1396/03/27	7,650	7,650	7,807	7,525	0.53	5	18K	140M
1396/03/24	7,497	7,123	7,497	7,485	(0.16)	10	5K	33M
1396/03/23	7,165	7,165	7,165	7,497	(0.6)	18	17K	124M
1396/03/22	7,303	7,261	7,303	7,542	(1.32)	19	38K	278M
1396/03/21	7,300	7,300	7,400	7,643	(0.39)	6	12K	85M
1396/03/17	7,679	7,297	7,800	7,673	(0.08)	11	5K	36M
1396/03/16	7,889	7,700	7,889	7,679	0.09	9	5K	40M
1396/03/13	7,370	7,370	7,870	7,672	0.0	2	600	5M
1396/03/10	7,875	7,865	7,875	7,672	0.03	3	2K	13M
1396/03/09	7,897	7,700	7,897	7,670	1.76	23	66K	515M
1396/03/02	8,680	8,495	8,690	8,537	(0.09)	40	31K	259M
1396/03/01	8,580	8,151	8,580	8,545	(0.07)	4	3K	26M
1396/02/31	8,595	8,595	8,595	8,551	0.0	2	420	4M
1396/02/30	8,694	8,550	8,694	8,551	0.01	5	3K	23M
1396/02/27	8,132	8,131	8,132	8,550	(0.04)	2	1K	10M
1396/02/26	8,625	8,500	8,629	8,553	0.0	5	849	7M
1396/02/25	8,325	8,281	8,689	8,553	(1.87)	33	61K	510M
1396/02/24	8,360	8,333	8,360	8,716	(0.37)	13	11K	96M
1396/02/23	8,600	8,360	8,600	8,748	(0.56)	12	16K	137M
1396/02/20	8,400	8,387	8,690	8,797	(0.33)	14	11K	92M
1396/02/19	8,470	8,413	8,470	8,826	(0.32)	11	9K	78M
1396/02/18	8,500	8,490	8,500	8,854	(0.35)	19	12K	98M
1396/02/17	8,506	8,506	8,507	8,885	(0.06)	3	2K	14M
1396/02/16	8,694	8,486	8,694	8,890	(0.43)	21	14K	122M
1396/02/13	8,608	8,564	8,608	8,928	(0.94)	17	28K	241M
1396/02/12	8,998	8,660	8,998	9,013	(0.03)	6	2K	21M
1396/02/11	8,999	8,603	8,999	9,016	(0.03)	3	1K	11M
1396/02/09	8,700	8,652	8,999	9,019	(0.2)	7	13K	118M
1396/02/06	9,200	8,660	9,200	9,037	(0.02)	3	815	7M
1396/02/04	8,890	8,890	9,329	9,039	1.73	26	70K	644M
1396/02/03	8,590	8,590	8,898	8,885	0.0	6	765	7M
1396/02/02	8,525	8,472	8,590	8,885	(0.36)	18	11K	95M
1396/01/30	8,600	8,500	8,695	8,917	(0.16)	10	5K	46M
1396/01/29	8,694	8,599	8,694	8,931	(0.21)	9	8K	69M
1396/01/28	8,695	8,553	8,695	8,950	(0.13)	7	5K	45M
1396/01/27	8,600	8,600	8,600	8,962	(0.03)	3	1K	11M
1396/01/26	8,600	8,582	8,600	8,965	(0.1)	8	3K	29M
1396/01/23	8,752	8,555	8,752	8,974	(0.18)	2	6K	49M
1396/01/21	8,695	8,552	8,695	8,990	(0.08)	4	3K	27M
1396/01/20	8,695	8,690	8,695	8,997	(0.16)	7	7K	57M
1396/01/19	8,695	8,693	9,148	9,011	(1.39)	21	49K	430M
1396/01/16	8,693	8,691	8,695	9,138	(0.1)	8	3K	26M
1396/01/15	8,728	8,725	8,728	9,147	(0.4)	11	12K	101M
1396/01/14	8,727	8,727	8,727	9,184	0.0	1	120	1M
1396/01/09	8,812	8,812	8,812	9,184	0.0	1	115	1M
1396/01/08	8,812	8,812	9,166	9,184	(0.03)	3	1K	13M
1396/01/07	9,188	8,800	9,188	9,187	(0.12)	4	4K	37M
1396/01/06	9,183	9,183	9,183	9,198	0.0	2	980	9M
1395/12/28	9,055	9,055	9,220	9,198	4.75	17	140K	1B
1395/12/25	8,400	8,400	8,411	8,781	(0.01)	3	441	4M
1395/12/24	8,937	8,937	8,990	8,782	0.24	7	16K	139M
1395/12/23	8,599	8,599	8,791	8,761	0.0	101	2M	22B
1395/12/21	8,335	8,335	8,600	8,761	(0.14)	2	4K	34M
1395/12/18	8,782	8,343	8,947	8,773	(0.1)	14	34K	300M
1395/12/17	8,419	8,419	8,419	8,782	(0.9)	21	26K	219M
1395/12/16	8,463	8,442	8,463	8,862	(0.27)	18	8K	65M
1395/12/15	8,600	8,534	8,995	8,886	(1.08)	83	62K	547M
1395/12/14	8,690	8,579	8,690	8,983	(0.52)	26	16K	138M
1395/12/11	8,700	8,690	8,700	9,030	(0.07)	4	2K	21M
1395/12/10	8,814	8,690	8,814	9,036	(0.65)	41	25K	219M
1395/12/09	8,811	8,811	8,811	9,095	0.0	1	20	176K
1395/12/08	9,088	8,900	9,088	9,095	(0.02)	6	3K	23M
1395/12/07	8,841	8,802	8,842	9,097	(0.14)	8	7K	62M
1395/12/02	9,120	9,090	9,139	9,110	(0.04)	11	40K	360M
1395/12/01	9,136	9,078	9,140	9,114	0.01	7	13K	115M
1395/11/30	8,705	8,705	8,705	9,113	(0.01)	1	500	4M
1395/11/27	8,691	8,691	9,049	9,114	(0.01)	3	382	3M
1395/11/24	8,900	8,900	8,999	9,115	(0.02)	4	2K	18M
1395/11/23	8,998	8,750	8,999	9,117	(0.1)	4	4K	36M
1395/11/20	8,810	8,755	8,810	9,126	(0.16)	4	6K	55M
1395/11/19	9,100	9,100	9,144	9,141	(0.03)	7	10K	92M
1395/11/18	9,129	9,000	9,129	9,144	0.0	2	15	136K
1395/11/17	9,100	8,810	9,139	9,144	(0.04)	4	2K	20M
1395/11/16	8,750	8,750	9,150	9,148	(0.03)	7	2K	15M
1395/11/13	9,179	8,750	9,179	9,151	0.01	4	21K	196M
1395/11/12	9,180	9,180	9,180	9,150	0.02	1	10K	92M
1395/11/11	9,170	8,689	9,200	9,148	0.02	9	21K	193M
1395/11/10	9,130	9,130	9,190	9,146	0.08	9	23K	210M
1395/11/09	9,190	9,190	9,190	9,139	0.0	1	100	919K
1395/11/05	8,900	8,800	9,210	9,139	0.49	22	75K	693M
1395/11/04	9,200	8,900	9,209	9,094	0.0	6	1K	10M
1395/11/03	9,219	9,219	9,219	9,094	0.01	4	860	8M
1395/11/02	9,230	9,139	9,230	9,093	0.10	12	16K	142M
1395/10/29	8,887	8,501	9,201	9,084	3.66	53	215K	2B
1395/10/28	8,639	8,500	8,792	8,763	(0.32)	22	42K	366M
1395/10/26	8,648	8,452	8,648	8,791	(0.07)	13	4K	32M
1395/10/25	8,897	8,418	8,897	8,797	(0.01)	4	598	5M
1395/10/22	8,421	8,386	8,600	8,798	(0.28)	11	9K	73M
1395/10/19	8,500	8,420	8,700	8,823	(0.02)	4	938	8M
1395/10/18	8,400	8,395	8,400	8,825	(0.01)	2	450	4M
1395/10/15	8,422	8,422	8,939	8,826	(0.44)	8	13K	113M
1395/10/14	8,850	8,700	8,850	8,865	(0.05)	3	3K	28M
1395/10/13	8,949	8,500	8,949	8,869	(0.01)	5	1K	9M
1395/10/12	8,980	8,440	8,980	8,870	(0.06)	8	2K	17M
1395/10/11	8,990	8,602	8,990	8,875	(0.29)	15	13K	112M
1395/10/08	8,974	8,945	8,975	8,901	0.0	4	1K	10M
1395/10/07	8,989	8,982	8,990	8,901	0.07	8	9K	79M
1395/10/06	9,100	8,751	9,100	8,895	0.08	22	8K	76M
1395/10/05	9,200	8,540	9,200	8,888	(1.12)	65	40K	347M
1395/10/04	9,190	9,000	9,190	8,989	0.01	4	1K	12M
1395/10/01	8,710	8,710	9,200	8,988	(1.04)	28	51K	452M
1395/09/30	9,100	9,000	9,197	9,082	0.03	6	12K	106M
1395/09/29	9,055	9,000	9,098	9,079	(0.52)	45	74K	671M
1395/09/28	9,200	9,051	9,200	9,126	0.0	9	13K	114M
1395/09/24	9,055	9,055	9,200	9,126	(0.19)	33	33K	299M
1395/09/23	9,200	9,052	9,200	9,143	(0.05)	13	30K	277M
1395/09/22	9,259	9,103	9,280	9,148	0.01	13	11K	99M
1395/09/21	9,300	9,101	9,300	9,147	(0.28)	46	85K	773M
1395/09/20	9,100	9,100	9,299	9,173	0.08	19	16K	144M
1395/09/17	9,180	9,071	9,260	9,166	(0.12)	22	28K	252M
1395/09/16	9,101	9,101	9,250	9,177	(0.08)	48	43K	395M
1395/09/15	9,063	9,050	9,270	9,184	(0.37)	28	34K	305M
1395/09/14	9,400	9,054	9,450	9,218	(0.05)	12	8K	76M
1395/09/13	9,498	9,049	9,498	9,223	(3.06)	45	96K	876M
1395/09/09	9,400	9,400	9,600	9,514	(0.09)	52	66K	630M
1395/09/07	9,339	9,339	9,591	9,523	4.25	61	125K	1B
1395/09/01	9,315	9,200	9,315	9,135	0.50	28	32K	300M
1395/08/29	9,331	9,160	9,331	9,090	0.10	12	12K	112M
1395/08/26	9,160	9,160	9,333	9,081	0.33	24	22K	200M
1395/08/25	9,300	9,171	9,349	9,051	0.12	13	8K	74M
1395/08/24	9,250	9,101	9,336	9,040	0.06	9	6K	58M
1395/08/23	9,150	9,050	9,200	9,035	0.04	10	11K	103M
1395/08/22	9,240	9,090	9,240	9,031	0.55	33	45K	408M
1395/08/19	9,000	9,000	9,100	8,982	0.11	35	35K	319M
1395/08/18	9,200	9,110	9,310	8,972	0.11	7	6K	60M
1395/08/17	9,100	9,001	9,199	8,962	0.31	19	24K	218M
1395/08/16	9,318	9,000	9,318	8,934	0.34	25	44K	396M
1395/08/15	9,325	9,050	9,325	8,904	0.25	11	15K	136M
1395/08/12	9,038	9,000	9,150	8,882	0.16	19	8K	71M
1395/08/11	8,909	8,909	9,096	8,868	0.07	7	8K	76M
1395/08/10	9,002	8,950	9,189	8,862	0.64	35	40K	363M
1395/08/09	8,941	8,941	9,195	8,806	0.30	28	11K	100M
1395/08/08	8,800	8,800	8,891	8,780	0.33	27	59K	521M
1395/08/05	8,646	8,645	8,800	8,751	(0.07)	22	15K	129M
1395/08/04	8,631	8,631	8,711	8,757	(0.25)	24	40K	348M
1395/08/03	9,153	8,700	9,153	8,779	(0.22)	19	32K	281M
1395/08/02	8,685	8,685	8,862	8,798	0.32	20	103K	904M
1395/08/01	8,800	8,776	8,896	8,770	0.02	13	6K	51M
1395/07/28	8,700	8,680	8,847	8,768	(2.48)	67	109K	946M
1395/07/26	8,900	8,700	8,900	8,991	(0.2)	19	11K	95M
1395/07/25	8,800	8,800	8,990	9,009	(0.16)	22	15K	132M
1395/07/24	9,000	8,900	9,000	9,023	(0.02)	9	8K	68M
1395/07/19	9,013	8,701	9,033	9,025	(1.44)	41	125K	1B
1395/07/18	9,043	9,040	9,099	9,157	(0.27)	25	27K	243M
1395/07/17	9,001	9,001	9,200	9,182	(0.17)	18	15K	139M
1395/07/14	8,984	8,984	9,250	9,198	(0.03)	23	9K	86M
1395/07/13	9,132	9,100	9,200	9,201	(1.65)	58	96K	876M
1395/07/12	9,160	9,122	9,470	9,355	(1.16)	49	54K	500M
1395/07/11	9,620	9,150	9,620	9,465	(0.17)	23	11K	106M
1395/07/10	9,369	9,050	9,600	9,481	(0.32)	25	29K	269M
1395/07/07	9,700	9,300	9,800	9,511	(0.32)	54	63K	596M
1395/07/06	9,600	9,450	9,700	9,542	0.45	36	50K	479M
1395/07/05	9,600	9,310	9,600	9,499	2.81	130	345K	3B
1395/07/04	9,138	8,991	9,390	9,239	3.30	251	624K	6B
1395/07/03	8,720	8,720	9,100	8,944	0.17	27	33K	300M
1395/06/31	9,200	8,926	9,200	8,929	(4.12)	62	231K	2B
1395/06/29	9,101	8,972	9,200	9,313	(0.87)	33	33K	301M
1395/06/28	9,389	9,385	9,430	9,395	(4.89)	79	155K	1B
1395/06/27	9,684	9,631	9,927	9,878	(2.55)	68	78K	752M
1395/06/24	10,313	9,711	10,313	10,137	3.20	171	365K	4B
1395/06/23	9,823	9,823	9,823	9,823	4.99	21	155K	2B
1395/06/21	9,394	9,393	9,394	9,356	4.57	61	132K	1B
1395/06/20	8,900	8,900	9,240	8,947	1.19	29	57K	522M
1395/06/17	8,900	8,800	8,900	8,842	(0.03)	27	29K	252M
1395/06/16	8,888	8,800	8,888	8,845	(0.27)	33	79K	694M
1395/06/15	8,919	8,599	9,135	8,869	1.94	86	273K	2B
1395/06/14	8,700	8,700	8,700	8,700	4.00	15	95K	828M
1395/06/07	23,239	22,500	23,789	23,097	(0.22)	107	99K	2B
1395/06/06	23,848	23,000	23,848	23,148	0.01	40	32K	733M
1395/06/03	23,889	23,000	23,979	23,145	(2.28)	39	54K	1B
1395/06/02	23,799	23,650	23,800	23,686	0.28	22	18K	421M
1395/06/01	23,000	23,000	23,876	23,621	0.01	4	1K	27M
1395/05/31	23,940	22,961	23,940	23,619	(0.98)	33	43K	1B
1395/05/30	24,379	23,000	24,379	23,853	(0.44)	19	27K	635M
1395/05/27	24,382	24,200	24,382	23,958	0.48	9	11K	257M
1395/05/26	23,900	23,835	24,370	23,844	0.08	54	45K	1B
1395/05/25	23,830	23,161	23,830	23,825	(0.02)	10	3K	81M
1395/05/24	24,590	23,701	24,590	23,830	(0.03)	11	3K	79M
1395/05/23	24,389	23,700	24,389	23,838	(1.78)	30	41K	985M
1395/05/20	24,428	22,500	24,428	24,270	4.32	81	127K	3B
1395/05/19	23,265	23,265	23,265	23,265	5.00	7	48K	1B
1395/05/18	22,158	20,164	22,158	22,158	5.00	27	48K	1B
1395/05/17	21,250	21,102	21,250	21,103	(4.99)	32	74K	2B
1395/05/16	22,200	22,200	22,998	22,212	0.01	2	1K	22M
1395/05/12	22,000	22,000	22,044	22,210	(0.12)	4	6K	123M
1395/05/10	22,004	22,002	22,040	22,237	(2.67)	16	35K	768M
1395/05/06	22,915	21,824	22,915	22,847	(0.54)	14	7K	150M
1395/05/05	23,959	22,712	23,959	22,971	0.09	2	1K	24M
1395/05/04	22,634	22,632	23,350	22,950	(1.8)	14	37K	848M
1395/05/03	22,507	22,501	23,400	23,370	(0.05)	10	17K	398M
1395/05/02	23,375	22,506	23,375	23,382	(0.09)	5	6K	128M
1395/04/30	23,370	23,369	23,403	23,402	0.0	107	2M	49B
1395/04/29	23,430	22,411	23,430	23,403	(0.09)	4	1K	26M
1395/04/28	22,400	22,400	23,449	23,425	(0.16)	13	112K	3B
1395/04/27	23,799	23,100	23,799	23,463	0.03	22	12K	277M
1395/04/26	24,000	24,000	24,000	23,455	0.0	1	100	2M
1395/04/23	24,247	24,247	24,247	23,454	0.01	2	110	3M
1395/04/22	23,500	23,390	23,600	23,452	(3.19)	19	51K	1B
1395/04/21	23,999	23,999	24,000	24,226	(0.01)	4	318	8M
1395/04/20	24,490	23,420	24,490	24,228	(1.38)	15	53K	1B
1395/04/19	24,299	24,000	24,700	24,567	0.68	19	46K	1B
1395/04/15	23,521	23,521	24,577	24,401	(0.35)	18	70K	2B
1395/04/14	23,557	23,556	24,600	24,487	(0.49)	17	44K	1B
1395/04/13	24,499	24,000	24,700	24,607	(0.24)	19	40K	980M
1395/04/12	23,512	23,512	24,679	24,665	(0.07)	11	26K	639M
1395/04/09	25,954	24,105	25,954	24,682	(0.16)	24	22K	530M
1395/04/08	24,000	23,390	25,161	24,721	3.16	46	65K	2B
1395/04/06	25,000	23,956	25,640	23,963	(1.97)	113	206K	5B
1395/04/05	24,430	24,377	24,448	24,445	4.99	119	615K	15B
1395/04/02	23,621	22,501	23,621	23,284	3.50	159	237K	6B
1395/04/01	22,609	22,609	22,609	22,497	4.48	11	43K	972M
1395/03/31	21,533	21,530	21,533	21,533	5.00	67	206K	4B
1395/03/30	21,113	21,113	21,113	20,508	1.99	8	19K	404M
1395/03/29	20,206	20,206	20,206	20,108	4.49	16	43K	871M
1395/03/26	19,941	19,941	19,941	19,244	1.33	10	13K	254M
1395/03/25	17,861	17,861	19,736	18,992	1.04	78	350K	7B
1395/03/24	18,001	18,001	19,044	18,797	3.63	26	48K	905M
1395/03/23	18,250	17,512	18,267	18,138	4.25	26	104K	2B
1395/03/22	17,500	17,402	17,500	17,398	0.09	4	7K	117M
1395/03/19	17,964	17,231	17,965	17,383	1.60	92	671K	12B
1395/03/18	17,110	17,100	17,500	17,110	0.44	11	27K	465M
1395/03/17	17,009	16,803	17,519	17,035	0.09	20	34K	582M
1395/03/16	17,001	17,001	17,625	17,020	1.39	7	21K	352M
1395/03/09	19,760	19,012	20,770	19,786	0.0	23	5M	95B
1395/03/08	21,000	19,723	21,000	19,786	(4.67)	15	72K	1B
1395/03/05	21,000	20,730	22,000	20,756	(4.88)	25	54K	1B
1395/03/04	21,900	21,200	21,900	21,821	(0.04)	8	4K	82M
1395/03/03	22,895	21,555	22,895	21,830	(0.01)	13	19K	404M
1395/03/01	21,800	21,500	21,800	21,832	(0.02)	3	701	15M
1395/02/29	21,400	21,374	21,991	21,836	2.16	14	56K	1B
1395/02/28	21,900	21,000	21,900	21,374	(0.03)	4	841	18M
1395/02/27	21,063	21,053	21,063	21,381	(0.47)	9	12K	242M
1395/02/26	21,503	21,072	21,900	21,483	(0.09)	7	2K	50M
1395/02/25	21,575	20,920	21,575	21,503	(2.33)	31	62K	1B
1395/02/22	21,290	21,000	21,950	22,016	(0.4)	13	4K	88M
1395/02/21	21,152	21,150	22,180	22,105	4.64	62	278K	6B
1395/02/20	21,140	21,120	21,140	21,124	0.06	35	87K	2B
1395/02/19	20,997	20,000	21,291	21,111	4.11	92	100K	2B
1395/02/18	19,940	18,999	20,391	20,278	4.42	54	108K	2B
1395/02/15	19,290	19,290	19,437	19,420	4.90	24	97K	2B
1395/02/14	18,550	18,515	18,550	18,512	0.01	6	2K	46M
1395/02/13	18,800	18,520	18,800	18,510	0.01	6	4K	73M
1395/02/12	18,500	18,141	18,500	18,508	(3.04)	5	30K	537M
1395/02/11	19,051	19,010	19,051	19,089	(0.01)	3	800	15M
1395/02/08	19,398	19,100	19,399	19,090	0.22	7	9K	183M
1395/02/07	19,000	19,000	19,300	19,048	2.24	16	40K	769M
1395/02/06	18,750	18,550	19,419	18,631	0.74	148	1M	27B
1395/02/05	18,450	18,450	18,500	18,495	0.0	2	2K	37M
1395/02/01	18,495	18,495	18,500	18,495	0.0	2	1K	27M
1395/01/31	18,500	18,500	18,500	18,495	0.0	1	3K	50M
1395/01/30	18,600	18,600	18,600	18,495	0.01	1	1K	19M
1395/01/29	18,300	18,300	18,300	18,493	0.0	1	60	1M
1395/01/28	18,500	18,361	18,500	18,493	(0.02)	3	4K	78M
1395/01/24	18,990	18,990	18,990	18,496	0.05	1	1K	19M
1395/01/22	18,998	18,333	18,998	18,486	0.05	3	1K	24M
1395/01/21	18,998	18,998	18,999	18,476	0.08	4	1K	25M
1395/01/18	18,800	18,700	18,896	18,461	0.06	6	2K	28M
1395/01/17	18,690	18,500	18,800	18,450	0.89	18	18K	330M
1395/01/16	18,698	18,689	18,700	18,287	0.05	8	1K	20M
1395/01/15	18,699	18,300	18,700	18,278	0.07	8	2K	43M
1395/01/14	18,699	18,699	18,699	18,266	0.0	1	10	187K
1395/01/11	18,640	18,637	18,640	18,266	0.03	3	655	12M
1395/01/10	18,100	18,002	18,300	18,261	(0.04)	12	7K	120M
1395/01/09	18,300	18,300	18,300	18,269	0.0	1	100	2M
1394/12/26	18,300	18,300	18,300	18,269	0.03	5	7K	132M
1394/12/25	17,900	17,900	17,980	18,264	(0.09)	5	2K	38M
1394/12/24	17,900	17,810	18,200	18,281	(0.22)	9	7K	131M
1394/12/22	17,900	17,900	18,110	18,321	(0.52)	9	12K	212M
1394/12/19	18,150	18,000	18,499	18,416	(0.48)	27	10K	172M
1394/12/18	18,810	18,000	18,810	18,505	(0.56)	21	14K	249M
1394/12/17	18,800	18,800	18,819	18,609	0.01	2	200	4M
1394/12/16	18,150	18,150	18,600	18,608	(0.15)	4	5K	93M
1394/12/15	18,200	18,103	18,200	18,636	(0.06)	4	1K	20M
1394/12/12	18,100	17,912	18,550	18,647	(0.25)	6	6K	101M
1394/12/11	17,887	17,886	19,180	18,694	(0.66)	8	9K	158M
1394/12/10	18,501	18,100	18,501	18,819	(0.63)	17	10K	188M
1394/12/09	19,540	18,449	19,540	18,939	(1.91)	27	23K	418M
1394/12/08	19,200	18,750	19,250	19,308	(0.48)	17	8K	151M
1394/12/05	19,250	19,200	19,250	19,401	(0.09)	8	5K	91M
1394/12/04	19,940	19,700	19,940	19,418	0.04	2	1K	27M
1394/12/03	20,150	19,400	20,159	19,410	0.26	35	614K	12B
1394/12/02	20,280	19,201	20,280	19,360	0.23	27	21K	399M
1394/12/01	19,700	19,410	19,860	19,316	1.52	15	22K	431M
1394/11/28	19,490	19,011	19,530	19,027	0.58	14	13K	251M
1394/11/27	18,000	18,000	18,986	18,917	4.62	43	61K	1B
1394/11/26	18,100	17,900	18,380	18,082	(0.01)	13	10K	187M
1394/11/25	18,100	18,100	18,201	18,083	0.26	8	16K	299M
1394/11/24	18,112	18,100	18,112	18,036	0.01	3	884	16M
1394/11/21	17,750	17,750	18,500	18,035	0.02	21	25K	443M
1394/11/20	17,999	17,900	18,110	18,032	2.04	35	44K	794M
1394/11/19	17,800	17,451	17,808	17,672	(1.34)	32	92K	2B
1394/11/18	17,701	17,700	18,249	17,912	(0.57)	45	30K	534M
1394/11/17	17,920	17,920	18,161	18,014	0.54	16	26K	475M
1394/11/14	17,610	17,520	18,169	17,918	(0.62)	12	21K	376M
1394/11/13	18,300	17,501	18,300	18,029	(0.07)	22	21K	374M
1394/11/12	17,600	17,600	18,092	18,042	4.71	42	96K	2B
1394/11/11	17,081	17,075	17,704	17,231	(4.13)	45	52K	900M
1394/11/10	18,116	17,250	18,116	17,973	(0.79)	24	20K	353M
1394/11/07	18,350	17,000	18,350	18,117	3.38	63	244K	4B
1394/11/06	17,525	17,525	17,525	17,525	5.00	11	48K	850M
1394/11/05	16,707	16,707	16,707	16,691	4.90	6	47K	786M
1394/11/04	15,912	15,912	15,912	15,912	5.00	5	50K	790M
1394/11/03	15,155	15,155	15,155	15,155	5.00	3	49K	738M
1394/10/30	14,349	14,349	14,450	14,434	4.88	40	67K	964M
1394/10/29	13,802	13,802	14,300	13,762	0.22	5	4K	61M
1394/10/28	13,501	13,501	13,551	13,732	(0.01)	2	509	7M
1394/10/27	13,820	13,132	13,820	13,734	(0.64)	10	21K	280M
1394/10/26	13,615	13,615	13,615	13,823	(0.01)	2	535	7M
1394/10/23	13,572	13,570	13,751	13,825	(0.47)	7	10K	139M
1394/10/22	14,000	13,700	14,000	13,890	(0.08)	4	3K	36M
1394/10/21	13,850	13,550	13,850	13,901	(0.74)	10	17K	229M
1394/10/16	13,550	13,550	13,610	14,005	(0.13)	3	2K	26M
1394/10/15	13,750	13,750	14,350	14,023	0.09	4	2K	25M
1394/10/14	13,701	13,600	13,701	14,011	(0.74)	3	10K	136M
1394/10/13	14,100	14,100	14,200	14,116	0.01	3	900	13M
1394/10/12	13,500	13,500	14,000	14,115	(0.01)	2	282	4M
1394/09/28	13,614	13,503	13,614	14,116	(0.68)	9	7K	91M
1394/09/25	14,428	13,707	14,428	14,213	(1.49)	13	17K	236M
1394/09/18	14,465	14,465	14,999	14,428	0.11	10	9K	131M
1394/09/17	13,722	13,720	13,722	14,412	(0.21)	5	2K	27M
1394/09/14	14,467	14,467	14,467	14,442	0.0	2	671	10M
1394/09/10	14,000	13,739	14,000	14,442	(0.13)	4	2K	23M
1394/09/08	14,300	14,000	14,448	14,461	(0.04)	4	2K	26M
1394/09/07	14,011	14,000	14,011	14,467	(0.7)	9	9K	122M
1394/09/04	14,200	14,200	14,200	14,569	(0.02)	1	450	6M
1394/09/02	14,300	14,088	15,396	14,572	(1.73)	32	18K	262M
1394/09/01	15,396	14,302	15,396	14,829	(1.29)	10	15K	221M
1394/08/30	15,250	15,250	15,399	15,023	0.09	7	2K	27M
1394/08/26	15,349	15,349	15,350	15,010	0.06	2	1K	19M
1394/08/25	15,112	14,701	15,723	15,001	0.15	13	6K	93M
1394/08/24	14,000	14,000	15,053	14,979	4.48	65	172K	3B
1394/08/23	14,000	13,674	14,000	14,337	(0.39)	8	5K	70M
1394/08/20	14,200	13,920	14,698	14,393	(1.73)	63	21K	303M
1394/08/19	15,000	14,119	15,476	14,646	(1.35)	39	19K	280M
1394/08/18	14,499	14,119	15,500	14,846	(0.11)	50	52K	768M
1394/08/17	14,799	14,177	14,799	14,862	(0.41)	16	7K	102M
1394/08/16	15,272	13,820	15,272	14,923	2.60	76	115K	2B
1394/08/13	14,562	14,562	14,562	14,545	4.87	6	47K	681M
1394/08/12	14,186	14,186	14,186	13,869	2.65	11	25K	361M
1394/08/11	13,612	13,612	13,612	13,511	4.22	15	40K	551M
1394/08/10	12,950	12,950	13,046	12,964	4.34	30	43K	564M
1394/08/09	12,953	12,850	12,953	12,425	0.71	6	7K	93M
1394/08/06	12,500	12,500	12,600	12,337	0.67	22	15K	191M
1394/08/05	12,370	12,350	12,500	12,255	0.29	10	8K	94M
1394/08/04	12,499	12,499	12,500	12,219	0.32	9	6K	74M
1394/08/03	12,499	12,400	12,499	12,180	0.74	22	14K	169M
1394/07/29	12,115	12,115	12,132	12,091	0.04	2	6K	73M
1394/07/28	12,455	12,000	12,455	12,086	(2.73)	22	78K	942M
1394/07/27	12,829	12,829	12,829	12,425	0.03	1	500	6M
1394/07/26	12,600	12,470	12,600	12,421	0.17	2	5K	65M
1394/07/25	12,849	12,849	12,849	12,400	0.01	1	80	1M
1394/07/22	12,897	12,380	12,897	12,399	0.16	16	17K	212M
1394/07/21	12,569	12,569	12,595	12,379	0.25	4	7K	82M
1394/07/20	12,530	12,520	12,550	12,348	0.04	4	1K	15M
1394/07/19	12,500	12,500	12,500	12,343	0.15	6	5K	65M
1394/07/18	12,500	12,498	12,500	12,324	0.14	7	4K	54M
1394/07/15	12,400	12,400	12,424	12,307	0.16	15	8K	100M
1394/07/14	12,410	12,400	12,410	12,287	0.13	9	6K	68M
1394/07/13	12,150	12,150	12,150	12,271	0.0	1	165	2M
1394/07/12	12,110	12,110	12,150	12,271	(0.04)	7	2K	20M
1394/07/08	12,580	12,580	12,580	12,276	0.14	2	3K	32M
1394/07/07	12,300	12,300	12,300	12,259	0.0	1	421	5M
1394/07/06	12,300	12,300	12,300	12,259	0.0	2	579	7M
1394/07/04	12,200	12,200	12,200	12,259	(0.02)	2	2K	29M
1394/07/01	12,201	12,200	12,201	12,262	(0.01)	3	840	10M
1394/06/30	12,250	12,150	12,250	12,263	(0.53)	15	24K	288M
1394/06/29	12,230	12,201	12,230	12,328	(0.28)	5	11K	135M
1394/06/28	12,300	12,251	12,598	12,362	(0.23)	6	11K	131M
1394/06/24	12,350	12,200	12,350	12,391	(1.04)	18	22K	265M
1394/06/22	12,899	12,380	12,899	12,521	(0.16)	4	14K	176M
1394/06/21	12,350	12,350	12,500	12,541	(0.07)	5	2K	29M
1394/06/18	12,500	12,213	12,500	12,550	(0.38)	9	10K	122M
1394/06/17	12,608	12,520	12,608	12,598	(0.02)	11	6K	80M
1394/06/16	12,800	12,608	12,800	12,601	0.04	8	4K	51M
1394/06/15	12,800	12,800	12,800	12,596	0.0	2	78	998K
1394/06/14	12,994	12,800	12,995	12,596	0.63	9	11K	139M
1394/06/11	12,849	12,849	12,980	12,517	0.44	18	6K	72M
1394/06/10	12,840	12,840	12,848	12,462	0.21	2	3K	39M
1394/06/09	12,800	12,800	12,840	12,436	0.23	9	3K	44M
1394/06/08	12,840	12,840	12,840	12,407	0.01	1	80	1M
1394/06/07	12,744	12,744	12,744	12,406	0.01	1	100	1M
1394/06/04	12,754	12,750	12,800	12,405	0.36	4	5K	65M
1394/06/03	12,230	12,230	12,240	12,361	(0.08)	5	4K	43M
1394/06/02	12,360	12,216	12,360	12,371	(0.56)	13	17K	205M
1394/05/31	12,400	12,213	12,400	12,441	(0.46)	7	16K	194M
1394/05/28	12,500	12,350	12,500	12,499	(0.45)	9	15K	181M
1394/05/27	12,400	12,400	12,400	12,556	(0.08)	4	3K	37M
1394/05/25	12,400	12,400	12,400	12,566	(0.01)	1	425	5M
1394/05/24	12,450	12,450	12,450	12,567	(0.01)	1	412	5M
1394/05/19	12,798	12,798	12,798	12,568	0.03	1	775	10M
1394/05/18	12,898	12,300	12,898	12,564	(0.01)	2	850	11M
1394/05/17	12,900	12,201	12,998	12,565	(0.02)	8	9K	118M
1394/05/14	12,350	12,350	12,995	12,567	0.27	9	5K	69M
1394/05/13	12,500	12,500	12,511	12,533	(0.11)	7	19K	232M
1394/05/12	12,998	12,400	13,050	12,547	0.93	17	23K	294M
1394/05/11	12,410	12,300	12,410	12,432	(0.13)	8	6K	80M
1394/05/10	12,560	12,411	12,560	12,448	0.14	21	18K	221M
1394/05/07	12,457	12,410	12,560	12,430	(0.32)	19	42K	519M
1394/05/06	12,560	12,450	12,560	12,470	(0.22)	32	61K	761M
1394/05/05	12,800	12,500	12,800	12,498	0.20	4	12K	151M
1394/05/03	12,601	12,363	12,601	12,473	(4.15)	24	125K	2B
1394/04/30	13,000	13,000	13,000	13,013	(0.02)	2	6K	73M
1394/04/29	13,050	12,919	13,051	13,015	(4.29)	18	46K	596M
1394/04/24	13,800	13,042	13,800	13,598	(0.82)	4	24K	324M
1394/04/23	14,288	14,000	14,288	13,711	0.76	6	13K	176M
1394/04/22	13,824	13,823	13,824	13,608	3.36	24	32K	446M
1394/04/21	13,379	13,379	13,444	13,166	2.32	13	26K	353M
1394/04/20	13,000	13,000	13,000	12,867	0.0	1	10	130K
1394/04/16	12,999	12,803	13,200	12,867	0.57	11	15K	190M
1394/04/15	13,000	12,655	13,000	12,794	(0.02)	4	1K	17M
1394/04/14	12,510	12,510	12,810	12,796	0.0	3	1K	13M
1394/04/13	12,802	12,751	12,808	12,796	(0.05)	13	25K	325M
1394/04/10	12,802	12,802	12,802	12,802	0.0	1	3K	38M
1394/04/09	12,950	12,950	12,950	12,802	0.05	1	2K	22M
1394/04/08	12,900	12,900	13,180	12,796	0.17	5	4K	46M
1394/04/07	12,821	12,802	12,821	12,774	0.02	3	2K	32M
1394/04/06	13,100	12,825	13,100	12,772	0.09	7	2K	31M
1394/04/03	13,000	13,000	13,190	12,761	0.50	5	10K	130M
1394/04/02	12,561	12,561	13,258	12,698	0.24	6	3K	39M
1394/04/01	12,507	12,507	12,529	12,667	(0.06)	4	2K	27M
1394/03/31	12,531	12,501	12,700	12,674	(1.53)	16	26K	329M
1394/03/30	12,502	12,501	12,521	12,871	(0.71)	9	10K	122M
1394/03/27	13,001	12,464	13,001	12,963	(1.2)	12	13K	164M
1394/03/25	13,072	12,905	13,580	13,120	0.37	39	89K	1B
1394/03/24	13,085	12,901	13,085	13,072	4.89	126	161K	2B
1394/03/23	12,749	12,749	12,749	12,462	2.64	9	25K	323M
1394/03/20	12,298	12,298	12,298	12,142	3.66	8	35K	433M
1394/03/19	11,713	11,713	11,713	11,713	4.99	6	55K	645M
1394/03/10	14,701	14,701	15,227	14,906	0.26	27	30K	450M
1394/03/09	15,000	14,556	15,000	14,868	(0.15)	11	12K	176M
1394/03/06	15,000	14,810	15,060	14,890	0.70	7	26K	393M
1394/03/05	15,100	14,900	15,100	14,786	0.05	4	2K	37M
1394/03/04	14,510	14,510	15,000	14,779	(0.02)	14	12K	182M
1394/03/03	14,999	14,558	14,999	14,782	(0.05)	15	5K	71M
1394/03/02	15,100	14,998	15,100	14,789	0.02	7	732	11M
1394/02/30	14,339	14,339	14,660	14,786	(0.05)	4	3K	38M
1394/02/28	14,400	14,400	14,401	14,794	(0.03)	3	632	9M
1394/02/23	15,000	14,500	15,000	14,799	(1.23)	13	21K	309M
1394/02/22	15,288	15,288	15,288	14,983	0.03	1	670	10M
1394/02/20	14,713	14,608	14,718	14,979	(0.29)	12	7K	99M
1394/02/19	14,650	14,650	15,054	15,022	(0.21)	8	5K	74M
1394/02/16	15,054	15,054	15,054	15,054	0.0	5	5K	72M
1394/02/14	14,651	14,651	14,651	15,054	(0.02)	1	302	4M
1394/02/09	14,856	14,856	14,914	15,057	(0.38)	6	12K	176M
1394/02/08	15,300	15,168	15,399	15,115	0.64	18	19K	292M
1394/02/07	15,290	15,290	15,300	15,019	0.13	4	3K	47M
1394/02/05	15,300	15,001	15,300	15,000	0.11	6	8K	117M
1394/02/02	14,854	14,500	14,854	14,984	(0.01)	2	289	4M
1394/02/01	14,811	14,811	14,854	14,986	(0.05)	6	2K	34M
1394/01/31	14,801	14,801	14,801	14,993	(0.01)	2	474	7M
1394/01/30	14,751	14,524	14,751	14,995	(0.79)	6	11K	155M
1394/01/29	15,498	15,250	15,498	15,114	0.01	2	302	5M
1394/01/26	14,811	14,811	15,157	15,113	(0.77)	7	52K	785M
1394/01/25	15,180	15,180	15,240	15,230	3.93	37	48K	734M
1394/01/24	14,550	14,550	15,100	14,654	0.36	10	16K	239M
1394/01/23	14,320	14,300	14,321	14,601	(0.64)	16	12K	167M
1394/01/22	15,000	14,578	15,000	14,695	(3.23)	47	72K	1B
1394/01/19	15,185	15,185	15,185	15,185	(4.0)	47	188K	3B
1394/01/18	15,653	15,653	15,653	15,817	(2.99)	12	36K	562M
1394/01/17	15,700	15,700	16,000	16,305	(0.09)	6	1K	19M
1394/01/16	16,320	16,319	16,320	16,320	4.00	38	78K	1B
1394/01/15	16,196	16,196	16,196	15,693	0.76	10	9K	149M
1394/01/11	15,700	15,300	15,800	15,574	0.06	10	8K	122M
1394/01/10	16,186	15,500	16,186	15,564	(0.01)	3	1K	22M
1394/01/08	15,325	15,325	15,950	15,565	1.49	14	20K	317M
1394/01/05	15,100	15,100	15,500	15,337	0.07	2	3K	44M
1393/12/27	15,300	15,200	15,500	15,327	(0.07)	10	17K	266M
1393/12/26	15,200	15,000	15,200	15,338	(0.29)	7	7K	112M
1393/12/25	15,300	15,300	15,300	15,382	(0.01)	1	320	5M
1393/12/24	15,505	15,260	15,600	15,383	0.05	17	5K	73M
1393/12/20	15,250	15,250	15,250	15,375	0.0	1	50	762K
1393/12/19	15,000	15,000	15,000	15,375	(0.24)	8	4K	64M
1393/12/18	14,803	14,803	14,803	15,412	(0.01)	1	49	725K
1393/12/17	15,500	15,200	15,666	15,413	1.12	11	31K	477M
1393/12/16	15,206	15,126	15,206	15,243	(0.22)	13	11K	168M
1393/12/12	15,030	15,030	15,849	15,276	(0.01)	4	685	10M
1393/12/11	15,052	15,050	15,060	15,278	(1.36)	15	23K	349M
1393/12/10	15,050	15,050	15,400	15,488	(0.93)	13	18K	270M
1393/12/09	15,632	15,632	15,634	15,633	(3.99)	27	66K	1B
1393/12/06	16,283	16,283	16,283	16,283	(4.0)	6	70K	1B
1393/12/05	16,961	16,961	16,961	16,961	(4.0)	3	50K	848M
1393/12/03	16,962	16,962	16,962	17,667	(0.01)	1	62	1M
1393/12/02	16,966	16,966	16,966	17,668	(0.02)	3	262	4M
1393/11/28	16,984	16,984	16,984	17,672	(0.11)	2	3K	44M
1393/11/27	16,985	16,985	16,985	17,691	(0.01)	2	140	2M
1393/11/21	16,986	16,986	16,986	17,692	(0.01)	1	80	1M
1393/11/20	16,988	16,988	16,988	17,693	(0.01)	1	235	4M
1393/11/19	17,349	17,349	17,349	17,695	(2.08)	2	50K	867M
1393/11/13	17,349	17,349	17,349	18,071	0.0	1	60	1M
1393/11/11	17,424	17,424	17,424	18,071	(0.44)	2	10K	183M
1393/11/07	17,424	17,424	17,424	18,150	0.0	1	60	1M
1393/11/06	17,497	17,497	17,497	18,150	(0.42)	4	10K	176M
1393/10/29	17,571	17,571	17,571	18,226	(0.42)	5	10K	178M
1393/10/28	18,738	18,738	18,738	18,303	0.01	1	126	2M
1393/10/27	18,101	18,101	18,151	18,302	(0.04)	5	4K	73M
1393/10/22	18,101	18,101	18,101	18,310	(0.01)	1	634	11M
1393/10/21	18,000	18,000	18,000	18,311	(0.11)	3	6K	108M
1393/10/20	17,930	17,930	17,930	18,332	(0.05)	2	2K	36M
1393/10/16	18,344	17,832	18,344	18,341	(0.02)	7	2M	40B
1393/10/15	18,350	18,340	18,700	18,344	0.02	9	5K	92M
1393/10/14	18,500	18,500	18,500	18,340	0.04	7	4K	70M
1393/10/13	18,907	18,300	18,907	18,333	0.84	16	21K	388M
1393/10/10	18,696	18,500	18,700	18,180	0.88	17	23K	425M
1393/10/09	18,399	18,399	18,600	18,022	0.21	18	8K	139M
1393/10/07	18,000	17,851	18,000	17,985	(0.11)	7	17K	296M
1393/10/03	18,000	18,000	18,400	18,005	0.0	4	3K	46M
1393/10/01	18,330	18,050	18,349	18,005	0.05	9	4K	73M
1393/09/29	18,000	18,000	18,000	17,996	0.0	1	350	6M
1393/09/25	18,000	17,700	18,000	17,996	(0.01)	3	889	16M
1393/09/23	17,607	17,607	17,610	17,998	(0.24)	10	9K	167M
1393/09/19	18,000	18,000	18,000	18,041	(0.01)	1	4K	81M
1393/09/18	18,000	17,671	18,000	18,043	(0.14)	8	12K	206M
1393/09/17	18,300	18,100	18,400	18,069	0.34	8	16K	288M
1393/09/16	17,560	17,560	17,561	18,008	(0.03)	2	1K	18M
1393/09/15	18,500	17,550	18,500	18,013	(0.23)	6	9K	155M
1393/09/12	17,512	17,512	18,000	18,054	(0.09)	4	3K	54M
1393/09/10	18,018	17,500	18,020	18,071	(0.73)	19	25K	444M
1393/09/09	18,206	17,720	18,206	18,203	(0.44)	16	17K	308M
1393/09/08	18,300	18,250	18,980	18,284	0.14	16	14K	249M
1393/09/05	18,200	18,107	18,800	18,259	(0.35)	26	51K	936M
1393/09/04	18,050	18,050	18,050	18,324	(0.01)	2	509	9M
1393/09/03	18,001	18,001	18,799	18,325	0.07	8	23K	423M
1393/09/02	17,836	17,836	17,836	18,313	0.0	1	100	2M
1393/09/01	17,834	17,833	17,851	18,313	(0.58)	12	18K	315M
1393/08/28	18,151	17,816	18,151	18,420	(0.52)	25	16K	278M
1393/08/27	18,133	18,131	18,133	18,516	(0.24)	11	10K	182M
1393/08/26	18,919	18,900	18,919	18,561	0.02	4	740	14M
1393/08/25	18,125	18,125	18,919	18,558	0.23	4	10K	190M
1393/08/24	18,011	18,011	18,990	18,516	0.29	6	10K	191M
1393/08/21	18,150	18,060	18,150	18,463	(0.39)	28	16K	284M
1393/08/20	18,130	18,055	18,130	18,535	(0.04)	7	2K	29M
1393/08/19	18,600	18,100	18,700	18,542	(0.41)	28	19K	344M
1393/08/18	18,302	18,300	18,900	18,619	0.06	15	17K	325M
1393/08/17	18,800	18,442	19,000	18,607	0.10	15	24K	445M
1393/08/14	18,400	18,395	18,899	18,589	2.14	33	83K	2B
1393/08/11	18,020	18,020	18,800	18,199	0.34	15	16K	290M
1393/08/10	18,000	18,000	18,023	18,138	(0.02)	9	3K	56M
1393/08/07	18,458	18,458	18,458	18,142	0.01	5	350	6M
1393/08/06	17,681	17,681	18,458	18,141	(0.09)	13	20K	362M
1393/08/05	17,501	17,500	17,550	18,157	(0.07)	6	2K	31M
1393/08/04	18,570	17,828	18,570	18,169	(2.16)	21	55K	975M
1393/07/30	19,000	18,570	19,000	18,570	(4.0)	58	113K	2B
1393/07/29	19,593	19,240	19,598	19,343	0.02	4	1K	27M
1393/07/28	19,450	19,011	19,550	19,340	1.39	47	63K	1B
1393/07/27	19,599	19,599	19,700	19,074	0.14	6	4K	80M
1393/07/26	19,737	19,031	19,700	19,048	0.06	14	11K	211M
1393/07/23	19,742	19,400	19,675	19,037	0.10	9	3K	67M
1393/07/22	19,649	18,620	19,649	19,018	(0.01)	7	1K	28M
1393/07/20	18,421	18,421	19,400	19,019	(0.09)	11	18K	341M
1393/07/19	18,500	18,500	18,500	19,037	(0.12)	5	4K	68M
1393/07/16	18,414	18,413	18,950	19,059	(0.1)	7	11K	200M
1393/07/15	19,011	18,636	19,011	19,078	(1.72)	28	42K	779M
1393/07/14	19,150	19,150	19,300	19,412	(0.1)	13	12K	238M
1393/07/12	19,020	19,020	19,020	19,432	(0.01)	1	350	7M
1393/07/09	19,499	18,832	19,499	19,434	(0.87)	20	24K	456M
1393/07/08	19,943	18,495	19,943	19,604	2.23	63	65K	1B
1393/07/07	19,467	19,467	19,467	19,176	2.44	13	59K	1B
1393/07/06	19,016	19,016	19,016	18,719	2.37	11	57K	1B
1393/07/05	18,967	18,967	18,967	18,285	0.26	17	6K	118M
1393/07/02	18,716	18,716	18,716	18,238	1.34	38	32K	603M
1393/07/01	18,370	18,370	18,413	17,997	1.65	28	40K	732M
1393/06/31	17,999	17,999	18,260	17,705	0.16	15	5K	93M
1393/06/30	17,920	17,920	17,920	17,676	2.58	30	62K	1B
1393/06/29	17,425	17,200	17,716	17,231	1.15	36	29K	509M
1393/06/26	16,900	16,900	17,424	17,035	0.27	17	20K	339M
1393/06/25	17,001	16,700	17,001	16,989	0.0	4	2K	38M
1393/06/24	17,100	17,100	17,400	16,989	0.06	7	2K	43M
1393/06/23	17,000	17,000	17,300	16,979	0.07	8	4K	75M
1393/06/19	17,000	17,000	17,050	16,967	0.02	9	5K	91M
1393/06/18	16,749	16,749	17,123	16,963	3.02	22	75K	1B
1393/06/17	16,600	16,365	16,600	16,465	(0.02)	9	5K	76M
1393/06/16	16,500	16,500	16,500	16,468	0.03	2	14K	223M
1393/06/15	16,186	16,186	16,186	16,463	(0.01)	2	414	7M
1393/06/12	16,156	16,156	16,750	16,464	0.0	12	8K	133M
1393/06/11	16,500	16,320	16,500	16,464	(0.01)	4	1K	17M
1393/06/10	16,139	16,139	16,139	16,465	(0.02)	2	1K	18M
1393/06/09	16,081	16,080	17,000	16,469	0.41	29	21K	345M
1393/06/08	16,120	16,100	16,120	16,402	(0.76)	16	28K	458M
1393/06/05	16,213	16,200	16,500	16,528	(0.07)	10	13K	213M
1393/06/04	16,121	16,121	16,121	16,540	(0.01)	1	274	4M
1393/06/03	16,300	16,200	16,300	16,541	(0.49)	3	21K	341M
1393/06/02	16,025	16,025	16,033	16,622	(0.07)	6	2K	28M
1393/06/01	16,430	16,014	16,430	16,633	(0.16)	13	7K	112M
1393/05/28	16,321	16,271	16,321	16,660	(0.08)	4	3K	53M
1393/05/27	16,550	16,550	16,550	16,673	(0.08)	1	10K	166M
1393/05/26	16,392	16,347	16,790	16,687	(2.0)	24	54K	882M
1393/05/25	16,882	16,413	16,882	17,028	(0.08)	6	3K	56M
1393/05/22	16,421	16,421	16,950	17,042	(0.07)	9	8K	132M
1393/05/21	16,680	16,677	16,680	17,054	(0.11)	6	4K	74M
1393/05/20	16,880	16,801	17,198	17,072	(0.15)	10	12K	198M
1393/05/19	16,810	16,810	16,810	17,098	(0.03)	2	2K	28M
1393/05/18	17,400	17,400	17,400	17,103	0.04	1	2K	35M
1393/05/15	16,900	16,675	17,500	17,097	(0.25)	12	15K	248M
1393/05/14	17,800	16,700	17,800	17,140	(1.12)	8	34K	566M
1393/05/13	16,740	16,740	16,999	17,335	(0.05)	9	2K	32M
1393/05/11	17,150	16,732	17,150	17,344	(0.49)	11	13K	214M
1393/05/06	17,400	17,398	17,400	17,429	(0.01)	7	2K	39M
1393/05/05	17,005	17,005	17,005	17,430	0.0	1	5	85K
1393/05/04	16,851	16,851	17,011	17,430	(0.2)	8	7K	116M
1393/05/01	17,794	17,226	17,794	17,465	2.07	25	61K	1B
1393/04/31	17,285	17,285	17,574	17,110	1.25	20	43K	753M
1393/04/30	16,850	16,850	17,267	16,899	1.78	27	48K	825M
1393/04/29	16,312	16,312	16,750	16,603	(0.11)	9	12K	206M
1393/04/24	16,494	16,230	16,950	16,621	(0.17)	8	16K	268M
1393/04/23	16,135	16,135	16,400	16,650	(0.18)	6	6K	97M
1393/04/22	16,110	16,110	16,135	16,680	(0.07)	4	2K	34M
1393/04/21	16,091	16,091	16,091	16,692	(0.02)	1	548	9M
1393/04/18	16,300	16,300	16,503	16,695	(0.11)	10	6K	97M
1393/04/17	16,500	16,500	16,500	16,713	(0.01)	3	1K	16M
1393/04/16	17,324	16,899	17,324	16,715	0.34	7	8K	141M
1393/04/15	16,301	16,022	16,301	16,659	(0.18)	9	4K	72M
1393/04/14	16,500	16,500	16,888	16,689	0.0	16	23K	381M
1393/04/11	16,500	16,500	16,500	16,689	(0.04)	5	3K	56M
1393/04/10	16,200	16,200	16,789	16,696	(1.06)	23	78K	1B
1393/04/09	16,203	16,203	16,203	16,875	(0.02)	3	485	8M
1393/04/08	16,869	16,203	16,869	16,878	0.0	2	130	2M
1393/04/07	16,216	16,216	16,216	16,878	(0.08)	3	2K	30M
1393/04/04	16,361	16,361	16,366	16,891	(0.89)	13	21K	349M
1393/04/03	16,413	16,413	16,501	17,042	(0.32)	3	8K	132M
1393/04/02	16,472	16,472	17,300	17,096	(0.36)	8	10K	161M
1393/04/01	16,633	16,633	16,700	17,157	(0.98)	29	24K	395M
1393/03/31	16,701	16,684	16,701	17,326	(0.3)	5	7K	124M
1393/03/28	16,770	16,770	17,200	17,379	(0.51)	12	13K	210M
1393/03/27	16,890	16,890	16,908	17,468	(0.71)	10	17K	289M
1393/03/26	16,897	16,897	16,897	17,593	(0.05)	2	1K	19M
1393/03/25	16,908	16,908	16,908	17,601	(0.06)	2	2K	25M
1393/03/24	16,918	16,918	16,918	17,612	(0.06)	4	1K	24M
1393/03/21	17,050	16,949	17,050	17,622	(0.19)	7	5K	81M
1393/03/20	17,300	17,205	17,400	17,655	(0.11)	12	5K	92M
1393/03/19	17,209	17,209	17,209	17,675	(0.03)	1	950	16M
1393/03/18	17,777	17,777	17,848	17,680	0.33	3	28K	508M
1393/03/17	17,997	17,351	18,000	17,622	(0.47)	30	108K	2B
1393/03/13	17,201	17,201	17,995	17,706	(0.29)	7	17K	299M
1393/03/12	17,500	17,500	18,049	17,758	(0.08)	3	5K	95M
1393/03/11	17,250	17,208	17,997	17,772	(0.85)	30	34K	603M
1393/03/10	17,973	17,500	18,397	17,925	(0.27)	46	99K	2B
1393/03/03	20,973	20,973	20,973	20,973	4.00	79	1M	22B
1393/02/31	20,167	20,160	20,167	20,167	4.00	61	120K	2B
1393/02/30	19,200	19,004	19,799	19,392	1.86	37	58K	1B
1393/02/29	19,600	19,200	19,600	19,038	0.46	18	22K	432M
1393/02/28	19,145	18,503	19,145	18,950	0.0	11	3K	59M
1393/02/27	18,400	18,400	19,190	18,950	(1.12)	29	54K	1B
1393/02/24	19,166	18,845	19,290	19,165	(2.37)	43	73K	1B
1393/02/22	19,300	19,165	19,313	19,630	(0.42)	21	20K	379M
1393/02/21	20,000	19,265	20,000	19,713	0.02	5	2K	32M
1393/02/20	19,550	19,550	20,000	19,710	(0.03)	12	6K	111M
1393/02/17	19,600	19,300	19,600	19,715	(0.97)	20	37K	716M
1393/02/16	19,250	19,250	19,900	19,909	(0.23)	10	11K	207M
1393/02/15	19,501	19,318	19,999	19,955	(0.83)	29	22K	419M
1393/02/14	19,701	19,555	19,750	20,122	(0.37)	19	13K	246M
1393/02/13	20,210	19,800	20,300	20,196	(1.84)	31	77K	2B
1393/02/10	20,100	20,100	20,300	20,574	(0.13)	20	7K	138M
1393/02/09	20,100	20,100	21,100	20,601	0.0	6	1K	21M
1393/02/08	20,200	20,000	21,000	20,600	(0.54)	26	24K	490M
1393/02/07	21,200	20,651	21,200	20,711	0.20	22	16K	327M
1393/02/06	21,000	21,000	21,355	20,669	0.21	24	7K	141M
1393/02/03	20,998	20,998	20,998	20,626	0.01	3	600	13M
1393/02/02	20,800	20,800	21,270	20,624	0.12	14	6K	123M
1393/02/01	20,950	20,950	21,297	20,599	0.27	24	11K	239M
1393/01/31	20,001	20,001	20,990	20,544	0.17	27	14K	284M
1393/01/30	20,001	20,001	20,050	20,510	(0.36)	11	13K	251M
1393/01/27	22,000	20,418	22,000	20,584	(3.22)	82	87K	2B
1393/01/26	20,800	20,800	21,010	21,268	(0.67)	12	29K	604M
1393/01/25	20,895	20,784	20,900	21,412	(1.1)	28	28K	581M
1393/01/24	21,210	20,903	21,903	21,650	(0.56)	29	14K	298M
1393/01/23	22,000	21,004	22,000	21,773	(0.3)	29	28K	603M
1393/01/20	22,379	21,698	22,379	21,838	0.21	16	13K	291M
1393/01/19	22,000	22,000	22,219	21,793	0.28	18	14K	315M
1393/01/18	21,700	21,651	22,000	21,733	0.12	25	15K	318M
1393/01/17	21,560	21,407	22,099	21,707	(0.08)	24	20K	435M
1393/01/16	21,300	21,300	22,105	21,724	0.28	21	17K	371M
1393/01/11	22,397	22,111	22,397	21,663	0.37	23	10K	230M
1393/01/10	21,400	21,400	22,269	21,584	0.80	42	24K	527M
1393/01/06	21,100	20,805	21,100	21,413	(0.4)	14	13K	277M
1393/01/05	20,861	20,861	21,700	21,498	(0.4)	17	15K	307M
1392/12/28	22,160	21,210	22,200	21,585	0.10	23	16K	342M
1392/12/27	22,100	21,001	22,350	21,563	(0.55)	58	45K	962M
1392/12/26	22,000	22,000	22,299	21,683	0.59	27	18K	404M
1392/12/25	21,200	21,200	22,150	21,555	0.07	17	5K	111M
1392/12/24	21,890	21,011	22,250	21,539	0.58	34	24K	520M
1392/12/21	20,661	20,660	21,549	21,414	(0.49)	29	13K	279M
1392/12/20	21,101	21,091	21,101	21,520	(2.04)	24	49K	1B
1392/12/19	21,225	21,224	21,600	21,969	(0.63)	28	16K	331M
1392/12/18	21,498	21,498	22,373	22,108	(1.27)	30	32K	687M
1392/12/17	22,810	21,569	22,810	22,393	(0.33)	24	8K	181M
1392/12/14	22,400	21,769	22,599	22,467	(0.92)	37	31K	679M
1392/12/13	22,203	22,203	22,599	22,676	(1.95)	31	48K	1B
1392/12/12	22,205	22,205	22,205	23,128	(0.01)	1	238	5M
1392/12/11	22,282	22,282	22,300	23,130	(0.34)	16	8K	183M
1392/12/10	23,100	22,399	23,399	23,210	(0.52)	26	20K	457M
1392/12/07	22,609	22,609	22,750	23,332	(0.04)	5	1K	30M
1392/12/06	22,700	22,488	22,700	23,342	(0.35)	11	9K	191M
1392/12/05	23,800	22,443	24,200	23,424	0.21	50	59K	1B
1392/12/04	23,402	23,001	23,402	23,375	3.88	104	227K	5B
1392/12/03	23,355	23,355	23,355	22,502	0.20	8	5K	112M
1392/11/30	22,691	22,691	22,929	22,457	1.86	68	45K	1B
1392/11/29	22,000	22,000	22,691	22,048	1.05	49	29K	659M
1392/11/28	21,819	21,819	21,819	21,819	4.00	51	131K	3B
1392/11/27	21,289	21,000	21,374	20,980	2.08	61	56K	1B
1392/11/26	19,852	19,852	21,099	20,553	(0.61)	36	16K	316M
1392/11/23	19,947	19,947	19,947	20,679	(0.48)	8	11K	227M
1392/11/21	20,800	20,194	20,800	20,778	(1.22)	20	29K	594M
1392/11/20	20,477	20,477	20,477	21,035	(1.38)	54	33K	679M
1392/11/19	20,500	20,500	20,500	21,330	(0.11)	4	3K	55M
1392/11/16	20,650	20,650	20,651	21,354	(0.73)	22	17K	360M
1392/11/15	21,900	20,859	21,900	21,510	(1.0)	40	27K	570M
1392/11/14	21,100	21,000	21,599	21,728	(0.1)	20	4K	85M
1392/11/13	22,508	21,100	22,508	21,749	0.49	49	35K	757M
1392/11/12	21,400	21,400	21,973	21,643	2.44	54	61K	1B
1392/11/09	21,069	21,068	22,499	21,128	(3.72)	92	138K	3B
1392/11/08	21,937	21,937	22,700	21,945	(3.96)	55	117K	3B
1392/11/07	21,940	21,940	21,940	22,851	(0.01)	3	336	7M
1392/10/30	22,037	22,037	23,850	22,854	(0.44)	21	11K	238M
1392/10/28	23,948	22,405	23,948	22,955	(1.64)	43	40K	905M
1392/10/25	24,500	23,025	24,500	23,338	(2.69)	44	65K	2B
1392/10/24	24,897	23,553	24,002	23,984	(0.31)	24	15K	347M
1392/10/23	24,500	23,550	24,600	24,058	0.06	53	43K	1B
1392/10/22	24,798	23,412	24,798	24,043	(1.41)	52	35K	825M
1392/10/21	25,350	23,957	25,350	24,387	(2.28)	111	81K	2B
1392/10/18	25,648	24,500	25,648	24,955	(0.28)	42	27K	660M
1392/10/17	25,000	24,800	25,700	25,024	(0.04)	40	16K	408M
1392/10/16	25,200	24,710	25,200	25,035	3.07	137	132K	3B
1392/10/15	24,194	23,700	24,622	24,289	2.59	134	151K	4B
1392/10/14	24,299	23,112	24,379	23,675	(0.58)	108	60K	1B
1392/10/11	24,299	23,210	24,299	23,813	(1.07)	85	45K	1B
1392/10/09	24,000	23,809	24,255	24,070	3.20	189	224K	5B
1392/10/08	22,778	22,520	23,990	23,323	(0.18)	129	94K	2B
1392/10/07	24,500	23,174	24,500	23,365	(3.21)	171	136K	3B
1392/10/04	24,139	24,130	24,139	24,139	4.00	127	177K	4B
1392/10/03	24,070	24,070	24,070	23,211	0.29	10	7K	164M
1392/10/01	24,000	24,000	24,000	23,145	0.29	10	7K	169M
1392/09/30	22,700	22,700	23,458	23,077	2.31	45	56K	1B
1392/09/27	21,950	21,950	22,646	22,556	3.59	96	100K	2B
1392/09/26	21,500	21,500	22,399	21,775	1.08	67	67K	1B
1392/09/25	21,790	21,501	22,000	21,543	1.83	95	56K	1B
1392/09/24	20,907	20,907	21,900	21,155	(2.86)	137	167K	4B
1392/09/23	21,548	21,548	21,995	21,777	(2.98)	48	72K	2B
1392/09/20	22,880	21,794	22,880	22,445	(1.13)	73	31K	685M
1392/09/19	23,040	21,320	23,051	22,702	2.42	77	84K	2B
1392/09/18	22,165	22,000	22,165	22,165	4.00	63	137K	3B
1392/09/17	21,987	21,987	21,987	21,313	0.81	18	19K	426M
1392/09/16	21,190	20,500	21,279	21,142	3.33	92	91K	2B
1392/09/13	21,295	20,000	21,295	20,461	(0.16)	33	16K	315M
1392/09/12	20,100	20,100	21,450	20,494	(0.97)	61	35K	710M
1392/09/11	21,000	20,277	21,000	20,694	(2.02)	37	49K	997M
1392/09/10	21,890	20,670	21,890	21,121	(1.75)	79	76K	2B
1392/09/09	22,900	21,209	22,900	21,498	(2.69)	126	93K	2B
1392/09/06	22,958	21,700	22,958	22,092	(1.83)	77	63K	1B
1392/09/05	22,700	22,327	23,499	22,504	(3.24)	112	107K	2B
1392/09/04	23,301	22,660	23,301	23,257	3.80	129	182K	4B
1392/09/03	22,406	22,400	22,406	22,405	3.99	91	97K	2B
1392/09/02	22,000	20,726	22,452	21,545	(0.2)	221	307K	7B
1392/08/29	22,298	21,000	22,298	21,589	0.64	131	97K	2B
1392/08/28	21,450	20,633	21,457	21,451	3.97	225	547K	12B
1392/08/27	20,632	20,632	20,632	20,632	4.00	10	96K	2B
1392/08/26	20,578	20,578	20,578	19,839	0.26	6	6K	131M
1392/08/25	20,481	20,481	20,481	19,787	0.47	9	11K	232M
1392/08/21	20,389	20,389	20,389	19,694	0.45	12	11K	221M
1392/08/20	20,370	20,370	20,370	19,605	0.09	7	2K	46M
1392/08/19	20,027	20,027	20,027	19,587	1.71	13	41K	823M
1392/08/18	19,803	19,803	19,803	19,257	1.13	11	27K	537M
1392/08/15	19,100	19,100	19,449	19,042	1.82	40	46K	901M
1392/08/14	18,300	18,210	18,917	18,701	2.81	78	198K	4B
1392/08/13	18,500	17,766	18,800	18,190	(1.67)	96	93K	2B
1392/08/12	18,400	18,001	18,690	18,498	2.93	161	212K	4B
1392/08/11	17,258	17,000	18,167	17,972	2.88	164	248K	4B
1392/08/08	18,000	17,500	18,000	17,469	0.61	39	26K	469M
1392/08/07	17,387	16,820	17,389	17,363	3.83	27	96K	2B
1392/08/06	16,800	16,200	17,200	16,723	(0.3)	35	23K	376M
1392/08/05	16,810	16,341	16,810	16,774	(1.45)	37	39K	644M
1392/08/04	17,021	17,021	17,021	17,021	(4.0)	86	177K	3B
1392/08/01	18,200	17,406	18,200	17,730	(2.21)	45	62K	1B
1392/07/30	17,500	17,500	18,205	18,131	3.58	170	212K	4B
1392/07/29	17,530	17,300	17,530	17,505	3.85	167	258K	5B
1392/07/28	16,856	16,856	16,856	16,856	4.00	6	101K	2B
1392/07/27	16,833	16,833	16,833	16,208	0.14	5	3K	54M
1392/07/23	16,832	16,832	16,832	16,186	0.01	4	121	2M
1392/07/22	16,805	16,805	16,805	16,185	0.16	7	4K	64M
1392/07/21	16,799	16,799	16,799	16,159	0.04	5	926	16M
1392/07/20	16,752	16,752	16,752	16,153	0.28	12	7K	112M
1392/07/17	16,729	16,729	16,729	16,108	0.14	6	3K	55M
1392/07/16	16,715	16,715	16,715	16,086	0.08	8	2K	33M
1392/07/15	16,711	16,711	16,711	16,073	0.02	5	590	10M
1392/07/14	16,582	16,582	16,582	16,069	0.78	16	19K	309M
1392/07/13	16,482	16,482	16,482	15,945	0.61	18	14K	239M
1392/07/10	15,860	15,860	16,294	15,849	1.16	60	32K	526M
1392/07/09	15,979	15,370	15,980	15,668	(0.25)	33	33K	512M
1392/07/08	15,600	15,303	15,600	15,708	(0.53)	46	22K	336M
1392/07/07	16,030	15,300	16,030	15,791	(0.31)	39	22K	350M
1392/07/06	15,302	15,302	15,950	15,840	(0.1)	42	16K	259M
1392/07/03	15,501	15,501	16,000	15,856	(0.2)	19	9K	142M
1392/07/02	15,930	15,450	16,080	15,887	(0.27)	34	21K	332M
1392/07/01	15,595	15,595	16,000	15,930	(0.17)	32	21K	330M
1392/06/31	15,450	15,450	16,500	15,957	0.04	36	25K	407M
1392/06/30	15,899	15,450	15,900	15,951	(0.71)	39	34K	536M
1392/06/27	16,000	15,900	16,000	16,065	(3.0)	21	72K	1B
1392/06/26	17,000	16,107	17,000	16,562	(1.29)	26	43K	694M
1392/06/25	16,824	16,800	16,824	16,778	3.72	75	90K	2B
1392/06/24	16,617	16,617	16,617	16,177	1.25	17	30K	496M
1392/06/23	16,112	15,801	16,251	15,978	2.25	56	57K	927M
1392/06/20	15,200	15,200	16,076	15,626	1.09	34	28K	446M
1392/06/19	14,730	14,730	15,938	15,458	0.87	29	24K	377M
1392/06/18	14,875	14,875	15,149	15,325	(1.09)	33	27K	395M
1392/06/17	14,937	14,937	14,937	15,494	(0.42)	12	10K	151M
1392/06/16	14,938	14,938	14,938	15,559	(0.01)	2	161	2M
1392/06/13	14,946	14,946	14,946	15,560	(0.05)	2	1K	17M
1392/06/12	15,111	15,037	15,200	15,568	(0.61)	24	15K	221M
1392/06/10	15,109	15,109	15,500	15,663	(0.48)	19	13K	195M
1392/06/09	15,216	15,216	15,217	15,738	(0.71)	25	17K	258M
1392/06/06	15,220	15,220	15,220	15,850	(0.03)	2	621	9M
1392/06/05	15,302	15,268	15,500	15,854	(0.31)	18	8K	117M
1392/06/04	16,000	15,800	16,000	15,904	0.01	12	4K	65M
1392/06/03	16,006	15,361	16,006	15,903	(0.06)	8	2K	30M
1392/06/02	16,350	16,100	16,350	15,912	0.26	19	11K	176M
1392/05/30	15,605	15,280	16,197	15,870	(0.16)	17	7K	104M
1392/05/29	15,601	15,601	16,200	15,896	0.01	12	4K	65M
1392/05/28	15,501	15,501	16,260	15,894	0.06	25	8K	129M
1392/05/27	16,300	15,500	16,300	15,884	(0.22)	16	10K	155M
1392/05/26	16,006	15,596	16,006	15,919	(2.01)	59	58K	903M
1392/05/23	16,001	15,953	16,300	16,245	(2.24)	60	56K	891M
1392/05/22	16,680	16,455	16,901	16,617	(3.05)	89	76K	1B
1392/05/21	16,621	16,621	17,263	17,140	(1.0)	50	44K	744M
1392/05/20	17,364	16,810	17,364	17,313	(1.13)	59	34K	574M
1392/05/16	17,378	17,000	17,378	17,510	(0.24)	17	12K	203M
1392/05/15	17,500	17,064	17,500	17,553	(1.24)	29	33K	561M
1392/05/14	17,927	17,400	17,927	17,774	3.11	91	78K	1B
1392/05/13	16,651	16,257	17,609	17,238	1.81	89	78K	1B
1392/05/12	16,753	16,474	17,100	16,932	(1.33)	43	39K	643M
1392/05/09	17,486	16,750	17,486	17,160	0.41	49	50K	864M
1392/05/07	16,890	16,775	17,300	17,090	(1.95)	51	63K	1B
1392/05/06	17,895	16,801	17,895	17,430	(0.25)	18	17K	289M
1392/05/05	17,500	16,932	17,500	17,473	(0.93)	47	25K	423M
1392/05/02	17,706	17,400	18,314	17,637	(2.43)	90	96K	2B
1392/05/01	18,034	18,034	18,799	18,077	(3.77)	87	112K	2B
1392/04/31	18,830	18,223	18,830	18,785	(1.04)	28	25K	462M
1392/04/30	19,154	18,002	19,154	18,982	3.06	117	177K	3B
1392/04/29	19,039	19,039	19,039	18,418	0.61	11	14K	276M
1392/04/26	18,957	18,957	18,957	18,307	0.43	5	10K	197M
1392/04/25	18,629	18,000	18,638	18,228	1.71	81	62K	1B
1392/04/24	17,625	17,625	18,149	17,922	0.01	49	47K	847M
1392/04/23	17,620	17,620	17,700	17,920	(2.36)	38	58K	1B
1392/04/22	18,461	17,791	18,462	18,354	(0.96)	50	27K	482M
1392/04/19	19,155	18,445	19,155	18,532	(3.54)	103	95K	2B
1392/04/18	19,998	18,628	19,998	19,213	(0.98)	179	224K	4B
1392/04/17	19,503	19,377	19,503	19,404	3.47	48	83K	2B
1392/04/16	19,441	19,441	19,441	18,753	0.32	16	8K	148M
1392/04/15	19,377	19,377	19,377	18,694	0.33	4	8K	155M
1392/04/12	19,352	19,352	19,352	18,632	0.13	5	3K	59M
1392/04/11	18,608	18,600	18,608	18,608	4.00	81	132K	2B
1392/04/10	18,440	17,726	18,440	17,893	(3.09)	184	237K	4B
1392/04/09	18,574	18,202	18,800	18,464	(0.64)	113	99K	2B
1392/04/08	18,600	18,510	18,600	18,582	3.90	187	154K	3B
1392/04/05	17,570	17,570	17,890	17,885	3.97	154	287K	5B
1392/04/04	18,199	17,089	18,199	17,202	(3.36)	86	141K	2B
1392/04/02	17,801	17,801	17,801	17,801	13.02	6	50K	890M
1392/03/25	17,200	17,200	18,356	18,150	2.83	138	321K	6B
1392/03/22	18,100	17,200	18,100	17,650	(0.92)	76	56K	989M
1392/03/21	18,100	17,200	18,100	17,814	(0.35)	78	257K	5B
1392/03/20	17,750	17,500	18,299	17,877	1.60	46	63K	1B
1392/03/19	17,321	17,318	18,000	17,596	(2.46)	34	59K	1B
1392/03/18	18,201	17,800	18,201	18,039	2.51	33	90K	2B
1392/03/13	17,000	16,700	17,747	17,598	3.12	188	265K	5B
1392/03/12	17,065	17,065	17,065	17,065	(4.0)	73	228K	4B
1392/03/11	18,098	16,706	18,098	17,776	2.15	208	1M	23B
1392/03/08	17,402	17,402	17,402	17,402	4.00	4	96K	2B
1392/03/07	16,733	16,733	16,733	16,733	4.00	8	96K	2B
1392/03/06	16,090	16,090	16,090	16,090	3.99	6	96K	2B
1392/03/05	15,472	15,472	15,472	15,472	4.00	4	96K	1B
1392/03/04	14,877	14,877	14,877	14,877	4.00	4	96K	1B
1392/03/01	14,305	14,305	14,305	14,305	4.00	19	96K	1B
1392/02/31	13,844	13,844	13,844	13,755	3.33	17	80K	1B
1392/02/30	13,516	13,516	13,516	13,312	2.42	39	58K	787M
1392/02/29	13,001	13,000	13,456	12,997	0.44	30	23K	306M
1392/02/28	12,404	12,404	13,100	12,940	0.15	32	13K	170M
1392/02/25	12,920	12,920	12,920	12,920	0.0	1	41	530K
1392/02/23	13,100	13,100	13,100	12,920	0.02	1	1K	13M
1392/02/18	12,414	12,414	12,414	12,918	(0.1)	7	2K	30M
1392/02/17	13,100	13,100	13,100	12,931	0.0	1	21	275K
1392/02/16	12,421	12,421	13,100	12,931	0.01	9	5K	59M
1392/02/15	12,431	12,431	12,450	12,930	(0.14)	9	3K	42M
1392/02/14	12,477	12,477	13,090	12,948	(0.37)	15	13K	167M
1392/02/11	12,567	12,567	12,576	12,996	(0.72)	8	17K	219M
1392/02/10	12,582	12,582	12,582	13,090	(0.12)	5	3K	38M
1392/02/09	12,645	12,644	12,659	13,106	(0.49)	7	12K	152M
1392/02/08	13,000	12,999	13,000	13,170	(0.6)	20	31K	398M
1392/02/07	13,300	13,300	13,498	13,250	0.18	7	15K	198M
1392/02/04	12,800	12,800	13,290	13,226	0.02	5	17K	221M
1392/02/03	12,999	12,770	12,999	13,224	(0.59)	19	15K	194M
1392/02/02	13,000	12,830	13,250	13,302	(0.37)	16	15K	192M
1392/02/01	13,000	12,851	13,000	13,352	(0.13)	8	4K	46M
1392/01/31	13,899	12,871	13,899	13,369	(0.28)	18	18K	231M
1392/01/28	13,899	12,840	13,899	13,407	0.25	24	56K	754M
1392/01/27	13,457	12,940	13,457	13,374	3.35	28	122K	2B
1392/01/26	12,943	12,943	12,943	12,940	3.97	13	95K	1B
1392/01/24	12,477	12,447	12,477	12,446	3.73	41	90K	1B
1392/01/21	12,320	12,320	12,320	11,998	1.27	10	31K	378M
1392/01/18	12,294	12,294	12,294	11,847	0.21	1	5K	61M
1392/01/17	12,100	12,100	12,267	11,822	0.22	4	6K	68M
1392/01/14	11,330	11,330	11,330	11,796	(0.02)	1	500	6M
1392/01/11	12,240	12,240	12,240	11,798	0.24	7	6K	69M
1391/12/28	12,000	12,000	12,000	11,770	0.02	1	1K	12M
1391/12/26	11,350	11,320	11,350	11,768	(0.14)	3	4K	40M
1391/12/23	11,351	11,350	11,351	11,785	(0.04)	3	1K	11M
1391/12/19	11,997	11,492	11,999	11,790	(1.5)	9	61K	718M
1391/12/15	12,444	12,000	12,444	11,970	0.03	4	1K	18M
1391/12/14	12,000	12,000	12,000	11,966	0.03	4	10K	124M
1391/12/13	12,000	12,000	12,000	11,962	0.0	1	357	4M
1391/12/12	11,551	11,551	11,551	11,962	(0.03)	1	923	11M
1391/12/09	11,601	11,600	11,601	11,966	(0.46)	2	12K	145M
1391/12/08	12,000	11,999	12,000	12,021	(0.12)	4	40K	475M
1391/12/07	12,000	12,000	12,000	12,035	0.0	1	700	8M
1391/12/06	12,509	12,509	12,509	12,035	0.06	5	1K	19M
1391/12/05	12,100	12,100	12,100	12,028	0.0	1	512	6M
1391/12/02	12,482	12,480	12,482	12,028	0.22	4	5K	65M
1391/12/01	11,760	11,760	12,462	12,002	0.16	10	25K	306M
1391/11/29	12,000	11,760	12,000	11,983	(0.07)	6	4K	47M
1391/11/28	12,000	12,000	12,001	11,991	0.03	7	20K	241M
1391/11/25	11,999	11,999	12,000	11,988	0.01	4	8K	94M
1391/11/24	12,000	12,000	12,000	11,987	0.03	2	20K	240M
1391/11/21	11,980	11,980	11,984	11,984	0.0	10	111K	1B
1391/11/16	12,450	11,612	12,450	11,984	(0.08)	4	4K	42M
1391/11/15	12,440	12,440	12,440	11,994	0.02	1	400	5M
1391/11/11	11,900	11,900	11,900	11,992	(0.04)	5	5K	60M
1391/11/09	12,000	12,000	12,000	11,997	0.09	4	73K	872M
1391/11/08	11,517	11,517	12,448	11,986	(0.07)	7	22K	266M
1391/11/07	11,998	11,530	11,999	11,994	0.0	3	7K	86M
1391/11/04	11,999	11,520	11,999	11,994	0.03	7	55K	660M
1391/11/03	11,520	11,520	12,000	11,991	(0.08)	22	387K	5B
1391/11/02	12,000	11,998	12,476	12,000	8.13	12	58K	697M
1391/10/30	11,539	11,539	11,539	11,098	0.02	1	348	4M
1391/10/26	11,535	11,535	11,535	11,096	0.04	1	869	10M
1391/10/25	11,521	11,521	11,521	11,092	0.13	1	3K	35M
1391/10/24	11,473	11,473	11,473	11,078	0.42	6	10K	115M
1391/10/20	11,468	11,468	11,468	11,032	0.05	3	1K	12M
1391/10/19	11,434	0	0	11,027	0.29	1	7K	80M
1391/10/18	11,347	11,347	11,347	10,995	0.77	2	18K	210M
1391/10/17	11,321	11,321	11,321	10,911	0.23	3	6K	64M
1391/10/13	11,297	11,297	11,297	10,886	0.21	1	5K	56M
1391/10/12	11,214	11,212	11,214	10,863	0.74	7	18K	201M
1391/10/11	11,197	11,197	11,197	10,783	0.15	2	4K	40M
1391/10/09	10,650	10,650	10,800	10,767	(0.03)	4	11K	118M
1391/10/06	11,000	11,000	11,170	10,770	0.27	4	7K	78M
1391/10/05	10,700	10,601	10,700	10,741	(0.07)	2	5K	49M
1391/10/04	11,000	11,000	11,000	10,748	0.02	2	600	7M
1391/10/03	11,000	11,000	11,144	10,746	0.28	4	7K	80M
1391/09/29	11,081	11,067	11,081	10,716	0.57	3	14K	152M
1391/09/28	11,020	11,020	11,067	10,655	0.12	5	3K	35M
1391/09/27	11,020	11,020	11,020	10,642	0.42	2	10K	112M
1391/09/26	10,963	10,963	10,963	10,597	0.52	3	12K	137M
1391/09/22	10,800	10,800	10,800	10,542	0.70	5	21K	227M
1391/09/21	10,600	10,400	10,600	10,469	(2.53)	10	166K	2B
1391/09/20	10,601	10,600	10,601	10,741	(0.29)	3	17K	184M
1391/09/19	10,800	10,345	10,800	10,772	(0.02)	4	1K	11M
1391/09/18	10,656	10,650	10,800	10,774	(0.5)	6	30K	320M
1391/09/15	10,836	10,651	11,180	10,828	(0.07)	4	5K	59M
1391/09/14	10,650	10,650	10,660	10,836	(0.78)	4	31K	326M
1391/09/13	10,997	10,997	11,000	10,921	0.08	3	11K	117M
1391/09/12	11,000	11,000	11,000	10,912	0.55	4	39K	429M
1391/09/11	10,990	10,989	11,000	10,852	2.30	5	61K	671M
1391/09/08	10,750	10,650	10,750	10,608	2.62	10	63K	677M
1391/09/07	10,750	10,750	10,750	10,337	0.0	2	62	666K
1391/09/06	10,740	10,740	10,740	10,337	0.04	3	900	10M
1391/09/01	10,340	10,340	10,340	10,333	0.03	1	30K	311M
1391/08/30	10,500	10,500	10,679	10,330	0.59	10	17K	183M
1391/08/29	10,221	10,221	10,300	10,269	0.0	3	1K	11M
1391/08/28	10,197	10,197	10,597	10,269	0.71	8	81K	834M
1391/08/27	10,300	10,176	10,300	10,197	0.21	20	252K	3B
1391/08/24	10,300	10,300	10,377	10,176	1.98	10	48K	501M
1391/08/23	9,988	9,988	9,988	9,978	0.0	1	400	4M
1391/08/22	9,999	9,755	10,297	9,978	0.78	21	21K	217M
1391/08/21	9,890	9,890	9,901	9,901	3.99	34	214K	2B
1391/08/20	9,510	9,510	9,521	9,521	4.00	26	231K	2B
1391/08/17	9,100	9,100	9,344	9,155	1.89	29	128K	1B
1391/08/16	8,800	8,800	8,800	8,985	(0.1)	4	5K	41M
1391/08/15	8,693	8,693	8,693	8,994	(0.01)	2	471	4M
1391/08/14	8,694	8,693	8,694	8,995	(0.66)	11	16K	138M
1391/08/10	8,800	8,748	8,800	9,055	(0.63)	5	15K	131M
1391/08/09	9,100	9,100	9,200	9,112	(0.01)	7	6K	56M
1391/08/07	9,114	9,114	9,116	9,113	0.01	11	69K	626M
1391/08/06	9,000	9,000	9,114	9,112	3.97	59	681K	6B
1391/08/03	8,683	8,683	9,000	8,764	(3.1)	39	75K	654M
1391/08/02	9,200	8,705	9,200	9,044	(0.25)	8	22K	200M
1391/08/01	8,609	8,609	9,321	9,067	1.16	57	256K	2B
1391/07/29	8,623	8,623	8,623	8,963	(0.21)	3	5K	43M
1391/07/26	8,700	8,631	8,700	8,982	(0.09)	5	2K	20M
1391/07/25	9,055	8,728	9,099	8,990	(1.11)	50	65K	583M
1391/07/24	9,100	9,056	9,288	9,091	(1.75)	47	169K	2B
1391/07/23	9,348	8,980	9,348	9,253	2.94	101	277K	3B
1391/07/22	8,989	8,989	8,989	8,989	3.99	9	105K	944M
1391/07/19	8,644	8,644	8,644	8,644	3.99	57	315K	3B
1391/07/18	8,312	8,312	8,312	8,312	3.99	6	100K	832M
1391/07/17	8,310	8,310	8,310	7,993	0.03	1	750	6M
1391/07/16	8,223	8,223	8,223	7,991	1.06	2	25K	209M
1391/07/15	7,990	7,990	7,990	7,907	2.92	30	70K	561M
1391/07/12	7,680	7,680	7,683	7,683	3.99	47	566K	4B
1391/07/11	7,387	7,387	7,388	7,388	4.00	15	168K	1B
1391/07/10	7,201	7,200	7,201	7,104	0.03	2	2K	13M
1391/07/05	7,239	7,239	7,239	7,102	2.03	28	49K	353M
1391/07/04	7,180	7,170	7,182	6,961	0.80	13	20K	141M
1391/07/03	6,703	6,702	7,244	6,906	(0.86)	7	22K	149M
1391/07/01	6,800	6,800	6,800	6,966	(0.03)	1	1K	7M
1391/06/29	6,691	6,691	6,691	6,968	(0.01)	1	247	2M
1391/06/28	6,695	6,695	6,695	6,969	(0.04)	1	1K	7M
1391/06/27	6,708	6,708	6,708	6,972	(0.21)	2	5K	35M
1391/06/26	6,729	6,728	6,729	6,987	(0.26)	3	6K	43M
1391/06/25	6,726	6,726	6,726	7,005	(0.01)	1	330	2M
1391/06/21	6,748	6,748	6,748	7,006	(0.33)	4	8K	54M
1391/06/15	6,777	6,776	7,100	7,029	(0.41)	7	10K	67M
1391/06/13	6,859	6,859	6,859	7,058	(1.2)	15	29K	198M
1391/06/12	6,859	6,859	6,859	7,144	0.0	1	100	686K
1391/06/04	6,867	6,867	6,867	7,144	(0.13)	1	3K	21M
1391/05/24	6,868	6,868	6,868	7,153	(0.01)	3	342	2M
1391/05/23	6,871	6,871	6,871	7,154	(0.04)	1	1K	7M
1391/05/22	6,872	6,872	6,872	7,157	(0.01)	1	250	2M
1391/05/10	6,880	6,879	6,880	7,158	(0.06)	3	1K	8M
1391/05/09	6,879	6,879	6,879	7,162	(0.04)	1	950	7M
1391/05/07	6,943	6,942	6,943	7,165	(0.91)	4	22K	153M
1391/05/04	7,032	7,032	7,150	7,231	(1.28)	24	35K	246M
1391/05/03	7,120	7,083	7,120	7,325	(0.72)	4	18K	128M
1391/05/02	7,119	7,119	7,120	7,378	(0.5)	4	12K	85M
1391/05/01	7,129	7,129	7,129	7,415	(0.15)	3	4K	26M
1391/04/31	7,200	7,162	7,200	7,426	(0.46)	7	11K	79M
1391/04/21	7,178	7,177	7,178	7,460	(0.21)	4	5K	37M
1391/04/18	7,178	7,178	7,178	7,476	(0.01)	1	300	2M
1391/04/14	7,766	7,766	7,766	7,477	0.12	1	3K	23M
1391/04/10	7,179	7,179	7,179	7,468	(0.13)	5	3K	23M
1391/04/06	7,713	7,713	7,713	7,478	0.82	11	20K	152M
1391/04/05	7,417	7,417	7,417	7,417	0.0	1	137	1M
1391/04/04	7,689	7,099	7,689	7,417	0.31	9	14K	105M
1391/03/24	8,840	8,447	8,840	8,794	(0.05)	13	4K	37M
1391/03/23	8,798	8,798	8,830	8,798	3.79	5	20K	176M
1391/03/17	8,180	8,147	8,180	8,477	(0.11)	2	3K	22M
1391/03/16	8,300	8,170	8,300	8,486	(0.28)	5	7K	59M
1391/03/13	8,560	8,560	8,560	8,510	0.0	1	81	693K
1391/03/08	8,798	8,798	8,798	8,510	0.09	1	3K	24M
1391/03/06	8,650	8,650	8,798	8,502	0.43	6	11K	95M
1391/03/02	8,306	8,234	8,306	8,466	(1.29)	6	16K	131M
1391/03/01	8,302	8,302	8,302	8,577	0.0	1	32	266K
1391/02/31	8,540	8,540	8,650	8,577	0.33	8	29K	248M
1391/02/30	8,208	8,208	8,208	8,549	(0.01)	2	132	1M
1391/02/24	8,213	8,213	8,213	8,550	(0.06)	2	666	5M
1391/02/23	8,250	8,250	8,250	8,555	(0.42)	1	5K	41M
1391/02/20	8,310	8,290	8,310	8,591	(0.5)	3	6K	51M
1391/02/19	8,351	8,309	8,351	8,634	(0.24)	4	3K	26M
1391/02/18	8,710	8,370	8,710	8,655	(0.68)	5	10K	82M
1391/02/16	8,411	8,411	8,411	8,714	(0.54)	6	6K	55M
1391/02/13	8,440	8,437	8,440	8,761	(0.31)	4	4K	32M
1391/02/12	8,460	8,460	8,460	8,788	(0.03)	1	400	3M
1391/02/11	8,779	8,779	8,779	8,791	(0.01)	1	3K	26M
1391/02/05	8,453	8,453	8,453	8,792	(0.15)	1	2K	15M
1391/02/02	8,456	8,456	8,456	8,805	(0.03)	1	400	3M
1391/01/30	8,931	8,931	8,931	8,808	0.01	1	556	5M
1391/01/28	8,484	8,484	8,935	8,807	(0.33)	3	5K	45M
1391/01/20	8,999	8,999	9,000	8,836	0.03	2	750	7M
1391/01/19	8,650	8,650	8,650	8,833	(0.05)	1	1K	9M
1391/01/06	9,000	9,000	9,000	8,837	0.0	1	102	918K
1390/12/23	8,999	8,999	8,999	8,837	0.0	1	1	9K
1390/12/22	8,990	8,950	8,990	8,837	0.27	3	8K	68M
1390/12/21	8,610	8,610	8,610	8,813	(0.07)	2	1K	13M
1390/12/17	8,500	8,500	8,530	8,819	(0.24)	3	3K	26M
1390/12/16	8,600	8,494	8,600	8,840	(0.08)	3	1K	9M
1390/12/14	8,494	8,494	8,494	8,847	0.0	1	6	51K
1390/12/13	8,497	8,497	8,497	8,847	(0.05)	1	500	4M
1390/12/08	8,887	8,505	8,887	8,851	(0.09)	4	2K	16M
1390/12/03	8,580	8,511	8,580	8,859	(0.07)	2	1K	9M
1390/12/01	8,861	8,861	8,900	8,865	0.05	3	2K	17M
1390/11/30	8,536	8,536	8,536	8,861	(0.34)	2	4K	35M
1390/11/29	8,551	8,551	8,551	8,891	(0.18)	5	2K	18M
1390/11/23	8,555	8,555	8,555	8,907	(0.04)	1	500	4M
1390/11/18	8,600	8,600	8,600	8,911	(0.01)	1	230	2M
1390/11/08	8,900	8,900	8,983	8,912	0.20	5	14K	130M
1390/11/03	8,909	8,800	8,909	8,894	(0.15)	7	6K	53M
1390/10/27	8,900	8,900	8,980	8,907	3.15	14	38K	345M
1390/10/26	8,760	8,410	8,760	8,635	(1.43)	5	17K	145M
1390/10/25	8,761	8,760	8,761	8,760	0.0	3	1K	9M
1390/10/19	9,042	8,361	9,042	8,760	0.75	2	9K	81M
1390/10/17	8,940	8,940	8,949	8,695	1.05	5	13K	113M
1390/10/14	8,600	8,600	8,600	8,605	(0.01)	4	4K	36M
1390/10/13	8,607	8,606	8,607	8,606	(2.49)	45	51K	435M
1390/10/12	9,000	8,785	9,000	8,826	(3.55)	14	162K	1B
1390/10/11	9,001	9,000	9,001	9,151	(0.48)	5	11K	98M
1390/10/10	9,000	9,000	9,289	9,195	1.21	9	69K	633M
1390/10/07	9,100	8,990	9,389	9,085	(0.41)	20	73K	664M
1390/10/06	9,150	9,100	9,150	9,122	(0.33)	10	34K	309M
1390/10/05	9,400	9,140	9,400	9,152	0.13	6	16K	147M
1390/10/04	8,551	8,551	9,170	9,140	3.65	32	353K	3B
1390/10/03	8,817	8,817	8,879	8,818	(3.99)	12	68K	600M
1390/09/30	8,862	8,862	8,862	9,184	(0.51)	8	6K	54M
1390/09/29	9,240	8,879	9,240	9,231	(0.18)	6	3K	32M
1390/09/28	9,399	8,968	9,399	9,248	(1.0)	15	14K	127M
1390/09/27	9,280	9,270	9,651	9,341	0.66	20	22K	206M
1390/09/26	9,352	9,352	9,352	9,280	3.19	16	38K	359M
1390/09/23	8,993	8,993	8,993	8,993	3.99	19	50K	446M
1390/09/22	8,956	8,956	8,956	8,648	0.42	1	5K	45M
1390/09/20	8,791	8,791	8,791	8,612	1.88	5	23K	199M
1390/09/19	8,682	8,682	8,682	8,453	1.25	18	15K	131M
1390/09/16	8,349	8,349	8,349	8,349	4.00	12	60K	503M
1390/09/13	8,269	8,190	8,269	8,028	0.97	10	12K	96M
1390/09/12	8,100	8,100	8,224	7,951	0.54	8	7K	55M
1390/09/09	7,900	7,900	8,200	7,908	(0.79)	7	33K	264M
1390/09/02	14,999	14,600	15,399	14,943	0.06	16	16K	242M
1390/09/01	14,950	14,950	14,950	14,934	0.01	1	2K	25M
1390/08/30	14,998	14,998	15,000	14,933	0.05	8	5K	79M
1390/08/29	15,000	15,000	15,000	14,925	0.03	4	2K	35M
1390/08/28	14,314	14,314	15,498	14,921	0.07	5	2K	23M
1390/08/21	14,750	14,621	15,100	14,910	1.24	32	40K	592M
1390/08/18	14,700	14,700	14,994	14,728	0.10	3	3K	43M
1390/08/17	14,744	14,252	14,744	14,714	(0.2)	5	3K	44M
1390/08/15	15,000	14,900	15,000	14,744	0.27	11	8K	118M
1390/08/14	14,990	14,700	14,990	14,704	0.49	15	14K	207M
1390/08/11	14,990	14,990	14,990	14,633	0.01	2	250	4M
1390/08/10	14,980	14,460	14,980	14,631	(0.14)	9	6K	84M
1390/08/09	14,710	14,590	15,000	14,651	0.05	6	5K	77M
1390/08/04	15,160	14,800	15,170	14,643	0.38	10	5K	72M
1390/08/03	14,971	14,971	14,971	14,588	1.33	12	16K	240M
1390/08/02	14,778	14,778	14,778	14,396	1.31	11	16K	232M
1390/08/01	14,721	14,721	14,721	14,210	0.39	10	5K	69M
1390/07/30	14,500	14,500	14,590	14,155	0.05	3	789	11M
1390/07/27	14,400	14,400	14,499	14,148	0.19	6	4K	52M
1390/07/25	14,100	14,100	14,107	14,121	(0.01)	4	2K	22M
1390/07/24	14,001	14,001	14,400	14,122	0.48	13	18K	263M
1390/07/23	14,000	14,000	14,000	14,055	(0.05)	5	5K	72M
1390/07/20	13,851	13,850	13,851	14,062	(0.1)	3	3K	42M
1390/07/19	13,810	13,800	13,810	14,076	(0.05)	4	1K	16M
1390/07/18	14,005	14,000	14,200	14,083	(0.38)	22	23K	322M
1390/07/17	14,568	14,499	14,568	14,137	0.91	10	11K	161M
1390/07/16	14,695	13,568	14,695	14,009	(0.88)	63	33K	457M
1390/07/13	14,168	14,168	14,168	14,133	3.74	31	45K	636M
1390/07/12	13,245	13,245	13,254	13,624	(1.25)	9	15K	200M
1390/07/09	13,254	13,254	13,254	13,796	(0.07)	3	900	12M
1390/06/27	13,333	13,323	13,333	13,806	(0.52)	6	6K	83M
1390/06/26	13,500	13,415	14,288	13,878	(0.68)	14	10K	132M
1390/06/23	13,976	13,940	13,976	13,973	3.97	38	127K	2B
1390/06/22	13,636	13,636	13,636	13,439	2.49	1	30K	409M
1390/06/21	12,900	12,900	13,196	13,112	3.33	56	158K	2B
1390/06/20	12,300	12,300	12,900	12,689	(0.66)	4	15K	192M
1390/06/19	12,773	12,773	12,773	12,773	0.0	1	2K	19M
1390/06/05	12,300	12,288	12,300	12,773	(0.21)	5	3K	31M
1390/06/02	12,800	12,800	12,800	12,800	(3.85)	32	300K	4B
1390/05/30	12,796	12,796	12,796	13,312	(0.13)	3	2K	19M
1390/05/29	12,813	12,813	12,813	13,329	(0.13)	3	2K	19M
1390/05/19	12,814	12,814	12,814	13,346	(0.01)	1	126	2M
1390/05/18	12,856	12,856	13,000	13,347	(0.33)	5	4K	53M
1390/05/15	12,877	12,877	12,877	13,391	(0.16)	1	2K	26M
1390/05/11	13,100	13,100	13,100	13,413	0.0	1	13	170K
1390/05/10	12,880	12,880	12,880	13,413	(0.02)	1	254	3M
1390/05/08	13,263	13,263	13,263	13,416	(0.01)	1	300	4M
1390/05/04	13,420	13,400	13,420	13,417	(0.01)	5	6K	81M
1390/05/03	13,420	13,420	13,420	13,419	0.01	9	13K	173M
1390/05/02	13,419	13,400	13,420	13,418	0.0	14	10K	140M
1390/05/01	13,429	13,400	13,429	13,418	0.0	5	6K	80M
1390/04/29	12,900	12,900	12,900	13,418	(0.08)	1	1K	13M
1390/04/21	13,599	13,598	13,599	13,429	0.01	2	557	8M
1390/04/19	12,904	12,904	12,904	13,427	(0.1)	3	1K	16M
1390/04/15	12,974	12,973	12,974	13,441	(0.07)	3	1K	13M
1390/04/14	13,600	13,600	13,600	13,451	0.01	1	728	10M
1390/04/07	13,102	13,102	13,104	13,449	(0.14)	4	2K	32M
1390/04/06	13,300	13,300	13,300	13,468	(0.12)	8	4K	55M
1390/04/05	13,600	13,600	13,600	13,484	0.05	2	3K	36M
1390/03/31	12,971	12,971	12,971	13,477	(0.04)	1	600	8M
1390/03/25	12,972	12,972	12,972	13,483	(0.01)	2	209	3M
1390/03/24	12,971	12,971	12,971	13,485	(0.02)	1	300	4M
1390/03/23	13,580	13,580	13,600	13,488	0.01	2	732	10M
1390/03/22	12,959	12,959	13,497	13,486	(0.09)	4	2K	31M
1390/03/21	13,004	13,004	13,600	13,498	0.10	2	7K	99M
1390/03/18	13,650	13,650	13,800	13,484	0.26	5	8K	105M
1390/03/17	13,443	13,443	13,650	13,449	0.04	3	2K	23M
1390/03/16	13,000	12,970	13,001	13,443	(0.5)	6	6K	80M
1390/02/31	15,001	14,651	15,001	15,210	(0.06)	5	2K	28M
1390/02/27	15,000	15,000	15,000	15,219	(0.01)	1	300	4M
1390/02/26	15,400	15,315	15,600	15,220	0.07	7	4K	63M
1390/02/25	15,698	15,600	15,698	15,209	0.76	5	10K	152M
1390/02/21	15,683	15,683	15,683	15,095	0.10	2	1K	18M
1390/02/20	15,485	15,485	15,622	15,080	0.39	5	5K	72M
1390/02/19	15,440	15,440	15,485	15,022	0.56	3	8K	122M
1390/02/18	15,000	15,000	15,300	14,939	0.33	5	6K	93M
1390/02/14	15,146	15,146	15,299	14,890	0.70	2	10K	153M
1390/02/12	14,600	14,600	14,600	14,787	(0.04)	1	2K	23M
1390/02/10	14,645	14,645	14,645	14,793	0.0	1	149	2M
1390/02/06	14,227	14,227	14,227	14,793	(0.17)	2	2K	28M
1390/02/05	14,280	14,280	14,280	14,818	(0.38)	1	4K	64M
1390/02/04	14,877	14,282	14,877	14,874	(0.02)	2	580	8M
1390/01/31	14,700	14,700	14,887	14,877	(0.07)	5	37K	555M
1390/01/29	14,887	14,887	14,887	14,887	0.0	1	3K	50M
1390/01/28	15,369	15,000	15,446	14,887	0.23	4	3K	54M
1390/01/24	15,265	15,265	15,373	14,853	0.29	5	4K	57M
1390/01/22	15,373	15,373	15,373	14,810	0.19	1	2K	35M
1390/01/21	14,243	14,243	14,243	14,782	(0.36)	7	4K	63M
1390/01/16	14,850	14,850	14,850	14,836	0.01	2	2K	34M
1390/01/14	14,850	14,850	14,850	14,835	0.0	1	80	1M
1390/01/09	15,003	15,002	15,003	14,835	0.07	2	3K	41M
1390/01/08	15,000	15,000	15,001	14,825	0.07	2	3K	44M
1390/01/06	15,366	15,366	15,366	14,814	0.25	3	3K	46M
1389/12/28	15,001	15,001	15,001	14,777	0.01	1	500	8M
1389/12/25	15,000	15,000	15,000	14,775	0.06	1	2K	28M
1389/12/24	15,000	15,000	15,000	14,766	0.09	1	2K	38M
1389/12/23	15,000	15,000	15,255	14,753	0.57	7	11K	170M
1389/12/22	14,950	14,950	14,950	14,670	0.43	4	9K	132M
1389/12/18	14,751	14,750	14,751	14,607	0.37	2	13K	195M
1389/12/17	14,500	14,500	14,500	14,553	(0.01)	2	2K	25M
1389/12/14	14,450	14,450	14,781	14,555	2.41	6	31K	460M
1389/12/11	14,700	14,700	14,704	14,213	0.52	3	6K	93M
1389/12/09	14,690	14,690	14,690	14,139	0.05	2	640	9M
1389/12/08	13,751	13,751	13,751	14,132	(0.04)	1	772	11M
1389/12/07	13,702	13,702	13,750	14,138	(0.76)	3	10K	143M
1389/12/04	14,255	13,700	14,820	14,246	(0.05)	32	31K	440M
1389/12/03	14,255	14,252	14,255	14,253	7.85	12	18K	253M
1389/11/27	13,676	13,676	13,676	13,216	0.50	1	6K	82M
1389/11/25	13,672	13,672	13,672	13,150	0.02	1	256	4M
1389/11/24	13,640	13,640	13,640	13,147	0.24	1	3K	38M
1389/11/20	13,637	13,637	13,637	13,116	0.02	1	256	3M
1389/11/17	13,595	13,595	13,595	13,113	0.31	2	4K	50M
1389/11/02	13,551	13,551	13,551	13,073	0.33	1	4K	54M
1389/10/28	13,242	13,242	13,242	13,030	2.33	3	28K	371M
1389/10/26	12,929	12,929	12,929	12,733	2.42	7	29K	376M
1389/10/20	12,771	12,771	12,771	12,432	1.24	8	15K	190M
1389/10/18	12,762	12,762	12,762	12,280	0.07	1	753	10M
1389/10/14	12,759	12,759	12,759	12,272	0.02	1	256	3M
1389/10/13	12,631	12,631	12,631	12,269	1.01	3	12K	153M
1389/10/12	12,629	12,629	12,629	12,146	0.02	1	212	3M
1389/10/11	12,619	12,619	12,619	12,144	0.08	3	1K	13M
1389/10/06	12,097	12,097	12,099	12,134	(0.01)	2	2K	21M
1389/10/01	12,615	12,615	12,615	12,135	0.02	1	300	4M
1389/09/30	12,000	12,000	12,000	12,132	(0.02)	1	1K	12M
1389/09/29	11,700	11,700	11,711	12,135	(0.02)	2	266	3M
1389/09/27	11,801	11,801	11,801	12,137	(0.03)	1	510	6M
1389/09/17	12,140	12,138	12,140	12,141	0.0	6	14K	171M
1389/09/15	12,000	12,000	12,142	12,141	(0.02)	8	6K	67M
1389/09/10	12,143	12,143	12,143	12,143	0.0	1	35	425K
1389/09/09	12,200	12,200	12,200	12,143	0.0	1	412	5M
1389/09/06	12,143	12,143	12,143	12,143	0.0	1	737	9M
1389/08/29	12,210	12,200	12,210	12,143	0.01	2	880	11M
1389/08/23	12,497	12,497	12,498	12,142	1.03	5	12K	156M
1389/08/22	12,493	12,493	12,493	12,018	0.04	3	460	6M
1389/08/18	12,387	12,387	12,474	12,013	0.13	3	2K	20M
1389/08/17	12,477	12,477	12,477	11,998	0.0	1	10	125K
1389/08/15	12,475	12,475	12,475	11,998	0.02	1	223	3M
1389/08/11	12,000	12,000	12,000	11,996	0.0	4	5K	60M
1389/08/10	11,541	11,541	11,541	11,996	(0.12)	1	1K	17M
1389/08/09	12,488	12,488	12,488	12,010	0.02	1	250	3M
1389/08/08	12,000	11,813	12,000	12,008	(2.41)	3	29K	346M
1389/08/05	11,821	11,820	11,821	12,305	(0.06)	2	700	8M
1389/08/04	12,520	12,000	12,640	12,312	(0.42)	10	15K	185M
1389/08/03	12,001	12,001	12,002	12,364	(0.72)	9	10K	115M
1389/08/02	12,023	12,023	12,023	12,454	(0.54)	8	6K	78M
1389/07/28	12,150	12,150	12,151	12,521	(1.07)	10	13K	156M
1389/07/27	12,166	12,166	12,166	12,656	(0.13)	1	2K	18M
1389/07/26	12,672	12,672	12,672	12,672	(3.99)	12	63K	795M
1389/07/24	12,996	12,996	12,996	13,199	(2.5)	2	30K	390M
1389/07/18	13,121	13,121	13,121	13,537	(0.95)	10	11K	150M
1389/07/13	13,231	13,231	13,231	13,667	(0.83)	6	10K	132M
1389/07/11	13,273	13,273	13,273	13,782	(0.32)	2	4K	51M
1389/07/10	13,290	13,290	13,290	13,826	(0.12)	1	1K	20M
1389/07/05	13,401	13,294	13,401	13,843	(0.03)	2	465	6M
1389/06/31	13,331	13,331	13,800	13,847	(0.28)	3	20K	280M
1389/06/29	14,345	13,315	14,345	13,886	0.17	4	4K	53M
1389/06/28	13,800	13,315	13,800	13,862	(0.04)	10	3K	37M
1389/06/27	13,902	13,900	13,902	13,867	0.05	3	8K	106M
1389/06/24	13,650	13,650	13,850	13,860	(0.04)	2	2K	22M
1389/06/22	13,352	13,352	13,352	13,865	(0.16)	1	2K	26M
1389/06/21	13,886	13,886	13,990	13,887	0.01	4	20K	279M
1389/06/17	13,500	13,488	13,800	13,886	(1.16)	8	15K	205M
1389/06/16	14,202	13,634	14,202	14,049	(1.08)	10	15K	211M
1389/06/15	13,886	13,885	13,900	14,202	(1.8)	12	22K	303M
1389/06/14	14,433	14,433	14,443	14,463	(3.8)	10	46K	659M
1389/06/13	14,510	14,510	14,510	15,034	(0.53)	7	6K	93M
1389/06/09	15,000	14,514	15,000	15,114	(0.03)	3	472	7M
1389/06/08	14,792	14,791	15,150	15,118	2.21	73	559K	8B
1389/06/07	14,749	14,749	15,000	14,791	1.98	18	31K	463M
1389/06/06	14,000	13,998	14,791	14,504	1.98	29	62K	899M
1389/06/03	14,000	14,000	14,650	14,223	0.25	28	32K	453M
1389/06/02	14,125	13,648	14,125	14,187	(0.2)	8	6K	90M
1389/06/01	14,220	14,190	14,225	14,216	3.93	39	56K	798M
1389/05/31	13,678	13,669	13,678	13,678	4.00	50	84K	1B
1389/05/30	12,640	12,640	13,283	13,152	2.97	67	259K	3B
1389/05/27	12,501	12,500	12,699	12,773	(0.42)	5	10K	126M
1389/05/26	12,501	12,501	12,501	12,827	(0.09)	1	2K	22M
1389/05/25	12,548	12,548	12,551	12,839	(1.77)	7	21K	267M
1389/05/24	12,661	12,661	12,661	13,070	(0.89)	8	11K	136M
1389/05/23	13,100	12,788	13,100	13,188	(0.99)	6	13K	165M
1389/05/20	13,500	13,320	13,500	13,320	0.01	2	335	5M
1389/05/19	13,267	13,100	13,498	13,319	0.32	34	106K	1B
1389/05/18	13,277	13,273	13,278	13,277	3.99	44	217K	3B
1389/05/17	12,301	12,301	12,776	12,768	3.93	25	101K	1B
1389/05/16	12,279	12,279	12,288	12,285	3.97	20	58K	713M
1389/05/13	11,850	11,699	11,850	11,816	3.69	22	60K	706M
1389/05/12	11,362	11,362	11,500	11,395	0.30	5	17K	191M
1389/05/11	11,509	11,509	11,553	11,361	2.27	9	28K	324M
1389/05/10	11,339	11,204	11,515	11,109	0.33	7	8K	90M
1389/05/09	11,340	11,054	11,340	11,073	0.18	5	7K	78M
1389/05/04	10,679	10,679	11,299	11,053	(0.62)	14	29K	323M
1389/05/03	11,350	11,250	11,355	11,122	0.23	6	5K	59M
1389/05/02	11,026	11,026	11,400	11,097	0.64	19	10K	110M
1389/04/30	11,060	11,000	11,060	11,026	(0.97)	11	40K	436M
1389/04/29	11,378	11,050	11,378	11,134	(2.16)	22	40K	446M
1389/04/28	11,108	11,108	11,108	11,380	(1.44)	2	18K	202M
1389/04/27	11,700	11,514	11,852	11,546	1.31	16	21K	241M
1389/04/26	11,408	11,200	11,408	11,397	3.89	60	540K	6B
1389/04/23	10,970	10,970	10,970	10,970	3.99	1	48K	527M
1389/04/22	10,549	10,549	10,549	10,549	3.99	2	49K	517M
1389/04/21	10,144	10,144	10,144	10,144	4.00	4	48K	487M
1389/04/20	9,754	9,754	9,754	9,754	4.00	11	155K	2B
1389/04/15	9,178	9,150	9,580	9,379	1.00	12	86K	804M
1389/04/14	9,180	9,178	9,180	9,286	(2.87)	10	34K	316M
1389/04/12	9,582	9,200	9,582	9,560	(0.23)	8	5K	51M
1389/04/09	9,940	9,213	9,940	9,582	0.03	10	9K	84M
1389/04/08	9,579	9,579	9,579	9,579	4.00	114	919K	9B
1389/04/07	9,211	9,211	9,211	9,211	4.00	5	100K	925M
1389/04/06	8,857	8,857	8,857	8,857	3.49	1	50K	443M
1389/04/02	8,558	8,558	8,558	8,558	3.49	11	115K	983M
1389/04/01	8,269	8,269	8,269	8,269	3.49	9	110K	913M
1389/03/31	7,990	7,990	7,990	7,990	3.50	6	60K	480M
1389/03/30	7,720	7,720	7,720	7,720	3.50	9	51K	390M
1389/03/29	7,281	7,281	7,307	7,459	(0.31)	11	6K	41M
1389/03/26	7,700	7,700	7,732	7,482	0.15	5	2K	17M
1389/03/25	7,700	7,700	7,700	7,471	0.36	6	5K	38M
1389/03/22	7,701	7,701	7,701	7,444	0.04	1	516	4M
1389/03/18	7,320	7,320	7,320	7,441	0.0	1	20	146K
1389/03/16	7,442	7,350	7,442	7,441	(0.01)	4	31K	228M
1389/03/10	7,265	7,265	7,375	7,442	(1.14)	17	16K	119M
1389/03/09	7,490	7,353	7,490	7,528	(0.03)	2	1K	9M
1389/02/28	8,900	8,591	9,178	8,910	0.10	4	3K	23M
1389/02/22	8,901	8,834	8,901	8,901	(2.76)	9	311K	3B
1389/02/21	9,434	9,400	9,434	9,154	0.43	4	6K	56M
1389/02/20	9,115	9,115	9,115	9,115	0.0	1	10K	91M
1389/02/19	9,000	8,840	9,030	9,115	(0.3)	6	5K	44M
1389/02/18	9,143	9,020	9,143	9,142	(0.01)	3	1K	9M
1389/02/15	8,848	8,848	9,374	9,143	(0.27)	6	4K	35M
1389/02/14	9,198	9,198	9,400	9,168	0.09	2	2K	19M
1389/02/13	9,000	9,000	9,000	9,160	(0.02)	2	593	5M
1389/02/11	9,471	9,471	9,471	9,162	0.08	1	1K	9M
1389/02/08	9,363	9,363	9,363	9,155	1.19	13	16K	153M
1389/02/07	9,047	9,046	9,047	9,047	3.49	16	83K	749M
1389/02/06	8,742	8,742	8,742	8,742	3.49	17	49K	427M
1389/02/05	8,447	8,447	8,447	8,447	3.49	13	61K	515M
1389/02/04	8,420	8,420	8,424	8,162	0.27	3	4K	32M
1389/02/01	8,000	8,000	8,140	8,140	3.50	5	107K	870M
1389/01/31	7,900	7,865	7,900	7,865	0.03	4	4K	35M
1389/01/25	7,900	7,586	7,900	7,863	0.03	4	68K	538M
1389/01/24	8,087	8,080	8,087	7,861	0.60	3	9K	69M
1389/01/22	8,042	8,042	8,042	7,814	0.55	10	8K	61M
1389/01/21	7,771	7,771	7,771	7,771	3.49	5	57K	443M
1389/01/18	7,439	7,439	7,559	7,509	2.81	10	96K	721M
1389/01/16	7,450	7,450	7,450	7,304	0.14	1	3K	22M
1389/01/15	7,533	7,533	7,533	7,294	0.21	2	3K	21M
1389/01/14	7,515	7,515	7,516	7,279	0.23	5	3K	25M
1389/01/11	7,301	7,301	7,301	7,262	0.0	2	403	3M
1389/01/10	7,383	7,383	7,383	7,262	1.79	6	25K	183M
1389/01/09	7,381	7,381	7,381	7,134	0.03	1	300	2M
1388/12/25	7,201	7,201	7,201	7,132	0.08	1	4K	26M
1388/12/23	7,311	7,310	7,311	7,126	0.88	4	12K	88M
1388/12/22	7,100	7,100	7,100	7,064	0.0	1	200	1M
1388/12/19	7,100	7,100	7,190	7,064	0.30	5	8K	60M
1388/12/18	7,051	7,051	7,051	7,043	0.0	1	490	3M
1388/12/15	7,162	7,162	7,163	7,043	1.76	5	24K	173M
1388/12/12	6,999	6,999	7,095	6,921	0.95	4	14K	101M
1388/12/10	6,900	6,900	6,900	6,856	0.06	1	4K	27M
1388/12/08	7,081	7,081	7,081	6,852	0.15	3	2K	14M
1388/12/05	6,946	6,942	6,946	6,842	1.94	11	27K	186M
1388/12/04	6,600	6,600	6,833	6,712	1.67	13	48K	321M
1388/12/03	6,602	6,602	6,602	6,602	3.50	53	168K	1B
1388/12/02	6,330	6,271	6,482	6,379	1.85	25	65K	414M
1388/12/01	6,071	6,071	6,490	6,263	11.32	81	268K	2B
1388/11/28	5,437	5,437	5,440	5,626	(0.14)	2	2K	10M
1388/11/17	5,441	5,441	5,441	5,634	(0.02)	1	366	2M
1388/11/14	5,489	5,489	5,489	5,635	(0.93)	13	13K	70M
1388/11/13	5,743	5,743	5,850	5,688	0.09	3	1K	8M
1388/11/12	5,493	5,493	5,493	5,683	(0.16)	3	2K	12M
1388/11/11	5,534	5,534	5,534	5,692	(0.73)	3	10K	55M
1388/11/07	5,543	5,543	5,543	5,734	(0.17)	2	2K	14M
1388/11/04	5,744	5,744	5,744	5,744	0.0	1	400	2M
1388/11/03	5,744	5,744	5,744	5,744	0.0	2	3K	17M
1388/10/29	5,925	5,900	5,925	5,744	0.33	5	5K	28M
1388/10/28	5,542	5,542	5,560	5,725	(0.3)	3	4K	24M
1388/10/27	5,635	5,635	5,683	5,742	(1.66)	18	24K	138M
1388/10/26	5,655	5,655	5,655	5,839	(0.36)	3	5K	28M
1388/10/20	5,678	5,678	5,678	5,860	(0.02)	1	320	2M
1388/10/13	5,669	5,669	5,669	5,861	(0.22)	1	3K	17M
1388/10/12	5,671	5,671	5,671	5,874	(0.03)	1	353	2M
1388/10/09	5,683	5,683	5,683	5,876	(0.22)	2	3K	17M
1388/10/08	5,995	5,900	5,995	5,889	0.02	2	2K	10M
1388/10/07	6,000	5,700	6,000	5,888	(0.3)	3	7K	42M
1388/09/30	6,021	6,000	6,021	5,906	1.22	4	20K	121M
1388/09/28	5,641	5,641	5,641	5,835	(0.12)	2	2K	10M
1388/09/24	5,641	5,641	5,641	5,842	(0.05)	1	684	4M
1388/09/17	5,645	5,645	5,645	5,845	(0.07)	1	1K	6M
1388/09/14	5,700	5,700	5,700	5,849	(0.03)	1	647	4M
1388/09/11	5,700	5,675	5,700	5,851	(0.49)	3	7K	40M
1388/09/02	5,689	5,689	5,689	5,880	(0.25)	2	4K	20M
1388/08/30	5,700	5,700	5,700	5,895	(0.17)	4	2K	13M
1388/08/25	5,840	5,840	5,840	5,905	(0.03)	1	1K	7M
1388/08/24	5,850	5,840	5,850	5,907	(0.05)	2	2K	12M
1388/08/19	5,911	5,907	6,040	5,910	0.05	8	8K	45M
1388/08/16	6,000	6,000	6,051	5,907	1.03	5	15K	93M
1388/08/11	5,911	5,759	5,911	5,847	0.09	4	4K	21M
1388/08/10	5,713	5,713	6,001	5,842	(0.8)	17	30K	173M
1388/08/09	5,795	5,794	5,795	5,889	(1.41)	11	23K	131M
1388/08/06	5,795	5,795	5,795	5,973	(0.02)	1	200	1M
1388/07/29	5,871	5,870	5,871	5,974	(0.05)	3	2K	9M
1388/07/28	6,000	6,000	6,000	5,977	0.12	3	11K	68M
1388/07/26	5,889	5,888	5,889	5,970	(0.62)	8	15K	87M
1388/07/25	5,898	5,898	5,898	6,007	0.0	1	150	885K
1388/07/21	5,838	5,838	5,889	6,007	(0.18)	3	4K	23M
1388/07/13	6,100	5,786	6,142	6,018	0.91	12	33K	200M
1388/07/12	6,000	6,000	6,024	5,964	0.03	3	2K	11M
1388/07/11	5,998	5,998	6,019	5,962	2.02	10	34K	205M
1388/07/08	5,886	5,886	5,886	5,844	0.05	1	4K	21M
1388/07/06	5,700	5,700	5,704	5,841	(0.17)	6	3K	18M
1388/07/04	5,714	5,714	5,756	5,851	(0.66)	7	12K	70M
1388/07/01	5,850	5,850	5,900	5,890	0.0	2	3K	16M
1388/06/30	5,900	5,740	5,900	5,890	(0.42)	3	10K	58M
1388/06/28	6,150	5,825	6,150	5,915	(1.5)	25	34K	203M
1388/06/25	6,005	6,005	6,005	6,005	(2.99)	28	53K	317M
1388/06/24	6,190	6,188	6,190	6,190	3.00	47	114K	708M
1388/06/23	6,064	6,064	6,064	6,010	2.07	5	33K	202M
1388/06/22	5,888	5,888	5,888	5,888	2.99	32	124K	731M
1388/06/18	5,816	5,816	5,816	5,717	1.24	2	20K	116M
1388/06/17	5,725	5,725	5,725	5,647	1.58	5	25K	146M
1388/06/15	5,703	5,703	5,703	5,559	0.40	1	6K	36M
1388/06/14	5,702	5,702	5,702	5,537	0.02	1	256	1M
1388/06/11	5,697	5,697	5,697	5,536	0.07	1	1K	6M
1388/06/10	5,688	5,688	5,688	5,532	0.16	2	3K	15M
1388/06/09	5,523	5,523	5,523	5,523	2.98	25	83K	456M
1388/06/08	5,363	5,363	5,363	5,363	3.00	12	50K	270M
1388/06/04	5,207	5,207	5,207	5,207	2.99	11	61K	319M
1388/06/03	5,077	5,077	5,077	5,056	2.56	9	41K	208M
1388/06/02	4,936	4,936	4,936	4,930	2.86	11	46K	228M
1388/06/01	4,816	4,816	4,816	4,793	2.50	12	40K	193M
1388/05/31	4,787	4,787	4,787	4,676	0.60	3	10K	46M
1388/05/28	4,648	4,648	4,648	4,648	2.99	19	50K	235M
1388/05/27	4,645	4,645	4,645	4,513	0.07	1	1K	5M
1388/05/26	4,631	4,631	4,631	4,510	0.29	4	4K	21M
1388/05/25	4,630	4,630	4,630	4,497	0.02	1	200	926K
1388/05/24	4,600	4,600	4,600	4,496	0.22	2	4K	19M
1388/05/20	4,570	4,570	4,600	4,486	0.04	3	800	4M
1388/05/14	4,347	4,347	4,588	4,484	0.65	3	11K	52M
1388/05/10	4,327	4,327	4,327	4,455	(0.02)	1	200	865K
1388/05/07	4,335	4,335	4,335	4,456	(0.07)	1	1K	4M
1388/05/06	4,329	4,329	4,329	4,459	(0.07)	1	1K	5M
1388/05/04	4,469	4,337	4,470	4,462	(0.2)	3	6K	24M
1388/04/31	4,389	4,389	4,500	4,471	(0.13)	2	4K	16M
1388/04/30	4,389	4,389	4,391	4,477	(1.04)	8	17K	73M
1388/04/23	4,450	4,450	4,450	4,524	(0.44)	1	10K	44M
1388/04/20	4,543	4,543	4,543	4,544	0.0	2	3K	12M
1388/04/16	4,611	4,611	4,611	4,544	0.02	1	800	4M
1388/04/08	4,454	4,454	4,618	4,543	(1.05)	8	18K	81M
1388/04/06	4,457	4,457	4,457	4,591	(0.07)	1	1K	4M
1388/04/01	4,457	4,457	4,457	4,594	0.0	1	156	695K
1388/03/30	4,501	4,473	4,501	4,594	(0.37)	2	7K	31M
1388/03/27	4,501	4,501	4,615	4,611	(0.63)	7	13K	60M
1388/03/26	4,640	4,640	4,640	4,640	(2.99)	10	55K	256M
1388/03/25	4,810	4,631	4,810	4,783	0.19	15	47K	223M
1388/03/23	4,774	4,774	4,774	4,774	3.00	10	51K	244M
1388/03/20	4,635	4,635	4,635	4,635	3.00	12	49K	225M
1388/03/19	4,500	4,500	4,500	4,500	3.00	11	48K	216M
1388/03/18	4,288	4,288	4,376	4,369	2.82	15	61K	267M
1388/03/17	4,220	4,220	4,220	4,249	(0.12)	3	7K	30M
1388/03/16	4,289	4,200	4,289	4,254	(0.07)	3	5K	22M
1388/03/13	4,290	4,290	4,300	4,257	0.07	4	4K	16M
1388/03/12	4,250	4,134	4,300	4,254	(0.05)	4	9K	40M
1388/03/11	4,133	4,133	4,134	4,256	(0.09)	2	1K	6M
1388/03/10	4,300	4,259	4,300	4,260	(2.96)	23	85K	364M
1388/03/09	4,390	4,390	4,390	4,390	29.54	2	7K	31M
1388/02/30	4,650	4,650	4,650	4,589	1.64	10	26K	122M
1388/02/27	4,489	4,421	4,700	4,515	5.84	9	14K	65M
1388/02/22	4,370	4,370	4,373	4,266	0.47	6	8K	33M
1388/02/21	4,363	4,363	4,363	4,246	0.24	4	4K	16M
1388/02/20	4,359	4,359	4,359	4,236	0.07	2	1K	5M
1388/02/19	4,228	4,228	4,350	4,233	0.12	3	7K	31M
1388/02/15	4,300	4,300	4,300	4,228	0.57	2	12K	52M
1388/02/14	4,181	4,144	4,181	4,204	(1.59)	13	29K	119M
1388/02/12	4,380	4,380	4,380	4,272	0.05	1	700	3M
1388/02/08	4,276	4,276	4,276	4,270	0.0	1	173	740K
1388/02/06	4,170	4,150	4,170	4,270	(0.14)	4	3K	11M
1388/02/05	4,385	4,273	4,385	4,276	0.40	8	11K	47M
1388/02/02	4,260	4,206	4,260	4,259	2.97	13	51K	219M
1388/02/01	4,205	4,205	4,205	4,136	1.30	8	21K	88M
1388/01/31	4,201	4,101	4,201	4,083	0.10	5	3K	11M
1388/01/30	4,179	4,179	4,181	4,079	0.10	4	2K	8M
1388/01/29	4,078	4,003	4,078	4,075	(0.07)	3	3K	14M
1388/01/26	4,187	4,187	4,187	4,078	0.30	2	5K	19M
1388/01/25	4,000	4,000	4,000	4,066	(0.02)	1	880	4M
1388/01/24	4,001	4,000	4,001	4,067	(0.22)	2	6K	24M
1388/01/22	4,193	4,193	4,193	4,076	0.10	1	2K	7M
1388/01/19	4,193	4,193	4,193	4,072	0.02	1	220	922K
1388/01/17	4,099	4,099	4,100	4,071	0.05	3	3K	12M
1388/01/16	4,168	4,168	4,168	4,069	0.54	2	9K	37M
1388/01/15	3,952	3,940	3,952	4,047	(0.34)	3	6K	23M
1388/01/11	3,952	3,952	3,952	4,061	(0.32)	2	5K	20M
1388/01/10	3,965	3,965	3,965	4,074	(0.32)	1	5K	20M
1387/12/28	4,092	4,092	4,200	4,087	0.22	5	4K	16M
1387/12/27	4,192	4,070	4,192	4,078	0.20	6	5K	21M
1387/12/26	4,071	3,835	4,071	4,070	2.96	26	48K	196M
1387/12/24	3,953	3,953	3,953	3,953	3.00	18	50K	198M
1387/12/21	3,838	3,838	3,838	3,838	2.98	10	48K	185M
1387/12/20	3,727	3,727	3,727	3,727	2.98	24	76K	281M
1387/12/19	3,619	3,619	3,619	3,619	2.99	16	53K	190M
1387/12/18	3,618	3,618	3,618	3,514	0.03	4	253	915K
1387/12/17	3,615	3,615	3,615	3,513	0.09	2	1K	4M
1387/12/13	3,510	3,510	3,510	3,510	(30.96)	1	918	3M
1387/10/04	4,938	4,938	4,938	5,084	(0.12)	5	2K	10M
1387/09/24	4,946	4,946	4,946	5,090	(0.16)	3	2K	12M
1387/09/17	4,948	4,948	4,948	5,098	(0.06)	1	1K	5M
1387/09/13	4,951	4,951	5,101	5,101	(0.06)	4	842	4M
1387/09/12	4,964	4,964	5,104	5,104	(0.25)	9	4K	20M
1387/08/29	5,099	5,099	5,117	5,117	0.0	2	20	102K
1387/08/27	5,106	5,100	5,117	5,117	(0.02)	11	5K	27M
1387/08/26	5,248	5,110	5,248	5,118	0.24	9	5K	28M
1387/08/25	5,248	5,106	5,248	5,106	0.20	9	3K	17M
1387/08/22	5,232	5,096	5,232	5,096	0.31	6	5K	26M
1387/08/21	5,000	5,000	6,000	5,080	(43.52)	14	16K	81M
1387/07/27	8,726	8,726	8,995	8,995	0.0	2	20	177K
1387/07/24	8,726	8,726	8,995	8,995	0.0	2	20	177K
1387/07/23	8,726	8,726	8,995	8,995	0.0	2	20	177K
1387/07/22	8,726	8,726	8,995	8,995	0.0	3	30	264K
1387/07/21	8,726	8,726	8,995	8,995	0.0	2	20	177K
1387/07/17	8,726	8,726	8,995	8,995	0.0	3	30	264K
1387/05/12	8,730	8,730	8,995	8,995	(0.04)	3	816	7M
1387/05/05	8,954	8,954	8,999	8,999	0.0	3	540	5M
1387/05/02	8,980	8,980	8,999	8,999	0.0	3	785	7M
1387/05/01	8,992	8,990	8,999	8,999	0.0	3	148	1M
1387/04/31	8,999	8,999	8,999	8,999	0.0	2	35	315K
1387/04/30	9,000	8,998	9,000	8,999	(9.06)	4	3K	27M
1387/02/17	10,000	9,895	10,074	9,895	0.18	5	2K	23M
1387/02/10	9,945	9,877	10,067	9,877	0.07	6	1K	10M
1387/02/04	9,744	9,744	9,870	9,870	(0.02)	4	380	4M
1387/02/02	9,744	9,744	9,872	9,872	(0.03)	2	539	5M
1387/01/24	9,891	9,875	9,891	9,875	0.0	3	333	3M
1387/01/19	9,892	9,875	9,892	9,875	0.01	3	1K	10M
1387/01/17	10,063	9,874	10,063	9,874	0.08	2	1K	10M
1386/12/28	10,050	9,866	10,050	9,866	0.13	3	2K	17M
1386/12/26	10,041	9,853	10,041	9,853	0.08	2	1K	10M
1386/12/25	9,694	9,694	9,845	9,845	(0.09)	3	1K	13M
1386/12/22	9,694	9,694	9,854	9,854	(0.37)	7	5K	44M
1386/12/21	9,800	9,800	9,891	9,891	(0.01)	2	225	2M
1386/12/20	9,810	9,810	9,892	9,892	(1.08)	14	14K	134M
1386/12/19	10,000	10,000	10,000	10,000	(24.35)	1	518	5M
1386/12/01	12,968	12,968	13,218	13,218	(0.02)	3	160	2M
1386/11/24	12,969	12,968	13,220	13,220	(0.09)	4	1K	14M
1386/11/20	13,232	13,223	13,233	13,232	(0.01)	14	10K	129M
1386/11/17	13,400	13,228	13,400	13,233	0.04	6	10K	136M
1386/11/16	13,228	13,228	13,228	13,228	0.0	8	10K	128M
1386/11/15	13,228	13,228	13,228	13,228	0.0	3	1K	16M
1386/11/13	12,994	12,993	13,228	13,228	(0.23)	6	3K	36M
1386/11/10	13,300	13,220	13,303	13,258	0.29	11	14K	184M
1386/11/09	13,156	13,156	13,220	13,220	(1.52)	12	18K	240M
1386/11/08	13,301	13,275	13,545	13,424	(0.89)	11	22K	296M
1386/11/07	13,545	13,545	13,545	13,545	(2.0)	21	25K	344M
1386/11/06	13,545	13,545	13,821	13,821	0.0	2	82	1M
1386/10/30	13,547	13,547	13,821	13,821	(0.01)	2	193	3M
1386/10/26	13,561	13,561	13,823	13,823	(0.1)	3	1K	17M
1386/10/25	13,561	13,561	13,837	13,837	0.0	2	303	4M
1386/10/24	13,857	13,600	13,857	13,837	(0.14)	9	3K	38M
1386/10/23	14,002	13,730	14,002	13,857	0.94	22	12K	168M
1386/10/22	13,728	13,728	13,728	13,728	2.00	32	28K	389M
1386/10/19	13,459	13,459	13,459	13,459	1.99	29	58K	781M
1386/10/18	13,292	13,196	13,292	13,196	1.26	17	15K	202M
1386/10/16	13,109	13,032	13,109	13,032	1.40	19	17K	221M
1386/10/15	12,852	12,852	12,852	12,852	2.00	28	65K	838M
1386/10/12	12,323	12,300	13,000	12,600	(47.67)	7	5K	61M
1386/09/27	24,000	23,839	24,319	24,079	(1.01)	15	13K	303M
1386/09/26	20,205	20,205	25,838	24,325	(7.77)	8	8K	200M
1386/09/10	26,335	26,335	26,375	26,375	(1.85)	12	22K	585M
1386/09/05	26,750	26,750	26,872	26,872	0.0	2	48	1M
1386/09/04	26,781	26,781	26,872	26,872	(1.67)	11	20K	536M
1386/09/03	27,327	27,327	27,327	27,327	0.0	1	500	14M
1386/08/30	27,432	27,327	27,432	27,327	1.61	11	19K	532M
1386/08/29	26,895	26,895	26,895	26,895	2.00	9	24K	655M
1386/08/28	26,413	26,368	26,413	26,368	1.82	13	22K	578M
1386/08/27	25,935	25,896	26,388	25,896	0.10	4	1K	39M
1386/08/26	26,279	25,871	26,279	25,871	0.42	3	5K	132M
1386/08/23	26,019	25,764	26,020	25,764	0.96	10	12K	310M
1386/08/22	25,779	25,518	25,780	25,518	0.93	8	11K	294M
1386/08/21	25,490	25,038	25,510	25,282	0.98	13	139K	4B
1386/08/20	25,036	25,036	25,037	25,037	0.0	3	1K	29M
1386/08/16	25,011	25,011	25,350	25,037	0.11	5	4K	100M
1386/08/14	25,349	25,010	25,349	25,010	0.64	8	8K	194M
1386/08/12	24,852	24,852	24,852	24,852	2.00	6	25K	631M
1386/08/09	24,647	24,365	24,647	24,365	0.83	2	10K	247M
1386/08/08	24,313	24,164	24,313	24,164	1.37	9	17K	401M
1386/08/07	24,301	23,837	24,302	23,837	0.04	3	510	12M
1386/08/06	24,060	23,827	24,060	23,827	1.01	11	12K	292M
1386/08/05	23,837	23,589	23,837	23,589	0.94	5	11K	268M
1386/08/01	23,266	23,266	23,700	23,370	0.51	7	10K	241M
1386/07/29	23,266	23,251	23,266	23,251	0.0	2	160	4M
1386/07/28	23,260	23,251	23,260	23,251	0.01	6	5K	105M
1386/07/23	23,336	23,249	23,336	23,249	1.62	14	19K	453M
1386/07/18	23,297	22,879	23,297	22,879	0.17	3	2K	47M
1386/07/16	23,262	22,841	23,262	22,841	0.15	4	2K	43M
1386/07/15	23,253	22,806	23,253	22,806	0.04	2	410	10M
1386/07/14	23,244	22,798	23,244	22,798	0.04	2	510	12M
1386/07/09	23,178	22,789	23,178	22,789	0.29	5	3K	80M
1386/07/07	23,111	22,724	23,111	22,724	0.29	4	4K	81M
1386/07/04	22,902	22,658	22,902	22,658	0.91	9	11K	251M
1386/07/02	22,900	22,453	22,900	22,453	0.01	2	134	3M
1386/06/28	22,890	22,451	22,890	22,451	0.04	2	510	12M
1386/06/26	22,881	22,442	22,881	22,442	0.04	3	510	12M
1386/06/24	22,877	22,433	22,877	22,433	0.02	2	210	5M
1386/06/17	22,785	22,429	22,785	22,429	0.40	5	5K	110M
1386/06/11	22,757	22,339	22,757	22,339	0.13	2	2K	34M
1386/06/06	22,561	22,311	22,561	22,311	0.87	6	10K	236M
1386/06/03	22,560	22,119	22,560	22,119	0.0	2	40	898K
1386/05/31	22,348	22,118	22,348	22,118	0.95	5	11K	254M
1386/05/30	22,072	21,910	22,072	21,910	1.25	11	15K	331M
1386/05/27	22,070	21,640	22,070	21,640	0.01	2	110	2M
1386/05/23	22,064	21,638	22,064	21,638	0.03	2	330	7M
1386/05/22	22,046	21,632	22,046	21,632	0.08	2	1K	22M
1386/05/21	22,045	21,614	22,045	21,614	0.0	2	42	922K
1386/05/14	22,040	21,613	22,040	21,613	0.02	2	310	7M
1386/05/10	21,999	21,608	21,999	21,608	0.19	4	2K	50M
1386/05/07	21,945	21,568	21,945	21,568	0.25	3	3K	65M
1386/05/03	21,925	21,515	21,925	21,515	0.09	4	1K	23M
1386/05/02	21,300	21,152	21,570	21,496	1.65	14	24K	517M
1386/05/01	21,148	21,148	21,148	21,148	0.0	6	10K	204M
1386/04/30	20,746	20,746	21,148	21,148	(0.1)	4	1K	25M
1386/04/27	20,759	20,758	21,169	21,169	(0.06)	4	710	15M
1386/04/26	20,776	20,776	21,181	21,181	(0.09)	4	1K	23M
1386/04/24	21,200	21,200	21,200	21,200	0.0	1	2K	53M
1386/04/23	21,200	21,200	21,200	21,200	0.0	2	152	3M
1386/04/18	21,200	21,200	21,200	21,200	(18.53)	1	1K	21M
1386/02/31	26,101	26,011	26,101	26,021	(1.96)	13	47K	1B
1386/02/29	26,539	26,539	26,541	26,541	0.0	3	2K	60M
1386/02/26	26,541	26,541	26,541	26,541	(2.0)	10	48K	1B
1386/02/25	27,031	27,031	27,082	27,082	(1.81)	14	22K	590M
1386/02/16	28,100	27,582	28,100	27,582	0.01	2	160	4M
1386/02/12	28,120	27,579	28,120	27,579	0.04	2	434	12M
1386/02/10	27,025	27,024	27,569	27,569	(0.02)	3	260	7M
1386/02/09	27,575	27,575	27,575	27,575	0.0	2	102	3M
1386/02/08	27,575	27,575	27,575	27,575	0.0	1	100	3M
1386/02/05	28,075	27,575	28,075	27,575	0.18	3	2K	62M
1386/02/04	27,515	27,515	27,540	27,525	(1.96)	18	30K	828M
1386/02/03	27,540	27,540	28,076	28,076	(0.09)	4	1K	30M
1386/02/02	28,025	28,025	28,102	28,102	(1.73)	13	21K	582M
1386/01/28	28,599	28,025	28,599	28,596	(0.01)	4	310	9M
1385/09/20	28,426	28,426	28,600	28,598	0.59	13	156K	4B
1385/09/19	28,029	28,029	28,429	28,429	(0.6)	6	7K	203M
1385/09/15	28,770	28,212	28,786	28,601	(0.64)	13	14K	387M
1385/09/14	28,258	28,258	28,786	28,786	(0.17)	5	2K	57M
1385/09/13	28,853	28,301	28,853	28,834	(0.05)	16	5K	155M
1385/09/12	28,409	28,409	28,965	28,849	1.55	28	159K	5B
1385/09/11	28,397	27,829	28,958	28,409	0.05	15	404K	11B
1385/09/08	28,637	28,103	28,649	28,396	(0.98)	14	19K	530M
1385/09/07	28,999	28,559	29,000	28,676	0.41	21	423K	12B
1385/09/06	28,725	28,559	28,919	28,559	0.70	18	12K	342M
1385/09/05	28,700	28,361	28,705	28,361	0.77	25	9K	268M
1385/09/04	28,233	27,351	28,233	28,143	1.67	64	122K	3B
1385/09/01	27,680	27,680	27,680	27,680	2.00	43	108K	3B
1385/08/30	27,000	27,000	27,139	27,138	2.00	25	50K	1B
1385/08/29	26,798	26,607	26,956	26,607	0.68	7	9K	236M
1385/08/28	26,609	26,428	26,609	26,428	1.30	13	16K	418M
1385/08/27	26,300	25,791	26,300	26,088	(0.81)	4	10K	259M
1385/08/24	26,300	26,300	26,310	26,300	0.0	10	10K	268M
1385/08/23	26,300	26,300	26,301	26,300	(1.91)	6	27K	716M
1385/08/22	26,812	26,812	26,812	26,812	0.0	1	200	5M
1385/08/21	26,380	26,370	26,812	26,812	(0.36)	6	4K	113M
1385/08/20	26,386	26,386	26,908	26,908	(0.06)	2	710	19M
1385/08/16	26,999	26,924	26,999	26,924	0.01	2	1K	34M
1385/08/14	26,900	26,900	26,920	26,920	(0.05)	6	10K	261M
1385/08/13	26,415	26,415	26,934	26,934	(0.07)	2	840	22M
1385/08/10	26,900	26,900	26,953	26,953	0.0	3	300	8M
1385/08/09	26,500	26,500	26,954	26,954	(0.11)	4	2K	41M
1385/08/06	26,580	26,480	26,985	26,985	(0.02)	3	310	8M
1385/08/01	26,999	26,991	27,000	26,991	0.0	3	210	6M
1385/07/30	26,581	26,581	26,991	26,991	(0.31)	7	4K	110M
1385/07/29	27,069	27,069	27,076	27,076	0.0	3	210	6M
1385/07/24	26,570	26,570	27,076	27,076	(0.08)	2	1K	27M
1385/07/22	26,650	26,630	27,695	27,098	(0.21)	10	8K	221M
1385/07/19	26,620	26,620	27,156	27,156	(0.03)	2	310	8M
1385/07/17	27,101	26,996	27,163	27,163	(1.39)	16	20K	531M
1385/07/15	27,100	27,100	27,546	27,546	(0.05)	3	755	20M
1385/07/12	27,700	27,079	27,700	27,561	(0.25)	4	3K	87M
1385/07/11	28,000	27,631	28,000	27,631	0.02	3	430	12M
1385/07/10	28,000	27,625	28,000	27,625	0.08	4	1K	39M
1385/07/09	28,000	27,603	28,080	27,603	0.25	8	3K	93M
1385/07/08	27,869	27,534	27,870	27,534	0.07	6	1K	37M
1385/07/05	27,520	27,512	27,520	27,515	0.01	10	16K	442M
1385/07/04	27,509	27,010	27,600	27,512	(0.01)	5	6K	171M
1385/07/03	27,520	27,515	27,525	27,515	(2.0)	17	28K	757M
1385/07/02	27,899	27,547	28,076	28,076	(0.12)	8	2K	56M
1385/07/01	27,946	27,940	28,109	28,109	(0.1)	10	5K	129M
1385/06/29	27,644	27,644	28,138	28,138	(0.25)	7	3K	82M
1385/06/28	27,947	27,947	28,208	28,208	(0.02)	3	550	15M
1385/06/27	27,978	27,664	28,215	28,215	(0.05)	4	563	16M
1385/06/26	28,015	27,761	28,228	28,228	(0.35)	10	6K	160M
1385/06/25	27,970	27,970	28,327	28,327	(0.63)	19	8K	233M
1385/06/22	27,971	27,971	28,507	28,507	(0.12)	7	1K	40M
1385/06/21	28,475	28,001	28,541	28,541	(0.03)	8	1K	41M
1385/06/15	28,614	28,052	28,614	28,550	(0.26)	6	7K	213M
1385/06/14	28,653	28,614	28,659	28,624	0.03	26	22K	620M
1385/06/13	28,614	28,614	28,614	28,614	2.00	12	45K	1B
1385/06/12	28,053	28,053	28,053	28,053	2.00	25	26K	716M
1385/06/11	27,833	27,503	27,833	27,503	0.79	18	10K	265M
1385/06/08	27,531	27,288	27,739	27,288	0.31	12	5K	139M
1385/06/07	27,533	27,204	27,533	27,204	0.0	3	135	4M
1385/06/06	27,553	27,003	27,553	27,203	0.70	13	12K	336M
1385/06/05	27,000	27,000	27,338	27,013	0.79	8	54K	1B
1385/06/04	27,259	26,802	27,259	26,802	0.29	4	4K	96M
1385/06/01	26,995	26,725	27,231	26,725	0.10	7	2K	58M
1385/05/30	26,301	26,301	26,698	26,698	(0.52)	21	9K	249M
1385/05/29	26,896	26,359	26,896	26,837	(0.22)	8	5K	144M
1385/05/28	26,999	26,464	26,999	26,896	(0.4)	11	9K	233M
1385/05/25	27,099	27,000	27,530	27,004	0.05	10	3K	83M
1385/05/24	26,831	26,831	27,375	26,991	(1.41)	17	20K	545M
1385/05/23	27,378	27,378	27,378	27,378	(2.0)	18	25K	684M
1385/05/22	28,002	27,667	28,002	27,936	(1.04)	15	13K	369M
1385/05/16	28,583	28,150	28,583	28,231	0.32	15	7K	203M
1385/05/15	28,583	28,140	28,583	28,140	0.42	11	5K	145M
1385/05/14	28,394	28,000	28,394	28,023	0.66	24	8K	237M
1385/05/11	27,832	27,832	28,200	27,838	(1.98)	38	36K	1B
1385/05/10	28,400	28,400	28,410	28,400	(2.0)	50	48K	1B
1385/05/09	29,005	28,712	29,878	28,979	(1.09)	74	223K	6B
1385/05/08	29,297	29,297	29,297	29,297	2.00	183	250K	7B
1385/05/07	29,047	28,723	29,047	28,723	0.86	18	10K	301M
1385/05/04	28,478	28,478	28,478	28,478	2.00	61	35K	983M
1385/05/03	28,182	27,920	28,182	27,920	1.05	25	13K	356M
1385/05/02	28,174	27,630	28,174	27,630	0.03	2	360	10M
1385/05/01	28,128	27,622	28,128	27,622	0.16	3	2K	57M
1385/04/28	27,577	27,577	27,577	27,577	2.00	28	24K	662M
1385/04/26	27,037	27,037	27,037	27,037	2.00	32	24K	649M
1385/04/25	27,025	26,507	27,025	26,507	0.04	2	510	14M
1385/04/24	26,496	26,496	26,496	26,496	2.00	51	65K	2B
1385/04/21	25,977	25,977	25,977	25,977	2.00	31	24K	623M
1385/04/20	25,468	25,468	25,468	25,468	2.00	30	24K	611M
1385/04/19	24,969	24,969	24,969	24,969	2.00	20	24K	601M
1385/04/18	24,480	24,480	24,480	24,480	2.00	11	24K	588M
1385/04/17	24,000	24,000	24,000	24,000	2.00	10	24K	576M
1385/04/14	23,530	23,530	23,530	23,530	2.00	25	70K	2B
1385/04/13	23,240	23,069	23,240	23,069	1.25	10	15K	349M
1385/03/24	23,197	22,785	23,197	22,785	0.10	4	1K	30M
1385/03/22	23,196	22,762	23,196	22,762	0.09	6	1K	26M
1385/03/21	23,187	22,742	23,187	22,742	0.04	3	510	12M
1385/03/20	23,178	22,733	23,178	22,733	0.04	3	510	12M
1385/03/10	23,177	22,724	23,177	22,724	0.0	2	96	2M
1385/03/03	22,667	22,667	23,120	22,723	0.25	3	5K	115M
1385/02/31	22,984	22,667	22,984	22,667	0.59	4	7K	164M
1385/02/30	22,950	22,534	22,950	22,534	0.15	2	2K	42M
1385/02/24	22,500	22,500	22,500	22,500	(10.17)	1	500	11M
1385/02/16	25,546	25,046	25,546	25,046	0.0	2	30	761K
1385/02/10	25,546	25,046	25,546	25,046	0.0	2	30	761K
1385/02/09	25,542	25,046	25,542	25,046	0.02	3	210	5M
1385/02/04	25,541	25,042	25,541	25,042	0.0	2	90	2M
1385/02/03	25,500	25,041	25,500	25,041	0.16	5	2K	51M
1385/01/22	25,000	25,000	25,000	25,000	5.77	1	500	12M
1384/10/03	23,659	23,636	23,659	23,636	0.0	3	610	14M
1384/09/27	23,636	23,636	23,636	23,636	0.0	2	800	19M
1384/09/26	23,636	23,636	23,636	23,636	0.0	1	128	3M
1384/09/22	22,473	22,473	24,800	23,636	(0.08)	4	2K	39M
1384/09/20	24,499	23,655	24,499	23,655	1.38	7	7K	163M
1384/09/19	24,000	22,000	24,000	23,333	34.04	3	3K	70M
1384/08/30	17,408	17,408	17,408	17,408	0.0	3	9K	157M
1384/08/29	17,408	17,408	17,408	17,408	0.0	5	4K	75M
1384/08/25	17,410	17,408	17,410	17,408	0.0	2	1M	21B
1384/08/24	17,408	17,408	17,408	17,408	0.0	2	1M	26B
1384/08/23	17,408	17,408	17,408	17,408	0.0	4	1M	26B
1384/07/12	17,408	17,408	17,408	17,408	0.0	1	1K	18M
1384/06/16	17,408	17,408	17,408	17,408	0.0	1	1K	18M
1384/06/13	17,413	17,408	17,413	17,408	0.0	2	680	12M
1384/05/09	17,408	17,408	17,408	17,408	0.0	2	200	3M
1384/05/05	17,408	17,408	17,408	17,408	0.0	2	200	3M
1384/05/04	17,408	17,408	17,408	17,408	0.0	1	100	2M
1384/05/03	16,538	16,538	17,408	17,408	0.0	2	600K	10B
1384/04/26	16,982	16,982	17,408	17,408	(2.61)	4	991K	17B
1384/04/25	16,983	16,983	17,875	17,875	(0.01)	3	1M	25B
1384/04/22	16,984	16,984	17,876	17,876	(0.01)	3	1M	25B
1384/04/21	16,985	16,985	17,877	17,877	(0.01)	2	1M	25B
1384/04/20	16,990	16,990	17,878	17,878	0.0	2	2M	29B
1384/04/18	17,622	17,622	17,878	17,878	(3.61)	5	1M	26B
1384/04/15	18,013	18,013	18,547	18,547	(2.18)	10	1M	27B
1384/04/14	18,017	18,017	18,961	18,961	(0.02)	3	1M	26B
1384/04/13	18,030	18,030	18,965	18,965	(0.02)	3	1M	27B
1384/04/12	18,038	18,038	18,969	18,969	(0.09)	5	1M	27B
1384/04/05	18,049	18,049	18,987	18,987	(0.06)	2	270	5M
1384/03/29	18,990	18,990	18,998	18,998	(0.01)	3	1M	28B
1384/03/28	18,990	18,990	18,999	18,999	(0.01)	3	1M	28B
1384/03/25	18,999	18,999	19,000	19,000	0.0	2	1M	28B
1384/03/24	18,999	18,999	19,000	19,000	0.0	2	1M	28B
1384/03/22	19,000	19,000	19,000	19,000	(8.38)	1	500	10M
1384/02/28	20,025	20,024	20,737	20,737	(1.61)	6	8K	155M
1384/02/26	21,000	21,000	21,077	21,077	(0.1)	5	5K	111M
1384/02/25	21,099	21,099	21,100	21,099	0.0	6	5K	103M
1384/02/24	21,099	21,099	21,099	21,099	4.45	1	500	11M
1383/12/24	20,199	20,199	20,201	20,201	0.0	4	2K	41M
1383/12/19	20,199	20,199	20,202	20,202	0.0	4	2K	31M
1383/11/20	20,203	20,203	20,204	20,203	(0.03)	3	4K	80M
1383/11/14	20,204	20,204	20,210	20,210	0.03	2	465	9M
1383/11/11	20,210	20,204	20,210	20,204	0.0	3	453K	9B
1383/11/05	20,204	20,204	20,204	20,204	0.0	3	480	10M
1383/11/04	20,206	20,204	20,206	20,204	0.0	3	543	11M
1383/11/03	20,210	20,204	20,210	20,204	0.0	3	2K	48M
1383/10/30	20,202	20,202	20,205	20,204	0.0	4	549	11M
1383/10/13	21,194	20,205	21,194	20,205	0.10	3	490	10M
1383/10/07	21,000	20,185	21,000	20,185	0.01	2	74	2M
1383/10/02	20,127	20,127	20,183	20,183	(0.03)	3	2K	42M
1383/09/30	20,127	20,127	20,189	20,189	0.0	2	106	2M
1383/09/29	20,127	20,127	21,130	20,190	0.31	4	2K	35M
1383/09/28	20,109	20,109	20,129	20,127	(0.01)	7	10K	205M
1383/09/09	20,129	20,129	20,130	20,129	0.0	3	101K	2B
1383/09/08	20,129	20,129	20,129	20,129	5.00	14	24K	483M
1383/09/01	19,500	19,171	20,000	19,171	0.21	3	2K	49M
1383/08/25	19,134	19,130	19,134	19,130	0.0	2	390	7M
1383/08/23	19,134	19,130	19,134	19,130	0.0	2	163	3M
1383/08/20	19,135	19,130	19,135	19,130	0.0	5	781	15M
1383/08/19	19,134	19,130	19,134	19,130	0.0	3	560	11M
1383/08/16	19,250	19,130	19,250	19,130	0.07	3	3K	48M
1383/08/13	19,250	19,117	19,250	19,117	0.01	2	510	10M
1383/08/11	19,115	19,115	19,115	19,115	0.0	1	1K	19M
1383/08/02	19,115	19,115	19,115	19,115	0.0	1	680	13M
1383/07/29	19,115	19,115	19,115	19,115	0.0	1	320	6M
1383/07/21	19,115	19,115	19,115	19,115	0.0	1	80	2M
1383/07/13	19,240	19,115	19,245	19,115	0.21	3	6K	112M
1383/07/12	18,802	18,802	19,245	19,074	1.46	5	15K	293M
1383/07/11	18,800	18,800	18,802	18,800	0.0	4	4K	75M
1383/07/07	18,799	18,799	18,801	18,800	(0.01)	4	1K	28M
1383/07/05	18,801	18,801	18,802	18,801	0.0	5	5K	94M
1383/07/04	18,800	18,800	18,802	18,801	(0.01)	7	20K	376M
1383/07/01	18,802	18,802	18,802	18,802	(5.0)	3	500	9M
1383/05/12	19,000	19,000	19,791	19,791	(1.05)	2	5K	95M
1383/04/02	20,000	20,000	20,000	20,000	(14.87)	1	1K	20M
1383/02/20	23,494	23,494	23,495	23,494	(0.03)	3	339	8M
1383/01/16	23,500	23,500	23,500	23,500	(50.0)	1	5K	118M
1382/11/20	47,000	47,000	47,000	47,000	0.0	3	1K	48M
1382/11/07	47,000	47,000	47,000	47,000	0.0	4	740K	35B
1382/11/05	47,000	47,000	47,001	47,000	0.0	9	674K	32B
1382/10/29	47,001	47,001	47,001	47,001	0.0	2	150	7M
1382/10/28	47,001	47,001	47,002	47,002	0.0	2	388	18M
1382/10/27	47,003	47,001	47,003	47,003	0.0	4	218	10M
1382/10/22	47,004	47,004	47,004	47,004	0.01	1	89K	4B
1382/10/14	47,002	47,000	47,002	47,000	0.0	2	739K	35B
1382/10/13	47,002	47,000	47,002	47,000	0.0	5	740K	35B
1382/10/10	47,002	47,000	47,002	47,000	0.0	3	749K	35B
1382/10/09	47,001	47,000	47,002	47,000	0.0	3	749K	35B
1382/10/06	47,011	47,000	47,011	47,000	0.0	2	100	5M
1382/10/03	47,011	47,000	47,011	47,000	0.0	2	390	18M
1382/09/25	47,010	47,000	47,010	47,000	0.0	3	1K	47M
1382/09/22	47,005	46,999	47,005	46,999	0.0	3	194	9M
1382/09/19	47,010	46,999	47,010	46,999	0.0	4	740K	35B
1382/09/18	47,000	46,999	47,001	46,999	0.0	4	147	7M
1382/09/17	47,000	46,999	47,000	46,999	0.0	2	410	19M
1382/09/09	46,999	46,999	46,999	46,999	0.0	1	100	5M
1382/09/08	46,949	46,949	47,000	46,999	0.11	5	24K	1B
1382/09/04	46,949	46,949	46,949	46,949	0.0	1	64	3M
1382/09/03	46,949	46,949	46,949	46,949	0.0	1	210	10M
1382/09/02	46,949	46,949	46,949	46,949	0.0	1	950	45M
1382/08/28	46,949	46,949	46,949	46,949	0.0	1	50	2M
1382/08/27	46,949	46,949	46,949	46,949	0.0	1	2K	108M
1382/08/26	46,000	46,000	46,949	46,949	(0.2)	4	820	38M
1382/08/21	47,043	47,043	47,043	47,043	0.0	1	360	17M
1382/08/19	45,475	45,475	47,497	47,043	(1.72)	8	6K	272M
1382/08/18	46,970	46,970	47,868	47,868	(3.18)	14	6K	270M
1382/08/13	47,499	47,499	49,442	49,442	(1.11)	2	2K	95M
1382/08/12	49,989	49,989	49,998	49,998	0.0	2	1K	50M
1382/08/06	50,000	50,000	50,000	50,000	(25.77)	1	1K	50M
1382/07/15	67,355	67,355	67,355	67,355	(5.0)	5	13K	878M
1382/06/08	70,465	70,465	70,900	70,900	0.0	2	100	7M
1382/05/06	67,426	67,426	70,900	70,900	(0.1)	20	7K	464M
1382/04/30	70,974	70,974	70,974	70,974	(0.04)	1	500	35M
1382/04/29	71,000	70,949	71,000	71,000	(3.93)	28	24K	2B
1382/03/04	73,901	73,901	73,901	73,901	0.0	1	500	37M
1382/03/03	73,900	73,900	73,900	73,900	0.0	7	1K	84M
1382/02/30	73,900	73,900	73,900	73,900	0.0	5	3K	207M
1382/02/28	73,900	73,900	73,900	73,900	0.0	4	2K	167M
1382/02/27	73,900	73,900	73,900	73,900	0.0	10	5K	355M
1382/02/23	73,900	73,900	73,900	73,900	0.0	4	1K	104M
1382/02/22	73,901	73,900	73,902	73,900	0.0	11	9K	685M
1382/02/21	73,900	73,900	73,900	73,900	0.0	6	1K	91M
1382/02/20	73,900	73,900	73,900	73,900	0.0	4	1K	77M
1382/02/17	73,900	73,900	73,900	73,900	0.0	7	2K	118M
1382/02/16	73,900	73,900	73,900	73,900	0.0	40	21K	2B
1382/02/15	73,900	73,900	73,900	73,900	0.0	4	1K	75M
1382/02/14	73,900	73,899	73,900	73,900	0.08	9	9K	650M
1382/02/13	73,839	73,770	73,840	73,840	1.00	13	5K	359M
1382/02/10	73,120	73,109	73,120	73,109	0.0	5	1K	79M
1382/02/09	73,109	73,109	73,109	73,109	(1.0)	23	6K	452M
1382/02/08	73,846	73,846	73,847	73,847	0.0	7	5K	356M
1382/02/07	73,847	73,846	73,847	73,847	0.0	4	1K	100M
1382/02/06	73,846	73,846	73,846	73,846	1.00	22	4K	260M
1382/01/31	72,354	72,354	73,813	73,115	0.04	52	21K	2B
1382/01/30	73,084	73,084	73,084	73,084	(1.0)	7	2K	117M
1382/01/27	73,822	73,822	73,822	73,822	(1.0)	4	1K	74M
1382/01/25	74,567	74,567	74,567	74,567	(1.0)	3	1K	77M
1382/01/19	75,320	75,320	75,320	75,320	(1.0)	3	2K	151M
1382/01/17	76,080	76,080	76,080	76,080	(1.0)	5	3K	234M
1381/12/27	73,934	73,934	76,869	76,848	3.94	14	15K	1B
1381/12/20	73,934	73,933	73,934	73,934	1.00	63	49K	4B
1381/12/19	73,202	72,500	73,202	73,202	1.00	37	27K	2B
1381/12/18	72,478	72,476	72,478	72,478	1.00	46	39K	3B
1381/12/17	71,761	71,761	71,761	71,761	1.00	5	2K	144M
1381/12/14	71,051	71,051	71,051	71,051	1.00	2	2K	143M
1381/12/12	70,348	70,348	70,348	70,348	1.00	2	1K	70M
1381/12/11	69,652	69,652	69,652	69,652	1.00	4	1K	70M
1381/12/10	68,281	68,281	68,963	68,963	1.00	9	1K	101M
1381/12/07	66,929	66,929	68,281	68,281	1.00	53	24K	2B
1381/12/05	67,605	67,605	67,605	67,605	(1.0)	3	500	34M
1381/12/04	68,287	68,287	68,287	68,287	(0.03)	3	140	10M
1381/12/03	68,309	68,309	68,310	68,310	0.0	5	3K	220M
1381/11/30	68,310	68,310	68,311	68,310	0.0	13	2K	121M
1381/11/29	68,262	68,262	68,310	68,310	0.10	9	701	48M
1381/11/28	68,230	68,230	68,250	68,240	(0.99)	79	36K	2B
1381/11/27	68,919	68,919	68,919	68,919	(1.0)	3	2K	138M
1381/11/26	69,615	69,615	69,615	69,615	(1.0)	1	500	35M
1381/11/21	70,318	70,318	70,318	70,318	(1.0)	1	1K	70M
1381/11/20	71,028	71,028	71,028	71,028	(1.0)	5	1K	78M
1381/11/16	71,900	71,745	71,900	71,745	0.16	16	4K	257M
1381/11/13	71,628	71,628	71,631	71,628	(1.0)	67	36K	3B
1381/11/08	72,351	72,351	72,358	72,351	0.0	291	28K	2B
1381/11/07	72,500	72,351	72,870	72,351	(0.21)	638	519K	38B