Name: خدماتانفورماتیک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
خدمات‌انفورماتیک
رانفور(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,170	5,080	5,210	5,090	(2.68)	350	8M	41B
1405/06/28	5,250	5,150	5,450	5,230	(1.32)	640	13M	69B
1405/06/25	5,300	5,280	5,420	5,300	(2.57)	1,013	28M	150B
1405/06/24	5,410	5,410	5,650	5,440	(2.33)	1,024	29M	158B
1405/06/23	5,570	5,570	5,570	5,570	(2.96)	146	6M	33B
1405/06/22	5,950	5,610	5,950	5,740	(0.69)	970	22M	128B
1405/06/21	5,780	5,670	5,780	5,780	2.85	763	38M	221B
1405/06/18	5,600	5,350	5,670	5,620	2.00	893	38M	213B
1405/06/17	5,400	5,390	5,560	5,510	2.04	813	28M	152B
1405/06/16	5,400	5,310	5,440	5,400	2.08	965	35M	191B
1405/06/15	5,050	5,050	5,290	5,290	2.92	857	73M	385B
1405/06/14	5,240	5,090	5,340	5,140	(1.91)	528	11M	58B
1405/06/11	5,240	5,240	5,240	5,240	(2.96)	165	7M	37B
1405/06/10	5,440	5,140	5,440	5,400	2.08	869	40M	215B
1405/06/09	5,280	5,160	5,320	5,290	2.32	713	20M	106B
1405/06/08	5,150	5,050	5,200	5,170	2.38	424	12M	64B
1405/06/07	5,150	5,050	5,200	5,170	2.38	424	12M	64B
1405/06/04	5,100	4,980	5,130	5,050	1.00	327	5M	23B
1405/06/03	4,890	4,890	5,050	5,000	1.01	277	5M	23B
1405/06/02	4,960	4,900	5,040	4,950	(0.4)	239	3M	15B
1405/06/01	5,050	4,900	5,100	4,970	(1.58)	531	8M	41B
1405/05/31	5,290	5,040	5,290	5,050	(2.7)	697	23M	115B
1405/05/28	5,180	5,180	5,320	5,190	(2.63)	383	7M	35B
1405/05/27	5,510	5,230	5,510	5,330	(1.11)	366	13M	71B
1405/05/26	5,410	5,210	5,410	5,390	2.47	338	7M	38B
1405/05/25	5,260	5,200	5,260	5,260	2.94	380	18M	95B
1405/05/24	5,120	5,110	5,130	5,110	(2.85)	162	1M	6B
1405/05/21	5,430	5,220	5,430	5,260	(2.23)	265	2M	11B
1405/05/20	5,430	5,220	5,430	5,260	(2.23)	265	2M	11B
1405/05/19	5,540	5,370	5,540	5,380	(2.71)	207	8M	43B
1405/05/18	5,740	5,500	5,740	5,530	(2.47)	179	5M	29B
1405/05/17	5,720	5,620	5,720	5,670	1.61	373	12M	66B
1405/05/14	5,620	5,440	5,630	5,580	1.45	389	12M	68B
1405/05/13	5,610	5,350	5,640	5,500	0.18	400	11M	60B
1405/05/12	5,610	5,350	5,640	5,500	0.18	400	11M	60B
1405/05/11	5,580	5,320	5,580	5,490	0.73	194	5M	26B
1405/05/10	5,500	5,300	5,560	5,450	(0.18)	419	29M	156B
1405/05/07	5,550	5,420	5,550	5,460	(2.15)	45	3M	14B
1405/05/06	5,790	5,580	5,790	5,580	(2.96)	113	6M	36B
1405/05/05	5,800	5,500	5,800	5,750	1.59	257	8M	48B
1405/05/04	5,660	5,550	5,680	5,660	2.54	326	20M	112B
1405/05/03	5,760	5,500	5,800	5,520	(2.47)	599	58M	319B
1405/04/31	5,920	5,650	5,920	5,660	(2.75)	482	44M	249B
1405/04/30	5,740	5,740	5,840	5,820	2.65	310	7M	40B
1405/04/29	5,670	5,550	5,670	5,670	2.90	400	15M	86B
1405/04/28	5,400	5,250	5,570	5,510	1.85	450	15M	80B
1405/04/27	5,410	5,410	5,580	5,410	(2.87)	274	16M	87B
1405/04/24	5,570	5,570	5,740	5,570	(2.96)	578	64M	358B
1405/04/23	5,890	5,550	5,890	5,740	0.35	661	61M	350B
1405/04/16	5,850	5,730	5,890	5,850	2.27	1,022	47M	272B
1405/04/15	5,790	5,480	5,800	5,720	1.42	844	49M	280B
1405/04/14	5,790	5,480	5,800	5,720	1.42	844	49M	280B
1405/04/13	5,790	5,480	5,800	5,720	1.42	844	49M	280B
1405/04/10	5,790	5,480	5,800	5,720	1.42	844	49M	280B
1405/04/09	5,630	5,560	5,670	5,640	2.36	425	18M	104B
1405/04/08	5,500	5,450	5,540	5,510	2.04	327	14M	79B
1405/04/07	5,390	5,350	5,450	5,400	0.19	227	11M	58B
1405/04/03	5,400	5,250	5,400	5,390	2.67	623	15M	83B
1405/04/01	5,450	5,200	5,450	5,250	(2.05)	610	21M	111B
1405/03/31	5,400	5,100	5,400	5,360	2.10	1,082	42M	225B
1405/03/30	5,260	5,160	5,260	5,250	2.70	1,254	51M	268B
1405/03/27	5,112	5,112	5,112	5,112	2.98	474	55M	279B
1405/03/26	4,964	4,870	4,964	4,964	2.99	1,283	167M	829B
1405/03/25	4,820	4,820	4,820	4,820	2.99	158	19M	91B
1405/03/24	4,680	4,680	4,680	4,680	2.99	170	24M	114B
1405/03/23	4,544	4,544	4,544	4,544	2.99	168	22M	98B
1405/03/20	4,412	4,412	4,412	4,412	2.99	189	18M	78B
1405/03/19	4,284	4,284	4,284	4,284	2.98	130	14M	58B
1405/03/18	4,044	4,044	4,285	4,160	(0.22)	1,629	166M	690B
1405/03/17	4,169	4,169	4,169	4,169	2.99	179	17M	69B
1405/03/16	4,048	4,048	4,048	4,048	2.98	129	16M	64B
1405/03/13	3,931	3,931	3,931	3,931	2.99	22	676K	3B
1405/03/12	3,817	3,817	3,817	3,817	3.00	263	30M	114B
1405/03/11	3,706	3,706	3,706	3,706	2.97	184	19M	69B
1405/03/10	3,599	3,599	3,599	3,599	2.98	126	18M	66B
1405/03/09	3,495	3,495	3,495	3,495	2.98	171	27M	95B
1405/03/06	3,394	3,394	3,394	3,394	2.97	193	25M	84B
1405/03/05	3,394	3,394	3,394	3,394	2.97	193	25M	84B
1405/03/04	3,296	3,296	3,296	3,296	3.00	109	15M	51B
1405/03/03	3,200	3,200	3,200	3,200	2.99	144	22M	72B
1405/03/02	3,107	3,107	3,107	3,107	2.98	265	44M	136B
1405/02/30	3,017	3,017	3,017	3,017	2.97	205	35M	105B
1405/02/29	2,830	2,830	3,004	2,930	0.45	343	35M	102B
1404/12/09	3,004	2,917	3,004	3,003	2.95	228	26M	79B
1404/12/06	2,917	2,917	2,917	2,917	2.97	96	10M	28B
1404/12/05	2,833	2,833	2,833	2,833	2.98	199	28M	79B
1404/12/04	2,751	2,751	2,751	2,751	3.00	251	34M	93B
1404/12/03	2,671	2,671	2,671	2,671	2.97	71	3M	8B
1404/12/02	2,537	2,537	2,693	2,594	(0.8)	355	28M	72B
1404/11/29	2,645	2,542	2,645	2,615	1.83	270	10M	27B
1404/11/28	2,531	2,526	2,623	2,568	0.82	157	3M	8B
1404/11/27	2,650	2,526	2,682	2,547	(2.19)	281	7M	18B
1404/11/26	2,604	2,604	2,604	2,604	(2.87)	8	619K	2B
1404/11/25	2,700	2,672	2,752	2,681	(2.65)	334	14M	37B
1404/11/21	2,790	2,716	2,880	2,754	(1.64)	254	6M	15B
1404/11/20	2,820	2,796	2,858	2,800	(2.85)	185	3M	10B
1404/11/19	2,977	2,852	3,001	2,882	(1.97)	390	10M	28B
1404/11/18	2,900	2,875	2,977	2,940	1.69	303	12M	35B
1404/11/14	3,036	2,889	3,037	2,891	(2.92)	350	10M	29B
1404/11/13	2,964	2,943	3,123	2,978	(1.81)	731	25M	75B
1404/11/12	3,032	3,031	3,061	3,033	(2.91)	265	14M	44B
1404/11/11	3,124	3,123	3,155	3,124	(2.95)	231	8M	26B
1404/11/08	3,219	3,219	3,230	3,219	(2.98)	882	17M	54B
1404/11/07	3,318	3,318	3,318	3,318	(2.98)	72	3M	9B
1404/11/06	3,420	3,420	3,420	3,420	(2.98)	99	8M	27B
1404/11/05	3,525	3,525	3,525	3,525	(2.97)	73	7M	24B
1404/11/04	3,760	3,623	3,760	3,633	(2.73)	392	46M	167B
1404/11/01	3,731	3,600	3,780	3,735	1.77	679	45M	166B
1404/10/30	3,590	3,590	3,679	3,670	2.74	600	38M	141B
1404/10/29	3,560	3,510	3,579	3,572	2.79	584	21M	76B
1404/10/28	3,475	3,448	3,475	3,475	2.99	343	22M	77B
1404/10/24	3,370	3,301	3,428	3,374	1.35	556	19M	63B
1404/10/23	3,350	3,303	3,390	3,329	0.85	389	12M	39B
1404/10/22	3,301	3,301	3,301	3,301	3.00	238	13M	43B
1404/10/21	3,170	3,150	3,242	3,205	1.81	384	16M	52B
1404/10/20	3,148	3,148	3,193	3,148	(2.99)	1,018	31M	99B
1404/10/17	3,330	3,204	3,350	3,245	(1.76)	854	37M	120B
1404/10/16	3,240	3,220	3,324	3,303	2.32	710	33M	109B
1404/10/15	3,170	3,170	3,317	3,228	0.22	1,174	41M	132B
1404/10/14	3,221	3,221	3,315	3,221	(2.98)	341	15M	47B
1404/10/10	3,309	3,309	3,410	3,320	(2.67)	1,211	46M	154B
1404/10/09	3,411	3,411	3,411	3,411	(2.99)	255	17M	58B
1404/10/08	3,650	3,493	3,670	3,516	(2.36)	620	19M	66B
1404/10/07	3,526	3,526	3,664	3,601	0.70	911	26M	94B
1404/10/06	3,623	3,518	3,676	3,576	(1.38)	1,954	75M	267B
1404/10/03	3,652	3,598	3,657	3,626	1.26	1,695	79M	288B
1404/10/02	3,454	3,452	3,587	3,581	2.81	1,348	100M	358B
1404/10/01	3,451	3,451	3,543	3,483	(2.08)	1,658	83M	290B
1404/09/30	3,600	3,503	3,610	3,557	(1.5)	2,161	90M	321B
1404/09/29	3,611	3,611	3,611	3,611	2.99	328	48M	175B
1404/09/26	3,470	3,347	3,531	3,506	2.25	919	123M	433B
1404/09/25	3,340	3,315	3,436	3,429	2.79	762	49M	167B
1404/09/24	3,340	3,288	3,348	3,336	(0.09)	389	6M	19B
1404/09/23	3,390	3,256	3,390	3,339	0.12	466	12M	42B
1404/09/22	3,302	3,302	3,367	3,335	2.02	390	16M	55B
1404/09/19	3,236	3,222	3,352	3,269	0.43	343	5M	17B
1404/09/18	3,298	3,222	3,298	3,255	0.0	123	1M	4B
1404/09/17	3,221	3,191	3,299	3,255	(0.03)	126	940K	3B
1404/09/16	3,324	3,217	3,348	3,256	0.06	159	2M	6B
1404/09/15	3,210	3,203	3,320	3,254	0.03	153	2M	7B
1404/09/12	3,193	3,190	3,250	3,253	(0.06)	74	746K	2B
1404/09/11	3,254	3,219	3,260	3,255	(0.06)	174	2M	5B
1404/09/10	3,263	3,199	3,263	3,257	(0.18)	291	4M	11B
1404/09/09	3,171	3,169	3,250	3,263	(0.12)	113	998K	3B
1404/09/08	3,196	3,188	3,229	3,267	(0.58)	174	5M	15B
1404/09/05	3,320	3,198	3,320	3,286	(0.24)	137	2M	7B
1404/09/04	3,386	3,217	3,386	3,294	0.06	189	2M	7B
1404/09/02	3,293	3,279	3,293	3,292	0.0	22	252K	830M
1404/08/21	4,840	4,744	4,899	4,820	(0.72)	411	7M	34B
1404/08/20	4,853	4,801	4,865	4,855	(0.12)	170	2M	10B
1404/08/19	4,764	4,763	4,800	4,861	(1.0)	137	5M	23B
1404/08/18	4,997	4,779	4,997	4,910	(0.32)	147	2M	11B
1404/08/17	4,821	4,800	5,007	4,926	0.20	140	4M	17B
1404/08/14	4,787	4,786	4,910	4,916	(0.36)	118	2M	11B
1404/08/13	4,902	4,826	4,945	4,934	(0.82)	199	5M	25B
1404/08/12	5,029	4,907	5,029	4,975	(0.48)	205	5M	25B
1404/08/11	4,910	4,908	4,993	4,999	(0.22)	127	2M	9B
1404/08/10	5,080	4,906	5,119	5,010	0.34	247	8M	40B
1404/08/07	5,056	4,905	5,120	4,993	(1.25)	603	29M	143B
1404/08/06	5,056	5,056	5,056	5,056	2.99	335	39M	196B
1404/08/05	5,055	5,055	5,055	4,909	0.02	32	115K	583M
1404/08/04	5,044	5,044	5,044	4,908	0.20	33	995K	5B
1404/08/03	5,041	5,041	5,041	4,898	0.06	38	296K	1B
1404/07/30	5,039	5,039	5,039	4,895	0.04	22	195K	982M
1404/07/29	5,037	5,037	5,037	4,893	0.04	29	199K	1B
1404/07/28	4,992	4,992	4,992	4,891	0.91	65	4M	22B
1404/07/27	4,972	4,972	4,972	4,847	0.39	37	2M	9B
1404/07/26	4,815	4,726	4,829	4,828	2.96	213	23M	111B
1404/07/23	4,821	4,686	4,821	4,689	0.06	78	2M	8B
1404/07/22	4,810	4,747	4,816	4,686	0.21	91	1M	6B
1404/07/21	4,802	4,678	4,802	4,676	0.28	94	2M	8B
1404/07/20	4,777	4,711	4,777	4,663	0.54	93	3M	12B
1404/07/19	4,631	4,630	4,768	4,638	0.17	100	1M	5B
1404/07/16	4,640	4,550	4,700	4,630	0.0	47	863K	4B
1404/07/15	4,738	4,631	4,750	4,630	0.06	55	721K	3B
1404/07/14	4,626	4,626	4,730	4,627	0.02	59	700K	3B
1404/07/13	4,650	4,636	4,729	4,626	0.0	46	301K	1B
1404/07/12	4,627	4,626	4,740	4,626	0.04	69	329K	2B
1404/07/09	4,625	4,581	4,690	4,624	(0.02)	87	1M	6B
1404/07/08	4,625	4,550	4,758	4,625	0.04	92	1M	5B
1404/07/07	4,746	4,650	4,757	4,623	0.09	119	737K	3B
1404/07/06	4,605	4,605	4,735	4,619	0.46	89	2M	11B
1404/07/05	4,595	4,595	4,730	4,598	0.07	75	869K	4B
1404/07/02	4,595	4,580	4,649	4,595	0.0	28	309K	1B
1404/07/01	4,596	4,580	4,596	4,595	0.0	14	144K	663M
1404/06/31	4,580	4,530	4,659	4,595	0.0	45	820K	4B
1404/06/30	4,607	4,469	4,607	4,595	(0.26)	53	1M	6B
1404/06/29	4,611	4,474	4,612	4,607	(0.09)	72	835K	4B
1404/06/26	4,611	4,611	4,695	4,611	0.0	18	104K	483M
1404/06/25	4,612	4,600	4,695	4,611	0.0	34	773K	4B
1404/06/24	4,624	4,612	4,710	4,611	0.0	24	101K	472M
1404/06/23	4,650	4,610	4,740	4,611	0.02	33	170K	792M
1404/06/22	4,742	4,640	4,742	4,610	0.04	29	457K	2B
1404/06/18	4,609	4,530	4,712	4,608	0.0	44	870K	4B
1404/06/17	4,729	4,599	4,735	4,608	0.20	67	1M	6B
1404/06/16	4,599	4,501	4,729	4,599	0.0	36	770K	4B
1404/06/15	4,620	4,550	4,620	4,599	0.0	28	665K	3B
1404/06/12	4,651	4,596	4,728	4,599	0.07	53	501K	2B
1404/06/11	4,596	4,596	4,720	4,596	0.0	33	137K	636M
1404/06/09	4,590	4,550	4,665	4,596	0.02	55	1M	6B
1404/06/08	4,598	4,501	4,728	4,595	(0.07)	84	1M	6B
1404/06/05	4,599	4,490	4,665	4,598	(0.02)	44	783K	4B
1404/06/04	4,599	4,500	4,599	4,599	0.0	43	476K	2B
1404/06/03	4,599	4,463	4,736	4,599	0.0	72	2M	8B
1404/06/01	4,628	4,490	4,628	4,599	(0.63)	128	6M	27B
1404/05/29	4,628	4,590	4,628	4,628	0.0	36	755K	3B
1404/05/28	4,520	4,495	4,640	4,628	0.0	31	505K	2B
1404/05/27	4,764	4,645	4,764	4,628	0.02	29	198K	928M
1404/05/26	4,648	4,648	4,762	4,627	0.04	47	330K	2B
1404/05/25	4,488	4,488	4,681	4,625	(0.02)	55	853K	4B
1404/05/22	4,661	4,491	4,662	4,626	(0.06)	69	954K	4B
1404/05/21	4,762	4,650	4,763	4,629	0.09	58	635K	3B
1404/05/20	4,755	4,644	4,756	4,625	0.15	73	839K	4B
1404/05/19	4,520	4,483	4,758	4,618	(0.04)	62	1M	5B
1404/05/18	4,483	4,483	4,520	4,620	(0.02)	23	66K	297M
1404/05/15	4,535	4,489	4,535	4,621	(0.13)	53	636K	3B
1404/05/14	4,720	4,568	4,720	4,627	(1.74)	95	8M	38B
1404/05/13	4,590	4,576	4,724	4,709	(0.17)	62	867K	4B
1404/05/12	4,637	4,636	4,664	4,717	(1.3)	103	6M	29B
1404/05/11	4,656	4,656	4,700	4,779	(0.44)	68	2M	10B
1404/05/08	4,667	4,667	4,700	4,800	(0.23)	56	1M	5B
1404/05/07	4,750	4,724	4,861	4,811	(1.21)	62	6M	28B
1404/05/06	4,785	4,752	4,785	4,870	(0.57)	55	3M	13B
1404/05/05	4,850	4,764	4,850	4,898	(0.26)	108	1M	6B
1404/05/04	4,846	4,776	4,946	4,911	(0.24)	279	3M	13B
1404/05/01	4,810	4,786	4,972	4,923	(0.2)	292	2M	11B
1404/04/31	5,078	4,886	5,078	4,933	(0.02)	182	1M	6B
1404/04/30	4,935	4,906	4,940	4,934	0.0	65	335K	2B
1404/04/29	4,911	4,840	4,988	4,934	0.06	146	2M	10B
1404/04/28	4,824	4,824	4,999	4,931	0.0	75	269K	1B
1404/04/25	4,979	4,883	5,000	4,931	0.02	524	4M	21B
1404/04/24	4,953	4,833	5,025	4,930	(0.46)	752	7M	34B
1404/04/23	4,980	4,884	4,980	4,953	(0.08)	631	3M	13B
1404/04/22	4,826	4,816	4,899	4,957	(0.12)	62	601K	3B
1404/04/21	4,972	4,954	5,000	4,963	0.10	833	4M	22B
1404/04/18	4,834	4,816	4,897	4,958	(0.12)	93	630K	3B
1404/04/17	4,900	4,830	4,900	4,964	(0.3)	101	1M	7B
1404/04/16	4,910	4,907	5,128	4,979	(0.02)	82	461K	2B
1404/04/11	4,840	4,840	5,040	4,980	0.0	371	3M	13B
1404/04/10	4,900	4,900	4,970	4,980	(1.39)	153	7M	35B
1404/04/09	5,020	5,020	5,020	5,050	(2.32)	171	11M	56B
1404/04/08	5,150	5,150	5,170	5,170	(2.45)	197	13M	66B
1404/04/07	5,260	5,260	5,280	5,300	(2.21)	213	11M	59B
1404/03/21	5,530	5,380	5,570	5,420	0.0	120	1M	8B
1404/03/20	5,420	5,390	5,540	5,420	0.0	90	1M	7B
1404/03/19	5,470	5,300	5,600	5,420	(0.73)	478	6M	34B
1404/03/18	5,680	5,440	5,680	5,460	(2.5)	347	13M	73B
1404/03/17	5,790	5,590	5,860	5,600	(2.78)	293	20M	111B
1404/03/13	5,730	5,620	5,730	5,760	(0.52)	124	2M	13B
1404/03/12	5,850	5,700	5,910	5,790	0.0	51	858K	5B
1404/03/11	5,800	5,650	5,800	5,790	0.0	52	672K	4B
1404/03/10	5,790	5,790	5,920	5,790	0.0	96	531K	3B
1404/03/07	5,780	5,780	5,890	5,790	0.17	126	3M	20B
1404/03/06	5,900	5,770	5,930	5,780	0.17	98	2M	11B
1404/03/05	5,610	5,610	5,860	5,770	0.0	131	2M	12B
1404/03/04	5,750	5,630	5,850	5,770	(0.52)	148	7M	37B
1404/03/03	5,800	5,690	5,990	5,800	(0.68)	217	9M	54B
1404/02/31	5,710	5,710	5,840	5,840	(0.51)	129	4M	26B
1404/02/30	5,730	5,730	5,900	5,870	(0.51)	175	8M	44B
1404/02/29	5,780	5,780	5,900	5,900	(0.84)	215	6M	33B
1404/02/28	5,910	5,810	5,960	5,950	(0.5)	252	3M	20B
1404/02/27	5,910	5,840	5,980	5,980	(0.66)	218	3M	17B
1404/02/24	6,000	5,970	6,020	6,020	(0.82)	269	10M	61B
1404/02/23	6,090	5,910	6,110	6,070	(0.33)	278	3M	17B
1404/02/22	6,110	6,080	6,190	6,090	0.0	167	1M	8B
1404/02/21	6,000	5,970	6,160	6,090	(0.98)	156	6M	34B
1404/02/20	6,200	6,090	6,200	6,150	(1.91)	223	10M	59B
1404/02/17	6,260	6,170	6,330	6,270	(0.48)	310	9M	58B
1404/02/16	6,300	6,240	6,300	6,300	(0.47)	246	8M	51B
1404/02/15	6,440	6,200	6,440	6,330	(0.94)	402	13M	82B
1404/02/14	6,320	6,240	6,450	6,390	(0.62)	336	9M	58B
1404/02/13	6,460	6,270	6,640	6,430	(0.46)	176	4M	23B
1404/02/08	7,110	7,080	7,270	7,160	1.42	457	9M	62B
1404/02/07	7,200	6,870	7,200	7,060	(0.14)	286	9M	60B
1404/02/06	7,120	7,070	7,260	7,070	0.28	258	4M	32B
1404/02/03	6,920	6,910	7,120	7,050	1.88	388	14M	98B
1404/02/02	6,960	6,860	7,040	6,920	0.44	338	8M	54B
1404/02/01	7,070	6,680	7,070	6,890	0.29	339	6M	43B
1404/01/31	7,010	6,920	7,020	6,870	0.73	282	3M	24B
1404/01/30	6,890	6,840	6,900	6,820	0.29	216	4M	29B
1404/01/27	6,880	6,820	6,900	6,800	0.29	181	4M	26B
1404/01/26	6,890	6,800	6,890	6,780	0.59	242	7M	50B
1404/01/25	6,760	6,760	6,890	6,740	0.75	233	4M	30B
1404/01/24	6,730	6,650	6,740	6,690	2.14	258	11M	71B
1404/01/23	6,650	6,560	6,660	6,550	0.61	195	5M	32B
1404/01/20	6,490	6,490	6,560	6,510	0.62	200	8M	53B
1404/01/19	6,550	6,540	6,630	6,470	0.47	150	3M	21B
1404/01/18	6,470	6,240	6,540	6,440	0.16	227	6M	42B
1404/01/17	6,500	6,490	6,580	6,430	0.31	153	4M	27B
1404/01/16	6,410	6,410	6,540	6,410	0.94	249	6M	38B
1404/01/10	6,350	6,350	6,470	6,350	0.32	191	6M	38B
1404/01/09	6,370	6,350	6,480	6,330	0.48	219	7M	42B
1404/01/06	6,260	6,080	6,440	6,300	0.64	375	9M	55B
1404/01/05	6,170	6,170	6,370	6,260	1.13	235	8M	48B
1403/12/28	6,220	5,920	6,280	6,190	1.48	992	20M	122B
1403/12/27	6,200	6,160	6,250	6,100	0.49	197	3M	20B
1403/12/26	6,190	6,090	6,210	6,070	0.66	254	7M	42B
1403/12/25	6,130	6,100	6,160	6,030	0.67	272	4M	22B
1403/12/22	6,060	6,050	6,120	5,990	0.67	301	5M	31B
1403/12/21	6,000	5,980	6,020	5,950	1.02	296	8M	48B
1403/12/20	5,960	5,940	5,990	5,890	0.51	249	5M	31B
1403/12/19	5,870	5,870	5,960	5,860	0.51	327	6M	35B
1403/12/18	5,860	5,850	5,930	5,830	0.52	291	6M	35B
1403/12/15	5,920	5,810	5,920	5,800	0.35	188	4M	25B
1403/12/14	5,820	5,800	5,910	5,780	0.70	353	5M	30B
1403/12/13	5,750	5,710	5,850	5,740	0.53	476	11M	63B
1403/12/12	5,740	5,710	5,790	5,710	1.42	353	12M	67B
1403/12/11	5,670	5,660	5,750	5,630	0.54	295	4M	26B
1403/12/08	5,620	5,560	5,680	5,600	1.08	419	12M	69B
1403/12/07	5,510	5,500	5,540	5,540	2.97	361	15M	85B
1403/12/06	5,400	5,400	5,450	5,380	1.51	253	7M	40B
1403/12/05	5,400	5,350	5,410	5,300	0.76	323	5M	27B
1403/12/04	5,330	5,260	5,330	5,260	1.54	441	10M	54B
1403/12/01	5,170	5,140	5,220	5,180	2.17	387	16M	82B
1403/11/30	5,100	5,000	5,130	5,070	1.60	354	10M	53B
1403/11/29	5,050	4,860	5,130	4,990	(0.2)	282	3M	15B
1403/11/28	4,910	4,890	4,990	5,000	(0.79)	170	4M	22B
1403/11/27	4,920	4,910	4,980	5,040	(0.4)	99	2M	11B
1403/11/23	5,150	4,980	5,220	5,060	(1.36)	236	7M	36B
1403/11/21	5,070	5,020	5,200	5,130	(0.77)	364	5M	26B
1403/11/17	5,060	5,020	5,200	5,170	0.0	141	864K	4B
1403/11/16	5,030	5,030	5,290	5,170	0.19	177	4M	20B
1403/11/15	5,180	5,040	5,240	5,160	0.0	162	2M	8B
1403/11/14	5,030	5,030	5,160	5,160	(0.39)	432	2M	10B
1403/11/13	5,150	5,070	5,160	5,180	(0.77)	160	4M	18B
1403/11/10	5,110	5,080	5,190	5,220	(0.19)	214	1M	6B
1403/11/08	5,110	5,100	5,200	5,230	(0.38)	174	2M	9B
1403/11/07	5,340	5,110	5,340	5,250	(0.19)	161	1M	6B
1403/11/06	5,290	5,130	5,380	5,260	0.0	210	2M	10B
1403/11/03	5,180	5,180	5,320	5,260	(0.19)	288	2M	10B
1403/11/02	5,250	5,120	5,390	5,270	0.0	181	2M	10B
1403/11/01	5,150	5,130	5,290	5,270	(0.19)	156	2M	8B
1403/10/30	5,170	5,150	5,270	5,280	(0.38)	218	2M	12B
1403/10/29	5,190	5,180	5,210	5,300	(0.56)	218	2M	13B
1403/10/26	5,330	5,190	5,390	5,330	(0.37)	258	2M	10B
1403/10/24	5,210	5,210	5,370	5,350	(0.37)	527	3M	16B
1403/10/23	5,230	5,230	5,300	5,370	(0.37)	231	2M	11B
1403/10/22	5,600	5,380	5,690	5,390	(2.71)	461	14M	78B
1403/10/19	5,480	5,430	5,600	5,540	1.84	741	19M	106B
1403/10/18	5,450	5,380	5,480	5,440	2.06	368	14M	76B
1403/10/17	5,240	5,240	5,470	5,330	0.0	262	3M	16B
1403/10/16	5,380	5,230	5,480	5,330	0.0	206	2M	9B
1403/10/15	5,310	5,180	5,390	5,330	1.72	369	9M	49B
1403/10/12	5,120	5,110	5,270	5,240	(0.38)	420	3M	16B
1403/10/11	5,170	5,130	5,180	5,260	(0.38)	233	3M	13B
1403/10/10	5,200	5,150	5,290	5,280	(0.38)	244	2M	12B
1403/10/09	5,190	5,170	5,310	5,300	(0.38)	285	2M	13B
1403/10/08	5,230	5,180	5,420	5,320	(0.37)	496	5M	27B
1403/10/05	5,390	5,210	5,390	5,340	(0.56)	282	3M	16B
1403/10/04	5,270	5,270	5,440	5,370	(0.37)	412	4M	22B
1403/10/03	5,370	5,310	5,420	5,390	(1.46)	387	7M	38B
1403/10/02	5,470	5,420	5,500	5,470	(1.97)	386	10M	55B
1403/10/01	5,670	5,490	5,680	5,580	(1.24)	617	8M	43B
1403/09/28	5,520	5,510	5,590	5,650	(0.53)	261	2M	13B
1403/09/27	5,560	5,530	5,600	5,680	(0.35)	176	2M	11B
1403/09/26	5,840	5,540	5,840	5,700	(0.18)	380	8M	48B
1403/09/25	5,770	5,690	5,810	5,710	1.06	374	6M	37B
1403/09/24	5,680	5,680	5,770	5,650	0.71	356	3M	20B
1403/09/21	5,650	5,640	5,670	5,610	0.36	220	6M	34B
1403/09/20	5,680	5,600	5,690	5,590	0.36	204	6M	32B
1403/09/19	5,600	5,590	5,680	5,570	0.72	318	8M	46B
1403/09/18	5,550	5,550	5,580	5,530	0.36	238	6M	31B
1403/09/17	5,550	5,340	5,580	5,510	0.18	473	21M	115B
1403/09/14	5,540	5,490	5,600	5,500	0.55	270	6M	33B
1403/09/13	5,510	5,330	5,550	5,470	1.48	358	11M	58B
1403/09/12	5,390	5,390	5,440	5,390	1.89	298	10M	55B
1403/09/11	5,310	5,240	5,320	5,290	2.32	333	15M	79B
1403/09/10	5,230	5,100	5,250	5,170	1.33	520	20M	104B
1403/09/07	5,014	4,865	5,164	5,102	1.76	489	22M	111B
1403/09/06	5,000	4,859	5,040	5,014	2.45	524	24M	122B
1403/09/05	4,904	4,900	4,910	4,894	2.66	271	13M	63B
1403/09/04	4,817	4,817	4,820	4,767	1.86	189	9M	43B
1403/09/03	4,610	4,600	4,738	4,680	1.74	316	10M	48B
1403/08/30	4,685	4,537	4,702	4,600	(1.65)	427	13M	62B
1403/08/29	4,719	4,611	4,724	4,677	1.94	470	22M	102B
1403/08/28	4,395	4,395	4,643	4,588	1.77	367	13M	58B
1403/08/27	4,598	4,381	4,598	4,508	0.69	538	15M	70B
1403/08/26	4,479	4,430	4,503	4,477	2.40	552	18M	83B
1403/08/23	4,350	4,250	4,406	4,372	2.20	1,128	60M	260B
1403/08/22	4,100	4,057	4,294	4,278	2.61	484	50M	214B
1403/08/21	4,201	4,084	4,271	4,169	0.17	460	7M	31B
1403/08/20	4,039	4,039	4,237	4,162	(0.02)	585	12M	51B
1403/08/19	4,052	4,052	4,222	4,163	(0.34)	384	5M	22B
1403/08/16	4,087	4,085	4,150	4,177	(0.81)	164	4M	16B
1403/08/15	4,114	4,114	4,213	4,211	(0.71)	181	3M	14B
1403/08/14	4,116	4,116	4,116	4,241	(0.05)	21	182K	749M
1403/08/13	4,117	4,117	4,117	4,243	(0.02)	15	136K	560M
1403/08/12	4,229	4,121	4,357	4,244	(0.09)	165	2M	8B
1403/08/09	4,174	4,174	4,240	4,248	(1.28)	220	6M	26B
1403/08/08	4,250	4,193	4,250	4,303	(0.44)	93	2M	9B
1403/08/07	4,380	4,200	4,391	4,322	1.36	402	9M	38B
1403/08/06	4,270	4,122	4,346	4,264	1.04	169	7M	30B
1403/08/05	4,075	4,075	4,295	4,220	0.45	305	6M	24B
1403/08/02	4,076	4,076	4,076	4,201	(0.02)	12	114K	467M
1403/08/01	4,078	4,078	4,078	4,202	(0.05)	24	245K	1B
1403/07/30	4,095	4,095	4,095	4,204	(0.4)	41	2M	8B
1403/07/29	4,107	4,107	4,107	4,221	(0.28)	30	1M	6B
1403/07/28	4,108	4,108	4,108	4,233	(0.05)	26	271K	1B
1403/07/25	4,126	4,121	4,195	4,235	(0.31)	138	1M	6B
1403/07/24	4,126	4,126	4,126	4,248	(0.12)	27	614K	3B
1403/07/23	4,160	4,160	4,268	4,253	(0.82)	166	4M	17B
1403/07/22	4,300	4,221	4,395	4,288	0.07	145	3M	12B
1403/07/21	4,310	4,211	4,399	4,285	0.02	135	1M	5B
1403/07/18	4,282	4,248	4,300	4,284	(0.14)	114	2M	9B
1403/07/17	4,254	4,254	4,256	4,290	(0.14)	96	2M	9B
1403/07/16	4,277	4,277	4,282	4,296	(0.56)	144	8M	34B
1403/07/15	4,277	4,277	4,277	4,320	0.0	10	138K	589M
1403/07/14	4,278	4,278	4,278	4,320	(0.02)	15	175K	747M
1403/07/11	4,282	4,282	4,282	4,321	(0.09)	27	1M	6B
1403/07/10	4,283	4,283	4,283	4,325	(0.02)	37	299K	1B
1403/07/09	4,374	4,288	4,374	4,326	(0.12)	242	5M	22B
1403/07/08	4,293	4,293	4,379	4,331	(0.12)	320	10M	41B
1403/07/07	4,294	4,294	4,294	4,336	(0.02)	29	334K	1B
1403/07/04	4,420	4,420	4,420	4,337	1.05	114	5M	23B
1403/07/03	4,337	4,270	4,357	4,292	1.44	173	7M	32B
1403/07/02	4,316	4,190	4,323	4,231	0.31	459	7M	29B
1403/07/01	4,260	4,143	4,300	4,218	(0.19)	295	4M	19B
1403/06/28	4,338	4,200	4,339	4,226	0.12	151	1M	5B
1403/06/27	4,145	4,144	4,275	4,221	(0.12)	186	3M	13B
1403/06/26	4,229	4,120	4,229	4,226	(0.07)	95	580K	2B
1403/06/25	4,142	4,121	4,320	4,229	(0.14)	272	2M	9B
1403/06/24	4,278	4,150	4,346	4,235	(0.12)	304	3M	14B
1403/06/21	4,152	4,121	4,357	4,240	0.0	219	3M	12B
1403/06/20	4,140	4,130	4,320	4,240	(0.12)	127	2M	7B
1403/06/19	4,236	4,207	4,248	4,245	(0.02)	118	733K	3B
1403/06/18	4,136	4,128	4,382	4,246	(0.21)	245	4M	16B
1403/06/17	4,145	4,145	4,270	4,255	(0.42)	274	2M	9B
1403/06/13	4,370	4,202	4,370	4,273	(0.33)	225	3M	13B
1403/06/11	4,362	4,279	4,363	4,287	0.21	144	2M	8B
1403/06/10	4,270	4,270	4,345	4,278	0.42	180	3M	14B
1403/06/07	4,184	4,182	4,237	4,260	(0.16)	155	2M	9B
1403/06/06	4,206	4,201	4,260	4,267	(0.44)	176	3M	14B
1403/06/05	4,252	4,213	4,306	4,286	(0.28)	184	3M	13B
1403/06/03	4,224	4,224	4,308	4,298	(0.28)	168	2M	10B
1403/05/31	4,227	4,227	4,228	4,310	(0.07)	50	487K	2B
1403/05/30	4,231	4,231	4,232	4,313	(0.09)	56	739K	3B
1403/05/29	4,256	4,244	4,270	4,317	(0.3)	135	2M	9B
1403/05/28	4,255	4,255	4,326	4,330	(0.25)	161	2M	9B
1403/05/27	4,316	4,267	4,316	4,341	(0.3)	195	2M	9B
1403/05/24	4,316	4,316	4,358	4,354	(0.11)	97	2M	8B
1403/05/23	4,327	4,327	4,329	4,359	(0.25)	79	4M	16B
1403/05/22	4,327	4,327	4,327	4,370	0.0	3	100K	432M
1403/05/21	4,330	4,328	4,330	4,370	(0.02)	23	404K	2B
1403/05/20	4,335	4,335	4,354	4,371	(0.16)	102	2M	10B
1403/05/16	4,339	4,339	4,359	4,378	(0.09)	48	1M	6B
1403/05/15	4,359	4,359	4,378	4,382	(0.48)	155	7M	30B
1403/05/14	4,359	4,359	4,359	4,403	0.0	23	133K	581M
1403/05/13	4,202	4,202	4,254	4,403	(1.5)	137	4M	15B
1403/05/10	4,260	4,260	4,300	4,470	(1.32)	173	3M	14B
1403/05/09	4,440	4,400	4,550	4,530	(3.21)	641	8M	36B
1403/05/08	4,790	4,560	4,790	4,680	(3.51)	527	10M	44B
1403/05/06	5,180	4,740	5,180	4,850	(3.77)	801	13M	61B
1403/05/03	4,610	4,590	5,170	5,040	3.28	1,353	33M	164B
1403/05/02	4,910	4,660	4,910	4,880	(1.41)	404	5M	22B
1403/05/01	4,780	4,750	4,830	4,950	(0.4)	160	2M	7B
1403/04/31	4,850	4,730	4,950	4,970	(0.4)	252	3M	15B
1403/04/30	4,850	4,740	4,850	4,990	(0.4)	125	1M	5B
1403/04/27	4,740	4,730	4,850	5,010	(0.2)	152	749K	4B
1403/04/24	4,900	4,790	4,900	5,020	(1.38)	311	3M	15B
1403/04/23	4,890	4,820	4,980	5,090	(0.59)	242	2M	8B
1403/04/20	4,990	4,870	4,990	5,120	(0.39)	134	1M	5B
1403/04/19	5,000	4,960	5,020	5,140	(0.19)	101	953K	5B
1403/04/18	5,020	4,980	5,350	5,150	(0.77)	415	7M	35B
1403/04/17	5,430	5,000	5,430	5,190	0.0	261	3M	17B
1403/04/16	5,350	5,300	5,390	5,190	0.97	269	3M	17B
1403/04/13	5,220	5,090	5,260	5,140	0.59	152	4M	19B
1403/04/12	4,880	4,880	5,190	5,110	0.0	284	5M	26B
1403/04/11	4,880	4,880	5,190	5,110	(1.54)	264	4M	22B
1403/04/10	4,890	4,890	4,890	5,190	(0.19)	58	452K	2B
1403/04/09	5,030	4,950	5,100	5,200	(1.14)	321	3M	15B
1403/04/06	5,170	5,170	5,220	5,260	(0.19)	114	1M	5B
1403/04/04	5,180	5,180	5,250	5,270	(0.19)	123	2M	9B
1403/04/03	5,190	5,190	5,310	5,280	(0.19)	91	3M	16B
1403/04/02	5,200	5,200	5,320	5,290	(0.19)	98	2M	10B
1403/03/30	5,210	5,210	5,220	5,300	(0.19)	73	2M	9B
1403/03/29	5,210	5,210	5,350	5,310	0.0	150	3M	15B
1403/03/27	5,230	5,230	5,310	5,310	(0.38)	346	3M	15B
1403/03/26	5,250	5,230	5,360	5,330	0.0	111	3M	17B
1403/03/23	5,220	5,200	5,350	5,330	0.76	227	13M	68B
1403/03/22	5,370	5,300	5,370	5,290	0.19	151	3M	15B
1403/03/21	5,310	5,260	5,340	5,280	0.38	180	7M	39B
1403/03/20	5,150	5,150	5,340	5,260	0.19	204	7M	35B
1403/03/19	5,300	5,170	5,310	5,250	0.19	200	4M	22B
1403/03/16	5,260	5,130	5,310	5,240	0.19	193	3M	17B
1403/03/13	5,220	5,200	5,280	5,230	0.19	184	4M	21B
1403/03/12	5,230	5,130	5,260	5,220	(0.19)	473	18M	93B
1403/03/09	5,130	5,130	5,130	5,230	0.0	38	306K	2B
1403/03/08	5,130	5,130	5,130	5,230	0.0	52	481K	2B
1403/03/07	5,130	5,130	5,130	5,230	0.0	9	79K	403M
1403/02/30	5,470	5,400	5,670	5,610	(0.71)	351	6M	35B
1403/02/29	5,650	5,500	5,740	5,650	1.80	492	18M	100B
1403/02/26	5,440	5,440	5,670	5,550	0.73	357	6M	36B
1403/02/25	5,370	5,370	5,600	5,510	1.47	457	11M	58B
1403/02/24	5,370	5,280	5,490	5,430	0.0	247	5M	26B
1403/02/23	5,500	5,280	5,570	5,430	0.74	324	6M	34B
1403/02/22	5,300	5,240	5,500	5,390	(0.92)	429	17M	94B
1403/02/19	5,500	5,300	5,520	5,440	0.0	303	10M	56B
1403/02/18	5,400	5,180	5,530	5,440	(0.18)	555	15M	83B
1403/02/17	5,510	5,230	5,560	5,450	0.74	656	10M	56B
1403/02/16	5,400	5,400	5,530	5,410	0.99	482	6M	31B
1403/02/12	5,201	5,201	5,447	5,357	3.26	983	12M	67B
1403/02/11	5,108	5,031	5,269	5,188	2.09	623	13M	67B
1403/02/10	5,188	5,031	5,188	5,082	0.53	330	7M	36B
1403/02/09	5,039	4,940	5,140	5,055	0.92	614	10M	50B
1403/02/02	5,136	4,978	5,136	5,009	1.11	523	14M	72B
1403/02/01	4,990	4,950	5,140	4,954	1.10	394	6M	30B
1403/01/29	4,930	4,860	4,940	4,900	0.0	165	2M	11B
1403/01/28	4,880	4,880	4,950	4,900	(0.41)	213	6M	30B
1403/01/27	4,870	4,870	4,950	4,920	0.20	259	3M	15B
1403/01/26	4,880	4,880	4,880	4,910	(0.2)	69	2M	12B
1403/01/25	4,940	4,850	5,010	4,920	(3.53)	503	11M	52B
1403/01/21	5,080	5,030	5,120	5,100	(0.2)	263	3M	17B
1403/01/20	5,090	5,050	5,250	5,110	0.39	553	5M	25B
1403/01/19	5,030	4,940	5,090	5,090	(0.59)	376	3M	17B
1403/01/18	5,220	4,940	5,220	5,120	(1.54)	621	6M	32B
1403/01/15	5,240	5,030	5,240	5,200	(1.14)	747	6M	32B
1403/01/14	5,300	5,220	5,380	5,260	(4.19)	817	13M	66B
1403/01/11	5,500	5,340	5,510	5,490	(0.72)	493	5M	28B
1403/01/08	5,580	5,420	5,580	5,530	2.03	1,331	29M	163B
1403/01/07	5,200	5,180	5,460	5,420	4.23	850	45M	243B
1403/01/06	5,330	5,220	5,380	5,200	0.39	386	3M	17B
1403/01/05	5,190	5,150	5,350	5,180	1.57	627	8M	44B
1402/12/28	5,000	5,000	5,190	5,100	0.0	157	1M	7B
1402/12/27	5,160	5,030	5,160	5,100	0.0	115	754K	4B
1402/12/26	5,050	5,000	5,120	5,100	(0.2)	361	2M	10B
1402/12/23	5,070	5,020	5,110	5,110	0.0	152	999K	5B
1402/12/22	5,080	5,030	5,170	5,110	0.0	184	2M	9B
1402/12/21	4,980	4,980	5,120	5,110	0.0	150	2M	12B
1402/12/20	5,160	4,990	5,160	5,110	0.0	276	6M	30B
1402/12/19	5,080	5,060	5,190	5,110	0.0	174	1M	7B
1402/12/16	5,040	5,040	5,200	5,110	0.0	159	2M	8B
1402/12/15	5,100	4,980	5,220	5,110	0.20	237	2M	11B
1402/12/14	5,170	4,980	5,170	5,100	(0.2)	190	1M	8B
1402/12/13	5,050	5,010	5,250	5,110	0.39	445	4M	23B
1402/12/12	4,930	4,920	5,080	5,090	(0.59)	383	3M	16B
1402/12/09	5,040	4,930	5,070	5,120	(0.19)	154	746K	4B
1402/12/08	4,920	4,900	5,020	5,130	(0.19)	158	1M	5B
1402/12/07	5,040	4,930	5,040	5,140	(0.58)	240	2M	9B
1402/12/05	4,990	4,940	5,140	5,170	(0.39)	248	2M	8B
1402/12/02	5,100	4,960	5,140	5,190	(0.57)	307	2M	12B
1402/12/01	5,070	5,000	5,320	5,220	(0.19)	194	2M	10B
1402/11/30	5,060	5,060	5,210	5,230	(0.19)	213	1M	6B
1402/11/29	5,140	5,010	5,150	5,240	(0.38)	258	2M	8B
1402/11/28	5,140	5,030	5,150	5,260	(0.38)	210	1M	6B
1402/11/25	5,090	5,090	5,270	5,280	(0.19)	130	522K	3B
1402/11/24	5,160	5,090	5,280	5,290	(0.56)	278	2M	12B
1402/11/23	5,220	5,150	5,330	5,320	(0.37)	370	3M	15B
1402/11/21	5,390	5,250	5,390	5,340	(0.19)	140	1M	6B
1402/11/18	5,250	5,250	5,400	5,350	(0.19)	517	2M	12B
1402/11/17	5,250	5,240	5,360	5,360	(0.19)	227	1M	6B
1402/11/16	5,270	5,260	5,370	5,370	(0.37)	252	3M	14B
1402/11/15	5,280	5,280	5,380	5,390	(0.19)	180	1M	6B
1402/11/14	5,250	5,250	5,350	5,400	(0.18)	193	2M	10B
1402/11/11	5,270	5,230	5,380	5,410	(0.18)	228	1M	7B
1402/11/10	5,310	5,230	5,350	5,420	(0.37)	191	2M	9B
1402/11/09	5,400	5,250	5,500	5,440	(0.73)	540	4M	22B
1402/11/08	5,370	5,340	5,450	5,480	(0.36)	262	2M	10B
1402/11/07	5,530	5,330	5,530	5,500	(0.18)	248	2M	9B
1402/11/04	5,290	5,290	5,550	5,510	(0.36)	423	4M	24B
1402/11/03	5,340	5,220	5,420	5,530	(1.07)	311	3M	15B
1402/11/02	5,500	5,330	5,550	5,590	(0.71)	316	3M	15B
1402/11/01	5,420	5,410	5,560	5,630	(0.35)	214	2M	9B
1402/10/30	5,490	5,410	5,640	5,650	(0.88)	504	4M	22B
1402/10/27	5,570	5,550	5,700	5,700	(0.18)	185	1M	7B
1402/10/26	5,610	5,560	5,900	5,710	(0.35)	426	4M	21B
1402/10/25	5,600	5,550	5,970	5,730	2.69	820	8M	46B
1402/10/24	5,480	5,480	5,640	5,580	(0.18)	383	4M	23B
1402/10/23	5,490	5,460	5,600	5,590	(0.18)	206	2M	11B
1402/10/20	5,500	5,440	5,620	5,600	(0.18)	246	2M	11B
1402/10/19	5,480	5,410	5,570	5,610	(0.18)	262	2M	10B
1402/10/18	5,590	5,470	5,600	5,620	(0.35)	293	3M	15B
1402/10/17	5,610	5,490	5,720	5,640	(0.18)	363	3M	19B
1402/10/16	5,500	5,450	5,600	5,650	(0.7)	299	3M	17B
1402/10/13	5,550	5,520	5,650	5,690	(0.18)	214	1M	7B
1402/10/12	5,650	5,520	5,660	5,700	(0.35)	212	2M	11B
1402/10/11	5,690	5,600	5,730	5,720	0.0	226	2M	12B
1402/10/10	5,740	5,720	5,890	5,720	0.35	328	4M	26B
1402/10/09	5,680	5,570	5,800	5,700	0.18	327	4M	26B
1402/10/06	5,630	5,550	5,690	5,690	(0.18)	282	2M	11B
1402/10/05	5,550	5,540	5,720	5,700	(0.35)	334	2M	14B
1402/10/04	5,680	5,590	5,740	5,720	(0.35)	393	4M	21B
1402/10/03	5,750	5,630	5,750	5,740	(0.52)	368	4M	22B
1402/10/02	5,830	5,660	5,830	5,770	(0.35)	467	4M	21B
1402/09/29	5,800	5,660	5,800	5,790	(0.52)	417	4M	23B
1402/09/28	5,920	5,710	5,920	5,820	(0.85)	639	7M	43B
1402/09/27	5,920	5,790	6,030	5,870	(0.17)	1,327	14M	83B
1402/09/25	5,930	5,770	6,140	5,880	2.26	1,916	33M	193B
1402/09/22	5,450	5,450	5,760	5,750	6.68	843	37M	212B
1402/09/21	5,310	5,310	5,600	5,390	0.75	342	3M	19B
1402/09/20	5,220	5,220	5,430	5,350	0.19	249	3M	14B
1402/09/19	5,370	5,270	5,400	5,340	0.0	175	1M	6B
1402/09/18	5,270	5,240	5,500	5,340	0.19	307	3M	14B
1402/09/15	5,360	5,210	5,400	5,330	(0.19)	212	2M	8B
1402/09/14	5,470	5,300	5,470	5,340	0.19	255	2M	11B
1402/09/13	5,370	5,370	5,550	5,330	0.19	213	1M	6B
1402/09/12	5,610	5,400	5,610	5,320	1.14	461	3M	18B
1402/09/11	5,360	5,300	5,550	5,260	0.57	353	2M	12B
1402/09/08	5,270	5,210	5,390	5,230	0.0	154	1M	6B
1402/09/07	5,210	5,210	5,360	5,230	0.19	167	1M	6B
1402/09/06	5,210	5,150	5,430	5,220	0.19	340	2M	12B
1402/09/05	5,150	5,130	5,210	5,210	0.0	139	1M	6B
1402/09/04	5,130	5,130	5,250	5,210	(0.19)	157	1M	8B
1402/09/01	5,140	5,130	5,200	5,220	(0.19)	181	1M	6B
1402/08/30	5,160	5,120	5,240	5,230	(0.19)	196	911K	5B
1402/08/29	5,290	5,120	5,310	5,240	0.0	280	2M	9B
1402/08/28	5,120	5,120	5,280	5,240	(0.19)	183	2M	8B
1402/08/27	5,140	5,100	5,270	5,250	(0.19)	157	2M	9B
1402/08/24	5,170	5,170	5,270	5,260	0.0	126	985K	5B
1402/08/23	5,260	5,180	5,300	5,260	0.0	135	1M	6B
1402/08/22	5,270	5,270	5,410	5,260	0.19	226	2M	9B
1402/08/21	5,230	5,200	5,290	5,250	0.0	128	1M	6B
1402/08/20	5,330	5,190	5,360	5,250	0.19	180	2M	9B
1402/08/17	5,200	5,180	5,360	5,240	0.0	266	2M	10B
1402/08/16	5,170	5,160	5,260	5,240	(0.19)	271	2M	11B
1402/08/15	5,160	5,120	5,270	5,250	(0.38)	293	3M	18B
1402/08/14	5,230	5,210	5,260	5,270	0.0	102	525K	3B
1402/08/13	5,190	5,190	5,420	5,270	0.0	265	2M	10B
1402/08/10	5,080	5,020	5,170	5,270	(0.38)	163	1M	6B
1402/08/09	5,280	5,150	5,280	5,290	(0.19)	117	1M	7B
1402/08/08	5,190	5,070	5,280	5,300	(0.38)	339	2M	12B
1402/08/07	5,050	5,050	5,260	5,320	(0.56)	222	2M	9B
1402/08/06	5,200	5,040	5,200	5,350	(0.93)	228	3M	13B
1402/08/03	5,210	5,200	5,300	5,400	(0.18)	146	874K	5B
1402/08/02	5,400	5,190	5,400	5,410	(0.55)	144	2M	11B
1402/08/01	5,380	5,330	5,390	5,440	(0.18)	113	1M	6B
1402/07/30	5,460	5,340	5,460	5,450	(0.18)	153	2M	9B
1402/07/29	5,420	5,320	5,510	5,460	0.0	256	1M	6B
1402/07/26	5,380	5,250	5,480	5,460	(0.36)	300	2M	11B
1402/07/25	5,490	5,340	5,490	5,480	(0.18)	345	2M	9B
1402/07/24	5,340	5,330	5,470	5,490	(0.36)	311	2M	12B
1402/07/23	5,400	5,320	5,490	5,510	(0.36)	233	2M	9B
1402/07/22	5,390	5,340	5,470	5,530	(0.36)	220	1M	8B
1402/07/19	5,500	5,410	5,550	5,550	(0.18)	255	1M	6B
1402/07/18	5,380	5,350	5,570	5,560	(0.54)	409	2M	11B
1402/07/17	5,240	5,240	5,510	5,590	(0.71)	378	2M	13B
1402/07/16	5,470	5,310	5,550	5,630	(1.23)	578	3M	16B
1402/07/15	5,580	5,450	5,690	5,700	(0.87)	447	3M	17B
1402/07/12	5,650	5,560	5,750	5,750	(0.69)	469	3M	19B
1402/07/10	5,620	5,510	5,780	5,790	(0.34)	251	2M	9B
1402/07/09	5,700	5,530	5,740	5,810	(0.85)	509	3M	16B
1402/07/08	5,730	5,690	5,800	5,860	(0.17)	406	1M	8B
1402/07/05	5,700	5,690	5,860	5,870	(0.17)	278	2M	11B
1402/07/04	5,860	5,700	5,860	5,880	(0.17)	260	1M	8B
1402/07/03	5,780	5,620	5,890	5,890	(0.17)	272	1M	9B
1402/07/01	5,800	5,770	5,880	5,900	(0.17)	253	2M	9B
1402/06/29	5,780	5,760	5,890	5,910	(0.17)	141	971K	6B
1402/06/28	5,820	5,720	5,940	5,920	(0.34)	278	2M	11B
1402/06/27	5,800	5,800	5,940	5,940	0.0	146	879K	5B
1402/06/26	5,820	5,750	5,920	5,940	(0.17)	326	2M	10B
1402/06/22	5,880	5,760	6,020	5,950	(0.67)	467	3M	20B
1402/06/21	5,850	5,850	6,040	5,990	0.0	241	1M	9B
1402/06/20	6,000	5,860	6,000	5,990	(0.17)	160	1M	7B
1402/06/19	5,980	5,800	5,990	6,000	(0.17)	241	2M	9B
1402/06/18	6,000	5,850	6,010	6,010	0.0	180	1M	7B
1402/06/14	6,000	5,920	6,080	6,010	0.0	306	2M	13B
1402/06/13	6,010	5,900	6,090	6,010	0.0	219	2M	15B
1402/06/12	5,940	5,880	6,050	6,010	0.0	182	3M	16B
1402/06/11	6,090	5,950	6,110	6,010	0.0	205	2M	9B
1402/06/08	6,110	5,920	6,110	6,010	0.17	325	2M	13B
1402/06/07	6,080	5,900	6,170	6,000	0.0	251	2M	10B
1402/06/06	6,070	5,930	6,180	6,000	0.50	407	3M	17B
1402/06/05	6,200	5,900	6,200	5,970	0.17	301	2M	9B
1402/06/04	6,140	6,030	6,200	5,960	0.17	177	1M	7B
1402/06/01	6,000	5,960	6,020	5,950	0.34	178	4M	25B
1402/05/31	6,140	5,880	6,160	5,930	0.68	325	4M	27B
1402/05/30	6,010	5,990	6,130	5,890	0.86	306	4M	23B
1402/05/29	5,990	5,690	6,030	5,840	(3.15)	1,082	21M	121B
1402/05/28	5,870	5,790	6,000	6,030	(0.5)	474	2M	13B
1402/05/25	5,830	5,830	6,130	6,060	(0.33)	413	3M	20B
1402/05/24	6,000	5,860	6,140	6,080	(0.33)	267	3M	17B
1402/05/23	5,950	5,950	6,100	6,100	(0.49)	281	3M	18B
1402/05/22	5,920	5,910	6,160	6,130	(0.65)	418	3M	20B
1402/05/21	6,240	5,980	6,240	6,170	(0.48)	396	3M	18B
1402/05/18	6,190	6,120	6,230	6,200	0.0	168	2M	12B
1402/05/17	6,230	6,110	6,300	6,200	(0.16)	229	3M	17B
1402/05/16	6,230	6,100	6,240	6,210	(0.16)	210	2M	13B
1402/05/15	6,220	6,130	6,270	6,220	0.0	309	4M	22B
1402/05/14	6,230	6,120	6,260	6,220	0.0	424	4M	22B
1402/05/10	6,090	6,030	6,250	6,220	(0.48)	374	5M	31B
1402/05/09	6,030	6,000	6,250	6,250	(0.64)	372	3M	19B
1402/05/08	6,180	6,020	6,360	6,290	(1.1)	578	4M	26B
1402/05/07	6,380	6,190	6,440	6,360	(0.31)	367	3M	16B
1402/05/04	6,400	6,190	6,410	6,380	(0.47)	424	4M	27B
1402/05/03	6,330	6,220	6,480	6,410	(0.16)	196	2M	11B
1402/05/02	6,450	6,260	6,490	6,420	(0.31)	404	5M	32B
1402/05/01	6,150	6,150	6,490	6,440	(0.46)	422	4M	22B
1402/04/31	6,200	6,150	6,530	6,470	(1.67)	686	6M	35B
1402/04/28	6,620	6,220	6,760	6,580	(0.45)	585	7M	47B
1402/04/27	6,500	6,430	6,750	6,610	(0.3)	612	6M	37B
1402/04/26	6,510	6,340	6,630	6,630	(2.64)	452	6M	36B
1402/04/25	6,830	6,460	6,830	6,810	(1.87)	483	4M	28B
1402/04/24	6,950	6,630	7,010	6,940	(0.57)	433	5M	32B
1402/04/21	6,780	6,570	6,940	6,980	(1.13)	433	3M	22B
1402/04/20	6,960	6,790	7,130	7,060	(1.26)	527	6M	39B
1402/04/19	7,040	6,970	7,150	7,150	(0.56)	311	3M	23B
1402/04/18	7,050	7,020	7,220	7,190	(0.28)	304	2M	17B
1402/04/17	7,220	7,080	7,290	7,210	(0.14)	359	4M	31B
1402/04/14	7,230	7,140	7,300	7,220	0.0	330	3M	19B
1402/04/13	7,360	7,150	7,360	7,220	0.0	396	6M	40B
1402/04/12	7,360	7,110	7,430	7,220	0.42	444	5M	36B
1402/04/11	7,250	7,230	7,300	7,190	0.70	479	6M	43B
1402/04/10	6,930	6,930	7,160	7,140	(0.28)	328	4M	27B
1402/04/07	7,280	6,950	7,290	7,160	(0.14)	305	2M	11B
1402/04/06	7,210	7,000	7,260	7,170	(0.42)	487	8M	58B
1402/04/05	7,230	6,980	7,360	7,200	3.15	719	12M	88B
1402/04/04	6,940	6,740	7,230	6,980	3.10	778	10M	68B
1402/04/03	6,580	6,470	7,000	6,770	2.42	768	12M	84B
1402/03/31	6,610	6,590	6,680	6,610	0.0	352	5M	34B
1402/03/30	6,460	6,460	6,650	6,610	(0.3)	361	5M	30B
1402/03/29	6,630	6,450	6,680	6,630	0.0	436	6M	40B
1402/03/28	6,540	6,410	6,750	6,630	(0.45)	452	5M	36B
1402/03/27	6,750	6,540	6,790	6,660	0.15	423	6M	40B
1402/03/24	6,830	6,540	6,830	6,650	1.37	463	8M	54B
1402/03/23	6,540	6,420	6,740	6,560	0.31	501	5M	30B
1402/03/22	6,600	6,290	6,770	6,540	(3.25)	1,220	16M	103B
1402/03/21	7,000	6,480	7,000	6,760	(0.88)	886	7M	45B
1402/03/20	6,880	6,540	7,010	6,820	(2.99)	910	9M	57B
1402/03/17	7,050	6,900	7,170	7,030	0.0	688	8M	58B
1402/03/16	7,060	6,870	7,170	7,030	1.15	745	7M	52B
1402/03/13	6,520	6,500	7,020	6,950	4.04	1,007	21M	145B
1402/03/10	6,730	6,440	6,860	6,680	(0.6)	942	9M	57B
1402/03/09	6,700	6,480	6,900	6,720	0.60	684	6M	42B
1402/03/08	6,590	6,470	6,800	6,680	(0.45)	776	7M	48B
1402/03/07	6,930	6,410	6,930	6,710	(2.33)	898	8M	52B
1402/03/06	7,000	6,780	7,010	6,870	1.03	1,019	11M	77B
1402/03/03	7,050	6,660	7,050	6,800	0.44	742	7M	47B
1402/03/02	6,740	6,650	7,000	6,770	1.80	831	12M	80B
1402/03/01	6,680	6,500	6,800	6,650	3.42	876	11M	71B
1402/02/31	6,240	6,240	6,610	6,430	(0.16)	1,052	10M	67B
1402/02/30	6,350	6,270	6,740	6,440	(2.42)	1,647	18M	119B
1402/02/27	6,830	6,420	6,840	6,600	0.30	983	8M	53B
1402/02/20	7,100	6,580	7,370	6,790	(3.96)	2,062	41M	279B
1402/02/19	6,780	6,780	7,380	7,070	(2.88)	2,537	22M	158B
1402/02/18	7,140	7,140	7,340	7,280	(5.08)	903	11M	79B
1402/02/17	8,380	7,360	8,380	7,670	(3.03)	4,263	46M	353B
1402/02/16	7,590	7,500	8,080	7,910	4.63	4,706	88M	693B
1402/02/13	7,750	7,390	7,790	7,560	(1.69)	2,376	25M	190B
1402/02/12	7,680	7,550	7,910	7,690	3.08	1,832	21M	159B
1402/02/11	7,400	7,360	7,600	7,460	(0.4)	1,793	27M	205B
1402/02/10	7,680	7,350	7,870	7,490	(0.53)	3,018	44M	330B
1402/02/09	7,180	7,150	7,630	7,530	5.46	2,339	47M	352B
1402/02/06	7,170	7,030	7,200	7,140	(0.42)	1,495	14M	97B
1402/02/05	7,180	7,050	7,290	7,170	0.14	2,471	27M	194B
1402/02/04	7,030	7,030	7,350	7,160	(0.83)	2,102	23M	162B
1402/01/30	7,350	7,030	7,420	7,220	0.84	3,163	39M	283B
1402/01/29	7,270	6,900	7,540	7,160	(3.37)	6,686	91M	651B
1402/01/28	7,770	7,230	7,900	7,410	(4.63)	7,136	77M	571B
1402/01/27	8,180	7,500	8,180	7,770	0.26	2,667	44M	342B
1402/01/26	7,300	7,300	7,780	7,750	6.46	1,755	28M	214B
1402/01/22	7,000	6,960	7,650	7,280	(0.55)	2,485	54M	390B
1402/01/21	7,470	6,880	7,470	7,320	4.72	3,947	77M	562B
1402/01/19	7,200	6,910	7,240	6,990	3.25	452	8M	56B
1402/01/16	6,520	6,230	6,950	6,770	4.15	3,174	54M	363B
1402/01/15	6,520	6,160	6,520	6,500	6.56	4,596	136M	887B
1402/01/14	6,120	5,900	6,120	6,100	6.57	2,010	56M	339B
1402/01/09	5,678	5,510	5,769	5,724	6.16	1,578	34M	194B
1402/01/08	5,136	5,136	5,457	5,392	5.73	920	26M	142B
1402/01/07	4,900	4,880	5,173	5,100	0.95	855	20M	104B
1402/01/06	5,089	4,900	5,190	5,052	0.96	1,379	21M	106B
1402/01/05	5,040	4,830	5,129	5,004	0.77	2,529	45M	226B
1401/12/28	4,971	4,880	4,971	4,966	6.89	472	39M	193B
1401/12/27	4,793	4,793	4,793	4,646	3.71	138	8M	37B
1401/12/24	4,330	4,230	4,603	4,480	4.14	1,727	147M	659B
1401/12/23	4,240	4,200	4,323	4,302	(0.32)	618	8M	33B
1401/12/22	4,427	4,231	4,450	4,316	(2.57)	646	13M	57B
1401/12/21	4,412	4,326	4,499	4,430	(1.14)	778	10M	46B
1401/12/20	4,500	4,431	4,530	4,481	(0.04)	493	8M	35B
1401/12/16	4,530	4,412	4,530	4,483	0.25	299	8M	38B
1401/12/15	4,426	4,350	4,535	4,472	(0.33)	451	7M	32B
1401/12/14	4,510	4,432	4,520	4,487	(0.02)	286	2M	10B
1401/12/13	4,539	4,416	4,539	4,488	(0.11)	360	3M	13B
1401/12/10	4,568	4,436	4,568	4,493	(0.16)	481	6M	29B
1401/12/09	4,547	4,422	4,547	4,500	(0.22)	404	4M	17B
1401/12/08	4,420	4,420	4,553	4,510	(0.02)	331	3M	13B
1401/12/07	4,650	4,401	4,703	4,511	(0.22)	903	18M	81B
1401/12/06	4,399	4,287	4,556	4,521	6.18	875	19M	88B
1401/12/03	4,310	4,197	4,410	4,258	0.24	452	6M	26B
1401/12/02	4,271	4,270	4,420	4,248	1.97	424	6M	28B
1401/12/01	4,031	3,956	4,269	4,166	4.41	453	10M	44B
1401/11/30	3,940	3,940	4,040	3,990	0.03	253	2M	8B
1401/11/26	3,992	3,950	4,044	3,989	(0.08)	255	1M	6B
1401/11/25	4,090	3,900	4,090	3,992	(0.13)	469	7M	26B
1401/11/24	4,086	3,950	4,086	3,997	0.0	392	3M	11B
1401/11/23	3,930	3,930	4,029	3,997	(0.32)	778	6M	24B
1401/11/19	4,050	3,979	4,051	4,010	0.0	310	3M	10B
1401/11/18	4,060	4,000	4,107	4,010	0.10	228	1M	6B
1401/11/17	3,999	3,921	4,049	4,006	(0.1)	314	3M	14B
1401/11/16	3,992	3,900	4,107	4,010	(2.1)	799	14M	58B
1401/11/12	4,031	4,013	4,117	4,096	(0.05)	244	3M	13B
1401/11/11	4,207	4,000	4,207	4,098	(0.24)	1,162	9M	35B
1401/11/10	4,087	3,949	4,200	4,108	(0.77)	951	9M	39B
1401/11/09	4,273	4,086	4,286	4,140	(5.76)	625	13M	52B
1401/11/08	4,419	4,284	4,499	4,393	(0.52)	602	9M	41B
1401/11/05	4,341	4,251	4,481	4,416	(1.38)	927	7M	31B
1401/11/04	4,450	4,390	4,669	4,478	(0.44)	410	5M	24B
1401/11/03	4,550	4,400	4,600	4,498	(0.22)	602	9M	39B
1401/11/02	4,430	4,376	4,562	4,508	(0.42)	449	5M	24B
1401/11/01	4,733	4,371	4,740	4,527	(2.29)	890	11M	51B
1401/10/28	4,629	4,610	4,700	4,633	0.11	418	5M	23B
1401/10/27	4,723	4,525	4,777	4,628	0.26	805	11M	50B
1401/10/26	4,590	4,490	4,720	4,616	3.73	854	11M	50B
1401/10/24	4,472	4,377	4,558	4,450	(0.34)	561	9M	41B
1401/10/21	4,550	4,435	4,650	4,465	1.18	631	6M	26B
1401/10/20	4,502	4,360	4,580	4,413	0.87	749	16M	69B
1401/10/19	4,399	4,301	4,530	4,375	3.14	1,026	13M	57B
1401/10/18	4,200	4,140	4,380	4,242	1.78	798	8M	34B
1401/10/17	4,284	4,107	4,285	4,168	(0.19)	595	9M	38B
1401/10/14	4,150	4,046	4,230	4,176	(0.38)	425	6M	27B
1401/10/13	4,227	4,071	4,260	4,192	(0.78)	670	7M	31B
1401/10/12	4,274	4,153	4,275	4,225	(0.05)	442	7M	31B
1401/10/11	4,200	4,070	4,327	4,227	(2.31)	612	9M	35B
1401/10/10	4,368	4,150	4,368	4,327	(0.51)	433	5M	20B
1401/10/07	4,315	4,312	4,578	4,349	0.76	449	5M	21B
1401/10/05	4,370	4,270	4,389	4,316	(0.3)	364	9M	41B
1401/10/04	4,430	4,310	4,449	4,329	0.28	346	4M	17B
1401/10/03	4,298	4,188	4,430	4,317	3.08	641	10M	45B
1401/09/30	4,110	4,110	4,268	4,188	0.14	258	3M	12B
1401/09/29	4,245	4,130	4,280	4,182	0.02	315	4M	17B
1401/09/28	4,190	4,110	4,298	4,181	1.75	724	10M	42B
1401/09/27	4,131	4,070	4,187	4,109	0.46	471	7M	28B
1401/09/26	3,960	3,960	4,202	4,090	4.12	777	12M	51B
1401/09/23	3,899	3,899	4,020	3,928	0.74	349	6M	23B
1401/09/22	3,951	3,881	4,024	3,899	1.46	461	7M	29B
1401/09/21	3,790	3,775	3,949	3,843	0.73	402	9M	34B
1401/09/20	3,761	3,751	3,823	3,815	(0.1)	237	9M	33B
1401/09/19	3,830	3,760	3,830	3,819	(0.16)	255	4M	16B
1401/09/16	3,791	3,775	3,867	3,825	(0.13)	216	4M	15B
1401/09/15	3,751	3,751	3,885	3,830	(0.21)	310	4M	13B
1401/09/14	3,869	3,800	3,900	3,838	0.03	227	2M	8B
1401/09/13	3,800	3,781	3,869	3,837	0.37	299	12M	45B
1401/09/12	3,828	3,780	3,847	3,823	(0.03)	196	2M	9B
1401/09/09	3,785	3,784	3,898	3,824	(0.1)	258	3M	12B
1401/09/08	3,849	3,773	3,950	3,828	0.63	469	8M	32B
1401/09/07	3,755	3,755	3,869	3,804	0.03	245	4M	13B
1401/09/06	3,771	3,771	3,815	3,803	(0.03)	234	4M	14B
1401/09/05	3,764	3,762	3,830	3,804	0.0	240	2M	9B
1401/09/02	3,761	3,761	3,850	3,804	(0.05)	189	3M	13B
1401/09/01	3,878	3,700	3,878	3,806	(1.17)	631	8M	31B
1401/08/30	3,780	3,780	3,898	3,851	0.0	237	3M	12B
1401/08/29	3,799	3,799	3,899	3,851	(0.03)	177	2M	6B
1401/08/28	3,784	3,784	3,900	3,852	(0.08)	302	6M	24B
1401/08/25	3,792	3,792	3,883	3,855	(0.08)	149	4M	14B
1401/08/24	3,811	3,807	3,900	3,858	0.0	146	933K	4B
1401/08/23	3,886	3,794	3,886	3,858	(0.1)	247	4M	14B
1401/08/22	3,875	3,778	3,875	3,862	(0.13)	219	2M	7B
1401/08/21	3,787	3,740	3,930	3,867	0.05	213	2M	9B
1401/08/18	3,767	3,763	3,890	3,865	(0.08)	234	3M	11B
1401/08/17	3,976	3,775	4,120	3,868	0.31	410	8M	29B
1401/08/16	3,622	3,622	3,875	3,856	6.46	401	15M	56B
1401/08/15	3,677	3,562	3,677	3,622	(0.03)	301	3M	12B
1401/08/14	3,540	3,540	3,660	3,623	0.53	500	13M	46B
1401/08/11	3,461	3,461	3,650	3,604	(0.06)	146	1M	4B
1401/08/10	3,550	3,550	3,696	3,606	0.06	209	1M	5B
1401/08/09	3,543	3,543	3,650	3,604	(0.06)	196	2M	6B
1401/08/08	3,441	3,441	3,700	3,606	0.28	239	4M	13B
1401/08/07	3,427	3,427	3,666	3,596	(0.39)	500	11M	39B
1401/08/04	3,528	3,412	3,624	3,610	(0.58)	357	4M	14B
1401/08/03	3,457	3,457	3,644	3,631	(0.3)	512	5M	19B
1401/08/02	3,620	3,491	3,687	3,642	(1.19)	320	4M	15B
1401/08/01	3,632	3,632	3,689	3,686	(0.08)	171	2M	6B
1401/07/30	3,623	3,623	3,699	3,689	(0.05)	178	2M	9B
1401/07/27	3,620	3,620	3,700	3,691	(0.03)	158	1M	5B
1401/07/26	3,617	3,617	3,723	3,692	(0.05)	168	2M	7B
1401/07/25	3,602	3,602	3,699	3,694	(0.08)	143	1M	4B
1401/07/24	3,611	3,580	3,700	3,697	(0.35)	315	4M	16B
1401/07/23	3,718	3,620	3,720	3,710	(0.22)	204	4M	15B
1401/07/20	3,651	3,650	3,769	3,718	0.0	120	1M	5B
1401/07/19	3,621	3,620	3,745	3,718	(0.05)	186	2M	7B
1401/07/18	3,570	3,540	3,749	3,720	(0.91)	376	6M	23B
1401/07/17	3,740	3,600	3,740	3,754	(0.9)	225	3M	11B
1401/07/16	3,692	3,664	3,791	3,788	(0.63)	278	3M	11B
1401/07/12	3,706	3,580	3,822	3,812	(0.86)	256	3M	12B
1401/07/11	3,762	3,726	3,840	3,845	(0.26)	152	1M	5B
1401/07/10	3,802	3,703	3,870	3,855	(0.39)	269	3M	10B
1401/07/09	3,845	3,685	3,930	3,870	(1.53)	553	11M	43B
1401/07/06	3,838	3,838	3,947	3,930	(0.1)	179	2M	7B
1401/07/04	3,820	3,820	3,950	3,934	(0.08)	205	2M	8B
1401/07/02	3,970	3,780	3,970	3,937	(0.63)	294	4M	14B
1401/06/30	3,890	3,861	3,980	3,962	(0.18)	139	2M	8B
1401/06/29	3,997	3,900	3,997	3,969	(0.03)	181	2M	9B
1401/06/28	3,874	3,871	3,987	3,970	(0.15)	192	3M	10B
1401/06/27	3,901	3,840	3,989	3,976	(0.33)	282	9M	34B
1401/06/23	4,068	3,862	4,068	3,989	(0.2)	139	1M	5B
1401/06/22	3,827	3,827	4,048	3,997	(0.17)	227	5M	21B
1401/06/21	3,904	3,861	3,993	4,004	(0.22)	164	1M	5B
1401/06/20	3,883	3,882	4,020	4,013	(0.25)	166	2M	7B
1401/06/19	3,930	3,840	4,049	4,023	(0.62)	424	7M	28B
1401/06/16	3,972	3,940	3,985	4,048	(0.15)	174	1M	4B
1401/06/15	4,006	3,970	4,045	4,054	(0.1)	141	964K	4B
1401/06/14	3,990	3,990	4,090	4,058	(0.15)	226	2M	9B
1401/06/13	4,060	3,961	4,086	4,064	(0.27)	238	2M	9B
1401/06/12	4,014	3,961	4,068	4,075	(0.34)	197	2M	8B
1401/06/09	4,167	3,970	4,167	4,089	(0.22)	265	2M	8B
1401/06/08	4,101	4,030	4,198	4,098	(0.02)	266	2M	9B
1401/06/07	4,027	4,001	4,149	4,099	(0.24)	420	4M	18B
1401/06/06	4,139	4,011	4,139	4,109	(0.32)	241	3M	12B
1401/06/05	4,150	4,086	4,240	4,122	1.00	760	8M	31B
1401/06/02	4,040	4,010	4,088	4,081	5.81	310	14M	57B
1401/06/01	3,791	3,791	4,000	3,857	0.52	319	4M	15B
1401/05/31	3,790	3,790	3,849	3,837	(0.05)	112	1M	4B
1401/05/30	3,780	3,770	3,875	3,839	(0.05)	133	992K	4B
1401/05/29	3,830	3,750	3,917	3,841	(0.13)	206	3M	10B
1401/05/26	3,920	3,800	3,920	3,846	0.0	130	2M	9B
1401/05/25	3,888	3,792	3,888	3,846	0.05	226	4M	15B
1401/05/24	3,800	3,751	3,894	3,844	(0.13)	270	5M	21B
1401/05/23	3,980	3,871	3,980	3,849	0.16	136	2M	7B
1401/05/22	3,850	3,850	3,960	3,843	0.21	172	1M	6B
1401/05/19	3,800	3,721	3,850	3,835	(0.1)	175	2M	6B
1401/05/18	3,847	3,847	3,994	3,839	0.13	113	900K	4B
1401/05/15	3,842	3,821	3,990	3,834	0.26	173	2M	6B
1401/05/12	3,820	3,820	3,950	3,824	0.13	167	2M	7B
1401/05/11	3,778	3,760	3,844	3,819	0.10	191	3M	13B
1401/05/10	3,770	3,770	3,849	3,815	0.05	201	2M	9B
1401/05/09	3,792	3,741	3,840	3,813	(0.03)	189	3M	10B
1401/05/08	3,781	3,780	3,880	3,814	0.05	243	2M	9B
1401/05/05	3,765	3,761	3,855	3,812	0.16	198	3M	11B
1401/05/04	3,800	3,747	3,831	3,806	0.08	241	4M	15B
1401/05/03	3,790	3,730	3,832	3,803	0.16	449	5M	19B
1401/05/02	3,760	3,732	3,826	3,797	(0.13)	255	3M	10B
1401/05/01	3,735	3,735	3,847	3,802	(0.05)	251	5M	18B
1401/04/29	3,911	3,747	3,882	3,804	0.0	173	2M	6B
1401/04/28	3,800	3,736	3,900	3,804	0.03	186	1M	5B
1401/04/26	3,711	3,700	3,864	3,803	(1.66)	369	13M	48B
1401/04/25	3,800	3,713	3,850	3,867	(0.72)	273	4M	16B
1401/04/22	3,840	3,735	3,895	3,895	(0.43)	287	3M	11B
1401/04/21	3,800	3,753	3,830	3,912	(0.31)	162	1M	5B
1401/04/20	3,841	3,770	3,919	3,924	(0.3)	238	2M	6B
1401/04/18	3,950	3,836	3,950	3,936	(0.53)	259	3M	12B
1401/04/15	3,834	3,834	3,997	3,957	(0.2)	248	1M	5B
1401/04/14	3,862	3,862	4,020	3,965	0.08	269	3M	14B
1401/04/13	3,890	3,890	3,971	3,962	(0.05)	299	4M	17B
1401/04/12	3,904	3,830	3,975	3,964	(0.28)	340	2M	8B
1401/04/11	3,990	3,826	3,990	3,975	(0.53)	329	3M	10B
1401/04/08	3,930	3,871	4,020	3,996	(0.22)	239	2M	8B
1401/04/07	4,100	3,934	4,100	4,005	0.05	414	3M	13B
1401/04/06	4,000	3,861	4,053	4,003	(0.42)	592	6M	25B
1401/04/05	4,001	3,970	4,080	4,020	(0.07)	281	3M	14B
1401/04/04	4,000	3,970	4,116	4,023	0.42	357	4M	16B
1401/04/01	3,916	3,862	4,049	4,006	(0.3)	336	5M	18B
1401/03/31	3,952	3,903	4,050	4,018	(0.45)	317	3M	10B
1401/03/30	3,972	3,972	4,049	4,036	(0.32)	385	5M	18B
1401/03/29	4,080	3,995	4,080	4,049	(0.07)	263	2M	10B
1401/03/28	4,040	3,959	4,129	4,052	(0.34)	392	5M	21B
1401/03/25	4,023	4,023	4,109	4,066	0.15	361	7M	28B
1401/03/24	4,035	4,011	4,146	4,060	0.17	341	5M	19B
1401/03/23	3,962	3,961	4,176	4,053	0.10	454	3M	13B
1401/03/22	4,000	3,914	4,092	4,049	(0.66)	453	5M	19B
1401/03/21	4,015	4,015	4,120	4,076	(0.24)	289	4M	18B
1401/03/18	4,120	3,975	4,120	4,086	(0.24)	392	3M	13B
1401/03/17	3,980	3,918	4,120	4,096	(0.41)	841	4M	14B
1401/03/16	4,110	3,914	4,113	4,113	(1.2)	560	5M	21B
1401/03/11	4,112	4,112	4,215	4,163	(0.02)	490	8M	32B
1401/03/10	4,062	4,062	4,200	4,164	0.05	341	4M	16B
1401/03/09	4,050	4,030	4,209	4,162	(0.14)	576	7M	31B
1401/03/08	4,104	4,001	4,210	4,168	(0.81)	540	5M	21B
1401/03/07	4,271	4,051	4,339	4,202	(2.48)	742	11M	48B
1401/03/04	4,360	4,254	4,360	4,309	0.14	462	5M	23B
1401/03/03	4,380	4,257	4,380	4,303	0.14	380	5M	21B
1401/03/02	4,251	4,180	4,350	4,297	0.30	983	22M	96B
1401/03/01	4,379	4,204	4,379	4,284	(0.99)	1,039	19M	80B
1401/02/31	4,490	4,181	4,490	4,327	(1.84)	957	19M	83B
1401/02/28	4,386	4,271	4,445	4,408	0.50	755	18M	80B
1401/02/27	4,300	4,250	4,428	4,386	1.13	820	21M	90B
1401/02/26	4,371	4,225	4,444	4,337	(0.78)	1,130	15M	64B
1401/02/19	4,660	4,511	4,730	4,671	1.30	1,635	49M	229B
1401/02/18	4,658	4,494	4,660	4,611	0.68	1,178	19M	88B
1401/02/17	4,606	4,460	4,700	4,580	(0.3)	1,214	20M	92B
1401/02/12	4,600	4,550	4,728	4,594	1.26	942	9M	42B
1401/02/11	4,381	4,270	4,599	4,537	4.56	1,477	38M	174B
1401/02/10	4,389	4,250	4,389	4,339	0.49	737	18M	79B
1401/02/07	4,416	4,250	4,416	4,318	(0.58)	758	12M	50B
1401/02/06	4,390	4,300	4,390	4,343	1.02	774	14M	60B
1401/02/05	4,260	4,250	4,374	4,299	0.77	787	13M	56B
1401/02/04	4,250	4,198	4,379	4,266	0.0	806	18M	75B
1401/01/31	4,272	4,209	4,399	4,266	(2.13)	913	16M	68B
1401/01/30	4,380	4,289	4,460	4,359	(2.31)	1,277	16M	68B
1401/01/29	4,473	4,306	4,473	4,462	5.73	1,432	48M	213B
1401/01/28	4,098	4,098	4,258	4,220	4.04	809	27M	113B
1401/01/27	4,000	3,952	4,096	4,056	1.25	620	16M	66B
1401/01/24	3,990	3,890	4,089	4,006	0.33	551	15M	60B
1401/01/23	3,960	3,887	4,082	3,993	(0.75)	512	21M	83B
1401/01/22	4,040	3,999	4,083	4,023	0.47	611	12M	48B
1401/01/21	3,885	3,885	4,046	4,004	2.38	577	16M	65B
1401/01/20	3,990	3,772	4,000	3,911	(1.49)	557	15M	60B
1401/01/17	3,960	3,921	3,999	3,970	0.13	472	13M	53B
1401/01/16	4,037	3,960	4,037	3,965	0.35	391	5M	18B
1401/01/15	3,995	3,881	4,030	3,951	0.92	619	23M	91B
1401/01/14	3,876	3,876	4,019	3,915	1.22	527	7M	28B
1401/01/10	3,875	3,830	3,950	3,868	0.18	399	6M	22B
1401/01/09	3,945	3,866	4,029	3,861	0.21	270	2M	8B
1401/01/08	3,850	3,806	3,972	3,853	1.85	509	6M	25B
1401/01/07	3,850	3,774	3,877	3,783	0.45	236	4M	16B
1401/01/06	3,880	3,761	3,900	3,766	0.67	291	3M	11B
1400/12/28	3,820	3,820	3,899	3,741	0.62	203	3M	12B
1400/12/25	3,710	3,710	3,847	3,718	1.14	284	5M	20B
1400/12/24	3,689	3,605	3,730	3,676	1.16	311	8M	31B
1400/12/23	3,660	3,650	3,699	3,634	0.78	337	7M	26B
1400/12/22	3,600	3,585	3,670	3,606	0.42	355	11M	39B
1400/12/21	3,512	3,461	3,599	3,591	(1.37)	584	5M	17B
1400/12/18	3,800	3,613	3,800	3,641	(4.23)	1,108	15M	53B
1400/12/17	3,800	3,730	3,850	3,802	(3.16)	665	10M	38B
1400/12/16	3,847	3,837	4,000	3,926	(0.73)	487	4M	17B
1400/12/15	3,900	3,888	4,012	3,955	2.38	432	19M	74B
1400/12/14	3,860	3,860	3,935	3,863	0.29	325	4M	16B
1400/12/11	3,850	3,812	3,939	3,852	0.08	210	4M	17B
1400/12/09	3,905	3,830	3,988	3,849	0.31	242	2M	10B
1400/12/08	3,840	3,713	3,940	3,837	0.50	291	5M	18B
1400/12/07	3,815	3,813	3,850	3,818	0.10	289	9M	33B
1400/12/04	3,797	3,727	3,915	3,814	0.50	254	4M	16B
1400/12/03	3,791	3,770	3,895	3,795	0.16	213	3M	12B
1400/12/02	3,650	3,640	3,919	3,789	0.91	405	7M	27B
1400/12/01	3,810	3,710	3,847	3,755	(3.84)	524	14M	53B
1400/11/30	3,862	3,820	3,920	3,905	(1.14)	419	8M	32B
1400/11/27	3,950	3,860	4,043	3,950	(1.1)	715	9M	35B
1400/11/25	3,986	3,980	4,059	3,994	0.20	384	7M	28B
1400/11/24	4,010	3,860	4,100	3,986	0.61	706	13M	50B
1400/11/23	3,950	3,801	4,024	3,962	1.93	730	20M	80B
1400/11/20	3,790	3,771	3,980	3,887	1.41	795	10M	40B
1400/11/19	3,865	3,701	3,875	3,833	3.85	923	13M	51B
1400/11/18	3,533	3,471	3,774	3,691	2.67	545	12M	46B
1400/11/17	3,592	3,564	3,710	3,595	0.90	689	15M	53B
1400/11/16	3,459	3,459	3,628	3,563	3.10	963	29M	102B
1400/11/13	3,454	3,372	3,488	3,456	(0.12)	441	21M	72B
1400/11/12	3,500	3,405	3,500	3,460	0.73	407	15M	51B
1400/11/11	3,450	3,305	3,500	3,435	1.30	722	22M	75B
1400/11/10	3,401	3,266	3,539	3,391	0.09	708	31M	105B
1400/11/09	3,320	3,310	3,473	3,388	2.42	449	9M	30B
1400/11/06	3,270	3,204	3,389	3,308	0.70	616	26M	87B
1400/11/05	3,300	3,161	3,377	3,285	(0.39)	566	25M	82B
1400/11/04	3,320	3,260	3,350	3,298	(3.88)	569	25M	82B
1400/11/03	3,357	3,303	3,585	3,431	(0.64)	694	12M	42B
1400/11/02	3,436	3,335	3,599	3,453	0.67	486	13M	46B
1400/10/29	3,400	3,350	3,500	3,430	1.21	625	20M	68B
1400/10/28	3,429	3,290	3,461	3,389	(1.57)	493	19M	66B
1400/10/27	3,351	3,351	3,479	3,443	(0.43)	360	11M	38B
1400/10/26	3,480	3,350	3,500	3,458	(0.58)	304	6M	20B
1400/10/25	3,540	3,415	3,550	3,478	0.23	391	8M	27B
1400/10/22	3,495	3,410	3,500	3,470	0.0	264	5M	18B
1400/10/21	3,370	3,370	3,570	3,470	0.17	502	20M	69B
1400/10/20	3,500	3,371	3,576	3,464	(2.17)	618	10M	36B
1400/10/19	3,611	3,523	3,645	3,541	(4.5)	494	13M	48B
1400/10/18	3,689	3,601	3,780	3,708	0.05	343	12M	44B
1400/10/15	3,650	3,650	3,758	3,706	(0.51)	323	6M	21B
1400/10/14	3,800	3,627	3,830	3,725	(2.13)	421	10M	37B
1400/10/13	3,800	3,716	3,899	3,806	(0.34)	312	5M	18B
1400/10/12	3,780	3,702	3,904	3,819	0.39	465	6M	23B
1400/10/11	3,802	3,755	3,883	3,804	(3.74)	781	13M	51B
1400/10/08	3,880	3,870	4,006	3,952	3.56	1,406	28M	112B
1400/10/07	3,777	3,652	3,854	3,816	3.95	1,182	21M	79B
1400/10/06	3,590	3,460	3,736	3,671	3.15	1,597	37M	135B
1400/10/05	3,461	3,448	3,588	3,559	4.13	1,573	33M	117B
1400/10/04	3,338	3,317	3,481	3,418	3.08	994	16M	56B
1400/10/01	3,287	3,225	3,387	3,316	2.28	826	17M	55B
1400/09/30	3,260	3,155	3,327	3,242	1.69	669	20M	64B
1400/09/29	3,105	3,105	3,258	3,188	0.35	452	16M	52B
1400/09/28	3,162	3,115	3,260	3,177	(1.24)	360	7M	23B
1400/09/27	3,216	3,120	3,290	3,217	0.34	491	16M	53B
1400/09/24	3,110	3,110	3,282	3,206	(0.31)	406	5M	17B
1400/09/23	3,270	3,211	3,300	3,216	(4.82)	733	15M	49B
1400/09/22	3,480	3,325	3,500	3,379	(3.43)	663	20M	66B
1400/09/21	3,500	3,400	3,618	3,499	(1.38)	498	8M	26B
1400/09/20	3,560	3,500	3,648	3,548	0.11	422	6M	22B
1400/09/17	3,402	3,402	3,630	3,544	0.77	762	9M	31B
1400/09/16	3,550	3,390	3,550	3,517	(0.85)	473	5M	19B
1400/09/15	3,550	3,471	3,582	3,547	(0.62)	538	5M	18B
1400/09/14	3,500	3,431	3,585	3,569	(0.47)	464	4M	15B
1400/09/13	3,666	3,483	3,742	3,586	(2.18)	713	9M	31B
1400/09/10	3,772	3,649	3,830	3,666	(4.56)	1,160	26M	95B
1400/09/09	3,766	3,766	3,900	3,841	(0.23)	385	3M	11B
1400/09/08	3,741	3,740	3,923	3,850	(0.13)	558	4M	16B
1400/09/07	3,900	3,775	3,959	3,855	(1.48)	778	9M	35B
1400/09/06	4,111	3,899	4,111	3,913	(4.65)	982	16M	63B
1400/09/03	4,183	4,001	4,187	4,104	(1.35)	811	9M	35B
1400/09/02	4,132	4,100	4,200	4,160	(0.36)	698	7M	28B
1400/09/01	4,219	4,105	4,234	4,175	1.33	1,053	15M	63B
1400/08/30	4,080	4,071	4,195	4,120	0.34	984	25M	104B
1400/08/29	4,235	4,025	4,235	4,106	(3.07)	1,084	13M	52B
1400/08/26	4,200	4,152	4,380	4,236	(0.26)	1,194	12M	51B
1400/08/25	4,120	4,120	4,368	4,247	0.28	738	6M	24B
1400/08/24	4,340	4,208	4,450	4,235	(4.38)	1,182	21M	88B
1400/08/23	4,380	4,320	4,508	4,429	0.50	1,067	12M	53B
1400/08/22	4,331	4,270	4,450	4,407	(0.61)	590	6M	26B
1400/08/19	4,452	4,310	4,505	4,434	(0.4)	873	14M	61B
1400/08/18	4,374	4,374	4,530	4,452	0.02	563	7M	30B
1400/08/17	4,510	4,372	4,587	4,451	0.0	574	5M	22B
1400/08/16	4,500	4,310	4,595	4,451	0.52	750	9M	40B
1400/08/15	4,420	4,420	4,526	4,428	2.71	568	8M	38B
1400/08/12	4,200	4,170	4,420	4,311	1.15	666	8M	36B
1400/08/11	4,240	4,210	4,350	4,262	0.78	912	8M	36B
1400/08/10	4,169	4,169	4,460	4,229	(3.62)	2,159	42M	178B
1400/08/09	4,370	4,360	4,550	4,388	(4.38)	242	13M	55B
1400/08/08	4,730	4,441	4,738	4,589	(1.82)	2,008	46M	212B
1400/08/05	4,674	4,674	4,674	4,674	4.99	252	15M	72B
1400/08/04	4,365	4,178	4,616	4,452	1.25	2,056	70M	309B
1400/08/03	4,500	4,227	4,500	4,397	(1.06)	529	5M	20B
1400/08/01	4,501	4,380	4,590	4,444	(3.6)	710	11M	48B
1400/07/28	4,520	4,500	4,660	4,610	(0.19)	473	3M	15B
1400/07/27	4,610	4,589	4,730	4,619	0.04	667	5M	23B
1400/07/26	4,790	4,530	4,790	4,617	0.30	613	7M	32B
1400/07/25	4,710	4,447	4,720	4,603	0.66	821	8M	39B
1400/07/24	4,380	4,380	4,700	4,573	0.77	794	8M	36B
1400/07/21	4,515	4,401	4,580	4,538	(1.13)	589	7M	33B
1400/07/20	4,720	4,578	4,776	4,590	(4.73)	1,084	26M	119B
1400/07/19	4,780	4,714	4,900	4,818	(0.43)	811	5M	24B
1400/07/18	4,741	4,715	4,850	4,839	(0.88)	620	5M	24B
1400/07/17	5,000	4,740	5,001	4,882	(0.95)	653	5M	24B
1400/07/14	4,990	4,912	5,080	4,929	0.39	610	4M	19B
1400/07/12	4,890	4,790	5,050	4,910	1.38	997	10M	50B
1400/07/11	4,904	4,715	4,904	4,843	(1.24)	1,119	8M	37B
1400/07/10	4,920	4,801	5,017	4,904	0.08	1,588	9M	44B
1400/07/07	5,070	4,780	5,150	4,900	(2.58)	2,273	24M	117B
1400/07/06	4,810	4,690	5,170	5,030	2.03	2,929	22M	112B
1400/07/04	4,980	4,740	5,210	4,930	(0.6)	1,347	10M	50B
1400/06/28	6,370	6,360	6,550	6,380	(4.63)	1,270	13M	86B
1400/06/27	6,940	6,590	6,970	6,690	(3.46)	852	9M	58B
1400/06/24	7,000	6,850	7,100	6,930	(1.0)	1,458	10M	71B
1400/06/23	6,900	6,900	7,200	7,000	1.01	1,566	12M	84B
1400/06/22	6,930	6,930	7,070	6,930	(4.94)	1,857	28M	193B
1400/06/21	7,170	7,170	7,290	7,290	(3.32)	592	8M	55B
1400/06/20	7,800	7,460	7,800	7,540	(3.95)	1,282	9M	71B
1400/06/17	7,860	7,640	8,080	7,850	1.82	2,963	25M	193B
1400/06/16	7,490	7,190	7,770	7,710	4.19	3,195	48M	368B
1400/06/15	7,270	7,150	7,420	7,400	4.67	3,476	55M	409B
1400/06/14	7,210	6,960	7,210	7,070	(3.15)	2,254	19M	135B
1400/06/13	7,640	7,100	7,640	7,300	(2.14)	3,086	23M	166B
1400/06/10	7,690	7,270	7,700	7,460	(0.27)	3,331	27M	201B
1400/06/09	7,180	6,860	7,570	7,480	3.74	3,651	59M	438B
1400/06/08	7,200	6,930	7,630	7,210	(1.1)	5,464	67M	481B
1400/06/07	7,360	7,040	7,360	7,290	3.99	3,849	84M	612B
1400/06/06	7,190	7,190	7,190	7,010	2.34	242	5M	38B
1400/06/03	6,870	6,870	6,870	6,850	4.58	358	10M	71B
1400/06/02	6,760	6,760	6,760	6,550	1.71	196	4M	25B
1400/06/01	6,580	6,580	6,580	6,440	2.71	296	6M	41B
1400/05/31	6,020	6,020	6,300	6,270	4.50	2,120	84M	526B
1400/05/24	5,890	5,890	6,110	6,000	0.50	1,127	9M	56B
1400/05/23	6,050	5,890	6,120	5,970	(0.17)	1,046	8M	47B
1400/05/20	6,010	5,900	6,110	5,980	(0.83)	1,184	9M	52B
1400/05/19	6,010	5,950	6,170	6,030	0.67	672	5M	30B
1400/05/18	6,020	5,960	6,150	5,990	0.67	828	5M	31B
1400/05/17	5,860	5,860	6,020	5,950	(0.17)	674	6M	33B
1400/05/16	5,870	5,850	6,060	5,960	(0.33)	599	5M	29B
1400/05/13	5,960	5,750	6,060	5,980	2.22	879	11M	67B
1400/05/12	5,780	5,780	5,950	5,850	0.34	597	4M	23B
1400/05/11	6,120	5,710	6,140	5,830	(3.0)	1,546	23M	132B
1400/05/10	6,140	6,000	6,140	6,010	0.33	577	5M	32B
1400/05/09	5,770	5,770	6,100	5,990	(0.33)	872	8M	50B
1400/05/06	6,080	5,850	6,100	6,010	(0.99)	846	6M	36B
1400/05/05	6,320	5,980	6,320	6,070	(3.5)	1,062	10M	59B
1400/05/04	6,420	6,250	6,540	6,290	(4.26)	1,574	13M	81B
1400/04/28	6,690	6,440	6,740	6,570	(0.76)	1,257	8M	51B
1400/04/27	6,480	6,470	6,730	6,620	3.12	1,749	14M	93B
1400/04/26	6,280	6,180	6,460	6,420	4.22	1,137	11M	68B
1400/04/23	6,200	6,120	6,220	6,160	(0.16)	582	4M	27B
1400/04/22	6,130	6,120	6,240	6,170	(0.16)	575	4M	28B
1400/04/21	6,200	6,120	6,300	6,180	0.32	781	6M	36B
1400/04/20	6,200	6,100	6,210	6,160	0.0	952	8M	50B
1400/04/19	6,260	6,100	6,260	6,160	0.0	574	3M	21B
1400/04/16	6,140	6,050	6,330	6,160	0.49	979	7M	42B
1400/04/15	6,230	6,050	6,230	6,130	(0.65)	1,061	7M	42B
1400/04/14	6,200	6,010	6,370	6,170	0.0	1,288	9M	55B
1400/04/13	5,990	5,950	6,220	6,170	4.05	1,652	16M	96B
1400/04/12	5,720	5,710	5,950	5,930	4.59	1,138	13M	77B
1400/04/09	5,750	5,670	5,770	5,670	0.35	818	4M	22B
1400/04/08	5,590	5,530	5,760	5,650	1.25	957	7M	41B
1400/04/07	5,600	5,490	5,680	5,580	0.0	1,041	7M	41B
1400/04/06	5,640	5,480	5,640	5,580	(0.36)	725	4M	22B
1400/04/05	5,600	5,500	5,720	5,600	0.0	1,096	8M	44B
1400/04/02	5,880	5,520	5,880	5,600	(3.61)	1,739	35M	197B
1400/04/01	5,910	5,670	5,970	5,810	(0.51)	665	8M	47B
1400/03/31	5,910	5,660	5,930	5,840	0.17	593	5M	27B
1400/03/30	5,840	5,710	5,840	5,830	4.67	1,148	14M	84B
1400/03/29	5,500	5,500	5,740	5,570	1.83	422	5M	27B
1400/03/26	5,420	5,370	5,520	5,470	0.0	511	3M	18B
1400/03/25	5,500	5,370	5,520	5,470	0.0	585	7M	37B
1400/03/24	5,410	5,360	5,600	5,470	(0.18)	670	5M	27B
1400/03/23	5,580	5,320	5,610	5,480	0.18	623	4M	21B
1400/03/22	5,570	5,300	5,590	5,470	(1.62)	776	6M	34B
1400/03/19	5,800	5,520	5,870	5,560	(4.3)	1,490	25M	139B
1400/03/18	5,960	5,700	5,990	5,810	(1.53)	1,020	15M	84B
1400/03/17	5,880	5,800	6,080	5,900	(0.67)	794	8M	49B
1400/03/12	5,830	5,830	5,980	5,940	(0.17)	424	3M	20B
1400/03/11	5,820	5,760	5,980	5,950	(0.5)	367	3M	19B
1400/03/10	5,880	5,790	6,020	5,980	(0.33)	397	3M	16B
1400/03/09	6,130	5,810	6,140	6,000	0.33	702	14M	82B
1400/03/08	5,890	5,890	6,150	5,980	0.67	611	4M	22B
1400/03/05	5,810	5,810	6,010	5,940	(0.34)	655	4M	23B
1400/03/04	5,830	5,830	6,050	5,960	0.0	636	6M	38B
1400/03/03	5,700	5,700	6,050	5,960	(0.67)	699	8M	47B
1400/03/02	5,950	5,850	6,140	6,000	(2.44)	595	6M	38B
1400/03/01	6,010	5,910	6,240	6,150	(0.81)	637	7M	41B
1400/02/29	6,290	6,180	6,300	6,200	0.32	721	7M	43B
1400/02/28	5,900	5,880	6,290	6,180	0.16	769	8M	50B
1400/02/27	6,070	5,940	6,260	6,170	(1.28)	784	5M	33B
1400/02/26	6,210	6,150	6,390	6,250	0.16	880	6M	37B
1400/02/25	6,620	6,040	6,620	6,240	(1.73)	2,374	21M	129B
1400/02/22	6,140	5,960	6,500	6,350	8.92	1,872	17M	106B
1400/02/19	6,120	6,120	6,580	6,220	(1.27)	5,122	94M	582B
1400/02/18	6,270	6,270	6,410	6,300	(2.48)	665	17M	110B
1400/02/15	6,440	6,440	6,440	6,460	(2.56)	548	10M	66B
1400/02/13	6,630	6,440	6,770	6,630	(9.67)	1,336	10M	64B
1400/01/15	24,860	23,940	25,170	24,480	0.33	5,954	15M	368B
1400/01/14	23,600	23,510	24,490	24,400	5.58	2,111	9M	213B
1400/01/11	23,290	22,790	23,430	23,110	(0.6)	1,016	3M	66B
1400/01/10	23,890	23,030	23,890	23,250	(1.02)	1,124	2M	54B
1400/01/08	23,890	23,200	23,890	23,490	0.26	795	1M	28B
1400/01/07	23,420	23,200	23,970	23,430	0.86	901	2M	38B
1399/12/27	23,470	22,950	23,800	23,230	0.13	846	1M	34B
1399/12/26	22,800	22,800	23,600	23,200	0.43	1,177	4M	94B
1399/12/25	23,610	22,870	24,000	23,100	(0.99)	1,320	4M	101B
1399/12/24	23,170	22,860	24,050	23,330	0.60	1,563	4M	91B
1399/12/23	23,110	23,110	23,580	23,190	(1.65)	962	3M	66B
1399/12/20	23,160	23,160	23,160	23,580	(0.21)	137	351K	8B
1399/12/19	24,120	23,320	24,190	23,630	(0.67)	932	3M	70B
1399/12/18	23,690	23,640	24,500	23,790	(1.37)	1,644	5M	111B
1399/12/17	23,840	23,840	24,330	24,120	(0.82)	410	1M	34B
1399/12/16	23,870	23,870	23,870	24,320	(0.12)	77	229K	5B
1399/12/13	23,900	23,900	23,930	24,350	(0.12)	164	208K	5B
1399/12/12	24,330	24,330	24,690	24,380	(1.77)	886	3M	76B
1399/12/11	24,440	24,440	24,440	24,820	(0.44)	235	723K	18B
1399/12/10	24,540	24,540	24,540	24,930	(0.44)	73	714K	18B
1399/12/09	24,580	24,580	24,580	25,040	(0.16)	76	243K	6B
1399/12/06	25,210	24,690	25,220	25,080	(0.44)	416	864K	21B
1399/12/05	24,950	24,950	25,970	25,190	(1.02)	717	2M	55B
1399/12/04	24,990	24,990	24,990	25,450	(0.16)	102	250K	6B
1399/12/03	26,150	25,130	26,150	25,490	(0.59)	694	1M	34B
1399/12/02	24,890	24,890	26,360	25,640	1.14	2,724	7M	170B
1399/11/29	25,100	24,910	26,100	25,350	0.0	1,022	2M	51B
1399/11/28	25,700	25,150	26,400	25,350	(1.21)	1,180	3M	78B
1399/11/27	25,650	25,640	26,500	25,660	(1.91)	1,115	4M	95B
1399/11/26	26,650	26,110	27,000	26,160	(1.8)	980	3M	87B
1399/11/25	26,700	26,000	27,400	26,640	0.68	1,995	6M	149B
1399/11/21	26,990	25,480	26,990	26,460	0.34	1,210	4M	104B
1399/11/20	27,790	25,270	27,790	26,370	(0.75)	1,558	4M	105B
1399/11/19	26,000	25,000	26,840	26,570	3.91	1,249	4M	96B
1399/11/18	26,560	25,240	27,000	25,570	(3.73)	1,415	4M	109B
1399/11/15	26,250	26,010	27,990	26,560	(2.96)	1,124	2M	60B
1399/11/14	27,360	27,270	28,450	27,370	(4.63)	1,634	4M	121B
1399/11/13	30,450	28,180	30,450	28,700	(3.24)	1,682	4M	109B
1399/11/12	29,820	28,510	29,820	29,660	4.44	3,131	8M	225B
1399/11/11	28,350	27,050	28,780	28,400	3.61	2,810	7M	191B
1399/11/08	26,500	26,500	27,420	27,410	4.94	1,035	6M	162B
1399/11/07	24,850	24,760	27,250	26,120	0.62	2,170	5M	138B
1399/11/06	27,000	25,560	27,000	25,960	(3.49)	1,869	4M	106B
1399/11/05	27,800	26,690	28,040	26,900	(4.24)	2,645	9M	244B
1399/11/04	28,900	27,710	28,900	28,090	1.92	2,095	4M	114B
1399/11/01	26,800	26,500	27,640	27,560	4.67	1,846	5M	147B
1399/10/30	24,660	24,660	27,120	26,330	1.94	2,257	6M	157B
1399/10/29	25,810	25,810	26,680	25,830	(4.9)	1,382	5M	135B
1399/10/27	27,300	26,410	28,600	27,160	(2.3)	912	2M	52B
1399/10/24	26,610	26,610	28,990	27,800	(0.75)	2,492	6M	170B
1399/10/23	28,750	27,980	29,310	28,010	(4.89)	1,732	5M	128B
1399/10/22	29,100	28,280	30,390	29,450	0.17	2,392	5M	147B
1399/10/21	29,600	28,780	30,900	29,400	(1.87)	2,764	5M	162B
1399/10/20	31,740	29,290	31,740	29,960	(2.16)	2,350	5M	135B
1399/10/17	31,840	30,220	31,840	30,620	(3.74)	2,574	6M	173B
1399/10/16	31,600	31,420	33,090	31,810	(3.81)	2,791	5M	163B
1399/10/15	34,000	32,400	34,000	33,070	1.38	2,137	4M	131B
1399/10/14	31,500	30,800	33,990	32,620	0.62	2,175	5M	154B
1399/10/13	32,050	32,050	33,980	32,420	(3.88)	2,543	6M	196B
1399/10/10	33,930	33,170	35,980	33,730	(3.38)	2,885	6M	197B
1399/10/09	34,850	34,820	35,790	34,910	(4.75)	4,337	22M	785B
1399/10/08	37,490	34,930	37,490	36,650	2.63	9,386	35M	1T
1399/10/07	34,570	34,030	37,610	35,710	(0.31)	4,327	15M	522B
1399/10/06	35,900	34,500	37,000	35,820	0.14	6,079	24M	866B
1399/10/03	35,950	35,950	35,950	35,770	4.47	645	3M	107B
1399/10/02	34,800	34,800	34,800	34,240	3.29	384	2M	76B
1399/10/01	33,700	33,700	33,700	33,150	3.27	532	2M	73B
1399/09/30	32,180	31,400	32,180	32,100	4.73	1,796	6M	181B
1399/09/29	31,450	30,000	31,770	30,650	1.29	1,694	15M	448B
1399/09/26	29,980	29,970	31,450	30,260	(4.06)	2,452	6M	193B
1399/09/25	31,700	31,490	32,500	31,540	(4.83)	959	3M	96B
1399/09/24	34,460	32,160	35,240	33,140	(2.1)	2,959	6M	200B
1399/09/23	34,100	33,000	35,210	33,850	(2.28)	2,351	4M	145B
1399/09/22	36,000	33,020	36,000	34,640	(0.32)	3,273	5M	168B
1399/09/19	33,670	33,670	35,320	34,750	3.30	3,218	6M	210B
1399/09/18	33,610	33,330	34,860	33,640	(4.1)	3,587	8M	284B
1399/09/17	35,300	34,660	36,100	35,080	(3.84)	3,393	9M	324B
1399/09/16	37,500	35,700	37,600	36,480	(1.57)	4,113	9M	315B
1399/09/15	37,350	36,600	38,240	37,060	(0.56)	2,523	5M	181B
1399/09/12	37,480	35,710	38,850	37,270	(0.24)	2,606	8M	281B
1399/09/11	35,100	34,850	38,210	37,360	2.13	3,312	12M	439B
1399/09/10	38,000	35,600	38,170	36,580	(2.19)	4,731	8M	298B
1399/09/09	36,460	35,200	37,700	37,400	4.15	3,521	14M	518B
1399/09/08	34,010	33,860	37,300	35,910	0.79	4,721	15M	534B
1399/09/05	33,610	33,600	36,480	35,630	1.77	2,691	6M	218B
1399/09/04	34,800	33,130	35,950	35,010	2.25	4,376	11M	376B
1399/09/03	33,950	33,290	34,280	34,240	4.87	2,422	10M	334B
1399/09/02	33,000	31,790	33,960	32,650	(2.42)	3,167	10M	320B
1399/09/01	35,240	33,220	35,290	33,460	(4.29)	3,891	12M	390B
1399/08/28	33,800	33,510	35,200	34,960	4.26	3,464	14M	489B
1399/08/27	33,570	32,550	34,600	33,530	(0.12)	3,906	9M	305B
1399/08/26	34,010	33,130	35,590	33,570	(3.73)	3,951	14M	458B
1399/08/25	32,900	32,860	35,460	34,870	3.23	9,148	45M	2T
1399/08/24	34,400	32,700	35,000	33,780	(1.86)	8,223	17M	580B
1399/08/21	33,600	32,900	34,570	34,420	4.52	4,971	20M	673B
1399/08/20	32,200	31,310	33,500	32,930	3.20	5,672	17M	552B
1399/08/19	30,800	30,790	31,940	31,910	4.90	3,255	21M	670B
1399/08/18	29,120	29,000	31,900	30,420	(0.33)	1,058	9M	275B
1399/08/17	29,150	29,140	31,910	30,520	(0.49)	1,804	14M	425B
1399/08/14	31,440	28,930	31,440	30,670	1.76	1,423	7M	220B
1399/08/12	29,700	28,250	30,900	30,140	1.89	1,763	10M	302B
1399/08/11	29,300	28,360	31,290	29,580	(0.9)	1,598	8M	226B
1399/08/10	29,000	27,800	30,250	29,850	3.61	2,841	12M	363B
1399/08/07	28,840	27,520	28,840	28,810	4.88	1,838	10M	294B
1399/08/06	26,000	25,540	28,220	27,470	2.19	2,350	23M	645B
1399/08/05	26,880	26,880	27,000	26,880	(4.98)	554	5M	128B
1399/08/03	29,930	27,090	29,930	28,290	(0.77)	725	4M	104B
1399/07/30	28,360	28,360	30,820	28,510	(4.49)	2,486	12M	333B
1399/07/29	28,860	28,860	28,860	29,850	(1.71)	191	1M	31B
1399/07/28	30,370	30,370	30,370	30,370	(4.97)	250	5M	151B
1399/07/27	30,820	30,820	30,820	31,960	(1.48)	380	918K	28B
1399/07/23	32,450	31,010	32,450	32,440	4.95	5,184	45M	1T
1399/07/22	30,910	30,910	30,910	30,910	4.99	287	4M	128B
1399/07/21	30,630	30,630	30,630	29,440	0.89	264	612K	19B
1399/07/20	30,140	30,140	30,140	29,180	1.64	190	1M	33B
1399/07/19	29,770	29,770	29,770	28,710	1.23	197	830K	25B
1399/07/16	29,580	29,580	29,580	28,360	0.64	169	421K	12B
1399/07/15	29,260	29,260	29,260	28,180	1.11	196	753K	22B
1399/07/14	28,940	28,940	28,940	27,870	1.09	249	735K	21B
1399/07/13	28,600	28,600	28,600	27,570	1.21	363	828K	24B
1399/07/12	28,210	28,210	28,210	27,240	1.38	235	933K	26B
1399/07/09	27,520	27,520	27,520	26,870	2.52	364	2M	47B
1399/07/08	26,490	25,230	26,490	26,210	3.88	1,412	5M	139B
1399/07/07	24,430	24,430	24,430	25,230	(1.87)	152	1M	31B
1399/07/06	25,650	25,640	26,000	25,710	(4.71)	449	3M	82B
1399/07/05	28,700	26,560	28,900	26,980	(3.47)	1,229	3M	84B
1399/07/02	28,550	26,900	28,970	27,950	1.27	1,754	4M	116B
1399/07/01	28,780	27,350	28,780	27,600	(4.1)	1,851	6M	163B
1399/06/31	28,610	28,610	30,080	28,780	(4.42)	944	3M	84B
1399/06/30	30,000	29,470	30,460	30,110	(2.93)	1,049	2M	64B
1399/06/29	31,750	29,900	32,200	31,020	(0.06)	2,203	4M	135B
1399/06/26	31,310	29,900	31,310	31,040	4.09	2,471	8M	245B
1399/06/25	30,000	30,000	30,490	29,820	2.69	538	2M	57B
1399/06/24	28,370	28,370	30,500	29,040	(2.75)	2,759	8M	232B
1399/06/23	30,500	29,110	31,920	29,860	(2.55)	1,249	3M	104B
1399/06/22	31,000	29,560	31,590	30,640	1.59	2,373	6M	186B
1399/06/19	29,810	29,810	31,900	30,160	(3.86)	2,602	9M	266B
1399/06/18	29,870	29,870	29,870	31,370	(0.22)	73	125K	4B
1399/06/17	29,930	29,930	29,930	31,440	(0.19)	116	123K	4B
1399/06/16	32,600	30,470	33,300	31,500	(1.78)	1,388	3M	92B
1399/06/15	32,010	31,780	33,300	32,070	(4.13)	2,750	7M	234B
1399/06/12	32,530	32,530	32,530	33,450	(2.31)	443	1M	42B
1399/06/11	34,340	34,210	35,980	34,240	(4.92)	766	3M	106B
1399/06/10	37,020	33,600	37,020	36,010	2.13	3,253	9M	336B
1399/06/05	35,580	35,580	35,580	35,260	4.04	581	2M	77B
1399/06/04	32,700	32,700	34,450	33,890	3.29	1,637	4M	124B
1399/06/03	34,390	32,680	34,390	32,810	(4.59)	994	4M	132B
1399/06/02	34,520	34,370	35,500	34,390	(4.92)	1,253	5M	189B
1399/06/01	37,100	35,530	39,200	36,170	(3.26)	2,168	6M	215B
1399/05/29	37,600	37,170	39,300	37,390	(4.42)	1,352	4M	165B
1399/05/28	37,920	36,930	39,810	39,120	3.16	3,137	6M	218B
1399/05/27	38,000	36,900	40,000	37,920	(2.37)	3,359	9M	326B
1399/05/26	39,500	38,290	41,290	38,840	(3.62)	2,181	6M	241B
1399/05/25	41,000	39,990	43,500	40,300	(4.25)	3,214	9M	368B
1399/05/22	45,700	41,450	45,700	42,090	(3.53)	3,300	8M	321B
1399/05/21	43,550	43,540	45,000	43,630	(4.8)	3,313	10M	424B
1399/05/20	46,500	45,780	46,980	45,830	(4.88)	4,766	11M	500B
1399/05/19	50,000	46,240	50,000	48,180	(0.62)	6,006	10M	504B
1399/05/15	51,180	47,830	51,180	48,480	(3.69)	6,182	11M	557B
1399/05/14	48,350	47,100	50,760	50,340	4.12	7,330	15M	776B
1399/05/13	49,000	47,890	49,500	48,350	(4.09)	6,027	9M	442B
1399/05/12	50,350	49,490	52,850	50,410	(3.23)	17,768	28M	1T
1399/05/11	53,620	50,000	53,620	52,090	2.00	11,224	17M	864B
1399/05/08	51,070	51,070	51,070	51,070	5.00	3,145	5M	270B
1399/05/07	48,640	48,640	48,640	48,640	4.99	1,657	2M	115B
1399/05/06	46,400	45,050	46,550	46,330	4.49	4,608	9M	410B
1399/05/05	46,000	42,570	46,400	44,340	(1.05)	7,334	13M	555B
1399/05/04	44,900	44,010	44,990	44,810	4.57	6,974	14M	626B
1399/05/01	43,500	42,690	44,400	42,850	(4.63)	5,499	13M	542B
1399/04/31	45,100	44,860	45,500	44,930	(4.85)	5,856	13M	581B
1399/04/30	47,800	45,500	47,970	47,220	3.35	11,082	24M	1T
1399/04/29	45,690	45,690	45,690	45,690	4.99	1,486	3M	146B
1399/04/28	43,600	40,030	44,000	43,520	3.84	3,245	6M	267B
1399/04/25	41,170	41,160	44,440	41,910	(3.25)	9,690	26M	1T
1399/04/24	44,690	42,810	45,030	43,320	(3.86)	6,316	15M	644B
1399/04/23	45,100	45,030	46,000	45,060	(4.92)	7,620	21M	943B
1399/04/22	45,820	44,900	48,110	47,390	3.43	10,573	25M	1T
1399/04/21	45,820	45,820	45,820	45,820	(5.0)	1,936	4M	181B
1399/04/18	49,200	48,110	49,230	48,230	(4.76)	2,670	5M	247B
1399/04/17	53,770	49,160	53,770	50,640	(2.13)	11,014	18M	905B
1399/04/16	51,740	51,740	51,740	51,740	4.99	3,893	10M	534B
1399/04/15	48,060	48,060	51,230	49,280	(2.57)	9,736	20M	980B
1399/04/14	54,000	49,780	54,000	50,580	(3.45)	10,680	25M	1T
1399/04/11	52,440	51,150	52,440	52,390	4.88	7,653	24M	1T
1399/04/10	49,010	49,010	50,120	49,950	4.63	5,123	10M	484B
1399/04/09	48,000	47,470	49,600	47,740	(4.44)	8,195	20M	970B
1399/04/08	51,500	46,600	51,500	49,960	1.86	9,144	26M	1T
1399/04/07	46,800	46,640	49,580	49,050	3.88	7,992	20M	997B
1399/04/04	47,160	46,600	49,550	47,220	(3.73)	7,127	16M	746B
1399/04/03	47,200	46,000	49,500	49,050	4.03	11,450	27M	1T
1399/04/02	46,440	46,440	48,880	47,150	(3.54)	16,916	30M	1T
1399/04/01	49,570	46,500	49,570	48,880	3.54	13,126	31M	2T
1399/03/31	46,500	45,550	47,490	47,210	4.38	5,474	15M	690B
1399/03/27	45,370	44,000	45,450	45,230	4.48	3,766	9M	407B
1399/03/26	43,300	42,590	43,400	43,290	4.72	2,674	8M	332B
1399/03/25	42,590	38,610	42,590	41,340	1.90	14,857	36M	1T
1399/03/24	40,570	40,570	40,570	40,570	4.98	1,787	4M	163B
1399/03/21	38,800	37,511	38,895	38,646	4.33	4,828	10M	403B
1399/03/20	35,960	35,800	37,750	37,043	4.09	3,941	11M	392B
1399/03/17	37,000	36,000	37,116	36,937	4.49	8,970	17M	637B
1399/03/13	34,600	34,001	35,529	35,349	4.47	6,195	20M	692B
1399/03/12	34,687	33,170	34,700	33,838	0.09	5,221	10M	349B
1399/03/11	36,500	33,121	36,500	33,808	(3.03)	7,832	19M	632B
1399/03/10	34,994	34,200	35,496	34,864	3.13	8,689	19M	668B
1399/03/07	33,704	33,704	34,900	33,806	(4.71)	11,690	41M	1T
1399/03/06	34,435	34,435	35,650	35,477	(1.94)	575	1M	39B
1399/03/03	35,650	35,650	35,650	36,247	(3.41)	1,064	2M	65B
1399/02/31	38,800	37,449	38,880	37,526	(4.8)	3,948	8M	313B
1399/02/30	39,800	38,074	39,951	39,420	3.60	13,632	29M	1T
1399/02/29	38,074	37,100	38,074	38,049	4.93	6,663	25M	964B
1399/02/28	36,838	34,302	37,900	36,261	0.43	16,593	58M	2T
1399/02/27	36,100	35,000	36,177	36,107	4.79	11,213	50M	2T
1399/02/24	33,960	33,960	37,345	34,455	(3.61)	20,420	100M	3T
1399/02/23	35,747	35,747	35,747	35,747	(5.0)	1,486	4M	127B
1399/02/22	37,628	37,628	37,628	37,628	(5.0)	2,405	6M	212B
1399/02/21	40,301	38,429	41,360	39,608	(2.08)	10,263	21M	849B
1399/02/20	39,996	39,113	41,361	40,451	2.69	17,831	48M	2T
1399/02/17	39,371	39,371	39,990	39,392	(4.95)	9,236	47M	2T
1399/02/16	42,400	40,790	43,333	41,443	(3.48)	7,256	28M	1T
1399/02/15	42,719	42,719	43,886	42,936	(4.52)	16,104	53M	2T
1399/02/14	45,000	42,500	46,200	44,967	2.20	39,014	76M	3T
1399/02/13	44,009	43,000	44,009	44,000	4.98	5,093	20M	859B
1399/02/10	41,900	40,255	42,082	41,914	4.58	7,921	33M	1T
1399/02/09	38,688	37,555	41,309	40,079	1.87	22,488	101M	4T
1399/02/08	39,451	37,662	39,451	39,342	4.71	6,818	68M	3T
1399/02/07	35,798	35,798	37,587	37,573	10.20	918	24M	905B
1399/02/03	34,851	34,851	34,851	34,094	2.72	196	2M	64B
1399/02/02	33,192	33,192	33,192	33,192	5.00	825	22M	739B
1399/02/01	31,612	31,612	31,612	31,612	5.00	843	21M	671B
1399/01/31	30,107	30,107	30,107	30,107	5.00	1,042	28M	829B
1399/01/30	29,657	29,657	29,657	28,674	1.52	330	1M	30B
1399/01/27	28,819	28,819	28,819	28,245	2.91	438	2M	56B
1399/01/26	26,900	26,500	28,161	27,447	2.34	9,440	55M	2T
1399/01/25	26,843	26,140	26,843	26,820	4.91	13,455	168M	4T
1399/01/24	25,565	25,565	25,565	25,565	5.00	2,665	86M	2T
1399/01/23	24,348	24,348	24,348	24,348	5.00	2,394	84M	2T
1399/01/20	22,666	22,500	23,190	23,189	4.99	4,777	85M	2T
1399/01/19	21,814	21,500	22,600	22,086	0.41	1,266	2M	39B
1399/01/18	22,300	21,382	22,300	21,996	(2.27)	1,311	2M	49B
1399/01/17	22,850	22,000	23,229	22,507	(1.87)	1,293	2M	49B
1399/01/16	23,565	22,700	23,565	22,935	0.94	1,366	2M	48B
1399/01/11	22,907	21,901	23,110	22,721	(0.66)	880	1M	29B
1399/01/10	24,034	22,430	24,034	22,872	(0.08)	1,206	3M	68B
1399/01/09	23,280	23,000	23,327	22,890	3.03	875	2M	50B
1399/01/06	22,980	22,600	22,980	22,217	1.51	741	1M	24B
1399/01/05	22,420	22,071	22,597	21,886	1.70	638	1M	28B
1398/12/28	21,660	21,077	22,069	21,521	2.39	968	2M	37B
1398/12/27	21,699	19,982	21,898	21,019	0.49	703	1M	23B
1398/12/26	21,548	21,000	21,548	20,916	1.34	749	2M	37B
1398/12/25	19,725	19,725	21,799	20,639	(0.6)	1,009	1M	27B
1398/12/24	20,511	20,305	21,770	20,763	(2.85)	691	2M	44B
1398/12/21	21,998	20,586	22,261	21,373	0.09	1,088	2M	40B
1398/12/20	20,346	20,346	22,239	21,353	(0.29)	1,044	1M	31B
1398/12/19	22,000	20,713	22,000	21,416	(1.77)	968	1M	27B
1398/12/17	22,600	21,614	22,600	21,803	(4.17)	1,691	3M	71B
1398/12/14	23,400	22,500	23,400	22,751	(2.53)	1,994	3M	79B
1398/12/13	23,922	23,001	23,922	23,341	(0.04)	1,570	3M	69B
1398/12/12	24,135	22,802	24,135	23,351	1.15	1,763	4M	84B
1398/12/11	24,000	22,800	24,000	23,086	(1.95)	2,030	6M	127B
1398/12/10	23,514	23,514	24,121	23,544	(4.88)	1,109	4M	86B
1398/12/07	25,198	23,470	25,352	24,751	2.51	3,078	12M	290B
1398/12/06	23,950	23,700	24,154	24,145	4.96	1,338	14M	333B
1398/12/05	23,500	21,437	23,691	23,004	1.95	1,745	5M	106B
1398/12/04	22,394	22,280	22,602	22,563	4.82	528	2M	51B
1398/12/03	20,263	20,263	22,003	21,526	2.72	1,152	3M	67B
1398/11/30	21,100	20,430	21,999	20,956	(1.75)	1,597	2M	47B
1398/11/29	21,300	21,273	22,000	21,329	(4.75)	618	1M	28B
1398/11/28	22,365	22,330	23,000	22,392	(4.74)	1,042	2M	43B
1398/11/27	23,868	22,223	23,868	23,505	3.40	2,119	7M	170B
1398/11/26	22,732	22,732	22,732	22,732	5.00	175	1M	32B
1398/11/23	21,449	21,130	21,689	21,650	4.81	522	1M	25B
1398/11/21	20,410	19,582	20,871	20,657	3.92	1,630	4M	76B
1398/11/20	19,690	19,410	19,900	19,878	4.88	805	3M	68B
1398/11/19	18,500	18,200	19,363	18,953	2.78	1,078	3M	62B
1398/11/16	18,021	18,021	18,611	18,441	0.67	638	939K	17B
1398/11/15	18,052	18,021	18,594	18,318	1.19	856	1M	26B
1398/11/14	18,454	18,004	18,454	18,103	(0.07)	869	2M	32B
1398/11/13	17,999	17,500	18,345	18,116	0.82	572	1M	19B
1398/11/12	18,600	17,751	18,600	17,968	(2.6)	801	1M	21B
1398/11/08	18,700	18,210	18,700	18,448	1.74	502	666K	12B
1398/11/07	18,201	17,888	18,458	18,132	(2.18)	544	748K	14B
1398/11/06	18,750	18,180	19,150	18,537	(2.12)	809	2M	35B
1398/11/05	19,316	18,644	19,316	18,938	2.94	536	993K	19B
1398/11/01	18,700	18,154	18,700	18,397	(1.62)	446	744K	14B
1398/10/30	18,620	18,500	18,959	18,700	0.13	545	722K	13B
1398/10/29	18,235	17,852	19,419	18,676	0.98	656	2M	36B
1398/10/28	18,790	18,338	18,800	18,495	0.34	745	2M	28B
1398/10/25	17,776	17,561	18,834	18,432	0.80	491	1M	25B
1398/10/24	19,000	17,956	19,000	18,285	(1.73)	748	2M	28B
1398/10/23	18,610	18,439	18,616	18,607	4.95	1,032	5M	85B
1398/10/22	17,730	17,730	17,730	17,730	5.00	52	846K	15B
1398/10/21	17,210	17,210	17,210	16,886	0.08	24	22K	380M
1398/10/18	16,873	16,873	16,873	16,873	(2.0)	360	1M	22B
1398/10/17	17,550	16,955	18,400	17,217	(3.53)	694	2M	43B
1398/10/15	17,460	17,400	18,500	17,847	(1.06)	791	2M	38B
1398/10/14	18,039	18,039	18,050	18,039	(5.0)	793	8M	147B
1398/10/11	18,985	18,000	19,344	18,988	3.06	1,301	3M	49B
1398/10/10	18,308	17,850	18,568	18,424	4.18	1,671	5M	83B
1398/10/09	17,598	17,255	17,700	17,684	4.90	1,491	6M	109B
1398/10/08	16,573	16,301	17,144	16,858	3.25	960	3M	49B
1398/10/07	16,451	16,000	16,451	16,328	0.74	999	2M	25B
1398/10/04	16,310	15,951	16,500	16,208	(0.31)	503	583K	9B
1398/10/03	16,200	16,004	16,499	16,258	0.29	434	507K	8B
1398/10/02	16,600	15,820	16,600	16,211	(1.1)	707	1M	21B
1398/10/01	16,678	16,301	16,689	16,392	0.19	672	1M	19B
1398/09/30	16,046	15,820	16,670	16,361	3.00	1,709	4M	61B
1398/09/27	16,000	15,754	16,000	15,884	0.05	655	863K	14B
1398/09/26	15,751	15,751	16,100	15,876	0.17	686	991K	16B
1398/09/25	16,140	15,795	16,140	15,849	(0.61)	573	641K	10B
1398/09/24	16,000	15,800	16,060	15,947	(0.56)	864	1M	21B
1398/09/23	16,190	15,575	16,349	16,037	0.48	1,005	1M	19B
1398/09/20	15,737	15,500	16,137	15,960	1.40	753	1M	18B
1398/09/19	15,860	15,428	16,000	15,739	(0.93)	1,360	3M	50B
1398/09/18	16,000	15,760	16,000	15,886	(0.88)	875	1M	21B
1398/09/17	16,300	15,910	16,300	16,027	(0.89)	558	1M	20B
1398/09/16	16,100	16,000	16,499	16,171	0.61	482	1M	22B
1398/09/13	16,257	16,000	16,257	16,073	0.04	336	485K	8B
1398/09/12	15,850	15,501	16,270	16,066	1.57	387	990K	16B
1398/09/11	16,012	15,452	16,129	15,817	(1.5)	626	753K	12B
1398/09/10	16,210	16,000	16,289	16,058	(1.08)	652	2M	24B
1398/09/09	16,250	16,002	16,497	16,234	1.07	418	572K	9B
1398/09/06	15,999	15,901	16,290	16,062	(2.86)	629	1M	16B
1398/09/05	16,820	16,132	16,820	16,535	(0.61)	924	2M	33B
1398/09/04	16,661	16,440	16,661	16,636	4.84	1,318	8M	129B
1398/09/03	15,250	15,021	16,073	15,868	3.66	762	7M	114B
1398/09/02	15,550	15,291	15,599	15,308	(0.4)	333	621K	10B
1398/08/29	15,331	15,200	15,568	15,369	0.31	183	467K	7B
1398/08/28	15,581	15,237	15,581	15,321	0.10	203	368K	6B
1398/08/27	15,599	15,011	15,599	15,305	0.24	156	251K	4B
1398/08/26	15,000	14,697	15,800	15,268	(1.31)	415	1M	17B
1398/08/25	15,700	15,280	15,821	15,470	(0.51)	243	343K	5B
1398/08/22	15,769	15,260	15,769	15,550	(0.33)	361	719K	11B
1398/08/21	15,620	15,404	15,790	15,601	(0.11)	264	284K	4B
1398/08/20	15,250	15,250	15,840	15,618	(0.08)	161	351K	5B
1398/08/19	15,430	15,300	15,789	15,631	(0.19)	231	279K	4B
1398/08/18	15,400	15,230	15,991	15,661	0.49	266	453K	7B
1398/08/14	15,500	15,200	16,000	15,584	(0.33)	386	935K	15B
1398/08/13	15,974	15,400	15,974	15,635	(2.12)	397	832K	13B
1398/08/12	16,057	15,750	16,057	15,974	(0.52)	460	1M	20B
1398/08/11	16,065	15,900	16,237	16,057	(0.05)	611	1M	18B
1398/08/08	16,400	15,960	16,400	16,065	(0.66)	608	1M	23B
1398/08/06	15,941	15,901	16,498	16,171	0.92	426	1M	17B
1398/08/04	16,600	15,900	16,750	16,024	(1.52)	372	783K	13B
1398/08/01	16,507	16,001	17,000	16,271	(1.35)	369	888K	14B
1398/07/30	16,220	15,910	16,590	16,494	4.39	505	1M	24B
1398/07/29	15,246	15,210	16,050	15,800	2.29	465	947K	15B
1398/07/28	16,000	15,000	16,096	15,446	0.05	529	768K	12B
1398/07/24	15,111	14,906	16,199	15,439	(1.07)	483	998K	15B
1398/07/23	16,050	15,441	16,748	15,606	(3.98)	634	2M	37B
1398/07/22	16,600	16,001	16,700	16,253	(1.78)	440	1M	17B
1398/07/21	16,700	16,000	16,725	16,547	3.88	769	2M	30B
1398/07/20	15,480	15,265	15,974	15,929	4.70	568	2M	26B
1398/07/17	14,958	14,830	15,500	15,214	(0.7)	500	737K	11B
1398/07/16	16,100	15,196	16,287	15,322	(4.21)	652	1M	22B
1398/07/15	16,000	15,500	16,650	15,995	(1.71)	617	1M	19B
1398/07/14	15,920	15,900	17,197	16,274	(2.42)	662	2M	33B
1398/07/13	16,820	16,200	17,095	16,677	0.32	1,040	2M	33B
1398/07/10	16,100	16,099	17,100	16,624	0.17	1,233	3M	50B
1398/07/09	16,852	15,700	16,852	16,596	3.40	2,238	7M	114B
1398/07/08	16,051	15,990	16,051	16,050	4.99	567	3M	51B
1398/07/07	15,289	15,150	15,289	15,287	4.99	909	5M	72B
1398/07/06	14,224	13,920	14,702	14,561	3.99	1,330	5M	66B
1398/07/03	13,920	13,860	14,300	14,002	(0.28)	349	862K	12B
1398/07/02	14,277	13,900	14,277	14,042	(1.07)	427	603K	8B
1398/07/01	14,280	14,051	14,280	14,194	(0.32)	378	553K	8B
1398/06/31	14,492	14,016	14,492	14,239	1.82	256	986K	14B
1398/06/30	14,280	13,701	14,280	13,984	0.39	226	320K	4B
1398/06/27	14,001	13,795	14,300	13,930	(2.8)	411	693K	10B
1398/06/26	14,455	14,199	14,499	14,332	(1.67)	480	518K	7B
1398/06/25	14,798	14,450	14,798	14,576	(0.24)	543	1M	19B
1398/06/24	14,650	14,410	14,790	14,611	0.63	465	1M	21B
1398/06/23	14,500	14,320	14,750	14,520	0.80	596	1M	17B
1398/06/20	14,709	14,240	14,709	14,405	(0.67)	557	584K	8B
1398/06/17	14,769	14,310	14,769	14,502	(0.55)	431	576K	8B
1398/06/16	14,831	14,270	14,831	14,582	(0.89)	525	649K	9B
1398/06/13	14,250	14,250	14,786	14,713	4.21	554	1M	17B
1398/06/12	14,170	14,000	14,290	14,118	0.08	210	351K	5B
1398/06/11	14,300	13,800	14,300	14,107	(1.18)	301	776K	11B
1398/06/10	14,180	14,170	14,444	14,276	(0.34)	319	1M	15B
1398/06/09	14,398	14,000	14,520	14,325	2.81	506	832K	12B
1398/06/06	13,887	13,630	14,135	13,933	(1.48)	333	567K	8B
1398/06/05	14,311	13,898	14,311	14,142	(1.06)	447	945K	13B
1398/06/04	14,350	14,230	14,590	14,294	0.80	377	516K	7B
1398/06/03	14,410	13,800	14,700	14,180	0.35	567	1M	17B
1398/06/02	14,098	13,951	14,393	14,131	3.09	752	2M	32B
1398/05/30	13,500	13,500	13,999	13,708	1.98	487	591K	8B
1398/05/28	13,495	13,225	13,497	13,442	(0.09)	298	364K	5B
1398/05/27	13,506	13,305	13,580	13,454	(1.67)	389	553K	7B
1398/05/26	13,897	13,506	13,897	13,683	(0.28)	361	426K	6B
1398/05/23	14,000	13,500	14,000	13,722	0.40	646	975K	13B
1398/05/22	13,200	13,198	13,770	13,667	4.21	781	3M	35B
1398/05/20	13,000	12,970	13,200	13,115	1.44	394	1M	14B
1398/05/19	13,029	12,790	13,100	12,929	(0.53)	401	479K	6B
1398/05/16	13,000	12,901	13,080	12,998	(0.55)	310	512K	7B
1398/05/15	13,350	12,911	13,350	13,070	(0.61)	278	381K	5B
1398/05/14	13,120	12,962	13,250	13,150	1.22	314	743K	10B
1398/05/13	13,139	12,911	13,139	12,992	(0.16)	251	554K	7B
1398/05/12	13,150	13,013	13,160	13,013	0.29	202	226K	3B
1398/05/09	13,000	12,900	13,150	12,975	0.24	173	380K	5B
1398/05/08	12,999	12,860	13,100	12,944	(0.61)	292	492K	6B
1398/05/07	13,011	12,910	13,011	13,023	(0.16)	131	173K	2B
1398/05/06	13,000	12,982	13,100	13,044	(0.28)	225	385K	5B
1398/05/05	13,050	12,900	13,100	13,080	(0.5)	241	318K	4B
1398/05/02	13,001	13,001	13,250	13,146	(0.66)	206	420K	5B
1398/05/01	13,330	13,050	13,330	13,234	(0.29)	157	195K	3B
1398/04/31	13,390	13,103	13,390	13,272	(0.27)	223	239K	3B
1398/04/30	13,430	13,115	13,430	13,308	(0.21)	226	207K	3B
1398/04/29	13,270	12,881	13,650	13,336	1.88	414	687K	9B
1398/04/26	12,799	12,680	13,600	13,090	0.29	261	342K	4B
1398/04/25	13,101	12,801	13,102	13,052	(1.91)	375	464K	6B
1398/04/24	13,260	13,057	13,260	13,306	(0.42)	215	203K	3B
1398/04/23	13,340	13,077	13,340	13,362	(0.65)	355	361K	5B
1398/04/22	13,570	13,192	13,570	13,450	(0.02)	459	473K	6B
1398/04/19	13,598	13,250	13,598	13,453	1.76	400	699K	9B
1398/04/18	13,078	13,002	13,500	13,220	1.16	396	584K	8B
1398/04/17	13,200	12,999	13,250	13,068	(0.05)	348	796K	10B
1398/04/16	13,008	12,902	13,232	13,074	(0.25)	248	456K	6B
1398/04/15	13,201	13,000	13,249	13,107	(0.24)	392	437K	6B
1398/04/12	13,269	13,035	13,269	13,139	(1.04)	405	643K	8B
1398/04/11	13,449	13,000	13,449	13,277	(1.91)	385	627K	8B
1398/04/10	13,510	13,370	13,600	13,535	(0.77)	239	351K	5B
1398/04/09	13,799	13,500	13,799	13,640	(1.15)	252	517K	7B
1398/04/05	13,651	13,565	13,830	13,798	(1.42)	291	436K	6B
1398/04/04	14,199	13,626	14,199	13,997	(0.98)	212	374K	5B
1398/04/03	14,201	14,000	14,300	14,135	0.48	288	711K	10B
1398/04/02	13,501	13,501	14,257	14,067	3.59	320	951K	13B
1398/04/01	13,100	13,001	14,070	13,579	1.33	286	514K	7B
1398/03/29	13,650	13,200	13,650	13,401	(2.02)	251	725K	10B
1398/03/28	13,850	13,202	13,999	13,677	(1.19)	364	833K	11B
1398/03/27	13,621	13,621	14,050	13,842	(0.99)	378	778K	11B
1398/03/26	14,200	13,606	14,275	13,981	(2.38)	608	2M	24B
1398/03/25	14,121	14,111	14,550	14,322	(3.31)	559	1M	15B
1398/03/22	14,700	14,305	14,934	14,812	4.14	841	2M	37B
1398/03/21	13,800	13,452	14,423	14,223	3.54	781	2M	32B
1398/03/20	13,870	13,556	13,870	13,737	3.75	808	2M	30B
1398/03/19	13,000	12,810	13,550	13,241	2.60	1,060	3M	45B
1398/03/18	13,101	12,778	13,143	12,905	(0.29)	377	645K	8B
1398/03/13	13,281	12,850	13,281	12,943	(1.35)	548	1M	18B
1398/03/12	12,952	12,800	13,300	13,120	1.69	548	3M	39B
1398/03/11	12,970	12,555	13,000	12,902	0.06	559	2M	21B
1398/03/08	13,250	12,545	13,250	12,894	(1.59)	545	1M	14B
1398/03/07	13,400	12,989	13,400	13,102	(1.73)	1,039	3M	35B
1398/03/05	13,210	13,180	13,542	13,332	2.06	552	1M	16B
1398/03/04	13,195	12,935	13,200	13,063	0.05	396	1M	14B
1398/03/01	13,088	12,860	13,249	13,057	2.60	658	2M	26B
1398/02/31	12,401	12,400	12,860	12,726	1.02	491	1M	15B
1398/02/30	12,880	12,384	12,880	12,598	(2.31)	485	1M	15B
1398/02/29	13,180	12,500	13,180	12,896	(1.07)	872	2M	23B
1398/02/28	13,159	12,960	13,159	13,035	3.95	193	1M	16B
1398/02/22	13,699	13,111	13,970	13,540	(1.45)	584	2M	30B
1398/02/21	13,110	13,110	13,899	13,739	2.26	764	4M	58B
1398/02/18	13,000	13,000	14,073	13,436	0.17	923	3M	37B
1398/02/17	13,412	13,411	13,697	13,413	(4.98)	495	3M	38B
1398/02/16	14,698	14,047	14,700	14,116	(4.53)	570	1M	19B
1398/02/15	15,200	14,001	15,236	14,786	0.50	1,390	4M	56B
1398/02/14	14,710	14,601	14,713	14,712	4.99	1,039	7M	103B
1398/02/11	13,800	13,500	14,525	14,013	1.29	2,344	8M	118B
1398/02/10	14,000	13,200	14,150	13,835	2.43	2,168	6M	82B
1398/02/09	13,507	13,200	13,507	13,507	5.00	1,778	11M	147B
1398/02/08	12,864	12,864	12,864	12,864	5.00	180	2M	29B
1398/02/07	11,849	11,760	12,412	12,252	3.65	518	2M	25B
1398/02/04	11,710	11,710	11,850	11,821	0.0	221	457K	5B
1398/02/03	11,660	11,660	11,850	11,821	(0.2)	98	282K	3B
1398/02/02	11,898	11,600	11,979	11,845	0.47	272	792K	9B
1398/01/31	11,800	11,742	11,899	11,790	0.47	228	406K	5B
1398/01/28	11,799	11,667	11,799	11,735	(0.1)	123	220K	3B
1398/01/27	11,790	11,652	11,825	11,747	0.20	187	1M	15B
1398/01/26	11,700	11,606	11,870	11,724	0.61	253	684K	8B
1398/01/25	11,680	11,421	11,680	11,653	(0.38)	174	387K	4B
1398/01/24	11,796	11,600	11,875	11,697	0.29	251	521K	6B
1398/01/21	11,600	11,600	11,799	11,663	0.34	187	388K	5B
1398/01/20	11,800	11,166	11,800	11,623	(1.11)	157	370K	4B
1398/01/19	11,600	11,600	11,788	11,753	(0.14)	81	165K	2B
1398/01/18	11,897	11,650	11,897	11,769	(0.04)	215	286K	3B
1398/01/17	11,800	11,777	11,850	11,774	0.06	122	177K	2B
1398/01/11	11,926	11,711	11,926	11,767	0.08	88	105K	1B
1398/01/10	11,903	11,785	11,992	11,758	1.07	144	439K	5B
1398/01/07	11,800	11,626	11,992	11,633	0.86	151	403K	5B
1398/01/06	11,616	11,546	11,790	11,534	0.33	106	232K	3B
1398/01/05	11,600	11,500	11,699	11,496	0.12	64	73K	853M
1397/12/28	11,499	11,490	11,696	11,482	0.47	122	471K	5B
1397/12/27	11,545	11,400	11,545	11,428	0.19	95	266K	3B
1397/12/26	11,390	11,390	11,500	11,406	0.19	114	345K	4B
1397/12/25	11,302	11,300	11,370	11,384	(0.05)	95	78K	888M
1397/12/22	11,294	11,293	11,420	11,390	(0.04)	75	64K	725M
1397/12/21	11,400	11,250	11,450	11,395	(0.18)	116	241K	3B
1397/12/20	11,500	11,408	11,500	11,416	0.02	75	133K	2B
1397/12/19	11,354	11,354	11,500	11,414	(0.06)	118	454K	5B
1397/12/18	11,495	11,410	11,597	11,421	0.09	85	168K	2B
1397/12/15	11,300	11,300	11,588	11,411	(0.14)	113	368K	4B
1397/12/14	11,346	11,287	11,445	11,427	(0.24)	90	187K	2B
1397/12/13	11,550	11,346	11,550	11,454	(0.99)	193	576K	7B
1397/12/12	11,487	11,487	11,650	11,569	(0.05)	77	96K	1B
1397/12/11	11,482	11,482	11,620	11,575	(0.17)	101	235K	3B
1397/12/08	11,669	11,475	11,669	11,595	(0.12)	115	124K	1B
1397/12/07	11,771	11,280	11,771	11,609	(0.86)	267	337K	4B
1397/12/06	11,770	11,567	11,770	11,710	(0.25)	135	174K	2B
1397/12/05	11,798	11,555	11,798	11,739	(0.12)	105	93K	1B
1397/12/04	11,700	11,500	11,780	11,753	(0.43)	132	257K	3B
1397/12/01	11,800	11,600	11,800	11,804	(0.16)	71	105K	1B
1397/11/30	11,701	11,601	11,760	11,823	(0.22)	71	138K	2B
1397/11/29	11,924	11,700	11,932	11,849	(0.14)	60	226K	3B
1397/11/28	12,000	11,680	12,000	11,866	(0.12)	48	124K	1B
1397/11/27	11,600	11,600	12,100	11,880	1.84	265	793K	9B
1397/11/24	11,580	11,311	11,799	11,665	(0.38)	137	269K	3B
1397/11/23	11,838	11,400	11,838	11,709	(0.2)	124	142K	2B
1397/11/21	11,563	11,563	11,800	11,732	(0.12)	96	274K	3B
1397/11/17	11,567	11,567	11,800	11,746	0.02	72	186K	2B
1397/11/16	11,753	11,750	11,845	11,744	0.36	114	361K	4B
1397/11/15	11,501	11,501	11,849	11,702	0.95	178	457K	5B
1397/11/14	11,850	11,404	11,880	11,592	0.17	186	353K	4B
1397/11/13	11,600	11,300	11,844	11,572	1.86	259	739K	9B
1397/11/10	11,350	11,350	11,600	11,361	0.28	102	205K	2B
1397/11/09	11,227	11,000	11,780	11,329	0.25	134	211K	2B
1397/11/08	11,315	11,293	11,450	11,301	0.08	101	235K	3B
1397/11/07	11,192	11,192	11,525	11,292	0.12	83	118K	1B
1397/11/06	11,301	11,300	11,400	11,279	0.15	107	168K	2B
1397/11/03	11,270	11,250	11,300	11,262	0.07	106	238K	3B
1397/11/02	11,199	11,125	11,380	11,254	0.04	48	62K	699M
1397/11/01	11,211	11,111	11,212	11,250	(0.76)	103	478K	5B
1397/10/30	11,446	11,200	11,446	11,336	(0.28)	110	361K	4B
1397/10/29	11,490	11,162	11,490	11,368	(0.24)	174	283K	3B
1397/10/26	11,480	11,200	11,480	11,395	(0.52)	143	319K	4B
1397/10/25	11,390	11,300	11,475	11,455	(0.17)	129	178K	2B
1397/10/24	11,574	11,383	11,575	11,474	(0.03)	95	151K	2B
1397/10/23	11,405	11,380	11,444	11,477	(0.18)	140	201K	2B
1397/10/22	11,580	11,401	11,588	11,498	(0.23)	129	307K	4B
1397/10/19	11,578	11,508	11,610	11,524	0.03	73	146K	2B
1397/10/18	11,555	11,430	11,577	11,520	0.0	90	172K	2B
1397/10/17	11,434	11,434	11,550	11,520	(0.06)	52	101K	1B
1397/10/16	11,430	11,430	11,649	11,527	0.56	132	427K	5B
1397/10/15	11,452	11,425	11,564	11,463	(0.1)	81	269K	3B
1397/10/12	11,590	11,431	11,590	11,475	(0.03)	54	111K	1B
1397/10/11	11,548	11,425	11,604	11,479	0.07	104	295K	3B
1397/10/10	11,420	11,391	11,513	11,471	(0.17)	122	254K	3B
1397/10/09	11,520	11,400	11,520	11,491	(0.1)	134	168K	2B
1397/10/08	11,451	11,440	11,550	11,502	(0.03)	74	331K	4B
1397/10/05	11,682	11,365	11,682	11,505	(0.4)	214	408K	5B
1397/10/04	11,698	11,440	11,698	11,551	(0.28)	138	232K	3B
1397/10/03	11,680	11,481	11,848	11,584	0.03	110	230K	3B
1397/10/02	11,740	11,410	11,740	11,580	(0.2)	126	190K	2B
1397/10/01	11,650	11,430	11,700	11,603	(0.17)	108	150K	2B
1397/09/28	11,699	11,400	11,699	11,623	(0.44)	176	2M	27B
1397/09/27	11,600	11,523	11,700	11,674	(0.05)	69	1M	16B
1397/09/26	11,769	11,512	11,769	11,680	(0.15)	104	183K	2B
1397/09/25	11,835	11,600	11,835	11,697	0.05	92	115K	1B
1397/09/24	11,845	11,550	11,845	11,691	(0.19)	89	197K	2B
1397/09/21	11,690	11,500	11,844	11,713	(0.34)	88	241K	3B
1397/09/20	11,985	11,600	11,985	11,753	(0.3)	116	333K	4B
1397/09/19	11,970	11,672	11,982	11,788	1.46	199	506K	6B
1397/09/18	11,633	11,419	11,998	11,618	(0.23)	218	890K	10B
1397/09/17	11,660	11,502	11,664	11,645	(0.25)	158	186K	2B
1397/09/14	11,689	11,400	11,689	11,674	(0.21)	133	159K	2B
1397/09/13	11,693	11,413	11,693	11,698	(0.25)	77	111K	1B
1397/09/12	11,898	11,509	11,898	11,727	(0.56)	165	226K	3B
1397/09/11	11,814	11,583	11,988	11,793	(0.69)	143	369K	4B
1397/09/10	11,980	11,401	11,980	11,875	(0.74)	126	176K	2B
1397/09/07	12,062	11,780	12,100	11,963	(0.11)	92	132K	2B
1397/09/06	11,999	11,787	12,100	11,976	0.09	135	243K	3B
1397/09/05	12,010	11,501	12,400	11,965	0.14	266	414K	5B
1397/09/03	12,099	11,672	12,100	11,948	0.29	161	398K	5B
1397/08/30	11,600	11,555	12,138	11,914	3.06	336	1M	12B
1397/08/29	11,649	11,500	11,689	11,560	0.28	147	339K	4B
1397/08/28	11,206	11,206	11,640	11,528	0.21	156	405K	5B
1397/08/27	11,600	11,350	11,669	11,504	(0.11)	155	215K	2B
1397/08/26	11,456	11,430	11,699	11,517	(0.16)	153	252K	3B
1397/08/23	11,593	11,122	11,850	11,536	0.11	209	810K	9B
1397/08/22	11,700	11,323	11,700	11,523	(0.1)	119	216K	2B
1397/08/21	11,311	11,311	11,700	11,535	0.06	184	726K	8B
1397/08/20	11,300	11,300	11,700	11,528	(0.17)	165	404K	5B
1397/08/19	11,839	11,100	11,839	11,548	(0.94)	312	490K	6B
1397/08/15	11,850	11,624	11,850	11,658	0.09	107	177K	2B
1397/08/14	11,892	11,500	11,936	11,647	0.37	124	289K	3B
1397/08/13	11,700	11,420	11,900	11,604	0.48	152	583K	7B
1397/08/12	11,426	11,426	11,800	11,548	0.50	163	346K	4B
1397/08/09	11,770	11,000	11,897	11,490	(0.13)	212	456K	5B
1397/08/07	11,400	11,400	11,742	11,505	(0.17)	197	852K	10B
1397/08/06	11,309	11,309	11,899	11,525	(0.04)	140	350K	4B
1397/08/05	11,900	11,266	11,900	11,530	0.56	190	423K	5B
1397/08/02	11,844	11,120	11,844	11,466	(0.46)	173	923K	11B
1397/08/01	11,997	11,449	11,997	11,519	(4.41)	313	1M	13B
1397/07/30	11,980	11,651	12,000	12,051	(1.29)	227	272K	3B
1397/07/29	12,630	11,850	12,630	12,208	(2.04)	307	494K	6B
1397/07/28	12,839	12,300	12,839	12,462	0.35	375	684K	9B
1397/07/25	12,400	11,800	12,800	12,418	1.55	280	659K	8B
1397/07/24	12,629	12,152	12,629	12,228	1.50	255	507K	6B
1397/07/23	11,466	11,417	12,128	12,047	4.29	291	913K	11B
1397/07/22	11,106	11,106	11,734	11,551	(0.12)	37	111K	1B
1397/07/21	11,500	11,241	12,222	11,565	(1.28)	262	473K	5B
1397/07/18	11,900	11,450	11,928	11,715	(0.98)	274	428K	5B
1397/07/17	11,598	11,350	11,937	11,831	4.06	294	1M	12B
1397/07/16	11,350	11,297	11,678	11,369	(4.39)	414	1M	15B
1397/07/15	11,889	11,889	12,000	11,891	(4.98)	328	2M	21B
1397/07/14	13,200	12,065	13,200	12,514	(1.46)	410	1M	16B
1397/07/11	12,558	12,558	13,194	12,700	(3.92)	776	2M	30B
1397/07/10	13,400	13,206	13,400	13,218	(4.91)	230	1M	17B
1397/07/09	14,226	13,515	14,226	13,901	2.60	743	2M	35B
1397/07/08	13,676	13,676	13,676	13,549	4.02	54	649K	9B
1397/07/07	13,025	13,025	13,025	13,025	5.00	200	2M	20B
1397/07/04	12,406	12,360	12,408	12,405	4.97	1,135	6M	76B
1397/07/03	11,488	11,312	11,960	11,818	3.75	559	3M	39B
1397/07/02	11,430	11,270	11,469	11,391	0.90	426	1M	15B
1397/07/01	11,320	11,165	11,490	11,289	1.60	494	1M	12B
1397/06/31	11,280	10,994	11,280	11,111	1.68	369	1M	12B
1397/06/27	10,596	10,596	11,099	10,927	(2.03)	502	1M	13B
1397/06/26	11,210	11,000	11,330	11,153	(0.46)	308	622K	7B
1397/06/25	11,510	10,900	11,510	11,205	(1.51)	282	591K	7B
1397/06/24	11,215	11,215	11,450	11,377	2.30	337	896K	10B
1397/06/21	10,850	10,756	11,400	11,121	1.78	357	775K	9B
1397/06/20	11,111	10,800	11,111	10,927	(0.9)	327	623K	7B
1397/06/19	11,052	10,788	11,396	11,026	(0.24)	528	1M	15B
1397/06/18	11,400	10,777	11,630	11,052	(0.36)	667	1M	12B
1397/06/17	11,103	10,754	11,103	11,092	4.89	530	1M	15B
1397/06/14	10,049	10,049	10,610	10,575	4.65	307	1M	11B
1397/06/13	10,200	9,870	10,200	10,105	(1.68)	316	506K	5B
1397/06/12	10,203	10,019	10,472	10,278	(2.54)	339	521K	5B
1397/06/11	10,840	10,203	10,840	10,546	(1.8)	261	400K	4B
1397/06/10	10,801	10,590	10,884	10,739	(0.27)	150	229K	2B
1397/06/07	10,700	10,458	10,750	10,768	(0.87)	154	369K	4B
1397/06/06	10,900	10,502	10,945	10,863	(0.66)	210	308K	3B
1397/06/05	11,199	10,740	11,200	10,935	0.44	350	628K	7B
1397/06/04	11,640	10,707	11,640	10,887	(3.4)	482	2M	23B
1397/06/03	10,899	10,820	11,479	11,270	(1.04)	389	769K	9B
1397/05/30	11,900	11,315	11,900	11,389	(4.37)	561	988K	11B
1397/05/29	12,000	11,303	12,250	11,910	0.58	737	1M	17B
1397/05/28	11,868	11,506	12,240	11,841	4.76	925	3M	40B
1397/05/27	11,303	11,303	11,303	11,303	5.00	58	1M	12B
1397/05/24	10,765	10,523	10,765	10,765	4.99	345	2M	21B
1397/05/23	10,230	10,217	10,255	10,253	4.98	288	2M	20B
1397/05/22	9,755	9,402	9,872	9,767	3.88	514	2M	20B
1397/05/21	9,400	9,300	9,869	9,402	4.63	325	2M	19B
1397/05/13	27,399	26,558	27,500	26,957	(0.19)	153	177K	5B
1397/05/10	27,550	26,900	27,550	27,008	(0.48)	174	385K	10B
1397/05/09	27,300	26,950	27,599	27,137	(0.84)	202	398K	11B
1397/05/08	27,500	27,299	27,600	27,368	0.03	71	64K	2B
1397/05/07	27,489	27,062	27,490	27,359	(0.09)	79	95K	3B
1397/05/06	27,440	27,020	27,500	27,384	(0.06)	71	87K	2B
1397/05/03	27,439	26,500	27,439	27,401	(0.14)	44	23K	613M
1397/05/02	26,895	26,541	27,444	27,440	(0.26)	73	37K	998M
1397/05/01	26,700	26,238	26,800	27,512	(0.38)	43	32K	843M
1397/04/31	27,240	27,000	27,500	27,618	(0.31)	83	58K	2B
1397/04/30	27,751	27,200	27,751	27,703	(0.17)	72	65K	2B
1397/04/27	27,766	27,341	27,766	27,751	(0.05)	40	29K	792M
1397/04/26	27,750	27,700	27,950	27,766	0.06	86	84K	2B
1397/04/25	27,345	27,300	27,980	27,750	1.30	223	529K	15B
1397/04/24	27,800	27,200	27,949	27,395	0.44	159	160K	4B
1397/04/23	27,297	27,031	28,148	27,274	0.29	100	87K	2B
1397/04/20	27,395	26,222	27,395	27,196	(0.03)	58	33K	882M
1397/04/19	27,100	27,000	27,346	27,204	0.04	92	90K	2B
1397/04/17	26,500	26,011	27,350	27,192	3.41	93	736K	20B
1397/04/16	26,800	26,300	26,900	26,295	0.25	55	42K	1B
1397/04/13	26,230	26,000	26,950	26,230	(0.09)	80	230K	6B
1397/04/12	26,250	25,800	26,300	26,253	(0.21)	58	70K	2B
1397/04/11	25,990	25,450	25,999	26,307	(0.24)	54	31K	793M
1397/04/10	26,189	25,900	26,189	26,370	(0.02)	21	5K	127M
1397/04/09	26,999	25,520	26,999	26,375	(0.19)	38	35K	910M
1397/04/06	26,790	26,000	26,898	26,426	0.12	60	39K	1B
1397/04/05	26,055	25,468	26,796	26,395	(0.92)	85	126K	3B
1397/04/04	27,240	25,500	27,625	26,639	(0.68)	155	97K	3B
1397/04/03	26,888	26,850	27,345	26,822	0.05	72	25K	681M
1397/04/02	27,260	26,860	27,350	26,808	0.34	85	67K	2B
1397/03/30	26,199	26,199	26,946	26,718	4.11	149	331K	9B
1397/03/29	25,450	25,102	26,055	25,663	1.52	81	285K	7B
1397/03/28	25,789	25,078	25,789	25,280	(0.2)	92	112K	3B
1397/03/27	25,300	25,300	25,690	25,330	0.17	107	87K	2B
1397/03/23	24,777	24,777	25,400	25,288	(0.53)	116	154K	4B
1397/03/22	25,449	24,900	25,449	25,422	(0.32)	79	144K	4B
1397/03/21	25,860	25,500	25,860	25,504	0.04	25	17K	440M
1397/03/20	25,799	24,460	25,799	25,493	(0.85)	80	151K	4B
1397/03/19	25,811	24,912	25,811	25,712	(0.59)	107	81K	2B
1397/03/13	25,520	25,075	25,958	25,864	(0.38)	89	54K	1B
1397/03/12	25,211	25,067	25,899	25,962	(1.29)	83	195K	5B
1397/03/09	26,379	25,200	26,379	26,300	(0.41)	94	332K	9B
1397/03/08	26,980	25,910	26,980	26,407	(0.8)	62	136K	4B
1397/03/07	27,100	26,600	27,100	26,619	0.31	22	69K	2B
1397/03/06	26,300	25,996	26,498	26,536	(0.12)	66	63K	2B
1397/03/05	26,750	25,746	26,947	26,569	(1.41)	175	1M	29B
1397/03/02	27,150	26,451	27,150	26,949	0.07	126	380K	10B
1397/03/01	27,390	26,821	27,390	26,929	0.11	105	64K	2B
1397/02/31	26,899	26,899	27,240	26,899	0.0	19	60K	2B
1397/02/26	28,898	28,800	28,950	28,899	0.49	208	332K	10B
1397/02/25	28,560	28,559	28,899	28,759	1.08	198	324K	9B
1397/02/24	28,460	28,180	28,560	28,452	1.57	213	600K	17B
1397/02/23	28,152	27,891	28,460	28,012	0.47	115	176K	5B
1397/02/22	27,886	27,752	27,990	27,881	0.48	123	402K	11B
1397/02/19	27,770	27,000	27,894	27,747	(0.03)	202	729K	20B
1397/02/18	27,690	27,120	27,885	27,756	(0.06)	101	92K	3B
1397/02/17	27,200	26,510	27,339	27,774	(0.43)	79	62K	2B
1397/02/16	27,500	27,173	28,000	27,894	(2.48)	164	212K	6B
1397/02/15	28,793	27,498	28,793	28,603	(1.18)	175	105K	3B
1397/02/11	28,995	28,220	28,995	28,945	(0.75)	103	98K	3B
1397/02/10	28,956	28,008	29,070	29,163	(0.7)	160	125K	4B
1397/02/09	29,805	28,500	29,805	29,369	0.03	211	399K	12B
1397/02/08	29,677	29,000	29,989	29,359	2.62	206	275K	8B
1397/02/05	27,783	27,700	28,952	28,609	3.75	509	1M	30B
1397/02/04	27,789	27,500	27,800	27,574	1.18	239	352K	10B
1397/02/03	27,500	26,711	27,798	27,252	1.69	168	510K	14B
1397/02/02	26,999	26,777	27,099	26,800	0.10	59	141K	4B
1397/02/01	26,505	26,505	26,840	26,772	1.07	199	412K	11B
1397/01/29	26,800	26,500	26,834	26,489	0.16	56	69K	2B
1397/01/28	26,250	26,450	26,822	26,447	0.05	46	72K	2B
1397/01/27	25,601	25,601	26,500	26,433	(0.12)	28	54K	1B
1397/01/26	25,630	25,528	26,400	26,464	(0.04)	25	18K	478M
1397/01/22	26,000	26,000	26,500	26,475	(0.12)	42	35K	903M
1397/01/21	26,761	26,000	26,761	26,506	(0.33)	83	149K	4B
1397/01/20	26,852	26,500	26,852	26,594	3.99	148	334K	9B
1397/01/19	24,903	24,903	26,171	25,574	2.60	125	259K	7B
1397/01/18	24,950	24,770	25,000	24,925	0.11	78	173K	4B
1397/01/15	24,900	24,784	24,950	24,898	(0.02)	36	26K	635M
1397/01/14	24,940	24,760	24,940	24,902	(0.02)	34	17K	414M
1397/01/08	24,850	24,821	24,940	24,906	0.0	13	4K	102M
1397/01/07	25,000	24,850	25,000	24,906	0.01	6	9K	218M
1397/01/06	24,979	24,950	25,000	24,904	0.04	18	41K	1B
1397/01/05	24,897	24,500	24,897	24,894	(0.01)	9	9K	233M
1396/12/28	24,870	24,850	25,000	24,897	0.13	59	123K	3B
1396/12/27	24,950	24,850	24,999	24,865	0.01	40	21K	526M
1396/12/26	24,925	24,700	25,137	24,862	0.03	51	57K	1B
1396/12/23	24,905	24,800	25,020	24,854	0.03	70	43K	1B
1396/12/22	24,955	24,758	25,250	24,847	0.48	141	754K	19B
1396/12/21	24,998	24,611	25,000	24,728	0.32	73	110K	3B
1396/12/20	24,260	24,260	25,037	24,649	1.89	185	342K	8B
1396/12/19	24,250	24,250	24,409	24,192	0.19	62	135K	3B
1396/12/16	24,099	24,099	24,500	24,145	0.31	104	164K	4B
1396/12/15	24,598	23,903	24,689	24,071	0.95	107	236K	6B
1396/12/14	23,500	23,500	23,990	23,845	0.97	171	673K	16B
1396/12/13	23,004	23,000	23,674	23,616	0.02	20	56K	1B
1396/12/12	23,500	23,500	23,750	23,612	0.16	64	193K	5B
1396/12/09	23,598	23,440	23,610	23,574	0.08	55	263K	6B
1396/12/08	23,400	23,000	23,614	23,556	(0.09)	33	99K	2B
1396/12/07	22,826	22,826	23,660	23,578	(0.15)	41	109K	3B
1396/12/06	22,530	22,530	23,715	23,614	(0.02)	39	41K	967M
1396/12/05	23,700	23,400	23,799	23,618	0.02	41	39K	928M
1396/12/02	23,600	23,600	23,820	23,614	0.03	26	26K	617M
1396/11/30	23,799	23,603	23,800	23,608	0.18	39	113K	3B
1396/11/29	23,600	23,600	23,817	23,565	0.06	38	28K	656M
1396/11/28	23,770	23,600	23,816	23,552	0.06	17	35K	823M
1396/11/25	23,799	23,405	23,800	23,538	0.06	15	28K	659M
1396/11/24	23,842	23,411	23,842	23,523	0.02	58	55K	1B
1396/11/23	23,926	23,500	23,926	23,518	0.11	21	33K	783M
1396/11/21	23,956	23,501	23,980	23,492	0.29	82	101K	2B
1396/11/18	23,700	23,500	23,994	23,423	0.69	61	136K	3B
1396/11/17	23,928	23,500	23,928	23,262	0.52	64	114K	3B
1396/11/16	23,900	23,700	23,937	23,141	1.45	118	152K	4B
1396/11/15	23,200	23,200	23,488	22,811	1.97	184	186K	4B
1396/11/14	22,556	22,556	23,300	22,370	0.11	34	16K	374M
1396/11/11	22,209	22,209	22,620	22,346	0.0	35	78K	2B
1396/11/10	22,399	22,266	22,500	22,345	0.0	9	10K	222M
1396/11/09	22,400	22,210	22,530	22,345	0.0	14	7K	151M
1396/11/08	22,490	22,400	22,500	22,346	0.02	30	18K	409M
1396/11/07	22,498	22,255	22,500	22,342	0.01	27	15K	345M
1396/11/04	22,153	22,100	22,200	22,340	(0.05)	31	27K	609M
1396/11/03	22,165	22,159	22,494	22,352	(0.04)	20	23K	501M
1396/11/02	22,210	22,100	22,300	22,362	(0.06)	18	23K	500M
1396/11/01	22,110	22,100	22,120	22,375	(0.03)	11	12K	263M
1396/10/30	22,453	22,222	22,550	22,382	0.01	17	10K	230M
1396/10/27	22,222	22,120	22,400	22,380	0.0	21	14K	306M
1396/10/26	22,780	22,066	22,780	22,381	0.02	19	18K	402M
1396/10/25	22,350	21,288	22,409	22,376	(0.14)	82	588K	13B
1396/10/24	22,166	22,166	22,400	22,408	0.0	13	3K	68M
1396/10/23	22,100	22,100	22,200	22,409	(0.04)	26	16K	343M
1396/10/20	22,350	22,150	22,350	22,418	(0.01)	15	10K	224M
1396/10/19	22,382	22,009	22,382	22,421	0.0	4	139	3M
1396/10/18	22,400	22,299	22,400	22,421	0.0	13	7K	152M
1396/10/17	22,020	21,810	22,246	22,422	(0.04)	24	8K	182M
1396/10/16	21,800	21,800	22,333	22,431	(0.11)	19	28K	622M
1396/10/13	21,812	21,810	21,812	22,456	0.0	3	1K	22M
1396/10/12	22,483	21,903	22,483	22,457	(0.03)	20	6K	134M
1396/10/11	22,000	22,000	22,490	22,463	0.0	12	10K	216M
1396/10/10	22,795	21,702	22,795	22,463	(0.09)	36	17K	371M
1396/10/09	22,948	22,000	22,949	22,484	0.0	14	4K	86M
1396/10/06	22,101	22,000	22,700	22,485	(0.23)	69	45K	998M
1396/10/05	22,570	22,000	23,030	22,537	(0.16)	85	69K	2B
1396/10/04	22,102	22,101	23,000	22,572	0.02	19	7K	155M
1396/10/03	22,500	22,100	23,000	22,567	(0.17)	82	67K	1B
1396/10/02	23,000	22,415	23,000	22,606	0.02	19	15K	343M
1396/09/29	22,650	22,450	23,000	22,602	(0.01)	25	10K	216M
1396/09/28	22,990	22,462	23,200	22,604	0.0	39	16K	370M
1396/09/27	23,000	22,352	23,659	22,603	0.31	103	104K	2B
1396/09/26	22,747	22,224	22,996	22,533	(0.87)	71	339K	8B
1396/09/25	22,568	22,546	23,300	22,730	(0.01)	54	51K	1B
1396/09/22	22,350	22,200	22,350	22,732	(0.59)	33	114K	3B
1396/09/21	22,400	21,990	22,400	22,868	(0.4)	30	43K	952M
1396/09/20	22,400	21,851	22,400	22,959	(0.07)	39	8K	174M
1396/09/19	22,517	22,266	22,580	22,976	(0.14)	29	23K	518M
1396/09/18	22,700	22,300	22,700	23,008	0.0	5	621	14M
1396/09/14	22,500	22,157	22,600	23,009	(0.21)	28	28K	620M
1396/09/13	22,220	22,162	22,500	23,057	(0.15)	24	17K	374M
1396/09/12	22,222	22,160	22,480	23,091	(0.1)	27	11K	237M
1396/09/11	22,250	22,220	22,497	23,113	(0.21)	30	23K	510M
1396/09/08	22,301	22,278	22,700	23,161	(0.24)	27	26K	587M
1396/09/07	22,512	22,315	22,661	23,216	(0.25)	43	31K	704M
1396/09/05	22,850	22,650	22,996	23,274	(0.06)	25	11K	249M
1396/09/04	22,278	22,278	22,900	23,287	(0.08)	32	12K	279M
1396/09/01	22,577	22,207	22,799	23,306	(0.3)	30	29K	644M
1396/08/30	22,666	22,422	22,800	23,375	(0.96)	36	85K	2B
1396/08/29	22,700	22,650	22,700	23,602	(0.16)	30	17K	381M
1396/08/27	22,989	22,718	22,989	23,641	(0.08)	10	9K	197M
1396/08/24	22,802	22,802	22,999	23,660	(0.07)	9	10K	218M
1396/08/23	22,660	22,660	22,800	23,676	0.0	2	145	3M
1396/08/22	23,000	22,631	23,000	23,676	(0.09)	16	10K	218M
1396/08/21	22,600	22,583	23,000	23,697	(0.31)	55	28K	632M
1396/08/20	23,296	22,750	23,296	23,771	(0.27)	51	30K	689M
1396/08/17	23,200	23,020	23,300	23,836	(0.07)	20	11K	257M
1396/08/16	23,011	23,011	23,489	23,853	(0.02)	6	5K	112M
1396/08/15	23,490	23,001	23,500	23,858	(0.13)	20	23K	527M
1396/08/14	23,400	23,250	23,500	23,889	(0.02)	9	3K	73M
1396/08/13	23,261	23,260	23,782	23,893	(0.09)	19	17K	391M
1396/08/10	23,950	23,200	23,950	23,915	(0.13)	30	26K	602M
1396/08/09	23,862	23,705	23,862	23,945	(0.03)	10	10K	229M
1396/08/08	24,000	23,863	24,000	23,951	0.0	19	18K	425M
1396/08/07	24,249	23,850	24,249	23,952	0.01	9	10K	240M
1396/08/06	23,990	23,922	24,091	23,950	0.01	14	14K	338M
1396/08/03	23,850	23,750	24,000	23,948	(0.01)	18	12K	274M
1396/08/02	24,195	23,705	24,347	23,950	0.01	25	15K	359M
1396/08/01	23,725	23,700	24,300	23,948	(0.02)	48	21K	502M
1396/07/30	24,150	23,701	24,379	23,952	(0.04)	12	21K	497M
1396/07/29	24,480	23,550	24,480	23,962	(0.02)	35	51K	1B
1396/07/26	24,520	23,780	24,890	23,966	0.19	40	31K	751M
1396/07/25	23,999	23,999	24,500	23,921	0.02	15	12K	282M
1396/07/24	23,995	23,794	23,995	23,916	0.01	25	117K	3B
1396/07/23	23,999	23,914	24,000	23,914	0.02	10	22K	519M
1396/07/22	23,900	23,900	24,000	23,909	0.07	66	586K	14B
1396/07/19	23,000	22,765	23,000	23,893	(0.29)	32	25K	563M
1396/07/18	23,000	22,807	23,000	23,963	(0.18)	44	16K	369M
1396/07/17	22,956	22,865	23,100	24,007	(0.25)	46	21K	488M
1396/07/16	23,199	22,941	23,499	24,068	(0.07)	40	7K	154M
1396/07/15	23,199	22,928	24,999	24,085	0.19	54	76K	2B
1396/07/12	23,058	23,058	23,380	24,039	(0.01)	7	1K	29M
1396/07/11	23,222	23,060	23,599	24,042	(0.26)	35	31K	728M
1396/07/10	23,156	23,156	23,589	24,105	(0.07)	27	8K	196M
1396/07/05	23,747	23,400	23,780	24,123	(0.12)	37	24K	567M
1396/07/04	23,211	23,186	23,666	24,153	(0.12)	24	15K	346M
1396/07/03	23,168	23,158	23,450	24,183	(0.16)	35	15K	356M
1396/07/02	23,277	23,109	23,277	24,222	(0.2)	33	19K	443M
1396/07/01	23,250	23,240	23,480	24,271	(0.13)	19	13K	295M
1396/06/29	23,800	23,232	23,812	24,302	(0.43)	58	39K	918M
1396/06/28	23,700	23,680	23,700	24,408	0.0	4	768	18M
1396/06/27	23,600	23,300	23,999	24,409	(0.4)	30	45K	1B
1396/06/26	23,600	23,500	23,677	24,507	(0.18)	31	19K	440M
1396/06/25	23,888	23,800	23,895	24,552	(0.1)	12	13K	311M
1396/06/22	23,801	23,800	24,390	24,576	(0.04)	15	6K	147M
1396/06/21	24,376	23,800	24,399	24,587	(0.03)	14	5K	115M
1396/06/20	24,500	23,700	24,500	24,595	(0.07)	23	23K	559M
1396/06/19	24,153	24,153	24,499	24,613	0.0	5	2K	42M
1396/06/15	24,000	23,601	24,000	24,614	0.0	3	129	3M
1396/06/14	24,000	23,569	24,000	24,614	(0.08)	13	12K	284M
1396/06/13	23,900	23,502	24,000	24,633	(0.14)	25	14K	343M
1396/06/12	24,497	23,888	24,500	24,667	(0.01)	19	5K	120M
1396/06/11	23,950	23,600	24,397	24,670	(0.06)	14	6K	140M
1396/06/08	24,031	23,900	24,350	24,684	(0.11)	30	14K	332M
1396/06/07	24,401	24,030	24,401	24,711	(0.09)	19	13K	323M
1396/06/06	24,350	24,101	24,350	24,733	(0.07)	22	13K	303M
1396/06/05	24,104	24,103	24,105	24,751	(0.01)	4	1K	29M
1396/06/04	24,800	24,100	24,800	24,753	(0.06)	24	20K	498M
1396/06/01	25,000	24,300	25,000	24,769	0.0	17	17K	412M
1396/05/31	25,450	25,000	25,450	24,768	0.05	8	9K	220M
1396/05/30	25,299	24,100	25,490	24,755	0.56	57	99K	3B
1396/05/29	25,000	24,506	25,300	24,618	0.43	39	71K	2B
1396/05/28	25,188	24,506	25,200	24,513	0.22	22	37K	923M
1396/05/25	24,990	24,506	25,103	24,459	2.30	72	184K	5B
1396/05/24	24,010	23,900	25,268	23,908	(3.32)	33	839K	20B
1396/05/23	24,016	24,016	24,016	24,729	(2.18)	41	172K	4B
1396/05/22	25,000	24,111	25,000	25,280	(0.39)	49	31K	760M
1396/05/21	26,000	25,000	26,080	25,380	(0.03)	25	20K	518M
1396/05/18	26,175	24,705	26,176	25,387	0.19	19	68K	2B
1396/05/17	26,247	25,947	26,247	25,338	0.52	38	68K	2B
1396/05/16	25,780	25,506	26,269	25,206	0.74	69	77K	2B
1396/05/15	25,399	25,288	25,600	25,021	0.25	48	53K	1B
1396/05/11	24,251	24,251	25,555	24,958	0.06	34	54K	1B
1396/05/10	24,417	24,000	24,450	24,942	(0.96)	46	89K	2B
1396/05/09	24,417	24,416	24,699	25,185	(0.01)	10	2K	39M
1396/05/08	24,350	24,350	25,080	25,188	(0.17)	14	22K	549M
1396/05/07	24,669	24,500	24,669	25,231	(0.22)	20	32K	779M
1396/05/04	25,000	24,756	25,180	25,286	(0.31)	45	81K	2B
1396/05/03	25,230	24,659	25,340	25,365	(0.07)	17	13K	322M
1396/05/02	25,000	24,604	25,350	25,383	(0.55)	61	86K	2B
1396/05/01	25,300	25,000	25,300	25,524	(0.27)	54	54K	1B
1396/04/31	25,550	25,200	25,880	25,594	(0.02)	27	11K	267M
1396/04/28	25,348	25,016	25,648	25,600	(0.52)	89	102K	3B
1396/04/27	25,687	24,951	25,880	25,733	(0.19)	79	483K	12B
1396/04/26	25,500	24,776	25,500	25,782	(1.14)	93	91K	2B
1396/04/25	26,900	25,242	26,900	26,080	(1.84)	143	299K	8B
1396/04/24	26,400	26,000	26,400	26,570	(0.25)	36	52K	1B
1396/04/21	26,800	26,361	26,800	26,637	0.02	19	47K	1B
1396/04/20	26,632	26,150	27,000	26,632	0.0	21	27K	724M
1396/04/19	25,754	25,750	27,000	26,631	(0.03)	36	37K	983M
1396/04/18	26,700	25,691	27,190	26,639	(0.17)	71	89K	2B
1396/04/17	27,398	26,500	27,398	26,684	0.03	24	23K	606M
1396/04/14	26,960	26,960	27,400	26,676	0.15	13	31K	847M
1396/04/13	26,998	26,501	27,300	26,637	0.73	53	114K	3B
1396/04/12	26,475	25,955	27,200	26,443	0.49	52	143K	4B
1396/04/11	26,599	25,150	26,599	26,314	(0.15)	29	28K	716M
1396/04/10	26,000	26,000	26,900	26,353	0.09	29	26K	688M
1396/04/07	26,999	26,700	26,999	26,329	0.01	9	2K	53M
1396/04/04	27,144	25,580	27,150	26,327	0.23	26	31K	833M
1396/04/03	25,800	25,000	27,290	26,267	0.64	95	125K	3B
1396/03/31	24,990	24,985	27,450	26,101	(0.76)	67	173K	4B
1396/03/30	25,260	25,137	25,400	26,300	(0.6)	39	46K	1B
1396/03/29	25,510	25,248	25,510	26,459	(0.44)	48	34K	862M
1396/03/28	25,999	25,510	25,999	26,576	(0.1)	19	9K	242M
1396/03/27	25,381	25,352	26,100	26,603	(0.08)	18	7K	173M
1396/03/24	25,600	25,350	25,868	26,623	(0.21)	48	19K	479M
1396/03/23	25,610	25,591	25,650	26,678	(0.21)	37	18K	473M
1396/03/22	26,450	25,520	26,450	26,734	(0.35)	32	34K	884M
1396/03/21	26,430	26,100	26,895	26,829	(0.03)	27	20K	537M
1396/03/20	27,970	26,303	27,970	26,837	(0.01)	16	9K	248M
1396/03/17	27,666	26,062	27,999	26,840	0.10	62	65K	2B
1396/03/16	25,814	25,460	28,000	26,813	0.25	68	130K	4B
1396/03/13	26,998	26,600	27,183	26,745	0.03	21	13K	350M
1396/03/10	26,948	26,698	27,277	26,738	0.15	48	124K	3B
1396/03/09	26,869	26,627	26,899	26,698	0.30	32	122K	3B
1396/03/08	26,800	26,001	26,930	26,619	0.07	34	53K	1B
1396/03/07	26,520	26,520	26,971	26,601	0.32	60	123K	3B
1396/03/06	26,500	26,301	27,000	26,517	1.32	72	215K	6B
1396/03/03	25,818	25,700	26,617	26,171	2.16	34	218K	6B
1396/02/27	27,079	26,500	27,398	27,018	1.44	106	260K	7B
1396/02/26	26,579	26,261	27,200	26,634	0.23	66	171K	5B
1396/02/25	26,438	25,700	26,995	26,574	0.51	64	157K	4B
1396/02/24	26,240	25,506	26,700	26,438	(0.06)	53	638K	17B
1396/02/23	25,010	25,000	27,000	26,453	0.90	122	260K	7B
1396/02/20	26,000	25,623	26,500	26,217	(2.8)	137	260K	7B
1396/02/19	26,200	25,801	28,000	26,971	(0.33)	182	458K	12B
1396/02/18	27,164	26,000	27,164	27,060	4.60	235	1M	34B
1396/02/17	26,137	26,137	26,137	25,871	3.93	35	319K	8B
1396/02/16	25,918	25,918	25,918	24,893	0.85	23	69K	2B
1396/02/13	24,550	24,000	24,702	24,684	4.92	122	776K	19B
1396/02/12	21,677	21,677	23,957	23,526	3.11	212	989K	23B
1396/02/11	22,831	21,801	22,831	22,817	4.93	67	814K	19B
1396/02/10	22,803	22,803	22,803	21,744	0.12	16	12K	263M
1396/02/09	22,164	22,164	22,164	21,718	2.89	26	274K	6B
1396/02/06	20,408	20,408	21,644	21,109	2.40	139	1M	25B
1396/02/04	20,585	20,000	20,700	20,614	(0.13)	30	165K	3B
1396/02/03	20,780	19,980	20,780	20,640	(0.43)	43	165K	3B
1396/02/02	20,100	20,100	20,799	20,730	(0.12)	45	36K	732M
1396/01/30	20,300	20,100	20,900	20,755	(0.53)	57	102K	2B
1396/01/29	20,550	20,000	21,000	20,865	(0.37)	42	86K	2B
1396/01/28	20,582	20,377	20,980	20,942	(0.44)	57	104K	2B
1396/01/27	21,000	20,600	21,100	21,034	(0.03)	31	38K	807M
1396/01/26	21,360	20,501	21,783	21,040	0.20	44	50K	1B
1396/01/23	21,754	21,140	21,754	20,999	0.10	29	21K	448M
1396/01/21	20,825	20,825	21,526	20,978	2.33	87	246K	5B
1396/01/20	20,501	20,310	20,501	20,501	5.00	100	590K	12B
1396/01/19	19,900	19,900	20,307	19,525	0.96	55	146K	3B
1396/01/16	19,252	19,310	19,800	19,340	0.16	50	906K	18B
1396/01/15	19,776	19,312	19,879	19,310	0.79	38	154K	3B
1396/01/14	19,499	19,499	19,499	19,158	0.02	2	6K	118M
1396/01/09	18,900	18,900	19,301	19,154	0.0	8	3K	49M
1396/01/08	19,210	19,200	19,241	19,154	0.01	13	6K	111M
1396/01/07	19,680	19,202	19,850	19,153	0.0	5	753	15M
1396/01/06	19,500	19,500	19,899	19,153	0.75	32	93K	2B
1396/01/05	18,901	18,901	19,250	19,011	0.0	6	5K	94M
1395/12/28	19,380	19,380	19,400	19,011	0.04	3	10K	194M
1395/12/25	19,270	19,150	19,270	19,004	0.01	8	2K	36M
1395/12/24	19,025	19,025	19,279	19,003	0.01	7	2K	31M
1395/12/23	18,472	18,472	19,280	19,002	0.03	8	12K	240M
1395/12/22	19,249	18,708	19,300	18,997	0.11	10	37K	714M
1395/12/21	18,701	18,603	19,180	18,976	0.02	15	21K	409M
1395/12/18	18,470	18,470	18,700	18,972	0.0	4	604	11M
1395/12/17	18,510	18,460	19,286	18,972	(0.09)	28	27K	511M
1395/12/16	19,000	18,515	19,135	18,990	(0.05)	26	35K	663M
1395/12/15	19,131	18,700	19,135	18,999	0.0	5	550	11M
1395/12/14	19,085	18,700	19,111	18,999	0.03	21	36K	691M
1395/12/10	18,537	18,537	19,080	18,993	0.01	11	23K	438M
1395/12/09	19,000	18,501	19,000	18,991	(0.05)	27	11K	212M
1395/12/08	19,000	19,000	19,250	19,000	0.0	10	5K	100M
1395/12/07	19,000	19,000	19,350	19,000	0.18	57	87K	2B
1395/12/04	18,506	18,450	19,699	18,965	0.03	60	98K	2B
1395/12/03	18,410	18,410	19,050	18,960	(0.13)	45	71K	1B
1395/12/02	18,838	18,500	18,838	18,984	(0.23)	20	48K	900M
1395/12/01	19,050	18,700	19,050	19,028	(0.03)	21	12K	224M
1395/11/30	19,000	18,610	19,200	19,034	(0.02)	11	55K	1B
1395/11/27	18,500	18,404	19,100	19,037	(0.01)	9	14K	262M
1395/11/26	19,150	19,150	19,200	19,038	0.03	3	15K	289M
1395/11/25	18,510	18,502	18,580	19,033	(0.01)	6	1K	26M
1395/11/24	19,198	19,198	19,200	19,034	0.02	6	13K	245M
1395/11/23	18,705	18,380	19,059	19,030	(0.15)	47	214K	4B
1395/11/20	18,990	18,500	18,990	19,059	(0.03)	25	10K	181M
1395/11/19	18,990	18,310	18,990	19,064	(0.03)	6	3K	58M
1395/11/18	18,989	18,300	19,000	19,069	(0.47)	32	85K	2B
1395/11/17	18,908	18,411	19,000	19,160	(0.05)	15	18K	341M
1395/11/16	18,900	18,300	18,900	19,169	(0.38)	33	70K	1B
1395/11/13	19,000	18,315	19,000	19,243	(0.18)	27	21K	382M
1395/11/12	18,803	18,457	18,899	19,278	(0.05)	19	11K	200M
1395/11/10	19,479	18,802	19,500	19,288	(0.38)	43	105K	2B
1395/11/09	19,351	18,881	19,500	19,361	0.04	28	44K	856M
1395/11/06	19,601	19,351	19,700	19,354	0.39	32	121K	2B
1395/11/05	19,450	19,450	19,700	19,279	0.21	32	55K	1B
1395/11/04	19,645	19,600	19,700	19,239	0.64	40	117K	2B
1395/11/03	19,000	19,000	19,600	19,116	0.20	9	41K	798M
1395/11/02	19,540	19,250	19,684	19,078	0.24	17	49K	959M
1395/10/29	19,550	19,490	19,698	19,033	0.09	18	16K	315M
1395/10/28	19,350	19,000	19,500	19,016	0.05	17	12K	235M
1395/10/27	19,690	19,300	19,700	19,007	0.12	25	23K	449M
1395/10/26	19,167	19,167	19,780	18,984	0.67	36	83K	2B
1395/10/25	19,100	18,550	19,100	18,858	0.10	22	52K	993M
1395/10/22	18,216	18,216	19,100	18,840	0.05	25	31K	592M
1395/10/20	18,881	18,400	18,881	18,830	(0.14)	24	42K	772M
1395/10/19	18,332	18,200	18,798	18,856	(0.05)	18	11K	198M
1395/10/18	18,455	18,450	19,000	18,865	(0.53)	22	163K	3B
1395/10/15	18,701	18,701	19,000	18,966	(0.02)	13	7K	132M
1395/10/14	18,999	18,899	19,099	18,969	0.0	12	10K	192M
1395/10/13	19,000	18,701	19,136	18,969	0.04	16	46K	880M
1395/10/12	19,189	18,601	19,189	18,961	(0.02)	15	13K	239M
1395/10/11	18,995	18,102	19,000	18,965	(0.16)	33	33K	619M
1395/10/08	18,887	18,140	19,001	18,995	(0.17)	48	674K	13B
1395/10/07	18,620	18,092	18,620	19,027	(0.09)	16	15K	277M
1395/10/06	18,900	18,601	19,000	19,044	(0.35)	45	132K	2B
1395/10/05	18,999	18,700	18,999	19,111	(0.03)	16	13K	252M
1395/10/04	19,117	18,600	19,150	19,116	(0.05)	9	14K	255M
1395/10/01	19,000	18,850	19,150	19,126	0.0	13	2K	39M
1395/09/30	19,139	19,000	19,146	19,126	(0.04)	17	28K	539M
1395/09/29	19,000	19,000	19,200	19,133	0.06	11	108K	2B
1395/09/28	19,122	19,000	19,190	19,122	0.0	10	58K	1B
1395/09/24	19,100	19,000	19,155	19,122	(0.87)	22	452K	9B
1395/09/23	19,150	18,600	19,150	19,290	(0.14)	24	45K	859M
1395/09/22	19,150	19,001	19,195	19,317	(0.04)	10	28K	544M
1395/09/21	19,053	18,800	19,178	19,325	(0.27)	35	57K	1B
1395/09/20	19,012	19,012	19,200	19,378	(0.13)	24	44K	831M
1395/09/17	19,360	19,015	19,399	19,403	(0.06)	16	30K	579M
1395/09/16	19,010	19,005	19,362	19,415	(0.16)	31	60K	1B
1395/09/15	19,006	19,006	19,200	19,446	(0.18)	27	57K	1B
1395/09/14	19,380	19,190	19,380	19,482	(0.02)	7	11K	211M
1395/09/13	19,450	19,150	19,450	19,486	(0.07)	22	21K	408M
1395/09/09	19,500	19,101	19,600	19,499	(0.01)	42	41K	797M
1395/09/07	19,500	19,500	19,599	19,501	0.01	14	19K	362M
1395/09/06	19,650	19,201	19,650	19,500	(0.01)	11	4K	79M
1395/09/03	19,455	19,450	19,505	19,501	0.0	22	18K	352M
1395/09/02	19,450	19,150	19,500	19,501	(0.08)	17	50K	974M
1395/09/01	19,000	19,000	19,499	19,517	(0.03)	17	11K	211M
1395/08/29	19,265	19,000	19,400	19,523	(0.06)	14	12K	230M
1395/08/26	19,310	19,100	19,790	19,534	(0.07)	39	92K	2B
1395/08/25	19,200	19,200	19,350	19,548	(0.08)	16	31K	591M
1395/08/24	19,220	19,220	19,350	19,564	(0.09)	15	31K	604M
1395/08/23	19,500	19,201	19,600	19,582	(0.16)	18	45K	871M
1395/08/22	19,310	19,301	19,500	19,613	(0.05)	19	19K	377M
1395/08/19	19,000	18,964	19,600	19,623	(0.54)	70	87K	2B
1395/08/18	19,026	19,026	19,551	19,730	(0.02)	11	6K	112M
1395/08/17	19,680	19,341	19,741	19,734	(0.05)	33	18K	357M
1395/08/16	19,100	19,100	19,680	19,743	(0.09)	18	17K	327M
1395/08/15	19,674	19,100	19,674	19,760	(0.38)	44	59K	1B
1395/08/12	19,945	19,150	19,945	19,835	(0.18)	45	47K	910M
1395/08/11	19,875	19,701	19,875	19,870	(0.02)	47	20K	391M
1395/08/10	20,000	19,700	20,300	19,874	0.01	58	43K	856M
1395/08/09	20,776	19,851	20,800	19,872	0.12	91	49K	979M
1395/08/08	19,849	19,800	19,849	19,849	5.00	113	711K	14B
1395/08/05	19,750	19,749	19,750	18,904	0.50	19	54K	1B
1395/08/03	19,230	19,230	19,494	18,810	1.31	79	146K	3B
1395/08/02	18,800	18,800	19,200	18,566	0.26	39	49K	938M
1395/08/01	18,630	18,600	18,950	18,518	0.75	74	188K	4B
1395/07/28	18,600	18,430	18,640	18,381	0.17	41	80K	1B
1395/07/27	18,431	18,431	18,600	18,350	0.10	24	44K	824M
1395/07/26	18,418	18,418	18,600	18,331	0.09	43	56K	1B
1395/07/25	18,405	18,405	18,450	18,315	0.01	9	4K	67M
1395/07/24	18,650	18,500	18,690	18,314	0.37	29	89K	2B
1395/07/19	18,650	18,460	18,650	18,246	0.07	19	25K	463M
1395/07/18	18,500	18,435	18,630	18,234	0.14	31	45K	832M
1395/07/17	18,358	18,358	18,600	18,208	0.13	33	43K	789M
1395/07/14	18,320	18,320	18,600	18,185	0.25	23	80K	1B
1395/07/13	18,467	18,304	18,600	18,139	0.07	15	24K	438M
1395/07/12	18,351	18,301	18,467	18,126	0.04	26	15K	271M
1395/07/11	18,251	18,251	18,600	18,119	0.14	24	31K	568M
1395/07/10	18,220	18,220	18,325	18,094	0.01	10	7K	137M
1395/07/07	18,430	18,200	18,736	18,092	0.15	27	30K	562M
1395/07/06	18,165	18,156	18,400	18,065	0.04	20	25K	447M
1395/07/05	18,154	18,150	18,450	18,058	0.16	48	58K	1B
1395/07/04	18,290	18,150	18,290	18,030	0.03	22	17K	311M
1395/07/03	18,290	18,122	18,300	18,025	0.06	22	24K	444M
1395/06/31	18,117	18,117	18,340	18,015	0.09	31	41K	752M
1395/06/29	18,212	18,118	18,450	17,999	0.25	43	63K	1B
1395/06/28	18,093	18,047	18,250	17,955	0.08	26	31K	565M
1395/06/27	18,100	18,080	18,200	17,940	0.03	22	14K	255M
1395/06/24	18,105	18,010	18,200	17,935	0.11	36	60K	1B
1395/06/23	18,448	18,101	18,448	17,916	0.13	47	40K	729M
1395/06/21	18,229	18,116	18,437	17,892	0.20	54	56K	1B
1395/06/20	18,195	18,104	18,448	17,856	1.62	100	232K	4B
1395/06/17	17,500	17,499	18,176	17,572	1.51	121	250K	4B
1395/06/16	17,305	17,305	17,490	17,311	0.03	16	27K	466M
1395/06/15	17,100	17,100	17,330	17,305	(0.01)	7	10K	170M
1395/06/14	17,307	17,275	17,350	17,307	0.0	19	32K	546M
1395/06/13	17,310	17,307	17,440	17,307	0.0	10	9K	154M
1395/06/10	17,490	17,400	17,490	17,307	0.01	12	6K	112M
1395/06/09	17,300	17,300	17,495	17,305	0.05	37	104K	2B
1395/06/08	17,318	17,300	17,400	17,297	0.02	38	65K	1B
1395/06/07	17,310	17,300	17,331	17,293	0.02	43	52K	894M
1395/06/06	17,293	17,293	17,499	17,290	0.0	16	5K	92M
1395/06/03	17,251	17,251	17,579	17,290	(0.01)	13	12K	200M
1395/06/02	17,600	17,350	17,600	17,291	0.02	19	18K	320M
1395/06/01	17,300	17,246	17,660	17,288	(0.66)	32	428K	7B
1395/05/31	17,399	17,305	17,401	17,402	(0.01)	26	27K	475M
1395/05/30	17,600	17,532	17,600	17,404	0.06	40	34K	590M
1395/05/27	17,610	17,600	17,699	17,394	0.13	33	56K	988M
1395/05/26	17,985	17,700	17,985	17,371	0.03	18	8K	143M
1395/05/25	17,531	17,531	17,890	17,366	0.10	32	43K	763M
1395/05/24	17,920	17,801	17,980	17,348	0.04	11	8K	136M
1395/05/23	17,950	17,800	18,000	17,341	0.06	21	10K	175M
1395/05/20	17,225	17,225	17,950	17,330	0.10	25	20K	359M
1395/05/19	17,900	17,100	17,960	17,313	0.04	25	10K	182M
1395/05/18	17,923	17,650	17,950	17,306	0.19	32	45K	790M
1395/05/17	17,916	17,810	17,916	17,274	1.24	53	146K	3B
1395/05/16	17,470	17,200	17,825	17,063	0.51	81	68K	1B
1395/05/13	16,934	16,934	17,500	16,977	0.04	22	20K	349M
1395/05/12	16,949	16,788	16,949	16,970	(0.04)	32	29K	483M
1395/05/11	16,820	16,800	16,950	16,977	(0.05)	35	31K	515M
1395/05/10	16,780	16,731	16,850	16,985	(0.06)	34	29K	482M
1395/05/06	16,790	16,560	16,790	16,995	(0.08)	18	24K	406M
1395/05/05	16,520	16,300	16,800	17,008	(0.08)	38	20K	327M
1395/05/04	16,665	16,515	16,799	17,021	(0.15)	40	38K	629M
1395/05/03	16,800	16,675	16,800	17,046	(0.04)	17	12K	201M
1395/05/02	16,750	16,666	16,790	17,053	(0.07)	24	20K	339M
1395/04/30	16,902	16,663	16,902	17,065	(0.04)	17	15K	257M
1395/04/29	16,940	16,701	16,972	17,071	(0.05)	13	40K	680M
1395/04/28	16,701	16,700	16,755	17,079	(0.02)	10	6K	98M
1395/04/27	16,518	16,320	16,600	17,083	(0.29)	45	53K	886M
1395/04/26	16,750	16,600	16,950	17,133	(0.03)	19	6K	105M
1395/04/23	16,784	16,604	16,784	17,138	(0.22)	26	48K	805M
1395/04/22	16,896	16,625	16,896	17,175	(0.12)	35	23K	382M
1395/04/21	16,710	16,699	17,000	17,195	(0.24)	39	92K	2B
1395/04/20	16,999	16,800	17,000	17,237	(0.17)	21	43K	731M
1395/04/19	17,098	16,900	17,100	17,266	(0.1)	16	45K	776M
1395/04/15	17,270	16,850	17,270	17,284	(0.03)	38	24K	406M
1395/04/14	17,130	16,948	17,250	17,290	(0.08)	26	32K	540M
1395/04/13	17,111	17,111	17,400	17,303	(0.02)	28	16K	274M
1395/04/12	17,150	17,101	17,240	17,307	(0.05)	22	25K	437M
1395/04/09	17,310	17,100	17,310	17,315	(0.01)	12	5K	83M
1395/04/08	17,500	17,100	17,500	17,317	(0.02)	40	38K	660M
1395/04/06	17,480	17,200	17,480	17,321	(0.04)	43	34K	578M
1395/04/05	17,350	17,200	17,370	17,328	0.01	28	15K	263M
1395/04/02	17,329	17,216	17,500	17,327	(0.06)	50	166K	3B
1395/04/01	17,330	17,271	17,330	17,337	(0.01)	27	35K	607M
1395/03/31	17,306	17,260	17,415	17,339	(0.01)	25	29K	506M
1395/03/30	17,474	17,251	17,474	17,340	(0.04)	25	81K	1B
1395/03/29	17,390	17,388	17,500	17,347	0.01	8	4K	72M
1395/03/26	17,350	17,250	17,380	17,346	(0.01)	46	47K	809M
1395/03/25	17,266	17,266	17,398	17,348	(0.01)	34	51K	878M
1395/03/24	17,285	17,285	17,400	17,350	0.01	40	45K	779M
1395/03/23	17,230	17,230	17,300	17,349	(0.02)	33	26K	452M
1395/03/22	17,201	17,201	17,333	17,353	(0.01)	12	16K	281M
1395/03/19	17,308	17,307	17,400	17,355	(0.02)	45	54K	943M
1395/03/18	17,301	17,301	17,400	17,358	(0.01)	27	25K	433M
1395/03/17	17,330	17,200	17,550	17,359	0.03	36	57K	985M
1395/03/16	17,500	17,361	17,500	17,354	0.01	9	9K	162M
1395/03/12	17,400	17,305	17,600	17,353	0.01	30	27K	462M
1395/03/11	17,302	17,302	17,780	17,351	0.07	43	69K	1B
1395/03/10	17,441	17,200	17,441	17,338	(0.01)	34	39K	670M
1395/03/09	17,698	17,500	17,698	17,339	0.0	5	670	12M
1395/03/08	16,800	16,710	17,050	17,339	(0.16)	32	39K	654M
1395/03/05	16,900	16,800	17,199	17,366	(0.24)	55	50K	853M
1395/03/04	17,404	16,905	17,650	17,408	(0.02)	42	36K	626M
1395/03/03	17,500	17,400	18,179	17,412	0.03	45	36K	623M
1395/03/01	17,500	17,362	17,600	17,406	0.01	56	83K	1B
1395/02/29	17,400	17,360	17,598	17,404	(0.79)	81	517K	9B
1395/02/22	18,900	18,751	18,900	18,943	(0.09)	98	52K	977M
1395/02/21	18,999	18,660	18,999	18,960	(0.15)	57	54K	1B
1395/02/20	18,900	18,670	18,950	18,988	(0.04)	27	22K	419M
1395/02/19	18,920	18,650	18,920	18,996	(0.1)	54	35K	647M
1395/02/18	18,950	18,800	19,099	19,015	(0.01)	33	14K	274M
1395/02/15	18,850	18,850	19,100	19,016	0.01	21	27K	519M
1395/02/14	18,801	18,800	19,000	19,014	(0.11)	48	64K	1B
1395/02/13	19,000	18,810	19,000	19,035	(0.02)	34	15K	287M
1395/02/12	19,050	18,800	19,050	19,039	(0.28)	55	111K	2B
1395/02/11	18,900	18,820	19,100	19,092	(0.1)	32	67K	1B
1395/02/08	19,200	18,808	19,200	19,111	(0.03)	38	17K	314M
1395/02/07	19,375	19,000	19,379	19,116	0.01	19	14K	261M
1395/02/06	19,030	19,030	19,385	19,115	0.0	6	681	13M
1395/02/05	19,000	18,807	19,295	19,115	0.0	43	54K	1B
1395/02/04	19,300	18,900	19,300	19,115	(0.06)	30	42K	798M
1395/02/01	19,200	18,800	19,200	19,126	(0.1)	64	77K	1B
1395/01/31	19,400	19,100	19,400	19,146	0.01	17	12K	228M
1395/01/30	19,190	18,900	19,401	19,144	0.01	40	40K	768M
1395/01/29	18,999	18,700	19,180	19,142	(0.24)	69	87K	2B
1395/01/28	19,770	18,511	19,770	19,189	(0.14)	58	70K	1B
1395/01/25	19,010	19,010	19,500	19,215	0.06	42	49K	955M
1395/01/24	19,940	19,133	19,940	19,204	0.21	51	77K	2B
1395/01/23	19,600	19,400	19,890	19,163	0.32	45	57K	1B
1395/01/22	19,501	19,360	19,700	19,102	0.57	95	104K	2B
1395/01/21	19,696	19,600	19,851	18,993	0.46	69	53K	1B
1395/01/18	19,483	19,411	19,698	18,906	0.56	91	72K	1B
1395/01/17	19,110	19,110	19,498	18,801	0.35	68	53K	1B
1395/01/16	19,000	19,000	19,470	18,735	0.38	94	59K	1B
1395/01/15	19,080	18,700	19,080	18,664	0.24	71	79K	1B
1395/01/14	18,699	18,600	18,980	18,619	0.07	52	53K	1B
1395/01/11	18,989	18,250	18,989	18,606	(0.04)	83	48K	890M
1395/01/10	18,165	18,160	18,500	18,614	(0.31)	72	84K	2B
1395/01/09	19,001	18,500	19,001	18,672	(0.03)	47	22K	412M
1395/01/08	19,450	18,700	19,450	18,677	0.01	24	11K	215M
1395/01/07	18,081	18,081	19,500	18,675	0.13	53	33K	629M
1394/12/26	18,402	18,077	18,890	18,650	(1.99)	170	273K	5B
1394/12/25	19,000	18,800	19,000	19,028	(0.26)	57	100K	2B
1394/12/24	18,900	18,803	18,990	19,077	(0.31)	94	112K	2B
1394/12/22	19,000	18,850	19,100	19,137	(0.33)	127	156K	3B
1394/12/19	18,810	18,810	19,400	19,200	(0.09)	86	84K	2B
1394/12/18	19,490	18,756	19,490	19,217	(0.12)	65	44K	842M
1394/12/17	18,800	18,800	19,100	19,240	(0.6)	88	142K	3B
1394/12/16	19,151	18,962	19,151	19,357	(0.94)	89	188K	4B
1394/12/15	19,390	19,100	19,700	19,541	(0.33)	93	133K	3B
1394/12/12	19,610	18,783	19,929	19,605	(0.84)	63	127K	2B
1394/12/11	19,250	19,250	19,800	19,771	(0.25)	79	91K	2B
1394/12/10	19,100	19,100	19,589	19,821	(0.91)	101	130K	3B
1394/12/09	20,350	19,500	20,350	20,004	(0.42)	86	90K	2B
1394/12/08	20,199	19,623	20,998	20,089	(0.53)	132	243K	5B
1394/12/05	20,300	19,708	20,300	20,196	(2.65)	194	260K	5B
1394/12/04	21,500	20,428	21,500	20,745	(3.53)	198	349K	7B
1394/12/03	21,400	21,100	22,350	21,503	(1.46)	198	409K	9B
1394/12/02	22,800	21,000	22,990	21,822	(1.1)	292	395K	9B
1394/12/01	22,080	21,060	22,080	22,064	4.92	396	889K	20B
1394/11/28	21,029	21,000	21,029	21,029	5.00	260	1M	28B
1394/11/27	20,028	20,027	20,028	20,028	5.00	113	982K	20B
1394/11/26	19,700	18,800	19,863	19,075	0.83	100	118K	2B
1394/11/25	18,927	18,350	18,927	18,918	4.95	278	655K	12B
1394/11/24	18,650	18,650	18,650	18,026	1.49	34	168K	3B
1394/11/21	17,800	17,500	18,368	17,762	1.53	104	245K	4B
1394/11/20	18,008	18,000	18,008	17,494	2.00	71	241K	4B
1394/11/19	17,413	17,413	17,413	17,151	3.42	65	413K	7B
1394/11/18	17,396	17,396	17,396	16,584	0.10	11	11K	200M
1394/11/17	17,383	17,383	17,383	16,568	0.07	14	9K	153M
1394/11/14	17,357	17,357	17,357	16,556	0.15	20	19K	334M
1394/11/13	17,186	17,186	17,186	16,531	1.00	36	124K	2B
1394/11/12	17,164	17,164	17,164	16,368	0.13	25	16K	271M
1394/11/11	16,959	16,600	16,959	16,347	1.21	99	155K	3B
1394/11/10	16,800	16,611	16,800	16,152	0.95	60	119K	2B
1394/11/07	16,681	16,681	16,681	16,000	0.71	57	92K	2B
1394/11/06	16,598	16,598	16,598	15,887	0.50	47	64K	1B
1394/11/05	16,491	16,491	16,491	15,808	0.65	48	84K	1B
1394/11/04	16,339	16,300	16,339	15,706	0.93	81	121K	2B
1394/11/03	16,100	16,100	16,259	15,561	0.49	69	68K	1B
1394/10/30	15,850	15,550	16,100	15,485	0.54	71	99K	2B
1394/10/29	15,370	15,101	16,000	15,402	0.27	82	107K	2B
1394/10/28	14,921	14,921	15,499	15,361	0.20	65	155K	2B
1394/10/27	15,248	15,000	15,250	15,331	(0.21)	95	100K	2B
1394/10/26	15,167	15,167	15,340	15,363	(0.19)	89	115K	2B
1394/10/23	15,344	15,165	15,350	15,392	(0.13)	67	70K	1B
1394/10/22	15,420	15,103	15,420	15,412	(0.05)	64	59K	909M
1394/10/21	15,420	15,277	15,420	15,420	(0.07)	67	72K	1B
1394/10/20	15,419	15,331	15,420	15,431	(0.01)	29	18K	277M
1394/10/19	15,320	15,301	15,420	15,432	(0.01)	19	19K	286M
1394/10/16	15,499	15,304	15,499	15,433	(0.03)	59	69K	1B
1394/10/15	15,300	15,300	15,500	15,438	0.02	41	47K	735M
1394/10/14	15,260	15,260	15,500	15,435	(0.03)	25	34K	523M
1394/10/13	15,562	15,250	15,562	15,440	(0.02)	61	40K	609M
1394/10/12	15,850	15,561	15,850	15,443	0.01	14	4K	68M
1394/10/09	15,421	15,421	15,868	15,442	0.04	19	12K	185M
1394/10/07	15,400	15,400	15,824	15,436	0.0	22	12K	187M
1394/10/06	15,840	15,590	15,840	15,436	0.03	19	8K	132M
1394/10/05	15,840	15,500	15,840	15,432	0.01	11	8K	122M
1394/10/02	15,400	15,303	15,800	15,431	0.01	15	8K	123M
1394/10/01	15,400	15,399	15,800	15,430	0.01	35	24K	366M
1394/09/30	15,549	15,310	16,100	15,429	0.21	57	43K	684M
1394/09/29	15,549	15,060	15,549	15,396	(0.03)	26	12K	188M
1394/09/28	15,500	15,200	15,647	15,401	(0.01)	19	7K	102M
1394/09/25	15,300	15,300	15,630	15,402	(0.05)	31	1M	22B
1394/09/24	15,270	15,001	15,888	15,409	(0.96)	89	395K	6B
1394/09/23	15,501	15,212	15,855	15,558	(0.92)	44	219K	3B
1394/09/22	15,750	15,650	15,970	15,702	0.01	16	16K	246M
1394/09/18	15,500	15,500	15,999	15,701	(0.01)	13	10K	150M
1394/09/17	15,860	15,350	15,980	15,703	(0.11)	36	56K	864M
1394/09/16	16,100	15,550	16,100	15,720	0.03	28	18K	291M
1394/09/15	16,151	16,030	16,343	15,715	0.05	22	12K	186M
1394/09/14	16,397	16,145	16,400	15,707	0.08	30	15K	246M
1394/09/10	16,151	16,100	16,350	15,695	0.34	44	51K	839M
1394/09/09	16,210	16,210	16,350	15,642	0.35	58	52K	844M
1394/09/08	16,000	15,877	16,210	15,588	0.48	53	74K	1B
1394/09/07	15,666	15,161	16,000	15,513	0.46	84	137K	2B
1394/09/04	15,188	15,188	15,641	15,442	3.66	52	511K	8B
1394/09/03	14,795	14,700	14,890	14,897	(0.01)	24	7K	109M
1394/09/02	15,000	14,800	15,000	14,899	0.0	10	4K	57M
1394/09/01	15,001	15,000	15,001	14,899	0.01	10	11K	159M
1394/08/30	15,000	14,752	15,197	14,897	(0.01)	25	19K	284M
1394/08/27	14,900	14,800	15,000	14,898	(0.45)	27	285K	4B
1394/08/26	14,730	14,701	15,530	14,966	1.18	85	272K	4B
1394/08/25	14,701	14,700	14,897	14,791	(0.01)	18	15K	215M
1394/08/24	14,750	14,721	14,945	14,793	0.0	12	5K	70M
1394/08/23	14,979	14,780	14,980	14,793	0.01	15	11K	170M
1394/08/20	14,870	14,700	14,999	14,791	(0.04)	46	65K	957M
1394/08/19	15,040	14,870	15,050	14,797	0.04	24	21K	312M
1394/08/18	15,001	15,001	15,050	14,791	0.01	13	5K	76M
1394/08/17	15,040	15,002	15,050	14,789	0.05	26	19K	292M
1394/08/16	15,000	14,983	15,040	14,782	0.03	17	14K	212M
1394/08/13	15,000	15,000	15,100	14,777	0.02	15	8K	120M
1394/08/12	15,000	14,973	15,100	14,774	0.05	16	24K	357M
1394/08/11	15,100	15,000	15,100	14,766	0.18	22	66K	995M
1394/08/10	15,439	15,000	15,439	14,739	0.23	37	76K	1B
1394/08/09	15,264	15,164	15,264	14,705	1.15	38	158K	2B
1394/08/06	15,164	14,927	15,164	14,538	0.66	60	96K	1B
1394/08/05	15,117	15,000	15,117	14,442	0.31	50	43K	652M
1394/08/04	14,898	14,651	15,024	14,398	0.62	63	99K	1B
1394/08/03	14,899	14,511	14,899	14,309	0.09	24	18K	259M
1394/07/29	14,424	14,201	14,864	14,296	0.02	18	6K	86M
1394/07/28	14,666	14,480	14,800	14,293	0.04	21	10K	142M
1394/07/27	14,664	14,293	14,890	14,287	0.23	25	49K	721M
1394/07/26	14,730	14,230	14,740	14,254	0.26	46	72K	1B
1394/07/25	14,230	14,230	14,480	14,217	0.03	15	16K	227M
1394/07/22	13,669	13,669	14,800	14,213	0.10	41	61K	878M
1394/07/21	13,816	13,667	13,994	14,199	(1.3)	96	210K	3B
1394/07/20	14,001	13,900	14,001	14,386	(0.12)	20	27K	372M
1394/07/19	14,000	13,863	14,100	14,403	(0.08)	15	18K	245M
1394/07/18	13,900	13,820	14,280	14,414	(0.08)	14	14K	196M
1394/07/15	14,000	13,801	14,200	14,425	(0.17)	29	52K	736M
1394/07/14	14,350	13,820	14,350	14,450	(0.17)	39	29K	398M
1394/07/13	14,500	13,930	14,500	14,474	(0.12)	47	39K	556M
1394/07/12	14,365	14,305	14,400	14,492	(1.93)	23	510K	7B
1394/07/11	14,700	14,600	14,700	14,777	(0.01)	13	12K	171M
1394/07/08	14,712	14,700	14,989	14,779	(0.01)	16	12K	177M
1394/07/07	14,800	14,680	14,800	14,780	0.0	10	2K	35M
1394/07/06	14,780	14,780	14,811	14,780	0.0	4	7K	100M
1394/07/05	15,189	14,720	15,189	14,780	0.0	5	1K	20M
1394/07/04	15,398	14,700	15,398	14,780	(0.18)	53	304K	4B
1394/07/01	15,400	15,002	15,400	14,806	0.07	24	19K	282M
1394/06/31	15,000	14,840	15,000	14,795	0.10	21	50K	752M
1394/06/30	14,850	14,712	15,000	14,780	(1.04)	29	516K	8B
1394/06/29	14,851	14,703	14,890	14,935	(0.37)	21	266K	4B
1394/06/28	14,850	14,820	15,640	14,991	0.64	55	167K	3B
1394/06/25	14,703	14,700	14,900	14,896	(0.01)	22	5K	74M
1394/06/24	14,700	14,700	14,900	14,897	(0.38)	33	235K	3B
1394/06/23	14,900	14,700	14,910	14,954	(0.11)	22	63K	927M
1394/06/22	14,809	14,700	14,811	14,971	(0.07)	27	32K	475M
1394/06/21	14,900	14,900	15,000	14,982	(0.01)	14	28K	419M
1394/06/18	14,812	14,800	15,000	14,984	(0.01)	23	20K	294M
1394/06/17	15,100	14,810	15,180	14,986	(0.23)	49	273K	4B
1394/06/16	14,710	14,700	15,110	15,020	(0.19)	65	262K	4B
1394/06/15	15,090	15,000	15,140	15,049	(0.86)	82	942K	14B
1394/06/14	14,953	14,659	15,086	15,179	(0.3)	49	118K	2B
1394/06/11	15,085	14,950	15,200	15,225	(1.32)	101	391K	6B
1394/06/10	16,096	15,196	16,096	15,429	(2.58)	219	446K	7B
1394/06/09	15,995	15,650	15,995	15,838	7.21	296	353K	6B
1394/06/08	15,507	15,507	15,507	14,773	0.03	5	4K	56M
1394/06/07	15,502	15,502	15,502	14,769	0.03	2	5K	78M
1394/06/04	15,498	15,498	15,498	14,764	0.03	4	4K	61M
1394/06/03	15,484	15,484	15,484	14,760	0.09	4	12K	184M
1394/06/02	15,468	15,468	15,468	14,747	0.10	9	14K	218M
1394/06/01	15,363	15,363	15,363	14,732	0.68	34	94K	1B
1394/05/31	15,163	15,163	15,163	14,632	1.32	31	183K	3B
1394/05/28	15,010	15,010	15,011	14,441	1.01	67	145K	2B
1394/05/27	14,451	14,451	14,776	14,297	1.59	98	251K	4B
1394/05/26	14,400	14,400	14,547	14,073	0.24	38	54K	780M
1394/05/25	14,371	14,371	14,544	14,040	0.24	42	61K	874M
1394/05/24	14,345	14,340	14,489	14,006	0.19	28	48K	688M
1394/05/21	14,310	14,300	14,620	13,979	0.12	31	34K	481M
1394/05/19	14,200	14,200	14,520	13,962	0.35	43	74K	1B
1394/05/18	14,000	14,000	14,200	13,913	0.04	16	13K	182M
1394/05/17	14,023	14,023	14,190	13,908	0.03	30	15K	207M
1394/05/14	13,965	13,965	14,110	13,904	0.06	28	31K	441M
1394/05/13	13,999	13,999	14,180	13,896	0.09	38	50K	697M
1394/05/12	13,999	13,801	13,999	13,883	0.01	20	19K	266M
1394/05/11	13,460	13,460	14,000	13,882	(0.01)	29	28K	384M
1394/05/10	13,670	13,475	13,800	13,884	(0.3)	60	79K	1B
1394/05/07	14,000	13,700	14,050	13,926	0.0	23	28K	391M
1394/05/06	13,890	13,500	13,999	13,926	(0.19)	60	87K	1B
1394/05/05	13,700	13,626	13,950	13,952	(0.02)	35	10K	131M
1394/05/04	14,100	13,660	14,300	13,955	(0.11)	65	74K	1B
1394/05/03	13,468	13,468	14,141	13,971	14.10	210	256K	4B
1394/04/31	12,834	12,834	12,834	12,244	0.17	8	29K	367M
1394/04/30	12,834	12,834	12,834	12,223	0.0	1	200	3M
1394/04/29	12,827	12,827	12,827	12,223	0.05	11	8K	101M
1394/04/24	12,796	12,796	12,796	12,217	0.25	15	41K	526M
1394/04/23	12,769	12,769	12,769	12,187	0.21	35	36K	459M
1394/04/22	12,762	12,762	12,762	12,161	0.05	4	9K	111M
1394/04/21	12,731	12,731	12,731	12,155	0.25	32	41K	526M
1394/04/20	12,500	12,500	12,700	12,125	0.04	10	7K	93M
1394/04/16	12,197	12,197	12,669	12,120	0.36	63	73K	923M
1394/04/15	12,149	12,070	12,397	12,077	0.11	29	102K	1B
1394/04/14	12,150	12,011	12,150	12,064	0.10	37	124K	2B
1394/04/13	12,110	12,007	12,200	12,052	0.0	56	171K	2B
1394/04/10	12,102	12,102	12,160	12,052	0.08	30	78K	952M
1394/04/09	12,150	12,000	12,200	12,042	0.02	45	36K	437M
1394/04/08	12,000	12,000	12,300	12,040	0.02	19	9K	115M
1394/04/07	12,292	12,200	12,350	12,038	0.11	32	53K	651M
1394/04/06	12,240	12,230	12,390	12,025	0.07	32	31K	376M
1394/04/03	12,240	12,150	12,240	12,016	0.04	38	21K	253M
1394/04/02	12,010	12,001	12,229	12,011	0.02	33	11K	131M
1394/04/01	12,095	12,008	12,100	12,009	0.0	18	57K	689M
1394/03/31	11,840	11,832	12,090	12,009	(0.04)	22	60K	722M
1394/03/30	11,900	11,831	12,095	12,014	(0.03)	20	65K	775M
1394/03/27	12,000	12,000	12,200	12,018	0.02	44	44K	526M
1394/03/26	12,076	12,003	12,082	12,015	(0.01)	12	88K	1B
1394/03/25	11,520	11,520	12,090	12,016	(0.02)	40	54K	649M
1394/03/24	12,053	11,510	12,199	12,018	(0.16)	77	144K	2B
1394/03/23	12,200	12,033	12,400	12,037	0.03	28	75K	911M
1394/03/20	12,350	11,511	12,350	12,033	(0.01)	17	5K	64M
1394/03/19	12,398	11,902	12,398	12,034	0.04	33	36K	441M
1394/03/18	12,200	12,111	12,200	12,029	0.02	27	16K	198M
1394/03/17	12,000	11,999	12,590	12,027	0.04	30	21K	260M
1394/03/16	12,500	12,500	12,590	12,022	0.03	14	6K	78M
1394/03/12	12,300	12,200	12,587	12,018	0.25	46	49K	615M
1394/03/11	12,506	12,250	12,506	11,988	0.65	66	110K	1B
1394/03/10	12,464	12,464	12,464	11,911	0.34	48	56K	702M
1394/03/09	12,380	12,350	12,422	11,871	0.34	73	59K	737M
1394/03/06	11,928	11,928	12,345	11,831	0.62	80	124K	2B
1394/03/05	11,420	11,400	12,200	11,758	0.09	75	98K	1B
1394/03/04	11,213	11,213	12,000	11,748	(0.47)	91	134K	2B
1394/02/27	12,989	12,730	13,100	13,003	(0.34)	191	281K	4B
1394/02/23	13,000	12,710	13,000	13,047	(0.03)	60	16K	207M
1394/02/22	13,131	12,750	13,140	13,051	(0.02)	62	29K	378M
1394/02/21	12,666	12,666	13,000	13,054	(1.05)	110	230K	3B
1394/02/20	12,808	12,808	12,940	13,193	(1.11)	91	207K	3B
1394/02/19	13,481	12,942	13,481	13,341	(1.04)	151	238K	3B
1394/02/16	13,333	12,840	13,866	13,481	9.19	389	732K	10B
1394/02/15	12,799	12,799	12,799	12,346	0.32	15	64K	815M
1394/02/14	12,796	12,796	12,796	12,307	0.02	7	5K	70M
1394/02/13	12,792	12,792	12,792	12,304	0.03	6	7K	87M
1394/02/09	12,792	12,792	12,792	12,300	0.0	2	10	128K
1394/02/08	12,782	12,782	12,782	12,300	0.07	10	15K	197M
1394/02/07	12,754	12,754	12,754	12,291	0.22	7	46K	583M
1394/02/06	12,749	12,749	12,749	12,264	0.04	2	8K	102M
1394/02/05	12,749	12,749	12,749	12,259	0.0	1	100	1M
1394/02/02	12,748	12,748	12,748	12,259	0.01	4	2K	27M
1394/02/01	12,740	12,740	12,740	12,258	0.07	5	14K	178M
1394/01/31	12,740	12,740	12,740	12,250	0.0	4	800	10M
1394/01/30	12,735	12,735	12,735	12,250	0.03	7	6K	78M
1394/01/29	12,727	12,727	12,727	12,246	0.07	8	13K	165M
1394/01/26	12,666	12,666	12,666	12,238	0.48	8	104K	1B
1394/01/25	12,537	12,537	12,537	12,179	1.03	7	223K	3B
1394/01/24	12,312	12,312	12,312	12,055	1.82	53	396K	5B
1394/01/23	12,114	12,114	12,114	11,839	1.63	46	354K	4B
1394/01/22	12,000	12,000	12,000	11,649	0.95	15	207K	2B
1394/01/19	11,995	11,995	11,995	11,539	0.04	10	10K	116M
1394/01/18	11,966	11,966	11,966	11,534	0.24	22	53K	640M
1394/01/17	11,932	11,920	11,932	11,506	0.28	49	61K	730M
1394/01/16	11,850	11,850	11,850	11,474	0.69	31	153K	2B
1394/01/15	11,849	11,849	11,849	11,395	0.01	2	2K	23M
1394/01/11	11,717	11,717	11,795	11,394	0.19	10	52K	611M
1394/01/10	11,800	11,603	11,800	11,372	0.18	27	42K	497M
1394/01/09	11,600	11,600	11,785	11,352	0.18	26	40K	473M
1394/01/08	11,400	11,400	11,700	11,332	0.08	18	23K	271M
1394/01/05	11,505	11,505	11,773	11,323	0.02	20	4K	43M
1393/12/27	11,600	11,505	11,762	11,321	0.06	31	20K	232M
1393/12/26	11,501	11,501	11,600	11,314	0.04	13	19K	221M
1393/12/25	11,492	11,491	11,747	11,310	0.07	23	32K	373M
1393/12/24	11,506	11,506	11,680	11,302	0.02	19	6K	75M
1393/12/23	11,570	11,406	11,570	11,300	0.05	25	26K	294M
1393/12/20	11,400	11,155	11,570	11,294	0.28	46	132K	2B
1393/12/19	11,499	11,261	11,560	11,262	0.26	31	99K	1B
1393/12/18	11,000	11,278	11,530	11,233	1.03	57	313K	4B
1393/12/17	11,000	11,000	11,300	11,119	0.14	22	117K	1B
1393/12/16	10,902	10,902	11,160	11,103	(0.08)	14	77K	850M
1393/12/13	11,100	11,020	11,100	11,112	0.0	7	3K	34M
1393/12/12	11,101	10,800	11,200	11,112	(0.02)	21	10K	109M
1393/12/11	11,182	10,890	11,400	11,114	0.0	16	6K	70M
1393/12/10	11,012	10,886	11,114	11,114	(1.98)	146	447K	5B
1393/12/09	11,350	11,000	11,350	11,339	(0.47)	61	128K	1B
1393/12/06	11,310	11,200	11,350	11,392	(0.01)	18	7K	74M
1393/12/05	11,560	11,310	11,560	11,393	(0.04)	25	78K	881M
1393/12/04	11,450	11,401	11,570	11,397	0.0	13	4K	43M
1393/12/03	11,366	11,366	11,750	11,397	0.14	79	103K	1B
1393/12/02	11,350	11,350	11,362	11,381	(0.01)	16	19K	217M
1393/11/29	11,200	11,057	11,477	11,382	(0.03)	25	20K	223M
1393/11/28	11,152	11,150	11,500	11,385	0.0	16	13K	153M
1393/11/27	11,301	11,132	11,301	11,385	(0.01)	18	14K	158M
1393/11/26	11,499	11,482	11,550	11,386	0.07	34	101K	1B
1393/11/25	11,366	11,366	11,575	11,378	0.01	13	10K	120M
1393/11/21	11,370	11,267	11,500	11,377	0.0	9	3K	31M
1393/11/20	11,400	11,260	11,497	11,377	(0.01)	11	9K	100M
1393/11/19	11,300	11,300	11,311	11,378	(0.01)	9	10K	109M
1393/11/18	11,405	11,032	11,501	11,379	0.0	26	38K	427M
1393/11/15	11,780	11,760	11,790	11,379	0.04	33	18K	215M
1393/11/14	11,800	11,520	11,808	11,374	0.18	53	66K	778M
1393/11/13	11,361	11,361	11,666	11,354	0.0	13	5K	61M
1393/11/12	11,390	11,300	11,750	11,354	0.49	89	435K	5B
1393/11/11	11,227	11,200	11,319	11,299	(0.01)	25	86K	969M
1393/11/08	11,110	11,000	11,249	11,300	(0.09)	35	53K	589M
1393/11/07	10,951	10,951	11,100	11,310	(0.11)	36	47K	520M
1393/11/06	11,111	10,956	11,217	11,322	(0.09)	26	40K	445M
1393/11/05	11,350	11,053	11,350	11,332	(0.02)	22	15K	172M
1393/11/04	11,300	11,250	11,400	11,334	(0.01)	27	25K	276M
1393/11/01	11,050	11,050	11,400	11,335	0.44	86	3M	35B
1393/10/30	11,025	10,950	11,300	11,285	0.01	57	1M	12B
1393/10/29	11,108	11,108	11,300	11,284	(0.02)	39	537K	6B
1393/10/28	11,285	11,060	11,300	11,286	0.0	44	573K	6B
1393/10/27	11,202	11,202	11,380	11,286	0.01	20	86K	975M
1393/10/24	11,400	11,287	11,400	11,285	0.01	33	74K	831M
1393/10/23	11,238	11,238	11,355	11,284	0.01	31	28K	316M
1393/10/22	11,280	11,231	11,550	11,283	0.12	53	779K	9B
1393/10/21	11,449	11,111	11,449	11,269	0.01	46	51K	575M
1393/10/20	11,580	11,301	11,590	11,268	0.09	66	65K	751M
1393/10/17	11,200	11,200	11,600	11,258	0.42	113	627K	7B
1393/10/16	11,280	11,030	11,280	11,211	(0.03)	34	58K	645M
1393/10/15	11,300	11,002	11,398	11,214	0.09	55	667K	7B
1393/10/14	11,299	11,210	11,299	11,204	0.07	50	121K	1B
1393/10/13	11,100	11,000	11,300	11,196	1.65	250	2M	25B
1393/10/10	10,901	10,901	11,150	11,014	0.06	36	113K	1B
1393/10/09	10,900	10,900	11,100	11,007	0.03	21	60K	664M
1393/10/08	11,035	10,851	11,170	11,004	(0.08)	79	428K	5B
1393/10/07	11,100	11,000	11,190	11,013	0.08	37	106K	1B
1393/10/06	10,833	10,832	11,109	11,004	(0.02)	37	138K	2B
1393/10/03	10,900	10,900	11,050	11,006	(0.04)	51	244K	3B
1393/10/01	10,871	10,871	11,238	11,010	0.08	57	319K	4B
1393/09/29	10,951	10,832	11,090	11,001	(0.02)	42	73K	798M
1393/09/26	11,198	10,741	11,198	11,003	(0.07)	220	1M	16B
1393/09/25	11,000	10,672	11,200	11,011	0.0	22	18K	201M
1393/09/24	10,611	10,611	10,900	11,011	(0.06)	24	42K	457M
1393/09/23	10,910	10,802	10,911	11,018	(0.04)	36	30K	322M
1393/09/19	10,902	10,901	11,120	11,022	0.0	53	107K	1B
1393/09/18	11,147	10,931	11,150	11,022	(0.02)	48	95K	1B
1393/09/17	11,190	10,901	11,299	11,024	0.04	43	37K	413M
1393/09/16	11,290	10,853	11,290	11,020	(0.03)	35	27K	297M
1393/09/15	11,111	10,726	11,111	11,023	(0.01)	42	90K	995M
1393/09/12	11,300	11,002	11,300	11,024	0.25	87	197K	2B
1393/09/11	11,390	11,152	11,390	10,997	0.05	17	23K	262M
1393/09/10	11,300	10,704	11,300	10,992	0.09	46	201K	2B
1393/09/09	11,112	10,613	11,112	10,982	(0.27)	53	203K	2B
1393/09/08	11,445	10,900	11,445	11,012	0.06	75	54K	603M
1393/09/05	11,325	11,323	11,325	11,005	1.06	117	370K	4B
1393/09/04	11,235	10,406	11,272	10,890	0.47	135	253K	3B
1393/09/03	11,255	11,255	11,255	10,839	0.15	30	52K	582M
1393/09/02	10,401	10,401	11,161	10,823	0.85	117	420K	5B
1393/09/01	10,985	10,701	11,102	10,732	0.28	71	194K	2B
1393/08/28	10,632	10,632	10,910	10,702	0.25	93	270K	3B
1393/08/27	10,464	10,464	10,981	10,675	1.10	186	798K	9B
1393/08/26	10,362	10,362	10,650	10,559	0.06	105	359K	4B
1393/08/25	10,301	10,301	10,666	10,553	(0.09)	69	149K	2B
1393/08/24	10,350	10,350	10,540	10,563	(0.11)	45	120K	1B
1393/08/21	10,666	10,371	10,666	10,575	0.06	86	202K	2B
1393/08/20	10,500	10,450	10,641	10,569	(0.01)	80	231K	2B
1393/08/19	10,599	10,500	10,618	10,570	0.0	46	58K	612M
1393/08/18	10,680	10,333	10,680	10,570	0.07	61	204K	2B
1393/08/17	10,759	10,320	10,800	10,563	0.18	75	219K	2B
1393/08/14	10,527	10,527	10,838	10,544	0.63	133	455K	5B
1393/08/11	10,760	10,300	10,760	10,478	0.05	62	363K	4B
1393/08/10	10,500	10,300	10,660	10,473	0.24	150	334K	4B
1393/08/07	10,220	10,088	10,300	10,448	(0.31)	65	207K	2B
1393/08/06	10,553	10,074	10,554	10,480	(0.12)	60	79K	813M
1393/08/05	10,533	10,531	10,600	10,493	0.06	66	122K	1B
1393/08/04	10,881	10,500	10,881	10,487	0.23	79	147K	2B
1393/08/03	10,614	10,614	10,614	10,463	2.52	155	882K	9B
1393/07/30	10,586	10,586	10,586	10,206	0.27	36	93K	979M
1393/07/29	10,433	10,205	10,509	10,179	0.73	203	284K	3B
1393/07/28	9,880	9,864	10,374	10,105	1.30	236	599K	6B
1393/07/27	9,901	9,864	10,000	9,975	(0.16)	111	234K	2B
1393/07/26	9,970	9,880	9,999	9,991	(0.05)	51	80K	797M
1393/07/23	9,802	9,802	9,900	9,996	(0.04)	27	31K	303M
1393/07/22	9,801	9,800	10,044	10,000	(0.06)	78	72K	708M
1393/07/20	9,800	9,700	9,976	10,006	(0.12)	47	98K	963M
1393/07/19	9,762	9,762	9,900	10,018	(0.09)	43	67K	657M
1393/07/16	9,716	9,715	9,900	10,027	(0.02)	7	10K	96M
1393/07/15	9,800	9,700	9,989	10,029	(0.13)	52	75K	732M
1393/07/14	9,888	9,800	10,053	10,042	(0.02)	21	29K	284M
1393/07/12	9,836	9,790	9,900	10,044	(0.14)	42	99K	981M
1393/07/09	9,900	9,850	9,980	10,058	(0.07)	43	67K	661M
1393/07/08	9,950	9,860	9,999	10,065	(0.14)	67	127K	1B
1393/07/07	10,098	9,900	10,098	10,079	(0.03)	36	27K	267M
1393/07/06	10,050	9,903	10,200	10,082	(0.04)	39	97K	974M
1393/07/05	10,090	9,810	10,090	10,086	(0.03)	43	28K	276M
1393/07/02	10,000	9,901	10,170	10,089	(0.02)	72	95K	953M
1393/07/01	10,090	10,000	10,200	10,091	(0.01)	39	48K	483M
1393/06/31	10,369	10,062	10,370	10,092	0.01	44	54K	547M
1393/06/30	10,325	10,150	10,347	10,091	0.04	41	58K	595M
1393/06/29	10,111	10,111	10,220	10,087	0.08	59	98K	1000M
1393/06/26	10,080	10,080	10,190	10,079	0.04	53	135K	1B
1393/06/25	9,983	9,983	10,098	10,075	(0.03)	61	152K	2B
1393/06/24	10,130	10,051	10,130	10,078	(0.01)	38	66K	668M
1393/06/23	10,001	10,001	10,140	10,079	0.01	48	162K	2B
1393/06/22	10,011	10,010	10,148	10,078	0.01	78	133K	1B
1393/06/19	10,100	10,011	10,148	10,077	(0.02)	68	142K	1B
1393/06/18	10,001	9,985	10,098	10,079	(0.08)	132	514K	5B
1393/06/17	10,050	10,050	10,110	10,087	0.0	66	91K	916M
1393/06/16	10,000	10,000	10,100	10,087	(0.04)	36	145K	1B
1393/06/15	10,101	10,002	10,107	10,091	(0.25)	86	556K	6B
1393/06/12	10,072	10,072	10,200	10,116	(0.84)	148	1M	13B
1393/06/11	10,204	10,080	10,204	10,202	(0.86)	87	641K	6B
1393/06/10	10,101	10,101	10,320	10,290	(0.16)	103	300K	3B
1393/06/09	10,091	10,091	10,390	10,306	(0.38)	65	598K	6B
1393/06/08	10,210	10,100	10,433	10,345	(0.14)	138	218K	2B
1393/06/05	10,320	10,300	10,443	10,359	0.02	85	200K	2B
1393/06/04	10,250	10,221	10,394	10,357	(0.07)	92	178K	2B
1393/06/03	10,390	10,211	10,390	10,364	0.0	51	100K	1B
1393/06/02	10,385	10,202	10,400	10,364	0.03	89	933K	10B
1393/06/01	10,221	10,200	10,396	10,361	(0.09)	87	133K	1B
1393/05/29	10,220	10,220	10,447	10,370	(0.07)	62	249K	3B
1393/05/28	10,300	10,203	10,380	10,377	(0.13)	70	171K	2B
1393/05/27	10,287	10,220	10,400	10,390	(0.06)	74	117K	1B
1393/05/26	10,400	10,145	10,470	10,396	(0.34)	116	464K	5B
1393/05/25	10,449	10,115	10,449	10,431	(0.81)	135	403K	4B
1393/05/22	10,448	10,305	10,448	10,516	(0.24)	72	211K	2B
1393/05/21	10,311	10,311	10,438	10,541	(0.12)	64	108K	1B
1393/05/20	10,360	10,360	10,500	10,554	(0.33)	124	248K	3B
1393/05/19	10,500	10,366	10,500	10,589	(0.37)	71	253K	3B
1393/05/18	10,445	10,319	10,500	10,628	(0.61)	136	325K	3B
1393/05/15	10,620	10,334	10,620	10,693	(0.2)	97	88K	919M
1393/05/14	10,553	10,351	10,553	10,714	(0.18)	81	108K	1B
1393/05/13	10,531	10,500	10,700	10,733	(0.13)	135	155K	2B
1393/05/12	10,750	10,510	10,890	10,747	(0.55)	164	476K	5B
1393/05/11	10,900	10,770	10,900	10,806	0.19	177	474K	5B
1393/05/06	10,700	10,700	10,960	10,785	0.04	137	150K	2B
1393/05/05	10,809	10,550	10,890	10,781	(0.28)	148	262K	3B
1393/05/04	11,140	10,525	11,140	10,811	(0.22)	221	378K	4B
1393/05/01	11,030	10,901	11,030	10,835	2.16	278	782K	9B
1393/04/31	10,871	10,810	10,871	10,606	1.46	153	513K	6B
1393/04/30	10,738	10,682	10,738	10,453	1.24	157	434K	5B
1393/04/29	10,682	10,682	10,682	10,325	0.52	92	182K	2B
1393/04/25	10,675	10,675	10,675	10,272	0.07	13	23K	245M
1393/04/24	10,674	10,674	10,674	10,265	0.01	4	2K	19M
1393/04/23	10,646	10,646	10,646	10,264	0.26	8	92K	983M
1393/04/22	10,617	10,400	10,617	10,237	0.27	77	106K	1B
1393/04/21	10,430	10,409	10,552	10,209	0.61	108	218K	2B
1393/04/18	10,475	10,361	10,475	10,147	0.73	79	257K	3B
1393/04/17	10,447	10,447	10,447	10,073	0.27	37	95K	993M
1393/04/16	10,284	10,210	10,429	10,046	0.18	70	70K	729M
1393/04/15	10,411	10,110	10,411	10,028	0.17	80	78K	802M
1393/04/14	10,397	10,397	10,397	10,011	0.13	38	47K	489M
1393/04/11	10,360	9,900	10,360	9,998	0.36	98	139K	1B
1393/04/10	9,998	9,994	10,256	9,962	1.01	129	439K	4B
1393/04/09	9,800	9,734	9,880	9,862	(0.01)	60	47K	464M
1393/04/08	9,800	9,600	9,900	9,863	(0.2)	94	316K	3B
1393/04/07	10,125	9,831	10,140	9,883	0.04	47	61K	609M
1393/04/04	9,992	9,850	10,140	9,879	0.15	97	120K	1B
1393/04/03	9,900	9,830	9,939	9,864	0.0	39	53K	520M
1393/04/02	9,917	9,916	9,970	9,864	0.06	66	100K	995M
1393/04/01	9,865	9,865	9,978	9,858	0.10	94	125K	1B
1393/03/31	9,870	9,843	9,989	9,848	0.05	67	119K	1B
1393/03/28	9,800	9,800	9,950	9,843	0.03	60	67K	664M
1393/03/27	9,970	9,757	9,999	9,840	0.01	39	84K	823M
1393/03/26	9,999	9,850	9,999	9,839	0.03	50	50K	491M
1393/03/25	9,800	9,641	9,899	9,836	(0.1)	137	1M	10B
1393/03/24	9,702	9,629	9,900	9,846	(1.04)	152	674K	7B
1393/03/21	9,810	9,672	9,870	9,949	(0.23)	70	141K	1B
1393/03/20	10,050	9,810	10,050	9,972	(0.19)	152	237K	2B
1393/03/19	10,190	10,030	10,190	9,991	0.08	110	100K	1B
1393/03/18	10,089	10,030	10,180	9,983	0.23	152	257K	3B
1393/03/17	10,001	10,000	10,189	9,960	0.19	128	294K	3B
1393/03/13	9,998	9,900	10,199	9,941	0.45	222	602K	6B
1393/03/12	9,990	9,850	9,999	9,896	0.47	212	656K	7B
1393/03/11	10,012	9,523	10,012	9,850	2.32	653	2M	17B
1393/03/10	9,802	9,802	9,802	9,627	2.14	30	749K	7B
1393/03/07	9,602	9,602	9,602	9,425	2.08	102	729K	7B
1393/03/05	9,450	9,380	9,523	9,233	0.83	159	303K	3B
1393/03/04	9,100	9,100	9,290	9,157	0.85	89	177K	2B
1393/02/28	28,201	27,051	28,400	28,075	(0.37)	360	263K	7B
1393/02/27	28,200	27,502	28,299	28,178	(0.26)	126	149K	4B
1393/02/24	28,450	27,901	28,450	28,251	(0.2)	239	123K	3B
1393/02/22	28,590	28,000	28,590	28,307	(0.05)	104	51K	1B
1393/02/21	28,599	28,001	28,600	28,321	0.22	139	119K	3B
1393/02/20	28,000	28,000	29,199	28,260	0.66	232	172K	5B
1393/02/17	27,700	27,602	27,999	28,076	(0.02)	53	21K	576M
1393/02/16	28,000	27,700	28,300	28,083	(0.03)	94	43K	1B
1393/02/15	27,701	27,700	28,200	28,092	(0.04)	106	39K	1B
1393/02/14	28,000	27,700	28,100	28,104	(0.09)	87	98K	3B
1393/02/13	28,000	27,701	28,300	28,130	0.0	82	48K	1B
1393/02/10	27,700	27,504	28,200	28,131	(0.14)	115	56K	2B
1393/02/09	28,000	27,510	28,000	28,170	(0.78)	128	148K	4B
1393/02/08	28,499	27,700	28,499	28,391	(0.3)	129	87K	2B
1393/02/07	28,601	28,000	28,995	28,477	0.01	211	139K	4B
1393/02/06	28,970	28,100	28,970	28,474	1.85	352	366K	10B
1393/02/03	27,133	27,133	28,400	27,956	0.21	178	150K	4B
1393/02/02	28,690	27,191	28,690	27,897	0.10	191	122K	3B
1393/02/01	28,695	28,060	28,695	27,869	0.32	103	73K	2B
1393/01/31	28,400	27,800	28,650	27,781	0.65	153	136K	4B
1393/01/30	28,003	26,901	28,003	27,602	(0.18)	98	43K	1B
1393/01/27	28,680	28,001	28,680	27,652	0.24	112	43K	1B
1393/01/26	28,469	27,721	28,490	27,585	0.65	183	116K	3B
1393/01/25	26,600	26,600	27,932	27,408	2.05	359	313K	9B
1393/01/24	27,300	26,588	28,000	26,858	(3.02)	233	385K	10B
1393/01/23	27,800	27,469	27,800	27,695	(3.21)	122	402K	11B
1393/01/20	28,200	27,709	28,650	28,613	(0.87)	171	124K	3B
1393/01/19	29,185	27,897	29,190	28,863	(0.67)	249	159K	5B
1393/01/18	28,994	28,701	29,400	29,059	(0.04)	116	41K	1B
1393/01/17	28,617	28,617	29,590	29,070	(0.03)	155	106K	3B
1393/01/16	29,500	29,000	29,650	29,078	1.18	179	241K	7B
1393/01/11	28,900	28,900	29,400	28,740	0.44	145	125K	4B
1393/01/10	28,200	28,200	28,625	28,615	(0.07)	86	35K	980M
1393/01/09	29,000	27,771	29,000	28,634	(0.39)	149	94K	3B
1393/01/06	29,699	28,670	29,699	28,747	0.13	124	95K	3B
1393/01/05	29,140	28,183	29,140	28,710	2.46	252	311K	9B
1392/12/28	28,375	28,362	28,375	28,020	2.70	158	338K	10B
1392/12/27	28,062	27,860	28,062	27,284	1.12	143	141K	4B
1392/12/26	27,900	27,008	27,900	26,983	0.26	119	53K	1B
1392/12/25	26,000	26,000	26,955	26,913	3.84	112	544K	15B
1392/12/24	26,129	26,129	26,693	25,919	0.98	152	128K	3B
1392/12/21	24,863	24,863	26,750	25,667	(0.89)	238	255K	6B
1392/12/20	25,126	25,034	25,500	25,898	(0.69)	112	106K	3B
1392/12/19	25,263	25,261	25,780	26,077	(0.2)	130	49K	1B
1392/12/18	25,881	25,214	26,000	26,129	(0.51)	116	95K	2B
1392/12/17	26,100	25,721	26,200	26,264	(0.14)	119	64K	2B
1392/12/14	26,800	25,272	26,900	26,300	(0.09)	231	167K	4B
1392/12/13	25,600	25,411	26,799	26,324	(0.34)	127	122K	3B
1392/12/12	26,502	25,956	26,502	26,415	(2.3)	232	308K	8B
1392/12/11	27,000	26,351	27,000	27,036	(0.51)	148	112K	3B
1392/12/10	26,999	26,999	27,500	27,175	0.12	173	135K	4B
1392/12/07	26,700	26,351	27,298	27,143	(0.23)	185	110K	3B
1392/12/06	27,040	26,773	27,200	27,206	(0.36)	180	111K	3B
1392/12/05	27,998	26,310	27,998	27,305	(0.21)	257	179K	5B
1392/12/04	27,365	27,313	27,365	27,362	3.99	253	809K	22B
1392/11/30	27,280	27,280	27,280	26,313	0.06	4	8K	219M
1392/11/29	26,150	25,200	27,174	26,297	0.59	202	200K	5B
1392/11/28	26,584	25,130	26,584	26,144	2.28	273	427K	11B
1392/11/27	25,500	25,100	26,174	25,562	1.57	244	211K	5B
1392/11/26	24,251	24,251	25,990	25,168	(0.21)	245	182K	5B
1392/11/23	24,984	24,984	24,991	25,222	(3.08)	214	386K	10B
1392/11/21	26,100	25,592	27,000	26,024	(2.38)	359	626K	16B
1392/11/20	25,800	25,800	27,650	26,658	(0.4)	554	552K	15B
1392/11/19	26,790	26,744	27,301	26,766	(3.92)	323	570K	15B
1392/11/16	28,402	26,263	28,402	27,858	2.01	1,457	2M	47B
1392/11/15	27,784	27,784	27,784	27,310	2.22	73	278K	8B
1392/11/14	26,722	26,313	26,722	26,716	3.97	333	732K	20B
1392/11/13	24,288	24,288	26,310	25,695	1.57	552	1M	36B
1392/11/12	25,900	24,200	25,900	25,299	1.09	537	578K	15B
1392/11/09	24,989	24,950	25,028	25,026	3.99	500	1M	29B
1392/11/08	24,067	24,000	24,067	24,066	3.99	364	832K	20B
1392/11/07	23,075	23,075	24,034	23,142	(3.72)	548	1M	33B
1392/11/06	24,609	22,717	24,609	24,036	1.58	1,208	3M	79B
1392/11/05	23,663	23,663	23,663	23,663	4.00	22	504K	12B
1392/11/02	22,753	22,753	22,753	22,753	4.00	15	507K	12B
1392/11/01	21,879	21,879	21,879	21,878	3.99	18	500K	11B
1392/10/30	21,878	21,878	21,878	21,038	0.0	3	524	11M
1392/10/28	21,873	21,873	21,873	21,037	0.02	5	3K	71M
1392/10/25	21,857	21,857	21,857	21,032	0.07	7	9K	191M
1392/10/24	21,857	21,857	21,857	21,017	0.0	1	1	22K
1392/10/23	21,851	21,851	21,851	21,017	0.03	2	4K	82M
1392/10/22	21,789	21,789	21,789	21,011	0.29	20	36K	779M
1392/10/21	21,783	21,783	21,783	20,951	0.02	2	3K	72M
1392/10/17	21,776	21,776	21,776	20,946	0.03	3	4K	89M
1392/10/16	21,766	21,766	21,766	20,939	0.05	4	6K	133M
1392/10/15	21,760	21,760	21,760	20,929	0.02	4	3K	70M
1392/10/14	21,756	21,756	21,756	20,924	0.02	6	2K	48M
1392/10/11	21,756	21,756	21,756	20,920	0.0	1	200	4M
1392/10/09	21,714	21,714	21,714	20,920	0.20	8	24K	529M
1392/10/08	21,693	21,693	21,693	20,879	0.10	10	12K	254M
1392/10/07	21,686	21,686	21,686	20,859	0.03	5	4K	88M
1392/10/04	21,671	21,671	21,671	20,852	0.07	14	8K	179M
1392/10/03	21,669	21,669	21,669	20,838	0.01	3	921	20M
1392/10/01	21,661	21,661	21,661	20,836	0.04	3	5K	105M
1392/09/30	21,660	21,660	21,660	20,828	0.0	3	809	18M
1392/09/27	21,655	21,655	21,655	20,827	0.02	3	2K	46M
1392/09/26	21,652	21,652	21,652	20,823	0.01	5	2K	42M
1392/09/25	21,646	21,646	21,646	20,820	0.03	5	4K	84M
1392/09/24	21,646	21,646	21,646	20,814	0.0	2	201	4M
1392/09/23	21,642	21,642	21,642	20,814	0.02	6	2K	52M
1392/09/20	20,810	20,810	20,810	20,810	4.00	16	500K	10B
1392/09/19	20,010	20,010	20,010	20,010	4.00	20	501K	10B
1392/09/18	20,006	20,006	20,006	19,241	0.02	5	3K	53M
1392/09/17	19,977	19,977	19,977	19,237	0.15	7	18K	362M
1392/09/16	19,853	19,853	19,853	19,209	0.62	6	78K	2B
1392/09/13	19,090	19,090	19,090	19,090	4.00	30	507K	10B
1392/09/12	19,052	19,052	19,052	18,356	0.20	14	25K	475M
1392/09/11	19,032	19,032	19,032	18,320	0.11	13	14K	263M
1392/09/10	19,006	19,006	19,006	18,300	0.14	8	17K	323M
1392/09/09	18,947	18,947	18,947	18,275	0.31	10	39K	731M
1392/09/06	18,932	18,932	18,932	18,219	0.08	6	11K	201M
1392/09/05	18,855	18,855	18,855	18,204	0.41	9	51K	963M
1392/09/04	18,829	18,829	18,829	18,130	0.14	10	17K	321M
1392/09/03	18,733	18,733	18,733	18,105	0.51	18	64K	1B
1392/09/02	18,713	18,713	18,713	18,013	0.11	13	13K	243M
1392/08/29	18,643	18,643	18,643	17,994	0.38	23	47K	880M
1392/08/28	18,545	18,005	18,545	17,926	0.53	47	74K	1B
1392/08/27	18,288	17,802	18,288	17,832	1.40	47	177K	3B
1392/08/26	18,169	18,169	18,169	17,585	0.65	26	82K	1B
1392/08/25	18,153	18,153	18,153	17,471	0.09	12	11K	207M
1392/08/21	18,070	18,070	18,070	17,455	0.46	33	57K	1B
1392/08/20	17,982	17,982	17,985	17,375	0.47	44	59K	1B
1392/08/19	17,600	17,300	17,960	17,294	0.14	55	22K	393M
1392/08/18	17,001	17,001	17,906	17,270	0.30	50	55K	974M
1392/08/15	17,762	17,110	17,762	17,218	0.81	54	136K	2B
1392/08/14	17,001	17,001	17,532	17,079	1.31	72	172K	3B
1392/08/13	16,750	16,750	17,358	16,858	1.00	76	147K	3B
1392/08/12	16,200	16,100	16,960	16,691	(0.12)	45	65K	1B
1392/08/11	16,640	16,200	16,640	16,711	(0.58)	49	94K	2B
1392/08/08	16,850	16,251	16,880	16,809	(0.23)	36	159K	3B
1392/08/07	17,430	16,336	17,430	16,847	0.52	70	97K	2B
1392/08/06	16,940	16,940	16,940	16,760	2.89	70	362K	6B
1392/08/05	16,765	16,000	16,765	16,289	1.04	136	179K	3B
1392/08/04	16,645	16,645	16,645	16,121	0.72	32	91K	2B
1392/08/01	16,337	16,337	16,337	16,005	1.88	67	236K	4B
1392/07/30	16,100	16,100	16,100	15,709	1.47	27	184K	3B
1392/07/29	15,799	15,799	15,836	15,481	1.67	43	209K	3B
1392/07/28	15,250	14,911	15,500	15,227	(0.18)	66	132K	2B
1392/07/27	15,400	15,017	15,499	15,254	(0.07)	30	100K	2B
1392/07/23	14,697	14,697	15,697	15,264	(0.29)	42	72K	1B
1392/07/22	15,150	14,794	15,150	15,309	(0.66)	48	107K	2B
1392/07/21	15,989	14,901	15,989	15,410	(0.27)	45	57K	856M
1392/07/20	15,800	15,300	15,800	15,451	0.08	61	70K	1B
1392/07/17	15,400	15,130	15,888	15,438	(0.23)	54	146K	2B
1392/07/16	15,500	15,150	15,500	15,473	(1.28)	60	254K	4B
1392/07/15	15,700	15,068	15,700	15,673	(0.14)	41	29K	442M
1392/07/14	15,580	15,221	15,580	15,695	(0.49)	48	93K	1B
1392/07/13	15,460	15,460	15,570	15,772	(2.06)	50	258K	4B
1392/07/10	15,521	15,518	15,600	16,104	(0.37)	49	47K	724M
1392/07/09	16,000	15,710	16,100	16,164	(1.22)	90	185K	3B
1392/07/08	16,297	15,799	16,297	16,364	(0.57)	56	76K	1B
1392/07/07	16,895	15,802	16,895	16,457	1.30	146	263K	4B
1392/07/06	16,611	16,611	16,611	16,246	1.71	38	214K	4B
1392/07/03	15,973	15,972	15,973	15,973	4.00	99	504K	8B
1392/07/02	15,523	15,523	15,523	15,359	2.90	38	363K	6B
1392/07/01	15,341	15,340	15,341	14,926	1.19	73	148K	2B
1392/06/31	14,927	14,927	14,927	14,751	2.77	70	347K	5B
1392/06/30	14,798	14,798	14,858	14,353	0.46	15	58K	863M
1392/06/27	14,000	14,000	14,733	14,287	0.85	52	147K	2B
1392/06/26	13,700	13,700	14,105	14,167	(0.16)	30	42K	585M
1392/06/25	13,800	13,800	14,000	14,190	(0.91)	34	126K	2B
1392/06/24	13,900	13,900	14,100	14,321	(0.19)	31	31K	433M
1392/06/23	13,930	13,930	14,000	14,348	(0.35)	42	55K	761M
1392/06/20	14,700	13,850	14,700	14,398	(0.19)	30	28K	392M
1392/06/19	13,912	13,912	14,490	14,425	0.01	32	20K	284M
1392/06/18	14,550	13,876	14,550	14,424	(0.21)	29	27K	374M
1392/06/17	13,940	13,934	14,100	14,454	(0.41)	62	53K	741M
1392/06/16	14,010	14,010	14,011	14,514	(0.54)	36	68K	950M
1392/06/13	14,080	14,080	14,083	14,593	(0.5)	41	62K	879M
1392/06/12	14,400	14,200	14,775	14,666	(0.13)	32	21K	294M
1392/06/10	14,170	14,170	14,598	14,685	(0.19)	34	29K	416M
1392/06/09	14,387	14,254	14,387	14,713	(0.9)	61	114K	2B
1392/06/06	14,410	14,387	15,000	14,847	(0.93)	67	117K	2B
1392/06/05	15,151	14,700	15,380	14,986	0.44	56	100K	2B
1392/06/04	15,390	14,560	15,390	14,920	0.24	45	55K	834M
1392/06/03	14,810	14,810	15,400	14,885	0.36	67	90K	1B
1392/06/02	14,790	14,501	14,850	14,831	(0.07)	32	37K	547M
1392/05/30	14,790	14,301	14,790	14,841	(0.22)	33	51K	737M
1392/05/29	14,350	14,350	14,502	14,873	(0.1)	12	18K	257M
1392/05/28	14,507	14,403	14,830	14,888	(0.77)	55	125K	2B
1392/05/27	14,897	14,504	14,897	15,003	(0.11)	12	18K	255M
1392/05/26	14,999	14,467	14,999	15,020	(0.33)	55	49K	718M
1392/05/23	14,531	14,502	14,780	15,069	(0.24)	33	35K	511M
1392/05/22	15,049	14,751	15,049	15,105	(0.09)	36	24K	353M
1392/05/21	15,100	14,803	15,100	15,118	(0.11)	47	38K	572M
1392/05/20	15,040	14,703	15,060	15,134	(0.18)	46	47K	702M
1392/05/16	15,300	14,800	15,300	15,161	(0.18)	55	71K	1B
1392/05/15	15,150	14,815	15,399	15,188	(0.01)	8	5K	71M
1392/05/14	15,588	15,000	15,599	15,189	0.05	24	24K	375M
1392/05/13	15,399	14,808	15,500	15,182	0.14	40	56K	855M
1392/05/12	15,109	14,800	15,250	15,161	(0.13)	42	54K	810M
1392/05/09	15,200	15,200	15,490	15,180	0.08	27	42K	640M
1392/05/07	15,179	14,802	15,200	15,168	(0.07)	30	38K	564M
1392/05/06	15,000	14,802	15,288	15,179	0.01	9	9K	132M
1392/05/05	15,500	14,650	15,500	15,178	(0.13)	35	33K	484M
1392/05/02	15,646	15,160	15,646	15,198	1.02	84	144K	2B
1392/05/01	15,412	15,400	15,465	15,045	1.17	41	147K	2B
1392/04/31	15,120	15,000	15,412	14,871	0.34	70	63K	952M
1392/04/30	14,500	14,500	15,100	14,820	0.03	27	46K	681M
1392/04/29	14,554	14,510	15,135	14,815	0.11	44	64K	962M
1392/04/26	14,500	14,499	14,980	14,799	(0.16)	21	37K	534M
1392/04/25	14,251	14,251	14,779	14,822	(0.15)	34	26K	372M
1392/04/24	14,400	14,400	14,500	14,844	(0.45)	41	67K	971M
1392/04/23	14,400	14,400	14,500	14,911	(0.15)	25	23K	326M
1392/04/22	14,373	14,373	15,400	14,934	(0.25)	59	95K	1B
1392/04/19	14,999	14,548	15,300	14,971	(1.2)	79	226K	3B
1392/04/18	14,769	14,768	15,100	15,153	(1.5)	86	239K	4B
1392/04/17	15,105	14,844	15,462	15,383	(0.51)	55	370K	6B
1392/04/16	15,790	14,576	15,790	15,462	1.84	204	3M	39B
1392/04/15	15,626	15,626	15,626	15,183	1.05	27	131K	2B
1392/04/12	15,025	15,016	15,025	15,025	3.99	149	3M	38B
1392/04/11	14,620	14,620	14,620	14,448	2.77	66	347K	5B
1392/04/10	14,586	14,586	14,586	14,058	0.24	34	30K	434M
1392/04/09	14,250	14,250	14,465	14,025	0.83	94	110K	2B
1392/04/08	14,400	14,020	14,400	13,909	0.43	78	75K	1B
1392/04/05	14,300	13,804	14,349	13,850	0.20	85	55K	776M
1392/04/04	13,500	13,500	14,268	13,822	0.74	139	165K	2B
1392/04/02	13,730	13,400	13,730	13,720	(0.08)	32	19K	262M
1392/04/01	13,470	13,301	13,539	13,731	(0.08)	18	21K	283M
1392/03/29	13,920	13,300	13,920	13,742	(0.08)	30	21K	287M
1392/03/28	13,401	13,327	13,789	13,753	(0.93)	92	127K	2B
1392/03/27	14,052	13,490	14,052	13,882	(1.21)	85	352K	5B
1392/03/26	14,300	13,609	14,690	14,052	(0.87)	98	180K	2B
1392/03/25	14,001	13,851	14,709	14,176	0.23	65	95K	1B
1392/03/22	14,680	14,400	14,680	14,144	0.03	15	6K	89M
1392/03/21	13,520	13,520	14,610	14,140	0.63	44	377K	5B
1392/03/20	13,923	13,519	13,923	14,052	(0.21)	39	27K	371M
1392/03/19	13,565	13,561	13,565	14,082	(0.31)	31	39K	526M
1392/03/18	13,620	13,607	14,000	14,126	(0.33)	48	50K	680M
1392/03/13	13,742	13,742	14,000	14,173	(0.99)	124	128K	2B
1392/03/12	14,052	14,052	14,052	14,314	(2.21)	32	276K	4B
1392/03/11	14,064	14,064	14,064	14,637	(0.09)	13	11K	158M
1392/03/08	14,284	14,284	14,284	14,650	(1.54)	20	192K	3B
1392/03/07	14,289	14,289	14,289	14,879	(0.03)	4	4K	56M
1392/03/06	14,438	14,438	14,438	14,884	(1.03)	18	129K	2B
1392/03/05	14,671	14,671	14,671	15,039	(1.59)	16	199K	3B
1392/03/04	14,677	14,677	14,677	15,282	(0.04)	3	5K	78M
1392/03/01	14,677	14,677	14,677	15,288	0.0	1	1	15K
1392/02/31	14,682	14,682	14,682	15,288	(0.03)	5	4K	62M
1392/02/30	14,682	14,682	14,682	15,293	0.0	2	336	5M
1392/02/29	15,475	14,856	15,475	15,293	17.60	43	106K	2B
1392/02/23	15,100	14,796	15,102	15,304	(0.7)	71	125K	2B
1392/02/22	14,801	14,500	15,550	15,412	2.73	115	775K	12B
1392/02/21	15,001	15,000	15,298	15,002	(3.98)	76	1M	22B
1392/02/18	15,200	15,039	15,301	15,624	(0.26)	43	37K	552M
1392/02/17	15,510	15,510	15,700	15,665	(0.04)	23	26K	399M
1392/02/16	16,001	15,787	16,209	15,671	0.11	46	29K	466M
1392/02/15	16,166	15,700	16,210	15,653	0.42	55	201K	3B
1392/02/14	15,700	15,700	16,156	15,587	0.33	31	47K	758M
1392/02/11	15,704	15,551	15,750	15,535	0.10	41	47K	744M
1392/02/10	15,550	15,550	15,551	15,520	0.05	36	90K	1B
1392/02/09	15,500	15,500	15,750	15,513	(0.05)	35	221K	3B
1392/02/08	15,750	15,006	15,750	15,520	(0.16)	31	167K	3B
1392/02/07	15,700	15,500	15,800	15,545	1.22	56	418K	7B
1392/02/04	15,550	15,500	15,750	15,358	0.20	48	64K	999M
1392/02/03	15,500	15,500	15,600	15,327	0.01	13	6K	92M
1392/02/02	15,500	15,500	15,550	15,325	0.11	23	45K	694M
1392/02/01	15,872	15,500	15,872	15,308	0.29	29	80K	1B
1392/01/31	15,500	15,500	15,778	15,263	0.60	47	93K	1B
1392/01/28	15,354	15,354	15,500	15,172	0.21	34	65K	1B
1392/01/27	15,200	14,750	15,350	15,140	0.28	55	202K	3B
1392/01/26	14,233	14,233	15,200	15,098	1.84	50	621K	9B
1392/01/24	15,040	15,040	15,053	14,825	0.19	28	56K	849M
1392/01/21	14,951	14,700	15,000	14,797	0.01	15	13K	187M
1392/01/20	15,001	15,000	15,099	14,796	0.21	20	63K	939M
1392/01/19	14,602	14,602	15,100	14,765	0.50	23	122K	2B
1392/01/18	14,600	14,600	14,601	14,692	0.0	5	1K	17M
1392/01/17	14,899	14,899	14,984	14,692	1.97	25	248K	4B
1392/01/14	14,784	14,783	14,800	14,408	1.24	22	158K	2B
1392/01/11	14,780	14,777	14,790	14,231	0.05	9	6K	94M
1392/01/10	14,000	13,702	14,692	14,224	0.69	31	121K	2B
1392/01/07	14,300	14,200	14,300	14,127	0.06	8	41K	588M
1392/01/06	14,667	14,301	14,667	14,119	0.10	16	15K	213M
1392/01/05	14,350	14,350	14,436	14,105	1.61	37	202K	3B
1391/12/28	13,950	13,950	14,378	13,881	0.41	20	54K	780M
1391/12/27	13,503	13,503	14,000	13,825	(0.02)	7	9K	119M
1391/12/26	13,900	13,510	13,900	13,828	(1.73)	25	221K	3B
1391/12/23	14,200	14,000	14,560	14,072	0.51	25	104K	1B
1391/12/22	13,501	13,500	14,449	14,000	(0.01)	17	8K	105M
1391/12/21	13,959	13,958	13,959	14,002	(3.69)	32	462K	6B
1391/12/20	14,155	13,974	14,155	14,539	(0.12)	13	15K	208M
1391/12/19	14,212	14,175	14,212	14,556	(1.42)	40	180K	3B
1391/12/16	15,000	15,000	15,000	14,765	0.0	1	1	15K
1391/12/15	15,100	14,600	15,100	14,765	(0.01)	4	3K	40M
1391/12/14	14,700	14,699	15,178	14,766	1.17	56	155K	2B
1391/12/13	14,600	14,150	14,600	14,595	0.13	35	419K	6B
1391/12/12	14,152	14,150	14,206	14,576	(0.05)	14	9K	133M
1391/12/09	14,599	14,500	14,700	14,583	(0.06)	20	126K	2B
1391/12/08	14,729	14,133	14,729	14,592	(0.01)	14	7K	101M
1391/12/07	14,600	14,600	14,700	14,594	0.01	12	80K	1B
1391/12/06	14,500	14,120	14,600	14,592	(0.42)	52	404K	6B
1391/12/05	14,113	14,113	14,750	14,654	(0.22)	31	32K	453M
1391/12/02	14,460	14,390	14,889	14,686	(2.02)	52	440K	6B
1391/12/01	14,604	14,604	14,976	14,989	(0.01)	2	3K	44M
1391/11/30	14,502	14,502	15,000	14,991	(0.41)	80	704K	11B
1391/11/29	14,900	14,600	15,089	15,053	(0.19)	27	134K	2B
1391/11/28	15,298	15,000	15,300	15,081	0.07	19	27K	417M
1391/11/25	15,450	15,298	15,450	15,070	0.06	7	17K	268M
1391/11/24	14,604	14,604	15,304	15,061	2.34	104	885K	13B
1391/11/23	14,600	14,600	15,000	14,716	0.12	38	30K	453M
1391/11/21	14,499	14,499	15,190	14,698	0.62	45	308K	5B
1391/11/18	14,376	14,052	14,500	14,607	(0.2)	30	32K	460M
1391/11/17	14,360	14,355	14,700	14,637	(0.09)	40	28K	403M
1391/11/16	14,520	14,385	14,555	14,650	(1.86)	30	306K	4B
1391/11/15	14,420	14,420	15,000	14,928	(0.43)	36	170K	3B
1391/11/14	14,412	14,412	14,999	14,992	(0.07)	17	11K	167M
1391/11/11	14,600	14,600	15,000	15,002	(0.05)	19	34K	504M
1391/11/09	14,522	14,522	15,000	15,009	(0.32)	18	68K	1B
1391/11/08	14,801	14,801	15,000	15,057	(0.24)	20	66K	982M
1391/11/07	15,190	15,002	15,190	15,093	0.23	59	2M	34B
1391/11/04	14,650	14,650	15,020	15,058	(0.35)	34	218K	3B
1391/11/03	14,700	14,556	14,990	15,111	(0.22)	28	46K	682M
1391/11/02	15,056	15,000	15,275	15,144	(0.02)	32	92K	1B
1391/11/01	15,050	15,002	15,198	15,147	1.11	41	1M	21B
1391/10/30	14,718	14,700	15,060	14,980	(0.1)	26	130K	2B
1391/10/27	14,660	14,660	15,109	14,995	(0.3)	62	459K	7B
1391/10/26	14,650	14,650	15,050	15,040	(0.11)	22	108K	2B
1391/10/25	15,001	14,610	15,252	15,056	(0.05)	49	101K	2B
1391/10/24	14,900	14,650	15,012	15,063	(0.09)	47	87K	1B
1391/10/20	14,521	14,495	15,251	15,076	(0.15)	41	176K	3B
1391/10/19	14,770	14,706	14,900	15,098	(1.44)	50	183K	3B
1391/10/18	14,800	14,785	15,235	15,318	(0.46)	41	93K	1B
1391/10/17	15,005	14,825	15,400	15,389	(0.34)	34	50K	748M
1391/10/13	15,798	15,200	15,799	15,442	0.01	51	45K	697M
1391/10/12	15,600	15,201	15,600	15,440	0.03	57	160K	2B
1391/10/11	15,000	15,000	15,600	15,435	2.90	82	527K	8B
1391/10/10	15,200	14,600	15,200	15,000	(1.37)	117	485K	7B
1391/10/09	15,600	15,150	15,686	15,208	0.83	97	1M	18B
1391/10/06	14,902	14,902	15,406	15,083	1.82	97	277K	4B
1391/10/05	15,000	14,400	15,100	14,814	0.37	117	284K	4B
1391/10/04	14,816	14,110	14,816	14,759	3.59	85	454K	7B
1391/10/03	14,547	14,547	14,547	14,247	1.85	38	231K	3B
1391/10/02	14,489	14,489	14,489	13,988	0.40	14	50K	722M
1391/09/29	14,301	14,301	14,448	13,932	0.28	43	36K	513M
1391/09/28	14,290	14,100	14,301	13,893	1.03	49	133K	2B
1391/09/27	13,900	13,802	14,110	13,751	1.35	55	219K	3B
1391/09/26	13,700	13,700	13,919	13,568	0.08	24	23K	314M
1391/09/25	13,738	13,738	13,800	13,557	0.04	14	12K	169M
1391/09/22	13,900	13,331	13,900	13,552	0.40	22	145K	2B
1391/09/21	13,400	13,400	13,739	13,498	0.33	32	120K	2B
1391/09/20	13,301	13,300	13,758	13,453	0.46	50	180K	2B
1391/09/19	13,600	13,200	13,600	13,391	(0.04)	15	36K	484M
1391/09/18	13,400	13,400	13,789	13,397	0.16	41	77K	1B
1391/09/15	13,499	13,300	13,500	13,376	(0.02)	44	204K	3B
1391/09/14	13,051	13,050	13,304	13,379	(0.2)	29	91K	1B
1391/09/13	13,500	13,022	13,500	13,406	(0.04)	21	28K	373M
1391/09/12	13,501	13,500	13,575	13,411	0.77	45	266K	4B
1391/09/11	13,370	13,370	13,617	13,308	1.63	59	252K	3B
1391/09/08	13,300	13,300	13,449	13,095	0.40	30	97K	1B
1391/09/07	13,400	13,320	13,499	13,043	0.08	15	15K	198M
1391/09/06	13,200	13,200	13,490	13,032	0.25	30	43K	569M
1391/09/01	12,957	12,957	13,400	12,999	0.81	43	127K	2B
1391/08/30	12,900	12,515	12,956	12,895	(0.07)	21	30K	387M
1391/08/29	13,400	12,439	13,400	12,904	(0.41)	42	159K	2B
1391/08/28	13,000	13,000	13,257	12,957	1.64	72	234K	3B
1391/08/27	12,850	12,850	13,035	12,748	0.48	31	95K	1B
1391/08/24	12,502	12,502	13,000	12,687	0.32	70	87K	1B
1391/08/23	12,600	12,600	12,750	12,647	0.68	68	385K	5B
1391/08/22	12,400	12,400	12,549	12,562	(0.14)	43	76K	949M
1391/08/21	12,791	12,400	12,793	12,580	(0.02)	42	38K	483M
1391/08/20	12,620	12,600	12,760	12,582	0.06	28	68K	854M
1391/08/17	12,550	12,550	12,760	12,574	0.46	51	279K	4B
1391/08/16	12,052	12,052	12,650	12,517	0.41	74	737K	9B
1391/08/15	12,502	12,100	12,510	12,466	(0.05)	65	405K	5B
1391/08/14	12,499	12,306	12,579	12,472	(0.22)	30	199K	2B
1391/08/10	12,350	12,304	12,648	12,500	(0.19)	56	143K	2B
1391/08/09	12,538	12,361	12,650	12,524	(0.11)	71	238K	3B
1391/08/08	12,600	12,301	12,600	12,538	(1.71)	108	354K	4B
1391/08/07	12,773	12,450	12,773	12,756	3.86	246	1M	19B
1391/08/06	12,697	12,697	12,697	12,282	0.60	23	75K	952M
1391/08/03	12,490	12,490	12,490	12,209	1.66	15	207K	3B
1391/08/02	12,012	12,012	12,012	12,010	3.98	122	498K	6B
1391/08/01	11,150	11,150	11,735	11,550	2.36	62	355K	4B
1391/07/30	11,320	11,050	11,450	11,284	(0.09)	53	68K	763M
1391/07/29	11,300	11,080	11,500	11,294	(0.16)	54	75K	844M
1391/07/26	11,300	11,031	11,600	11,312	0.35	69	171K	2B
1391/07/25	11,300	11,184	11,400	11,273	(3.24)	109	425K	5B
1391/07/24	11,358	11,270	11,605	11,650	(0.65)	67	103K	1B
1391/07/23	11,598	11,598	11,994	11,726	(2.94)	75	367K	4B
1391/07/22	11,598	11,598	11,598	12,081	0.0	2	298	3M
1391/07/19	11,598	11,598	11,598	12,081	0.0	1	200	2M
1391/07/18	11,599	11,599	11,599	12,081	(0.01)	1	661	8M
1391/07/17	11,610	11,610	11,610	12,082	(0.09)	13	11K	133M
1391/07/16	11,731	11,731	11,731	12,093	(1.03)	40	129K	2B
1391/07/15	11,762	11,753	11,762	12,219	(0.19)	16	24K	280M
1391/07/12	11,900	11,862	12,390	12,242	(0.92)	75	245K	3B
1391/07/11	12,004	12,004	12,396	12,356	(1.18)	53	155K	2B
1391/07/10	12,968	11,972	12,968	12,504	0.27	82	307K	4B
1391/07/09	12,473	12,299	12,473	12,470	3.97	60	590K	7B
1391/07/08	11,994	11,994	11,994	11,994	4.00	52	500K	6B
1391/07/05	11,356	11,356	11,864	11,533	1.10	35	177K	2B
1391/07/04	11,351	11,351	11,400	11,408	(0.01)	36	44K	500M
1391/07/03	11,301	11,300	11,500	11,409	(0.15)	34	85K	958M
1391/07/02	11,579	11,333	11,579	11,426	(0.07)	28	56K	639M
1391/07/01	11,350	11,300	11,595	11,434	0.07	46	47K	539M
1391/06/29	11,240	11,240	11,589	11,426	(0.02)	25	45K	509M
1391/06/28	11,240	11,240	11,599	11,428	(0.04)	37	76K	869M
1391/06/27	11,250	11,250	11,600	11,433	0.11	30	62K	713M
1391/06/26	11,250	11,250	11,498	11,420	(0.04)	36	45K	509M
1391/06/25	11,241	11,241	11,549	11,424	(0.07)	41	58K	654M
1391/06/21	11,241	11,241	11,300	11,432	(0.14)	32	41K	464M
1391/06/20	11,495	11,241	11,495	11,448	(0.1)	28	37K	422M
1391/06/19	11,448	11,241	11,779	11,460	0.12	37	45K	524M
1391/06/18	11,200	11,200	11,500	11,446	(0.05)	29	45K	516M
1391/06/15	11,510	11,450	11,526	11,452	0.10	46	93K	1B
1391/06/14	11,770	11,700	11,770	11,441	0.95	69	126K	1B
1391/06/13	11,300	11,300	11,748	11,333	0.14	45	33K	383M
1391/06/12	11,650	11,317	11,650	11,317	0.02	9	4K	47M
1391/06/06	11,109	11,109	11,749	11,315	0.07	28	24K	273M
1391/06/05	11,002	11,002	11,538	11,307	0.0	17	17K	193M
1391/06/04	11,001	11,001	11,072	11,307	(0.12)	25	23K	259M
1391/05/31	10,891	10,891	11,224	11,321	(0.04)	7	9K	98M
1391/05/28	11,000	10,890	11,100	11,325	(0.11)	20	18K	200M
1391/05/25	11,000	11,000	11,200	11,337	(0.06)	18	14K	150M
1391/05/24	11,199	11,001	11,350	11,344	(0.11)	20	94K	1B
1391/05/23	11,001	10,930	11,364	11,357	(0.08)	37	46K	520M
1391/05/22	10,930	10,919	11,750	11,366	(0.05)	19	10K	108M
1391/05/21	11,200	11,200	11,650	11,372	0.02	20	35K	399M
1391/05/18	11,013	11,012	11,100	11,370	(0.87)	32	110K	1B
1391/05/17	11,025	11,020	11,025	11,470	(0.08)	10	9K	104M
1391/05/16	11,151	11,151	11,300	11,479	(1.17)	32	147K	2B
1391/05/15	11,213	11,213	11,220	11,615	(0.56)	45	70K	780M
1391/05/14	11,657	11,631	11,890	11,680	(3.59)	92	463K	5B
1391/05/11	11,671	11,671	11,999	12,115	(0.18)	38	29K	338M
1391/05/10	11,700	11,657	12,000	12,137	(0.04)	15	10K	124M
1391/05/09	12,051	12,051	12,051	12,142	(3.27)	41	409K	5B
1391/05/08	12,100	12,068	12,100	12,553	(0.14)	22	18K	213M
1391/05/07	12,110	12,100	12,150	12,570	(0.18)	10	24K	288M
1391/05/04	12,150	12,149	12,200	12,593	(0.05)	22	7K	82M
1391/05/03	12,156	12,150	12,600	12,599	(0.17)	22	25K	309M
1391/05/02	12,127	12,127	12,373	12,621	(0.09)	5	11K	136M
1391/05/01	12,455	12,450	12,455	12,632	(0.02)	11	8K	105M
1391/04/31	13,000	12,460	13,000	12,635	(0.03)	6	13K	164M
1391/04/28	12,900	12,450	12,980	12,639	1.26	62	184K	2B
1391/04/27	12,684	12,500	12,764	12,482	1.69	64	231K	3B
1391/04/26	12,719	12,300	12,724	12,274	0.32	33	45K	565M
1391/04/25	12,693	12,693	12,693	12,235	0.25	24	30K	385M
1391/04/24	12,660	12,660	12,660	12,205	0.25	27	31K	398M
1391/04/21	12,100	12,100	12,594	12,174	0.53	47	85K	1B
1391/04/20	11,700	11,697	12,100	12,110	(0.61)	26	87K	1B
1391/04/19	11,835	11,835	11,994	12,184	(1.17)	35	150K	2B
1391/04/18	12,024	12,024	12,050	12,328	(1.57)	34	200K	2B
1391/04/17	12,095	12,092	12,095	12,525	(0.56)	37	69K	840M
1391/04/14	12,211	12,158	12,379	12,595	(0.54)	44	69K	843M
1391/04/13	12,649	12,405	12,697	12,664	(0.09)	21	34K	432M
1391/04/12	12,655	12,500	12,677	12,675	(0.02)	32	27K	340M
1391/04/11	12,660	12,660	12,786	12,677	0.02	13	19K	238M
1391/04/10	12,900	12,800	13,152	12,675	0.21	32	39K	504M
1391/04/07	12,648	12,648	12,849	12,648	(4.0)	133	1M	14B
1391/04/06	12,704	12,704	12,704	13,175	(0.44)	21	55K	694M
1391/04/05	12,766	12,762	12,900	13,233	(0.45)	32	57K	727M
1391/04/04	13,101	12,807	13,300	13,293	(0.35)	47	53K	683M
1391/04/03	13,150	13,150	13,450	13,340	(1.89)	185	5M	65B
1391/03/31	13,600	13,500	13,620	13,597	(0.81)	41	585K	8B
1391/03/24	15,000	15,000	15,090	15,008	(0.14)	296	711K	11B
1391/03/23	15,010	15,004	15,045	15,029	0.0	187	693K	10B
1391/03/22	14,850	14,850	15,061	15,029	3.78	117	647K	10B
1391/03/21	13,810	13,810	14,809	14,482	0.76	110	221K	3B
1391/03/20	14,530	14,332	14,599	14,373	(3.72)	126	499K	7B
1391/03/17	14,703	14,394	14,703	14,929	(0.43)	65	72K	1B
1391/03/16	14,851	14,702	14,910	14,993	(0.09)	24	36K	533M
1391/03/13	15,007	14,850	15,100	15,006	0.0	38	36K	543M
1391/03/10	15,000	15,000	15,100	15,006	0.01	99	159K	2B
1391/03/09	15,000	14,900	15,029	15,005	(0.03)	63	332K	5B
1391/03/08	15,000	14,950	15,045	15,010	(0.01)	78	101K	2B
1391/03/07	15,000	15,000	15,170	15,012	0.07	45	109K	2B
1391/03/06	15,000	14,833	15,150	15,001	(2.19)	132	763K	11B
1391/03/03	15,210	15,200	15,400	15,337	(0.21)	126	253K	4B
1391/03/02	15,327	15,327	15,390	15,370	2.17	34	58K	898M
1391/02/27	15,001	15,000	15,170	15,043	0.13	96	198K	3B
1391/02/26	15,010	15,000	15,078	15,024	(0.05)	98	141K	2B
1391/02/25	15,035	15,000	15,150	15,031	(0.03)	112	263K	4B
1391/02/24	15,137	15,000	15,137	15,035	0.36	262	554K	8B
1391/02/23	14,982	14,892	14,982	14,981	3.99	389	2M	25B
1391/02/20	14,200	14,200	14,826	14,406	1.05	89	175K	3B
1391/02/19	14,200	14,199	14,298	14,256	(0.06)	36	173K	2B
1391/02/18	14,398	14,049	14,398	14,264	(0.13)	25	85K	1B
1391/02/17	14,349	14,180	14,349	14,283	0.0	53	86K	1B
1391/02/16	14,240	14,204	14,348	14,283	0.32	59	398K	6B
1391/02/13	14,017	14,016	14,299	14,238	0.07	45	98K	1B
1391/02/12	14,270	14,061	14,270	14,228	(0.22)	63	113K	2B
1391/02/11	14,100	14,030	14,399	14,260	(0.31)	54	120K	2B
1391/02/10	14,230	14,000	14,349	14,305	(0.13)	50	226K	3B
1391/02/09	14,255	14,255	14,480	14,324	(0.1)	54	171K	2B
1391/02/05	14,339	14,203	14,499	14,339	(1.42)	95	453K	6B
1391/02/04	14,408	14,200	14,408	14,546	(0.53)	45	126K	2B
1391/02/03	14,201	14,200	14,390	14,623	(0.36)	54	70K	997M
1391/02/02	15,001	14,220	15,001	14,676	(0.22)	66	69K	1B
1391/01/30	14,709	14,690	14,714	14,708	3.95	118	495K	7B
1391/01/29	14,000	14,000	14,571	14,149	0.98	173	196K	3B
1391/01/28	14,000	13,673	14,190	14,011	(0.74)	106	135K	2B
1391/01/27	13,950	13,950	14,290	14,116	(0.35)	109	168K	2B
1391/01/26	14,012	13,900	14,100	14,165	(0.2)	86	81K	1B
1391/01/23	14,011	14,011	14,140	14,193	(0.1)	54	45K	627M
1391/01/22	14,200	14,005	14,200	14,207	(0.62)	75	166K	2B
1391/01/21	14,301	14,000	14,301	14,296	(0.49)	66	117K	2B
1391/01/20	14,229	14,012	14,890	14,366	0.24	143	174K	3B
1391/01/19	14,400	14,250	14,400	14,332	(0.06)	43	98K	1B
1391/01/16	14,002	14,002	14,450	14,340	(0.03)	31	38K	550M
1391/01/15	14,473	14,180	14,473	14,344	(0.81)	109	217K	3B
1391/01/14	14,996	14,100	14,996	14,461	(1.53)	74	212K	3B
1391/01/09	14,402	14,240	14,450	14,686	(0.74)	129	123K	2B
1391/01/08	14,850	14,522	15,190	14,795	(2.19)	174	329K	5B
1391/01/07	15,580	14,674	15,580	15,127	(1.03)	93	152K	2B
1391/01/06	15,581	15,203	15,883	15,285	0.06	29	21K	319M
1391/01/05	15,210	15,210	15,527	15,276	2.32	83	291K	5B
1390/12/28	14,950	14,799	15,110	14,930	2.04	117	418K	6B
1390/12/27	14,533	14,533	15,039	14,631	0.70	57	113K	2B
1390/12/24	14,350	14,200	14,739	14,530	2.50	125	602K	9B
1390/12/23	14,050	14,001	14,389	14,175	(0.2)	87	293K	4B
1390/12/22	14,277	14,001	14,350	14,204	(0.52)	93	813K	12B
1390/12/21	14,380	14,101	14,395	14,278	(0.01)	95	611K	9B
1390/12/20	14,300	14,150	14,450	14,280	0.03	135	410K	6B
1390/12/17	14,196	14,180	14,399	14,276	0.82	125	353K	5B
1390/12/16	14,138	14,002	14,219	14,160	(0.27)	39	144K	2B
1390/12/15	14,300	14,000	14,433	14,199	2.31	188	713K	10B
1390/12/14	14,000	13,723	14,300	13,878	0.59	103	222K	3B
1390/12/13	13,700	13,501	14,260	13,797	0.50	114	158K	2B
1390/12/10	13,602	13,600	13,750	13,728	(0.15)	64	134K	2B
1390/12/09	13,615	13,601	13,801	13,748	(0.31)	77	291K	4B
1390/12/08	13,742	13,421	13,742	13,791	(0.29)	45	95K	1B
1390/12/07	13,520	13,410	13,733	13,831	(0.47)	80	98K	1B
1390/12/06	13,601	13,500	13,745	13,897	(0.31)	56	72K	984M
1390/12/03	13,800	13,771	14,200	13,940	(0.23)	131	280K	4B
1390/12/02	14,054	13,801	14,054	13,972	4.93	122	463K	6B
1390/11/30	13,398	13,084	13,398	13,316	(0.28)	57	231K	3B
1390/11/29	13,500	13,030	13,500	13,354	(0.28)	58	155K	2B
1390/11/26	13,639	13,202	13,639	13,392	0.04	41	80K	1B
1390/11/25	13,130	13,001	13,680	13,386	(0.04)	120	251K	3B
1390/11/24	13,400	13,200	13,450	13,391	(0.29)	53	128K	2B
1390/11/23	13,432	13,226	13,500	13,430	(0.01)	53	79K	1B
1390/11/19	13,155	13,155	13,500	13,432	(0.06)	62	126K	2B
1390/11/18	13,110	13,101	13,500	13,440	(0.16)	61	113K	2B
1390/11/17	13,240	13,205	13,450	13,462	(0.18)	44	77K	1B
1390/11/16	13,599	13,200	13,749	13,486	(0.08)	71	66K	890M
1390/11/15	13,451	13,451	13,800	13,497	0.45	90	139K	2B
1390/11/12	13,010	13,010	13,645	13,437	0.10	56	83K	1B
1390/11/11	13,589	13,160	13,699	13,423	(0.04)	55	120K	2B
1390/11/10	13,700	13,470	13,700	13,428	0.58	71	129K	2B
1390/11/09	13,401	13,401	13,666	13,350	1.59	109	241K	3B
1390/11/08	13,100	13,100	13,477	13,141	1.40	127	184K	2B
1390/11/05	12,451	12,451	13,065	12,959	0.30	160	559K	7B
1390/11/03	12,855	12,448	12,855	12,920	(0.35)	51	65K	821M
1390/11/01	12,880	12,850	13,035	12,966	0.16	63	232K	3B
1390/10/28	12,980	12,751	13,000	12,945	0.07	67	208K	3B
1390/10/27	13,000	12,701	13,040	12,936	0.11	110	296K	4B
1390/10/26	13,000	12,880	13,100	12,922	0.33	96	169K	2B
1390/10/25	13,000	12,522	13,179	12,880	0.52	98	174K	2B
1390/10/21	12,842	12,350	13,068	12,813	(0.22)	82	200K	3B
1390/10/20	12,600	12,600	13,068	12,841	2.19	157	325K	4B
1390/10/19	12,400	12,190	12,947	12,566	0.22	117	178K	2B
1390/10/18	12,597	12,343	12,597	12,538	(0.51)	83	138K	2B
1390/10/17	12,599	12,456	12,789	12,602	(0.57)	75	267K	3B
1390/10/14	12,760	12,409	12,806	12,674	2.92	164	409K	5B
1390/10/13	12,140	12,140	12,514	12,314	2.34	74	303K	4B
1390/10/12	12,070	11,900	12,140	12,033	(0.07)	131	180K	2B
1390/10/11	12,100	11,821	12,135	12,041	(0.38)	171	358K	4B
1390/10/10	12,298	11,964	12,298	12,087	9.87	318	1M	14B
1390/09/22	10,721	10,711	11,199	11,001	2.15	89	50M	552B
1390/09/21	10,890	10,661	10,890	10,769	(0.06)	30	46K	495M
1390/09/20	10,803	10,620	10,803	10,776	(2.59)	127	325K	3B
1390/09/19	11,400	10,700	11,400	11,062	0.52	128	208K	2B
1390/09/16	11,011	10,981	11,012	11,005	3.93	149	610K	7B
1390/09/13	10,589	10,589	10,589	10,589	4.00	62	500K	5B
1390/09/12	10,100	10,000	10,554	10,182	0.33	153	2M	23B
1390/09/09	10,400	10,000	10,400	10,149	0.02	73	65K	664M
1390/09/08	9,701	9,701	10,309	10,147	2.36	142	482K	5B
1390/09/07	9,916	9,913	9,930	9,913	(4.0)	133	575K	6B
1390/09/06	10,282	10,101	10,299	10,326	(1.85)	54	233K	2B
1390/09/05	10,599	10,281	10,599	10,521	(1.76)	114	220K	2B
1390/09/02	10,701	10,584	10,725	10,709	(2.87)	132	383K	4B
1390/09/01	11,250	11,018	11,250	11,025	(3.94)	169	975K	11B
1390/08/30	11,203	11,158	11,220	11,477	(0.41)	40	69K	775M
1390/08/29	11,330	11,190	11,350	11,524	(0.7)	91	118K	1B
1390/08/28	11,647	11,450	11,649	11,605	(0.06)	29	30K	343M
1390/08/25	11,798	11,421	11,798	11,612	(0.21)	53	73K	840M
1390/08/23	11,551	11,450	11,776	11,637	(0.15)	60	71K	820M
1390/08/22	11,811	11,501	11,980	11,654	0.01	44	35K	410M
1390/08/21	11,591	11,591	12,054	11,653	0.53	57	73K	874M
1390/08/18	11,203	11,203	11,978	11,591	0.63	64	120K	1B
1390/08/17	11,550	11,514	11,570	11,518	(3.96)	174	565K	7B
1390/08/15	12,001	11,992	12,030	11,993	(3.99)	178	910K	11B
1390/08/14	12,497	12,201	12,497	12,491	(0.49)	53	137K	2B
1390/08/11	12,437	12,369	12,499	12,552	(0.4)	97	186K	2B
1390/08/10	12,459	12,321	12,459	12,603	(0.51)	60	110K	1B
1390/08/09	12,538	12,400	12,540	12,668	(0.49)	58	123K	2B
1390/08/08	12,523	12,523	12,650	12,730	(0.42)	72	114K	1B
1390/08/07	12,530	12,530	12,600	12,784	(0.29)	45	78K	982M
1390/08/04	12,670	12,575	12,749	12,821	(0.3)	48	81K	1B
1390/08/03	12,461	12,460	12,948	12,859	(0.72)	91	184K	2B
1390/08/02	12,750	12,719	12,790	12,952	(2.23)	122	287K	4B
1390/08/01	13,000	12,900	13,140	13,248	(1.23)	100	179K	2B
1390/07/30	13,599	13,116	13,600	13,413	(1.82)	160	280K	4B
1390/07/27	13,700	13,300	13,754	13,662	3.30	383	3M	41B
1390/07/26	13,466	13,466	13,466	13,225	2.13	70	267K	4B
1390/07/25	12,790	12,790	13,101	12,949	(0.25)	129	2M	22B
1390/07/24	12,900	12,755	13,100	12,982	(0.01)	161	423K	5B
1390/07/23	13,058	12,776	13,058	12,983	0.05	77	362K	5B
1390/07/20	12,960	12,960	13,179	12,976	0.35	74	154K	2B
1390/07/19	12,900	12,900	13,180	12,931	0.28	82	160K	2B
1390/07/18	12,960	12,841	12,998	12,895	0.03	56	113K	1B
1390/07/17	13,120	12,911	13,200	12,891	0.19	63	74K	968M
1390/07/16	12,800	12,620	13,128	12,866	1.92	132	357K	5B
1390/07/13	12,590	12,551	12,790	12,624	0.25	97	368K	5B
1390/07/12	12,600	12,327	12,600	12,593	(0.83)	124	236K	3B
1390/07/11	12,698	12,582	12,700	12,698	(0.32)	58	178K	2B
1390/07/10	12,730	12,660	12,790	12,739	(0.09)	52	98K	1B
1390/07/09	12,710	12,535	12,850	12,750	(0.12)	59	113K	1B
1390/07/06	12,602	12,602	12,830	12,765	(0.05)	61	112K	1B
1390/07/05	12,870	12,606	12,870	12,772	(0.11)	35	76K	961M
1390/07/04	12,999	12,520	12,999	12,786	(0.44)	59	120K	2B
1390/07/03	12,980	12,802	12,989	12,842	0.04	60	116K	1B
1390/06/30	12,702	12,700	12,950	12,837	0.0	81	165K	2B
1390/06/29	12,800	12,704	12,890	12,837	(0.51)	79	221K	3B
1390/06/28	12,900	12,755	12,900	12,903	(0.33)	79	246K	3B
1390/06/27	13,000	12,861	13,000	12,946	(0.3)	85	264K	3B
1390/06/26	12,881	12,881	13,080	12,985	(0.06)	84	178K	2B
1390/06/23	12,930	12,870	13,100	12,993	0.08	108	311K	4B
1390/06/22	13,100	12,855	13,100	12,983	(0.12)	84	172K	2B
1390/06/21	13,049	12,900	13,050	12,998	(0.29)	225	1M	15B
1390/06/20	13,050	12,984	13,188	13,036	(0.12)	126	298K	4B
1390/06/19	13,090	12,926	13,219	13,052	0.40	149	345K	5B
1390/06/16	13,101	12,899	13,101	13,000	(0.83)	241	700K	9B
1390/06/15	13,031	13,031	13,300	13,109	1.07	228	303K	4B
1390/06/14	12,930	12,710	13,030	12,970	3.48	296	539K	7B
1390/06/13	11,800	11,800	12,618	12,534	3.31	182	532K	7B
1390/06/12	12,045	12,045	12,200	12,133	0.34	106	226K	3B
1390/06/08	12,200	12,040	12,200	12,092	(0.01)	129	180K	2B
1390/06/07	12,015	11,900	12,269	12,093	0.78	226	523K	6B
1390/06/06	12,014	11,852	12,014	12,000	3.88	407	2M	24B
1390/06/05	11,384	11,384	11,851	11,552	1.37	120	232K	3B
1390/06/02	11,383	11,383	11,470	11,396	0.10	104	186K	2B
1390/06/01	11,355	11,355	11,450	11,385	0.04	71	101K	1B
1390/05/30	11,420	11,300	11,440	11,380	(0.04)	51	85K	962M
1390/05/29	11,290	11,266	11,600	11,385	0.55	102	282K	3B
1390/05/26	11,270	11,201	11,360	11,323	(0.13)	107	217K	2B
1390/05/25	11,400	11,240	11,400	11,338	(0.62)	128	327K	4B
1390/05/24	11,499	11,350	11,500	11,409	0.04	74	130K	1B
1390/05/23	11,322	11,320	11,530	11,404	0.75	96	267K	3B
1390/05/22	11,497	11,300	11,588	11,319	0.68	132	212K	2B
1390/05/19	11,221	11,221	11,442	11,243	0.33	87	144K	2B
1390/05/18	11,295	11,152	11,400	11,206	(1.21)	167	587K	7B
1390/05/17	11,380	11,271	11,693	11,343	0.11	113	147K	2B
1390/05/16	11,399	11,261	11,399	11,331	(0.05)	90	98K	1B
1390/05/15	11,450	11,200	11,450	11,337	(1.74)	160	402K	5B
1390/05/12	11,780	11,465	11,780	11,538	(0.65)	183	668K	8B
1390/05/11	11,848	11,552	11,848	11,613	0.06	93	130K	2B
1390/05/10	11,769	11,462	11,950	11,606	0.43	87	202K	2B
1390/05/09	11,415	11,415	11,620	11,556	(0.42)	122	218K	3B
1390/05/08	11,880	11,511	11,989	11,605	(1.92)	150	727K	8B
1390/05/05	11,949	11,750	12,020	11,832	0.31	132	317K	4B
1390/05/04	11,702	11,520	11,850	11,795	(0.45)	171	332K	4B
1390/05/03	12,163	11,685	12,165	11,848	(2.58)	418	1M	12B
1390/05/02	12,178	12,005	12,178	12,162	3.86	605	2M	29B
1390/05/01	11,770	11,699	11,897	11,710	2.36	181	338K	4B
1390/04/29	11,499	11,280	11,532	11,440	3.17	325	648K	7B
1390/04/28	11,000	10,900	11,353	11,089	1.58	143	217K	2B
1390/04/27	10,751	10,751	11,109	10,917	2.20	210	535K	6B
1390/04/25	10,680	10,614	10,800	10,682	(0.04)	86	138K	1B
1390/04/22	10,790	10,503	10,790	10,686	(0.12)	59	97K	1B
1390/04/21	10,819	10,600	11,000	10,699	(0.86)	143	336K	4B
1390/04/20	10,798	10,502	11,000	10,792	(0.36)	121	184K	2B
1390/04/19	11,050	10,755	11,150	10,831	(2.98)	208	733K	8B
1390/04/18	11,200	11,100	11,400	11,164	(0.38)	130	262K	3B
1390/04/15	11,251	11,052	11,300	11,207	(0.79)	150	281K	3B
1390/04/14	11,062	11,062	11,499	11,296	(0.02)	139	154K	2B
1390/04/13	11,700	11,245	11,700	11,298	(3.54)	205	547K	6B
1390/04/12	12,200	11,617	12,230	11,713	(3.21)	210	473K	6B
1390/04/11	12,400	12,005	12,490	12,101	0.57	178	294K	4B
1390/04/08	11,600	11,600	12,108	12,032	3.34	338	588K	7B
1390/04/07	11,365	11,365	12,230	11,643	(1.31)	266	498K	6B
1390/04/06	12,248	11,796	12,248	11,797	(3.99)	163	841K	10B
1390/04/05	12,500	12,254	12,500	12,287	(3.74)	330	1M	15B
1390/04/04	12,842	12,405	12,999	12,764	(1.21)	327	974K	12B
1390/04/01	13,003	12,650	13,480	12,920	(2.33)	247	434K	6B
1390/03/29	13,899	13,600	14,498	14,078	0.68	611	3M	48B
1390/03/28	13,901	13,890	14,150	13,983	1.90	321	761K	11B
1390/03/25	14,181	13,650	14,211	13,722	(3.49)	586	2M	27B
1390/03/24	14,689	14,151	14,689	14,218	(3.32)	579	2M	35B
1390/03/23	15,030	14,698	15,148	14,707	(3.94)	809	6M	95B
1390/03/22	15,002	14,987	15,500	15,310	(1.93)	212	360K	5B
1390/03/21	16,000	15,514	16,000	15,611	(3.4)	303	560K	9B
1390/03/18	16,241	15,900	16,300	16,160	(0.47)	222	285K	5B
1390/03/17	16,780	15,960	16,780	16,236	0.45	276	275K	4B
1390/03/16	16,166	16,100	16,166	16,164	3.98	577	1M	24B
1390/03/11	15,861	15,861	15,861	15,545	1.93	60	241K	4B
1390/03/10	15,757	15,757	15,757	15,251	0.66	40	83K	1B
1390/03/09	14,250	14,250	15,370	15,151	2.52	169	411K	6B
1390/03/08	15,380	14,775	15,380	14,779	(3.97)	298	974K	14B
1390/03/07	15,420	15,148	16,190	15,390	(2.47)	467	995K	15B
1390/03/04	15,452	15,450	15,990	15,779	(1.95)	126	250K	4B
1390/03/03	16,800	15,963	16,800	16,093	(3.22)	304	587K	9B
1390/03/02	17,001	16,501	17,001	16,628	(0.78)	217	412K	7B
1390/03/01	17,000	16,622	17,001	16,758	(3.21)	337	788K	13B
1390/02/31	17,477	16,950	17,650	17,314	0.63	303	406K	7B
1390/02/28	17,484	17,150	17,484	17,206	1.71	387	388K	7B
1390/02/27	16,889	16,200	17,398	16,917	0.94	310	388K	7B
1390/02/26	17,400	16,674	17,400	16,759	(3.51)	429	1M	20B
1390/02/25	18,000	17,264	18,000	17,368	(3.42)	860	2M	31B
1390/02/24	18,069	17,700	18,069	17,983	(0.43)	159	289K	5B
1390/02/21	18,075	17,710	18,075	18,060	3.91	688	2M	41B
1390/02/20	17,350	17,023	17,467	17,380	3.48	518	1M	21B
1390/02/19	16,247	16,247	16,895	16,796	3.39	730	2M	28B
1390/02/18	16,599	15,512	16,599	16,246	1.79	1,169	3M	43B
1390/02/14	15,500	15,480	16,120	15,961	10.96	1,424	5M	75B
1390/02/05	56,560	56,560	58,252	57,538	2.72	500	700K	40B
1390/02/04	57,000	55,603	57,119	56,012	(1.87)	279	236K	13B
1390/02/03	57,592	56,100	57,592	57,079	(0.29)	140	121K	7B
1390/01/31	57,151	56,500	58,499	57,246	(0.83)	215	210K	12B
1390/01/30	58,999	57,100	59,280	57,724	0.24	154	121K	7B
1390/01/29	56,000	56,000	57,757	57,587	3.69	323	758K	44B
1390/01/28	55,546	54,500	55,546	55,536	3.98	194	530K	29B
1390/01/27	54,163	54,163	54,163	53,410	2.55	70	128K	7B
1390/01/24	51,002	51,002	52,108	52,080	3.94	120	339K	18B
1390/01/23	50,265	49,990	50,470	50,104	(0.2)	135	403K	20B
1390/01/22	50,000	49,762	50,499	50,205	(1.25)	101	150K	8B
1390/01/21	50,000	49,315	51,129	50,838	(1.03)	90	72K	4B
1390/01/20	53,240	50,204	53,240	51,368	(1.77)	150	119K	6B
1390/01/17	52,222	51,573	52,398	52,295	(0.81)	150	102K	5B
1390/01/16	53,245	51,526	53,245	52,724	2.98	193	261K	14B
1390/01/15	49,899	49,899	51,841	51,198	2.71	173	431K	22B
1390/01/14	49,880	49,500	50,001	49,848	(0.02)	82	61K	3B
1390/01/10	49,999	49,500	51,010	49,858	0.21	110	212K	11B
1390/01/09	49,002	49,000	50,448	49,754	2.35	145	306K	15B
1390/01/08	48,000	47,253	49,290	48,612	1.89	152	235K	11B
1390/01/07	48,500	48,000	49,000	47,711	1.18	82	78K	4B
1390/01/06	46,280	46,000	47,727	47,155	2.75	130	181K	9B
1389/12/28	46,267	45,600	46,269	45,892	0.60	125	205K	9B
1389/12/25	45,200	45,006	46,390	45,617	0.79	176	297K	14B
1389/12/24	46,000	44,995	46,000	45,260	(1.21)	159	206K	9B
1389/12/23	45,802	45,511	46,400	45,813	0.16	112	126K	6B
1389/12/22	45,850	45,500	46,500	45,741	0.32	106	128K	6B
1389/12/21	45,996	45,299	45,996	45,596	(0.02)	68	37K	2B
1389/12/18	46,500	44,720	46,505	45,606	(1.83)	164	215K	10B
1389/12/17	46,010	46,000	47,199	46,458	2.18	165	519K	24B
1389/12/16	45,438	45,059	46,500	45,469	0.89	104	93K	4B
1389/12/15	46,000	44,251	46,000	45,067	(2.06)	161	377K	17B
1389/12/14	45,120	45,120	46,754	46,016	2.36	178	222K	10B
1389/12/11	43,500	43,500	45,100	44,956	3.67	222	532K	24B
1389/12/10	44,700	43,101	44,700	43,366	(0.15)	114	116K	5B
1389/12/09	43,581	42,757	43,581	43,431	3.64	215	556K	24B
1389/12/08	41,950	41,000	42,193	41,905	3.29	149	213K	9B
1389/12/07	40,999	40,200	41,000	40,571	0.37	105	484K	20B
1389/12/04	40,800	40,170	40,800	40,422	2.28	86	164K	7B
1389/12/01	40,000	38,400	40,000	39,521	(0.79)	102	157K	6B
1389/11/30	40,000	39,240	40,000	39,835	(0.26)	49	50K	2B
1389/11/27	39,840	39,000	40,999	39,938	(1.51)	112	217K	9B
1389/11/26	40,000	40,000	41,370	40,552	1.87	174	282K	11B
1389/11/25	39,838	39,000	39,838	39,808	3.92	259	1M	55B
1389/11/24	38,306	38,306	38,306	38,306	4.00	16	300K	11B
1389/11/23	37,000	36,737	38,206	36,833	0.26	158	2M	66B
1389/11/20	37,100	36,201	37,100	36,737	(1.03)	117	182K	7B
1389/11/19	36,700	36,700	37,450	37,120	0.86	114	277K	10B
1389/11/18	36,420	36,400	36,999	36,804	(0.17)	88	133K	5B
1389/11/17	37,200	36,102	37,500	36,867	(1.07)	79	112K	4B
1389/11/16	37,693	37,000	38,219	37,267	(0.66)	156	187K	7B
1389/11/12	37,170	36,501	37,987	37,513	1.52	125	163K	6B
1389/11/11	36,450	36,004	37,170	36,951	3.39	266	845K	31B
1389/11/10	35,741	35,741	35,741	35,741	4.00	24	256K	9B
1389/11/09	35,720	35,720	35,720	34,367	0.06	12	3K	106M
1389/11/06	33,999	33,999	34,756	34,347	2.77	104	496K	17B
1389/11/04	33,200	33,021	33,993	33,420	0.32	57	525K	18B
1389/11/03	33,152	33,000	33,900	33,312	(0.22)	28	73K	2B
1389/11/02	34,100	33,110	34,100	33,385	0.32	38	48K	2B
1389/10/29	33,200	33,000	34,000	33,278	0.02	71	234K	8B
1389/10/28	32,654	32,654	33,007	33,271	(0.22)	17	35K	1B
1389/10/27	33,670	33,000	33,730	33,346	(0.19)	42	50K	2B
1389/10/26	33,650	33,650	34,090	33,408	0.58	50	59K	2B
1389/10/25	32,800	32,800	33,792	33,216	(0.21)	27	32K	1B
1389/10/22	33,000	32,701	33,400	33,287	(0.07)	20	27K	878M
1389/10/21	33,050	33,012	33,899	33,311	(0.22)	50	92K	3B
1389/10/20	33,333	32,701	33,890	33,385	(1.1)	53	114K	4B
1389/10/19	34,002	33,613	34,002	33,757	(2.33)	127	251K	8B
1389/10/18	34,201	33,810	34,389	34,562	(0.73)	87	78K	3B
1389/10/15	35,700	34,000	35,700	34,815	0.12	128	166K	6B
1389/10/14	34,829	34,000	34,829	34,773	3.83	308	557K	19B
1389/10/13	33,490	33,490	33,490	33,490	4.00	67	303K	10B
1389/10/12	32,000	32,000	32,409	32,202	3.33	154	302K	10B
1389/10/11	30,000	30,000	31,419	31,163	3.15	74	182K	6B
1389/10/08	29,998	29,311	29,998	30,211	(0.67)	41	65K	2B
1389/10/07	30,452	29,700	30,452	30,416	(0.12)	21	16K	465M
1389/10/06	29,547	29,547	29,900	30,452	(1.06)	40	55K	2B
1389/10/05	31,900	29,490	31,900	30,778	0.21	74	95K	3B
1389/10/04	30,735	30,600	30,736	30,715	3.93	90	341K	10B
1389/10/01	29,601	29,601	30,533	29,554	0.66	44	49K	1B
1389/09/30	29,000	29,000	29,889	29,359	0.85	51	101K	3B
1389/09/29	28,778	28,502	29,689	29,111	1.83	67	140K	4B
1389/09/28	28,200	27,912	28,600	28,589	(0.78)	49	89K	3B
1389/09/27	29,249	28,137	29,249	28,815	2.45	107	221K	6B
1389/09/23	28,125	28,125	28,125	28,125	4.00	30	200K	6B
1389/09/22	28,081	28,081	28,081	27,044	0.16	6	8K	226M
1389/09/21	28,006	28,006	28,006	27,001	0.27	10	13K	374M
1389/09/20	27,976	27,976	27,976	26,929	0.11	4	5K	151M
1389/09/17	27,680	27,669	27,699	26,900	1.00	17	51K	1B
1389/09/16	26,700	26,700	27,206	26,634	1.81	24	100K	3B
1389/09/15	26,899	25,300	26,899	26,160	0.41	13	29K	787M
1389/09/14	26,052	25,801	26,052	26,052	4.00	69	225K	6B
1389/09/13	26,039	26,039	26,039	25,050	0.05	3	2K	60M
1389/09/10	25,781	25,781	25,781	25,038	1.00	5	50K	1B
1389/09/09	25,754	25,754	25,754	24,790	0.10	5	5K	133M
1389/09/08	25,735	25,735	25,735	24,764	0.07	3	4K	93M
1389/09/06	25,734	25,734	25,734	24,746	0.0	1	121	3M
1389/09/03	25,732	25,732	25,732	24,745	0.01	2	500	13M
1389/09/02	25,440	25,280	25,575	24,743	0.61	18	39K	981M
1389/09/01	24,500	24,500	25,480	24,592	0.34	45	60K	1B
1389/08/30	24,600	24,443	24,940	24,509	(3.74)	68	220K	5B
1389/08/29	25,100	24,945	25,100	25,461	(0.36)	17	33K	836M
1389/08/25	25,400	25,000	25,400	25,553	(0.85)	32	62K	2B
1389/08/24	25,500	25,035	25,500	25,773	(0.36)	21	28K	695M
1389/08/23	25,100	25,000	26,000	25,866	(0.02)	23	16K	406M
1389/08/22	26,899	26,000	26,899	25,872	0.03	6	2K	54M
1389/08/19	26,897	25,747	26,897	25,865	(3.56)	42	250K	6B
1389/08/18	27,150	26,065	27,150	26,819	(1.22)	43	80K	2B
1389/08/17	26,301	26,301	27,139	27,151	(0.07)	5	5K	140M
1389/08/16	26,261	26,261	27,348	27,170	(0.22)	32	41K	1B
1389/08/15	27,950	27,001	27,950	27,230	0.03	8	6K	157M
1389/08/12	27,250	27,070	27,973	27,223	0.35	35	75K	2B
1389/08/11	27,000	27,000	27,001	27,129	(0.02)	17	10K	257M
1389/08/10	27,559	27,000	27,939	27,135	0.11	19	54K	1B
1389/08/09	27,760	26,654	28,000	27,105	(2.37)	46	126K	3B
1389/08/08	28,729	28,500	28,760	27,764	0.40	15	20K	583M
1389/08/05	27,650	27,650	27,710	27,654	(3.99)	78	303K	8B
1389/08/04	27,675	27,675	27,675	28,802	(0.09)	10	4K	123M
1389/08/03	27,956	27,956	27,956	28,828	(1.0)	12	50K	1B
1389/08/02	29,450	28,262	29,450	29,120	(1.08)	22	70K	2B
1389/08/01	29,999	28,801	29,999	29,439	(0.03)	20	8K	224M
1389/07/28	28,221	28,221	29,997	29,448	0.18	25	28K	833M
1389/07/27	29,470	28,321	29,473	29,395	(0.25)	28	34K	988M
1389/07/26	29,599	29,599	30,148	29,469	1.65	55	95K	3B
1389/07/25	28,215	28,215	29,750	28,990	0.22	36	41K	1B
1389/07/24	27,701	27,701	29,849	28,927	0.59	43	73K	2B
1389/07/21	28,198	28,197	28,198	28,758	(2.09)	62	105K	3B
1389/07/20	30,777	28,500	30,777	29,371	(0.77)	81	187K	5B
1389/07/19	27,573	27,573	29,866	29,598	3.06	122	398K	12B
1389/07/18	28,999	28,532	29,279	28,718	(3.37)	69	174K	5B
1389/07/17	29,350	29,301	30,520	29,720	(2.62)	53	137K	4B
1389/07/14	30,730	29,800	30,730	30,521	(1.43)	68	97K	3B
1389/07/13	30,702	30,701	31,197	30,964	(0.2)	26	89K	3B
1389/07/11	32,000	30,596	32,000	31,025	(2.65)	83	158K	5B
1389/07/10	32,716	31,300	32,716	31,870	0.01	38	45K	1B
1389/07/07	32,997	31,223	32,998	31,867	(1.61)	99	154K	5B
1389/07/06	30,396	30,396	32,920	32,390	2.33	186	1M	34B
1389/07/05	31,644	31,644	32,290	31,654	(3.97)	192	764K	24B
1389/07/04	32,957	32,957	32,957	32,962	(3.98)	78	199K	7B
1389/07/03	33,747	33,747	35,100	34,330	(2.34)	147	325K	11B
1389/06/31	37,279	34,539	37,279	35,153	(2.29)	211	309K	11B
1389/06/30	35,120	34,501	36,285	35,978	3.12	205	580K	21B
1389/06/29	34,500	34,003	35,213	34,890	3.04	326	1M	41B
1389/06/28	33,859	33,859	33,859	33,859	4.00	72	353K	12B
1389/06/27	33,349	33,349	33,349	32,557	1.53	11	76K	3B
1389/06/24	32,756	32,756	32,756	32,067	1.81	9	91K	3B
1389/06/23	32,753	32,753	32,753	31,497	0.01	1	500	16M
1389/06/22	32,505	32,505	32,505	31,494	0.76	7	38K	1B
1389/06/21	31,269	31,269	31,269	31,255	3.95	36	198K	6B
1389/06/17	29,900	28,600	30,476	30,067	1.09	133	469K	14B
1389/06/16	30,258	28,987	30,258	29,744	(1.48)	82	115K	3B
1389/06/15	30,473	29,001	30,473	30,190	3.03	214	977K	30B
1389/06/14	29,304	29,290	29,305	29,301	3.99	64	530K	16B
1389/06/13	28,178	28,178	28,178	28,178	4.00	2	200	6M
1389/06/09	27,095	27,095	27,095	27,095	4.00	1	185	5M
1389/06/08	26,053	26,053	26,053	26,053	4.00	2	47	1M
1389/06/07	26,052	26,052	26,052	25,051	0.0	1	110	3M
1389/06/06	26,050	26,050	26,050	25,050	0.0	1	110	3M
1389/06/03	25,974	25,974	25,974	25,049	0.30	3	15K	387M
1389/06/02	25,972	25,972	25,972	24,975	0.0	1	110	3M
1389/06/01	25,971	25,971	25,971	24,974	0.0	3	110	3M
1389/05/31	25,936	25,936	25,936	24,973	0.14	4	7K	176M
1389/05/30	25,935	25,935	25,935	24,939	0.0	2	101	3M
1389/05/27	25,930	25,930	25,930	24,938	0.02	3	1K	27M
1389/05/26	25,925	25,925	25,925	24,933	0.02	1	1K	26M
1389/05/25	25,498	25,498	25,628	24,928	1.16	21	65K	2B
1389/05/24	25,100	24,500	25,249	24,643	0.39	36	60K	1B
1389/05/23	24,133	24,131	25,000	24,547	(2.34)	51	152K	4B
1389/05/20	25,702	24,938	25,702	25,136	(3.24)	67	179K	4B
1389/05/19	25,900	25,500	25,990	25,977	3.95	139	509K	13B
1389/05/18	25,000	24,500	25,023	24,991	3.87	202	1M	28B
1389/05/17	24,061	24,000	24,061	24,061	4.00	217	839K	20B
1389/05/16	23,168	22,984	23,184	23,136	3.78	89	659K	15B
1389/05/13	22,305	22,249	22,305	22,293	3.94	96	769K	17B
1389/05/12	21,399	21,000	21,966	21,448	1.54	200	1M	32B
1389/05/11	21,400	20,627	21,400	21,122	(1.61)	28	106K	2B
1389/05/10	20,954	20,954	21,494	21,467	3.87	154	823K	18B
1389/05/09	20,669	20,301	20,997	20,668	1.49	46	420K	9B
1389/05/06	20,669	20,251	20,669	20,365	0.0	7	10K	204M
1389/05/04	20,340	20,340	21,174	20,364	(3.88)	136	853K	17B
1389/05/03	20,556	20,556	20,556	21,187	(1.05)	20	53K	1B
1389/05/02	21,958	21,110	21,958	21,412	(0.03)	31	78K	2B
1389/04/30	21,500	20,707	21,500	21,418	(0.6)	57	74K	2B
1389/04/29	21,123	21,122	21,929	21,547	(1.75)	62	184K	4B
1389/04/28	21,959	21,201	21,959	21,930	3.86	173	2M	39B
1389/04/27	21,115	21,115	21,115	21,115	4.00	46	200K	4B
1389/04/26	19,800	19,800	20,411	20,303	3.45	30	200K	4B
1389/04/23	19,611	19,500	19,800	19,626	0.07	21	46K	898M
1389/04/22	19,698	19,398	19,698	19,612	(2.72)	47	145K	3B
1389/04/21	20,070	19,800	20,200	20,161	(0.5)	28	70K	1B
1389/04/20	19,701	19,701	20,850	20,263	(1.22)	71	213K	4B
1389/04/16	21,209	20,361	21,209	20,513	22.33	94	613K	13B
1389/03/29	21,775	21,775	21,775	21,208	0.80	13	46K	998M
1389/03/26	21,030	20,357	21,055	21,039	3.42	68	513K	11B
1389/03/25	19,850	19,850	20,388	20,343	3.27	44	307K	6B
1389/03/24	20,170	19,501	20,170	19,699	1.08	21	202K	4B
1389/03/23	19,099	18,403	19,614	19,489	2.84	201	2M	32B
1389/03/22	19,290	19,000	19,290	18,951	1.17	49	107K	2B
1389/03/19	18,731	18,730	18,731	18,731	3.50	178	2M	43B
1389/03/18	17,800	17,800	18,104	18,098	3.46	22	214K	4B
1389/03/17	17,899	17,527	17,899	17,492	0.13	13	53K	926M
1389/03/16	17,998	17,612	17,998	17,469	0.06	9	9K	153M
1389/03/12	17,500	17,490	17,649	17,458	0.84	43	114K	2B
1389/03/11	17,150	17,101	17,500	17,312	(0.02)	26	90K	2B
1389/03/10	17,000	17,000	17,201	17,315	(0.35)	26	48K	813M
1389/03/09	17,012	17,000	17,012	17,375	(0.7)	14	50K	857M
1389/03/08	17,410	17,410	17,650	17,498	0.26	60	142K	2B
1389/03/05	17,489	17,240	17,500	17,452	0.76	34	163K	3B
1389/03/04	17,010	17,002	17,600	17,321	0.53	30	62K	1B
1389/03/03	17,600	17,073	17,600	17,230	1.28	81	141K	2B
1389/03/02	17,014	16,701	17,014	17,013	3.49	59	287K	5B
1389/03/01	16,300	16,005	16,522	16,439	2.98	66	202K	3B
1389/02/29	16,200	16,200	16,200	15,964	0.06	4	8K	130M
1389/02/28	16,100	16,100	16,250	15,954	0.64	18	72K	1B
1389/02/26	16,010	16,010	16,338	15,852	0.41	7	25K	404M
1389/02/25	15,680	15,680	16,000	15,787	0.66	18	67K	1B
1389/02/22	16,099	16,000	16,099	15,683	0.33	16	24K	385M
1389/02/21	15,670	15,624	15,670	15,631	0.0	4	11K	178M
1389/02/20	15,601	15,601	16,000	15,631	0.26	16	78K	1B
1389/02/19	15,551	15,551	15,699	15,590	(0.04)	15	52K	817M
1389/02/18	15,501	15,501	15,503	15,596	(0.03)	2	11K	166M
1389/02/15	15,600	15,600	15,996	15,601	(1.82)	31	541K	8B
1389/02/14	15,800	15,800	15,800	15,891	(0.01)	8	5K	75M
1389/02/13	15,715	15,714	15,801	15,893	(0.06)	7	15K	240M
1389/02/12	16,455	16,000	16,455	15,903	0.03	7	3K	52M
1389/02/11	16,000	16,000	16,224	15,899	1.42	15	82K	1B
1389/02/08	15,716	15,600	15,716	15,676	(0.25)	34	108K	2B
1389/02/07	15,524	15,524	15,869	15,716	(0.05)	11	23K	356M
1389/02/06	15,610	15,601	15,629	15,724	(0.66)	17	94K	1B
1389/02/05	16,067	15,504	16,067	15,829	(1.48)	20	130K	2B
1389/02/04	16,618	16,232	16,618	16,066	0.01	6	848	14M
1389/02/01	16,232	15,813	16,232	16,065	2.43	61	185K	3B
1389/01/31	15,679	15,664	16,200	15,684	0.13	37	1M	21B
1389/01/30	15,653	15,600	15,758	15,664	(0.6)	38	182K	3B
1389/01/29	15,870	15,532	15,870	15,758	(0.8)	20	77K	1B
1389/01/28	15,891	15,881	16,000	15,885	(3.47)	26	201K	3B
1389/01/25	16,700	16,453	16,700	16,456	(3.48)	31	213K	4B
1389/01/24	17,000	16,601	17,000	17,049	(0.9)	16	96K	2B
1389/01/23	17,011	16,996	17,011	17,203	(0.53)	34	62K	1B
1389/01/22	17,000	16,910	17,000	17,294	(0.41)	10	34K	583M
1389/01/21	17,500	17,500	17,500	17,365	0.0	2	568	10M
1389/01/18	17,290	17,290	17,904	17,365	0.38	27	223K	4B
1389/01/17	17,300	17,300	17,724	17,299	1.02	26	61K	1B
1389/01/16	17,120	17,120	17,125	17,125	(0.02)	10	91K	2B
1389/01/15	17,135	17,100	17,470	17,128	1.47	45	181K	3B
1389/01/14	17,000	16,907	17,170	16,880	0.21	24	35K	592M
1389/01/11	17,060	17,000	17,190	16,844	0.09	10	16K	280M
1389/01/10	16,700	16,501	16,901	16,829	(0.03)	8	18K	309M
1389/01/08	17,248	17,229	17,248	16,834	0.03	4	2K	41M
1389/01/07	17,001	16,351	17,020	16,829	(0.07)	5	5K	82M
1388/12/26	17,045	16,760	17,045	16,841	0.02	3	6K	110M
1388/12/25	16,020	16,020	17,099	16,837	1.89	49	236K	4B
1388/12/24	16,600	16,150	16,827	16,525	(0.23)	11	38K	620M
1388/12/23	16,800	16,000	16,851	16,563	1.73	133	821K	14B
1388/12/22	16,282	16,282	16,282	16,282	3.50	39	547K	9B
1388/12/19	15,516	15,516	16,059	15,732	1.39	73	558K	9B
1388/12/18	15,490	15,300	15,700	15,516	1.28	79	598K	9B
1388/12/17	15,488	15,300	15,489	15,320	1.46	48	548K	8B
1388/12/16	15,051	15,050	15,110	15,100	0.55	15	209K	3B
1388/12/15	14,366	14,366	15,398	15,017	0.92	26	62K	944M
1388/12/12	15,610	14,823	15,610	14,880	(3.13)	49	239K	4B
1388/12/11	15,302	15,151	15,550	15,360	0.38	51	130K	2B
1388/12/10	15,027	15,027	16,000	15,302	(1.21)	31	97K	1B
1388/12/09	15,500	15,490	15,500	15,490	(0.21)	17	324K	5B
1388/12/08	15,525	15,000	15,525	15,523	3.49	134	1M	22B
1388/12/05	15,000	15,000	15,000	15,000	3.50	20	479K	7B
1388/12/04	13,918	13,918	14,926	14,493	0.49	18	41K	607M
1388/12/03	14,798	14,500	14,798	14,422	0.04	7	11K	166M
1388/12/02	14,500	14,500	14,805	14,416	0.78	20	46K	685M
1388/12/01	14,502	14,502	14,649	14,305	0.15	11	13K	195M
1388/11/28	14,275	14,275	14,500	14,284	0.06	15	11K	158M
1388/11/27	14,258	14,258	14,500	14,275	0.11	19	28K	397M
1388/11/25	14,000	13,900	14,400	14,260	(0.01)	8	9K	130M
1388/11/21	14,000	13,924	14,000	14,261	(0.29)	16	27K	372M
1388/11/20	14,192	14,000	14,192	14,302	(0.01)	3	1K	18M
1388/11/19	13,900	13,900	14,000	14,304	(0.18)	3	12K	172M
1388/11/18	14,000	13,924	14,000	14,330	(0.69)	18	39K	549M
1388/11/17	14,435	14,300	14,435	14,429	(0.04)	14	11K	161M
1388/11/14	14,170	14,168	15,998	14,435	3.63	101	403K	6B
1388/10/30	13,537	13,535	14,142	13,929	(0.68)	9	41K	559M
1388/10/29	14,196	13,557	14,196	14,025	(0.16)	6	9K	129M
1388/10/28	14,099	14,099	14,199	14,048	0.0	3	320	5M
1388/10/27	14,447	13,561	14,447	14,048	(0.03)	9	3K	41M
1388/10/26	14,489	14,397	14,489	14,052	0.05	3	4K	51M
1388/10/23	13,905	13,905	14,100	14,045	0.0	2	429	6M
1388/10/22	14,056	13,651	14,056	14,045	3.42	31	352K	5B
1388/10/21	13,581	13,581	13,581	13,581	3.50	9	211K	3B
1388/10/20	13,119	13,119	13,122	13,122	3.49	16	215K	3B
1388/10/19	13,110	13,000	13,110	12,679	0.02	2	1K	14M
1388/10/16	13,109	13,109	13,109	12,677	0.07	1	4K	52M
1388/10/15	12,890	12,890	13,000	12,668	0.03	4	3K	35M
1388/10/13	12,450	12,450	12,450	12,664	(0.01)	2	800	10M
1388/10/12	12,999	12,999	13,000	12,665	0.15	5	11K	143M
1388/10/09	12,250	12,250	12,250	12,646	0.0	1	17	208K
1388/10/08	12,223	12,223	12,250	12,646	(0.15)	7	9K	105M
1388/10/07	12,253	12,253	12,253	12,665	(0.25)	8	14K	177M
1388/10/02	12,258	12,256	12,977	12,697	(0.02)	10	5K	57M
1388/10/01	12,997	12,220	12,997	12,700	0.53	5	43K	560M
1388/09/30	12,623	12,623	12,755	12,633	0.08	8	17K	223M
1388/09/29	12,995	12,995	13,000	12,623	0.21	3	13K	168M
1388/09/28	12,800	12,533	12,800	12,597	(3.0)	10	172K	2B
1388/09/25	13,000	12,553	13,001	12,987	(0.11)	23	176K	2B
1388/09/24	13,000	13,000	13,003	13,001	(0.27)	23	196K	3B
1388/09/23	13,020	13,010	13,020	13,036	(0.01)	4	5K	65M
1388/09/22	13,000	13,000	13,001	13,037	(0.68)	25	141K	2B
1388/09/21	13,000	12,715	13,000	13,126	(0.38)	39	52K	682M
1388/09/18	13,019	13,000	13,019	13,176	(0.34)	18	41K	537M
1388/09/17	13,220	13,220	13,330	13,221	0.01	8	5K	66M
1388/09/16	13,103	13,000	13,103	13,220	(0.49)	14	48K	619M
1388/09/14	13,000	13,000	13,100	13,285	(0.02)	2	3K	43M
1388/09/11	13,300	13,300	13,400	13,288	0.02	4	6K	84M
1388/09/10	13,011	13,011	13,500	13,285	0.02	3	3K	45M
1388/09/09	12,888	12,888	13,822	13,282	(0.55)	21	83K	1B
1388/09/08	13,636	13,179	13,636	13,355	(2.2)	18	126K	2B
1388/09/04	14,113	14,113	14,113	13,656	0.15	9	8K	117M
1388/09/03	13,983	13,900	13,984	13,636	0.92	27	53K	743M
1388/09/02	13,498	13,300	13,962	13,512	0.14	40	67K	907M
1388/09/01	13,493	13,493	13,493	13,493	(3.5)	118	598K	8B
1388/08/30	13,811	13,811	14,000	13,982	(2.3)	20	200K	3B
1388/08/27	13,907	13,823	14,689	14,311	(0.09)	14	14K	200M
1388/08/26	14,324	14,324	14,770	14,324	(3.5)	43	386K	6B
1388/08/25	15,430	14,502	15,430	14,843	(0.76)	26	58K	840M
1388/08/24	14,705	14,704	15,009	14,957	(0.24)	21	116K	2B
1388/08/23	15,496	15,002	15,496	14,993	0.13	28	44K	663M
1388/08/20	15,000	14,700	15,037	14,974	3.06	92	700K	10B
1388/08/19	14,300	13,906	14,835	14,529	1.35	31	98K	1B
1388/08/18	14,390	14,286	14,699	14,335	(3.17)	119	1M	14B
1388/08/17	15,010	14,767	15,050	14,804	(3.25)	60	246K	4B
1388/08/16	15,498	15,001	15,500	15,302	0.02	108	580K	9B
1388/08/13	15,450	15,087	15,450	15,299	1.43	157	1M	16B
1388/08/12	15,095	14,720	15,095	15,084	2.92	647	5M	75B
1388/08/11	14,656	14,656	14,656	14,656	2.99	77	303K	4B
1388/08/10	14,230	14,230	14,230	14,230	3.00	44	205K	3B
1388/08/09	13,816	13,816	13,816	13,816	3.00	44	203K	3B
1388/08/06	13,414	13,414	13,414	13,414	2.99	20	200K	3B
1388/08/05	13,024	13,024	13,024	13,024	3.00	36	200K	3B
1388/08/04	12,645	12,645	12,645	12,645	3.00	36	213K	3B
1388/08/03	12,277	12,277	12,277	12,277	2.99	47	300K	4B
1388/08/02	11,920	11,920	11,920	11,920	3.00	41	201K	2B
1388/07/29	11,573	11,573	11,573	11,573	3.00	112	3M	40B
1388/07/28	11,236	11,236	11,236	11,236	3.00	2	20K	225M
1388/07/27	11,201	11,201	11,201	10,909	0.31	7	21K	233M
1388/07/26	10,875	10,875	10,875	10,875	0.0	2	10K	104M
1388/07/20	11,198	11,198	11,198	10,875	0.01	2	452	5M
1388/07/15	10,598	10,598	10,600	10,874	(0.47)	9	31K	332M
1388/07/07	10,599	10,599	10,599	10,925	(0.01)	2	729	8M
1388/07/06	10,600	10,600	10,600	10,926	(0.01)	1	328	3M
1388/06/31	10,627	10,627	11,200	10,927	(0.26)	12	25K	267M
1388/06/24	10,623	10,623	11,200	10,955	0.04	3	6K	69M
1388/06/22	11,281	10,660	11,281	10,951	(0.02)	2	2K	24M
1388/06/18	10,656	10,656	10,656	10,953	0.0	2	148	2M
1388/06/17	10,656	10,656	11,300	10,953	(0.29)	24	62K	673M
1388/06/10	11,300	11,300	11,300	10,985	0.0	1	119	1M
1388/06/07	10,960	10,960	11,250	10,985	0.12	6	18K	195M
1388/06/04	10,647	10,647	10,647	10,972	(0.04)	2	2K	23M
1388/05/31	11,290	11,290	11,290	10,976	0.01	1	440	5M
1388/05/28	10,646	10,646	11,000	10,975	0.0	2	5K	52M
1388/05/20	10,985	10,975	10,985	10,975	0.0	4	13K	142M
1388/05/19	10,669	10,669	11,000	10,975	(0.21)	6	28K	304M
1388/05/18	10,669	10,669	10,669	10,998	0.0	1	10	107K
1388/05/17	10,670	10,670	10,670	10,998	(0.02)	1	1K	11M
1388/05/04	11,000	11,000	11,000	11,000	25.71	1	10K	110M
1388/04/20	10,500	10,500	10,500	10,560	0.0	2	110	1M
1388/04/16	10,245	10,245	10,245	10,560	(0.01)	1	948	10M
1388/04/09	10,252	10,252	10,252	10,561	(0.08)	1	5K	51M
1388/04/08	10,568	10,568	10,568	10,569	0.0	1	1K	14M
1388/04/01	10,252	10,252	10,252	10,569	0.0	2	315	3M
1388/03/31	10,258	10,258	10,258	10,569	(0.06)	1	4K	41M
1388/03/30	10,274	10,274	10,274	10,575	(0.15)	1	10K	103M
1388/03/27	10,274	10,274	10,274	10,591	0.0	1	145	1M
1388/03/23	10,286	10,286	10,286	10,591	(0.12)	1	8K	82M
1388/03/16	10,600	10,600	10,600	10,604	0.0	1	1K	15M
1388/03/12	10,500	10,500	10,500	10,604	0.0	2	710	7M
1388/03/11	10,700	10,700	10,700	10,604	0.05	2	10K	107M
1388/03/10	10,600	10,500	10,600	10,599	0.0	2	2K	17M
1388/03/06	10,599	10,599	10,600	10,599	0.0	2	6K	64M
1388/03/05	10,300	10,300	10,599	10,599	(0.01)	2	948	10M
1388/02/27	10,600	10,600	10,600	10,600	0.0	2	1K	15M
1388/02/23	10,600	10,600	10,600	10,600	0.0	1	10	106K
1388/02/20	10,909	10,909	10,909	10,600	0.08	2	5K	53M
1388/02/19	10,592	10,592	10,592	10,592	0.0	1	330	3M
1388/02/14	10,909	10,909	10,909	10,592	0.0	1	20	218K
1388/02/12	10,612	10,611	10,612	10,592	0.0	2	400	4M
1388/01/30	10,592	10,592	10,592	10,592	0.0	2	2K	23M
1388/01/26	10,600	10,600	10,600	10,592	0.0	2	2K	24M
1388/01/19	10,300	10,300	10,300	10,592	0.0	1	100	1M
1388/01/17	10,296	10,296	10,296	10,592	(0.21)	9	14K	141M
1387/11/21	10,297	10,297	10,297	10,614	(0.01)	3	905	9M
1387/11/15	10,299	10,299	10,301	10,615	(0.02)	4	1K	13M
1387/11/12	10,301	10,301	10,301	10,617	(0.02)	2	1K	10M
1387/11/09	10,307	10,307	10,307	10,619	(0.06)	3	4K	40M
1387/11/08	10,310	10,310	10,310	10,625	(0.03)	1	2K	17M
1387/11/07	10,322	10,322	10,322	10,628	(0.12)	3	8K	85M
1387/11/05	10,325	10,325	10,325	10,641	(0.03)	1	2K	21M
1387/11/01	10,328	10,328	10,328	10,644	(0.03)	2	2K	22M
1387/10/30	10,331	10,331	10,331	10,647	(0.03)	1	2K	21M
1387/10/29	10,331	10,331	10,331	10,650	0.0	1	250	3M
1387/10/25	10,387	10,387	10,390	10,650	(0.54)	11	36K	377M
1387/10/22	10,390	10,390	10,390	10,708	(0.03)	1	2K	21M
1387/10/16	10,395	10,395	10,395	10,711	(0.05)	2	3K	31M
1387/10/11	10,730	10,730	10,730	10,716	0.0	1	2K	25M
1387/10/09	10,399	10,399	10,399	10,716	(0.04)	2	3K	28M
1387/10/07	10,408	10,408	10,408	10,720	(0.08)	3	6K	61M
1387/10/04	10,412	10,412	10,412	10,729	(0.05)	3	3K	31M
1387/10/03	10,415	10,415	10,415	10,734	(0.03)	2	2K	21M
1387/10/02	10,421	10,421	10,421	10,737	(0.06)	3	4K	38M
1387/10/01	10,432	10,431	10,753	10,743	(0.09)	6	9K	96M
1387/09/30	10,759	10,749	10,759	10,753	2.93	27	200K	2B
1387/09/26	10,001	10,001	10,451	10,447	2.96	23	202K	2B
1387/09/25	9,900	9,900	10,174	10,147	2.72	53	240K	2B
1387/09/24	9,878	9,878	9,878	9,878	2.99	69	322K	3B
1387/09/23	9,591	9,591	9,591	9,591	3.00	40	200K	2B
1387/09/20	9,316	9,316	9,316	9,312	2.95	20	197K	2B
1387/09/18	8,750	8,750	9,045	9,045	2.99	2	5M	43B
1387/09/13	8,840	8,575	8,840	8,782	(0.66)	19	48K	416M
1387/09/11	9,102	8,840	9,102	8,840	0.03	5	3K	25M
1387/09/10	8,591	8,591	8,847	8,837	2.86	43	195K	2B
1387/09/09	8,557	8,557	8,591	8,591	(2.61)	53	174K	1B
1387/08/12	8,557	8,557	8,821	8,821	0.0	2	291	2M
1387/07/29	8,557	8,557	8,821	8,821	0.0	2	260	2M
1387/07/15	8,560	8,560	8,821	8,821	(0.03)	2	2K	17M
1387/07/14	8,823	8,823	8,824	8,824	0.0	2	182	2M
1387/07/09	8,607	8,607	8,824	8,824	(0.55)	20	37K	320M
1387/07/08	8,611	8,611	8,873	8,873	(0.05)	2	3K	28M
1387/07/03	8,616	8,616	8,877	8,877	(0.06)	3	4K	33M
1387/06/26	8,618	8,618	8,882	8,882	(0.02)	3	1K	10M
1387/06/03	8,619	8,619	8,884	8,884	(0.01)	2	610	5M
1387/05/28	9,146	8,885	9,146	8,885	0.03	4	3K	23M
1387/05/21	8,880	8,880	9,146	8,882	0.02	17	33K	290M
1387/05/07	8,880	8,880	8,880	8,880	0.0	4	5K	46M
1387/05/06	8,880	8,880	8,880	8,880	0.0	1	2K	16M
1387/05/02	8,620	8,618	9,148	8,880	(0.05)	9	20K	181M
1387/05/01	9,000	7,100	9,950	8,884	(24.2)	12	58K	519M
1387/04/19	11,371	11,371	11,720	11,720	(0.02)	3	1K	11M
1387/04/16	11,374	11,374	11,722	11,722	(0.03)	2	2K	17M
1387/04/12	11,382	11,382	11,725	11,725	(0.08)	3	5K	57M
1387/04/10	11,384	11,384	11,734	11,734	(0.02)	2	1K	12M
1387/04/03	11,395	11,395	11,736	11,736	(0.09)	6	6K	70M
1387/04/02	11,404	11,404	11,747	11,747	(0.08)	3	5K	58M
1387/04/01	11,419	11,419	11,756	11,756	(0.14)	5	9K	103M
1387/03/29	11,462	11,462	11,772	11,772	(0.37)	13	25K	288M
1387/01/27	11,580	11,580	11,816	11,816	0.0	2	180	2M
1387/01/18	11,580	11,580	11,816	11,816	0.0	2	117	1M
1386/12/21	11,592	11,592	11,816	11,816	(0.1)	2	10K	116M
1386/12/20	11,604	11,604	11,828	11,828	(0.1)	2	10K	116M
1386/12/19	11,621	11,621	11,840	11,840	(0.15)	4	15K	174M
1386/12/15	11,634	11,634	11,858	11,858	(0.11)	4	11K	126M
1386/12/14	11,681	11,681	11,871	11,871	(0.4)	5	40K	467M
1386/12/07	11,693	11,693	11,919	11,919	(0.1)	2	10K	117M
1386/12/06	11,705	11,705	11,931	11,931	(0.1)	2	10K	117M
1386/12/05	11,715	11,715	11,943	11,943	(0.09)	2	9K	106M
1386/11/29	11,750	11,750	11,954	11,954	(0.29)	9	30K	347M
1386/11/24	11,760	11,760	11,989	11,989	(0.08)	2	8K	97M
1386/11/23	11,768	11,768	11,999	11,999	(0.07)	6	7K	84M
1386/11/21	11,774	11,774	12,008	12,008	(0.05)	4	5K	59M
1386/11/20	11,786	11,786	12,014	12,014	(0.1)	2	10K	118M
1386/11/07	11,798	11,798	12,026	12,026	(0.1)	3	10K	118M
1386/11/06	11,809	11,809	12,038	12,038	(0.1)	2	10K	118M
1386/11/03	11,821	11,821	12,050	12,050	(0.1)	2	10K	118M
1386/11/01	11,845	11,845	12,062	12,062	(0.2)	5	20K	237M
1386/10/26	11,857	11,857	12,086	12,086	(0.1)	2	10K	119M
1386/10/24	11,868	11,868	12,098	12,098	(0.1)	3	10K	119M
1386/10/23	11,874	11,874	12,110	12,110	(0.05)	2	5K	59M
1386/10/22	11,880	11,880	12,116	12,116	(0.05)	3	5K	60M
1386/10/19	11,885	11,885	12,122	12,122	(0.04)	2	4K	50M
1386/10/16	11,888	11,888	12,127	12,127	(0.02)	2	2K	25M
1386/10/15	11,891	11,891	12,130	12,130	(0.02)	3	2K	25M
1386/10/12	11,919	11,919	12,133	12,133	(0.24)	8	24K	281M
1386/10/09	11,928	11,928	12,169	12,162	(0.07)	18	62K	753M
1386/10/02	12,172	12,171	12,172	12,171	0.0	2	1K	13M
1386/09/28	12,039	12,039	12,268	12,171	1.09	18	120K	1B
1386/09/27	12,000	11,921	12,093	12,040	1.55	35	247K	3B
1386/09/26	11,457	11,457	11,923	11,856	1.42	40	256K	3B
1386/09/24	11,458	11,458	11,690	11,690	(0.01)	4	10K	117M
1386/09/20	11,690	11,680	11,890	11,691	0.01	8	10K	118M
1386/09/19	11,690	11,690	11,690	11,690	0.0	2	1K	16M
1386/09/17	11,686	11,686	11,803	11,690	0.03	4	7K	85M
1386/09/14	11,686	11,679	11,686	11,686	0.0	7	3K	38M
1386/09/12	11,898	10,500	12,200	11,686	16.57	17	71K	829M
1386/09/11	10,224	10,025	10,224	10,025	0.01	2	1K	11M
1386/09/10	10,133	10,024	10,133	10,024	0.90	10	90K	912M
1386/09/07	10,083	9,935	10,083	9,935	0.50	6	50K	504M
1386/09/06	10,033	9,886	10,033	9,886	0.50	6	50K	502M
1386/09/05	9,838	9,837	9,838	9,837	0.0	2	3K	31M
1386/09/04	9,982	9,837	9,982	9,837	0.51	8	51K	509M
1386/08/30	9,795	9,600	9,795	9,787	(0.08)	10	970K	9B
1386/08/28	9,610	9,610	9,795	9,795	(0.1)	4	10K	98M
1386/08/27	9,805	9,805	9,805	9,805	0.0	3	4K	41M
1386/08/23	9,832	9,805	9,835	9,805	0.04	12	27K	261M
1386/08/22	9,950	9,801	9,950	9,801	0.03	5	5K	45M
1386/08/21	9,752	9,752	9,947	9,798	0.47	13	99K	972M
1386/08/19	9,752	9,558	9,752	9,752	0.0	14	585K	6B
1386/08/14	9,752	9,752	9,752	9,752	0.0	2	5K	49M
1386/08/13	9,752	9,752	9,752	9,752	0.0	1	122	1M
1386/08/09	9,752	9,752	9,753	9,752	0.99	45	408K	4B
1386/08/08	9,653	9,653	9,700	9,656	0.03	5	18K	176M
1386/08/07	9,651	9,651	9,670	9,653	0.02	13	54K	519M
1386/08/06	9,652	9,650	9,657	9,651	0.01	15	63K	607M
1386/08/05	9,650	9,650	9,650	9,650	0.0	6	25K	241M
1386/08/02	9,649	9,649	9,650	9,650	0.0	5	5K	45M
1386/08/01	9,650	9,650	9,650	9,650	0.0	5	20K	193M
1386/07/30	9,650	9,650	9,650	9,650	0.0	1	275	3M
1386/07/29	9,651	9,650	9,652	9,650	0.0	11	353K	3B
1386/07/28	9,653	9,563	9,653	9,650	1.97	41	362K	3B
1386/07/25	9,555	9,464	9,555	9,464	0.01	3	2K	22M
1386/07/24	9,554	9,463	9,554	9,463	1.02	19	103K	986M
1386/07/23	9,501	9,300	9,501	9,367	0.56	16	162K	2B
1386/07/22	9,280	9,280	9,317	9,315	1.97	29	213K	2B
1386/07/18	9,244	9,135	9,244	9,135	0.79	17	80K	735M
1386/07/17	9,177	9,063	9,177	9,063	0.72	18	72K	665M
1386/07/16	9,150	8,998	9,150	8,998	0.30	4	30K	275M
1386/07/15	9,122	8,971	9,122	8,971	0.30	7	30K	274M
1386/07/14	8,915	8,915	9,101	8,944	0.22	14	26K	232M
1386/07/10	8,915	8,748	8,924	8,924	(0.02)	4	4K	35M
1386/07/08	8,748	8,748	8,926	8,926	0.0	2	560	5M
1386/07/04	8,784	8,754	8,926	8,926	(0.07)	5	8K	67M
1386/07/03	8,783	8,780	8,932	8,932	(0.3)	12	31K	271M
1386/07/02	8,783	8,783	8,959	8,959	(0.01)	4	1K	12M
1386/07/01	8,783	8,783	8,960	8,960	(0.01)	4	1K	11M
1386/06/28	8,947	8,947	8,961	8,961	0.0	2	195	2M
1386/06/27	8,966	8,961	8,967	8,961	0.0	9	10K	89M
1386/06/26	8,963	8,961	8,963	8,961	0.0	2	19	170K
1386/06/21	8,940	8,940	8,961	8,961	0.0	3	2K	21M
1386/06/19	9,000	8,960	9,000	8,961	0.01	3	2M	18B
1386/06/18	8,900	8,900	9,130	8,960	0.08	7	14K	127M
1386/06/17	8,953	8,953	8,953	8,953	0.0	2	1M	9B
1386/06/14	8,880	8,880	8,953	8,953	0.0	4	848	8M
1386/06/13	8,937	8,933	9,000	8,953	0.01	14	18K	160M
1386/06/12	8,785	8,784	8,952	8,952	(0.12)	8	12K	105M
1386/06/11	8,784	8,784	8,963	8,963	0.0	2	32	283K
1386/06/05	8,847	8,847	8,963	8,963	(0.71)	11	71K	629M
1386/06/04	8,854	8,854	9,027	9,027	(0.08)	3	8K	71M
1386/06/03	8,905	8,860	9,034	9,034	(0.07)	5	6K	56M
1386/05/31	8,904	8,904	9,040	9,040	(0.5)	12	49K	440M
1386/05/30	8,923	8,913	9,085	9,085	(0.1)	3	10K	89M
1386/05/29	8,925	8,925	9,094	9,094	(0.1)	2	10K	89M
1386/05/24	9,100	9,100	9,103	9,103	0.0	9	14K	129M
1386/05/23	9,103	9,103	9,103	9,103	0.0	3	800	7M
1386/05/22	9,103	9,103	9,103	9,103	0.0	2	4K	33M
1386/05/21	9,103	9,103	9,103	9,103	0.0	6	8K	68M
1386/05/17	9,100	9,100	9,150	9,103	0.01	4	9K	83M
1386/05/16	9,102	9,102	9,102	9,102	0.0	4	4K	38M
1386/05/15	9,102	9,102	9,102	9,102	0.0	3	2K	21M
1386/05/14	9,102	9,102	9,102	9,102	0.0	3	3K	26M
1386/05/13	9,099	9,099	9,102	9,102	0.0	3	688	6M
1386/05/10	9,200	9,102	9,280	9,102	0.03	4	3K	31M
1386/05/09	9,098	9,098	9,099	9,099	0.0	5	1K	11M
1386/05/03	9,100	9,099	9,100	9,099	(7.67)	21	179K	2B
1386/04/24	9,994	9,855	9,997	9,855	0.03	4	4K	37M
1386/04/23	9,950	9,852	9,997	9,852	0.02	5	4K	45M
1386/04/20	9,850	9,850	9,850	9,850	(1.98)	27	404K	4B
1386/04/19	9,852	9,852	10,049	10,049	(0.04)	5	4K	42M
1386/04/18	9,859	9,859	10,053	10,053	(0.07)	4	7K	64M
1386/04/17	9,862	9,862	10,060	10,060	(0.03)	2	3K	34M
1386/04/16	9,877	9,877	10,063	10,063	(0.15)	9	15K	151M
1386/04/13	9,897	9,897	10,078	10,078	(0.2)	7	20K	201M
1386/04/12	10,000	9,897	10,098	10,098	0.0	3	260	3M
1386/03/22	10,098	10,098	10,098	10,098	0.0	5	4K	42M
1386/03/21	10,098	10,098	10,098	10,098	0.0	1	700	7M
1386/03/19	10,098	10,098	10,098	10,098	0.0	3	1K	13M
1386/03/16	10,098	10,098	10,098	10,098	0.0	1	75	757K
1386/03/13	10,098	10,098	10,098	10,098	0.0	1	206	2M
1386/03/12	10,093	10,093	10,098	10,098	0.0	4	5K	53M
1386/03/09	10,098	10,098	10,098	10,098	1.99	2	400K	4B
1386/03/08	9,712	9,712	9,901	9,901	(0.07)	5	7K	67M
1386/03/02	9,712	9,712	9,908	9,908	(0.02)	3	2K	17M
1386/02/31	9,714	9,714	9,910	9,910	(0.02)	4	2K	15M
1386/02/30	9,727	9,727	9,912	9,912	(0.13)	6	13K	126M
1386/02/25	9,800	9,800	9,925	9,925	(0.69)	11	71K	697M
1386/02/18	9,990	9,990	9,994	9,994	(0.01)	8	53K	525M
1386/02/17	9,950	9,950	9,995	9,995	0.0	2	1K	13M
1386/02/16	9,799	9,799	9,995	9,995	(0.01)	6	15K	153M
1386/02/09	10,000	9,916	10,000	9,996	(1.21)	19	120K	1B
1386/02/08	10,001	10,001	10,118	10,118	(0.02)	7	154K	2B
1386/02/05	10,001	10,001	10,120	10,120	0.0	3	400	4M
1386/02/04	10,000	10,000	10,120	10,120	(0.15)	4	22K	216M
1386/02/02	10,000	10,000	10,135	10,135	(0.01)	3	2K	19M
1386/02/01	10,136	10,136	10,136	10,136	0.0	2	4K	40M
1386/01/29	10,106	10,105	10,136	10,136	(0.79)	23	145K	1B
1386/01/26	10,084	10,084	10,217	10,217	(0.7)	16	70K	706M
1386/01/25	10,084	10,084	10,289	10,289	0.0	2	79	799K
1386/01/22	10,186	10,186	10,289	10,289	(1.0)	12	100K	1B
1386/01/18	10,300	10,195	10,393	10,393	(0.1)	9	10K	103M
1386/01/07	10,300	10,300	10,403	10,403	0.0	2	60	619K
1385/12/23	10,414	10,302	10,414	10,403	(0.11)	6	25K	258M
1385/12/16	10,414	10,414	10,414	10,414	0.0	1	5K	52M
1385/12/15	10,390	10,370	10,414	10,414	0.0	7	5K	50M
1385/12/13	10,297	10,297	10,414	10,414	(0.89)	29	88K	908M
1385/12/09	10,301	10,300	10,507	10,507	(0.03)	4	3K	27M
1385/12/08	10,301	10,301	10,510	10,510	(0.01)	3	580	6M
1385/12/07	10,304	10,304	10,511	10,511	(0.03)	2	3K	27M
1385/12/06	10,331	10,330	10,514	10,514	(0.25)	10	24K	252M
1385/12/02	10,337	10,337	10,540	10,540	(0.07)	8	7K	67M
1385/12/01	10,376	10,376	10,547	10,547	(0.38)	19	38K	393M
1385/11/30	10,383	10,383	10,587	10,587	(0.07)	4	6K	65M
1385/11/28	10,469	10,469	10,594	10,594	(0.82)	27	83K	864M
1385/11/25	10,574	10,574	10,682	10,682	(0.99)	13	100K	1B
1385/11/24	10,663	10,663	10,789	10,789	(0.84)	23	84K	893M
1385/11/23	10,689	10,689	10,880	10,880	(0.25)	17	25K	262M
1385/11/21	10,906	10,906	11,000	10,907	(1.99)	145	381K	4B
1385/11/02	10,906	10,906	11,128	11,128	0.0	2	191	2M
1385/09/25	10,906	10,906	11,128	11,128	0.0	2	188	2M
1385/09/18	10,907	10,907	11,128	11,128	(0.01)	3	1K	13M
1385/09/15	10,909	10,909	11,129	11,129	(0.02)	3	2K	22M
1385/09/14	10,915	10,915	11,131	11,131	(0.05)	2	5K	55M
1385/09/11	10,926	10,926	11,137	11,137	(0.1)	3	10K	109M
1385/09/08	10,926	10,926	11,148	11,148	0.0	2	82	898K
1385/09/05	10,931	10,931	11,148	11,148	(0.05)	2	5K	55M
1385/08/23	10,942	10,942	11,154	11,154	(0.1)	10	10K	110M
1385/08/22	10,944	10,944	11,165	11,165	(0.02)	3	2K	20M
1385/08/21	11,157	11,149	11,167	11,167	0.0	4	2K	22M
1385/08/20	11,164	11,164	11,167	11,167	0.0	8	3K	30M
1385/08/17	11,200	11,167	11,200	11,167	(1.99)	117	228K	3B
1385/08/07	11,167	11,167	11,394	11,394	0.0	2	54	605K
1385/08/06	11,167	11,167	11,394	11,394	0.0	2	395	4M
1385/07/19	11,167	11,167	11,394	11,394	0.0	2	380	4M
1385/07/12	11,168	11,168	11,394	11,394	(0.01)	2	510	6M
1385/07/11	11,173	11,173	11,395	11,395	(0.05)	6	5K	52M
1385/07/10	11,199	11,199	11,401	11,401	(0.23)	31	23K	254M
1385/07/09	11,420	11,301	11,429	11,427	(0.02)	7	4K	41M
1385/07/08	11,362	11,252	11,429	11,429	(0.45)	39	46K	518M
1385/07/05	11,284	11,284	11,481	11,481	(0.29)	29	29K	328M
1385/07/04	11,293	11,292	11,514	11,514	(0.07)	12	7K	77M
1385/07/03	11,530	11,306	11,530	11,522	(0.09)	8	9K	105M
1385/07/02	11,373	11,373	11,605	11,532	(0.63)	59	96K	1B
1385/07/01	11,610	11,410	11,611	11,605	(0.03)	18	11K	127M
1385/06/29	11,667	11,228	11,667	11,608	1.48	243	678K	8B
1385/06/28	11,439	11,439	11,439	11,439	2.00	77	200K	2B
1385/06/27	11,338	11,215	11,338	11,215	0.89	52	90K	1B
1385/06/26	11,315	11,116	11,315	11,116	0.20	23	20K	231M
1385/06/25	11,105	11,094	11,105	11,094	1.89	70	190K	2B
1385/06/22	11,061	10,888	11,061	10,888	0.40	11	40K	443M
1385/06/21	10,845	10,845	10,845	10,845	1.99	44	210K	2B
1385/06/20	10,802	10,633	10,802	10,633	0.40	9	40K	432M
1385/06/19	10,631	10,591	10,631	10,591	1.61	36	162K	2B
1385/06/15	10,423	10,423	10,423	10,423	2.00	67	210K	2B
1385/06/14	10,420	10,219	10,420	10,219	0.03	9	3K	32M
1385/06/13	10,296	10,216	10,296	10,216	1.20	33	121K	1B
1385/06/12	10,294	10,095	10,294	10,095	0.02	3	2K	22M
1385/06/11	10,193	10,093	10,193	10,093	0.99	29	100K	1B
1385/06/08	9,815	9,815	10,011	9,994	1.82	41	210K	2B
1385/06/07	9,830	9,815	9,830	9,815	0.0	2	100K	983M
1385/06/06	9,654	9,654	9,815	9,815	(0.37)	17	36K	346M
1385/06/05	9,660	9,660	9,851	9,851	(0.06)	6	5K	53M
1385/06/01	9,670	9,670	9,857	9,857	(0.03)	3	3K	29M
1385/05/30	9,870	9,673	9,870	9,860	(0.1)	6	13K	126M
1385/05/29	10,056	9,870	10,056	9,870	0.0	3	300	3M
1385/05/28	10,058	9,870	10,058	9,870	0.03	2	4K	36M
1385/05/24	9,842	9,842	10,052	9,867	0.12	13	40K	397M
1385/05/23	9,855	9,855	9,855	9,855	0.0	1	450	4M
1385/05/22	9,666	9,666	10,060	9,855	(0.08)	23	39K	384M
1385/05/21	9,699	9,699	9,900	9,863	(0.33)	25	36K	349M
1385/05/16	9,769	9,760	9,896	9,896	(0.15)	14	21K	204M
1385/05/15	9,790	9,722	9,911	9,911	(0.09)	8	10K	94M
1385/05/14	9,752	9,729	9,920	9,920	(0.07)	9	7K	71M
1385/05/11	9,752	9,750	9,927	9,927	(0.21)	12	22K	214M
1385/05/10	9,764	9,764	9,948	9,948	(0.15)	18	15K	144M
1385/05/09	9,803	9,803	9,963	9,963	(0.4)	25	40K	392M
1385/05/08	9,804	9,804	10,003	10,003	(0.01)	2	1K	10M
1385/05/07	9,950	9,900	10,004	10,004	(0.05)	5	10K	99M
1385/05/04	9,816	9,816	10,009	10,009	(0.07)	4	7K	69M
1385/05/03	10,197	9,838	10,197	10,016	(0.22)	32	85K	845M
1385/05/02	10,050	9,849	10,050	10,038	(10.2)	10	9K	94M
1385/04/20	11,381	10,935	11,381	11,178	0.18	48	53K	595M
1385/04/19	11,297	11,158	11,300	11,158	0.14	12	21K	236M
1385/04/18	11,143	11,000	11,143	11,142	(0.01)	18	6K	64M
1385/04/17	11,107	11,010	11,200	11,143	(0.06)	28	29K	317M
1385/04/14	10,976	10,976	11,150	11,150	(0.44)	40	44K	478M
1385/04/13	11,109	11,109	11,199	11,199	(1.2)	77	120K	1B
1385/04/12	11,113	11,113	11,335	11,335	(0.04)	5	3K	38M
1385/04/11	11,191	11,191	11,339	11,339	(0.7)	44	70K	783M
1385/03/23	11,191	11,191	11,419	11,419	0.0	2	110	1M
1385/03/13	10,855	10,855	11,419	11,419	(0.06)	4	2K	25M
1385/03/10	10,855	10,855	11,426	11,426	0.0	2	20	223K
1384/12/06	10,855	10,855	11,426	11,426	0.0	3	33	364K
1384/11/26	10,855	10,855	11,426	11,426	0.0	3	21	234K
1384/11/09	10,855	10,855	11,426	11,426	0.0	2	15	169K
1384/11/02	10,855	10,855	11,426	11,426	0.0	2	55	603K
1384/10/17	10,855	10,855	11,426	11,426	0.0	2	30	331K
1384/10/12	11,270	11,270	11,426	11,426	(0.02)	2	2K	18M
1384/10/11	11,375	11,375	11,428	11,428	(0.01)	2	1K	12M
1384/10/10	11,393	11,380	11,429	11,429	(0.01)	3	149	2M
1384/10/04	11,399	11,399	11,430	11,430	(0.01)	6	1K	15M
1384/09/30	11,000	11,000	11,445	11,431	4.87	45	210K	2B
1384/09/29	11,000	10,900	11,065	10,900	3.34	32	150K	2B
1384/09/28	10,350	10,350	11,014	10,548	0.55	21	47K	510M
1384/09/27	9,985	9,985	10,490	10,490	(0.19)	9	9K	92M
1384/09/22	9,986	9,986	10,510	10,510	(0.01)	2	60	604K
1384/09/21	10,510	10,000	10,511	10,511	(0.01)	4	2K	26M
1384/09/20	10,512	10,512	10,512	10,512	0.0	5	3K	27M
1384/09/19	10,515	10,512	10,515	10,512	0.0	7	2K	21M
1384/09/15	11,025	10,000	11,025	10,512	0.10	19	10K	106M
1384/09/14	10,504	10,501	10,504	10,501	0.0	6	2K	20M
1384/09/13	10,974	10,501	10,974	10,501	0.47	17	19K	208M
1384/09/12	10,102	10,102	10,494	10,452	4.57	34	186K	2B
1384/09/09	10,145	9,995	10,180	9,995	0.05	17	7K	70M
1384/09/08	9,991	9,990	10,180	9,990	0.02	11	8K	79M
1384/09/06	10,002	9,988	10,002	9,988	0.0	12	17K	166M
1384/09/05	9,986	9,788	10,063	9,988	0.01	26	21K	205M
1384/08/25	9,811	9,750	9,987	9,987	(0.01)	4	315	3M
1384/08/23	9,800	9,800	9,988	9,988	(0.14)	3	13K	127M
1384/08/22	9,800	9,800	10,002	10,002	(0.11)	4	10K	101M
1384/08/21	9,800	9,800	10,013	10,013	(0.18)	9	15K	144M
1384/08/18	9,800	9,800	10,031	10,031	(0.01)	3	510	5M
1384/08/17	9,800	9,800	10,032	10,032	(0.22)	7	17K	169M
1384/08/16	10,054	10,054	10,055	10,054	(0.01)	7	29K	287M
1384/08/15	10,054	10,054	10,055	10,055	(0.01)	11	42K	427M
1384/08/14	10,056	10,056	10,056	10,056	0.0	11	63K	631M
1384/08/11	10,056	10,056	10,056	10,056	0.0	14	60K	605M
1384/08/10	10,056	10,056	10,056	10,056	0.0	19	79K	792M
1384/08/09	10,056	10,056	10,056	10,056	0.0	8	61K	611M
1384/08/08	10,056	10,056	10,056	10,056	0.0	8	51K	510M
1384/08/07	10,056	10,056	10,056	10,056	(0.01)	15	86K	862M
1384/08/04	10,057	10,057	10,058	10,057	(0.01)	9	60K	602M
1384/08/02	10,058	10,058	10,059	10,058	0.0	14	73K	734M
1384/08/01	10,058	10,058	10,059	10,058	0.0	9	61K	613M
1384/07/30	10,058	10,058	10,059	10,058	0.0	13	72K	722M
1384/07/27	10,058	10,058	10,059	10,058	0.0	11	69K	699M
1384/07/26	10,058	10,058	10,058	10,058	0.0	12	81K	813M
1384/07/25	10,058	10,058	10,059	10,058	(0.01)	9	46K	466M
1384/07/24	10,059	10,059	10,060	10,059	0.0	15	71K	709M
1384/07/23	10,059	10,059	10,059	10,059	0.0	6	41K	409M
1384/07/20	10,059	10,059	10,059	10,059	0.0	13	68K	680M
1384/07/19	10,060	10,059	10,060	10,059	0.0	15	79K	797M
1384/07/18	10,059	10,059	10,059	10,059	0.0	9	41K	415M
1384/07/17	10,059	10,059	10,060	10,059	0.0	8	41K	411M
1384/07/16	10,059	10,059	10,059	10,059	0.0	4	30K	306M
1384/07/13	10,059	10,059	10,059	10,059	0.0	10	47K	477M
1384/07/12	10,059	10,059	10,059	10,059	(0.01)	16	43K	429M
1384/07/11	10,059	10,059	10,060	10,060	(0.01)	14	53K	531M
1384/07/10	10,059	10,059	10,061	10,061	(0.01)	18	66K	661M
1384/07/09	10,060	10,060	10,062	10,062	(0.02)	15	58K	584M
1384/07/06	10,060	10,060	10,070	10,064	(0.07)	26	109K	1B
1384/07/05	10,064	10,064	10,078	10,071	0.05	33	150K	2B
1384/07/04	10,064	10,064	10,066	10,066	(0.05)	40	124K	1B
1384/07/03	10,070	10,070	10,071	10,071	(0.06)	32	150K	2B
1384/07/02	10,077	10,077	10,077	10,077	(0.01)	19	150K	2B
1384/06/30	10,078	10,078	10,078	10,078	0.0	19	150K	2B
1384/06/28	10,078	10,078	10,078	10,078	0.0	15	102K	1B
1384/06/27	10,078	10,078	10,078	10,078	(0.01)	7	35K	356M
1384/06/26	10,080	10,078	10,080	10,079	(0.01)	18	62K	621M
1384/06/23	10,078	10,078	10,080	10,080	(0.01)	17	32K	321M
1384/06/22	10,078	10,078	10,081	10,081	(0.02)	12	42K	421M
1384/06/21	10,078	10,078	10,083	10,083	(0.03)	18	74K	748M
1384/06/20	10,078	10,078	10,086	10,086	(0.07)	24	82K	830M
1384/06/19	10,070	10,070	10,093	10,093	(0.18)	35	108K	1B
1384/06/16	10,078	10,078	10,111	10,111	(0.07)	14	35K	351M
1384/06/15	10,078	10,078	10,118	10,118	(0.11)	12	41K	414M
1384/06/14	10,077	10,077	10,129	10,129	(0.17)	16	47K	478M
1384/06/13	10,078	10,078	10,146	10,146	(0.21)	17	47K	471M
1384/06/12	10,078	10,078	10,167	10,167	(0.11)	8	20K	205M
1384/06/09	10,076	10,076	10,178	10,178	(0.19)	14	30K	306M
1384/06/08	10,078	10,078	10,197	10,197	(0.11)	12	16K	157M
1384/06/07	10,078	10,078	10,208	10,208	(0.2)	17	26K	265M
1384/06/06	10,078	10,078	10,228	10,228	(0.39)	16	42K	423M
1384/06/05	10,078	10,078	10,268	10,268	(0.51)	11	43K	436M
1384/06/02	10,081	10,078	10,321	10,321	(0.72)	22	47K	474M
1384/05/31	10,640	10,078	10,640	10,396	(0.22)	10	14K	137M
1384/05/30	10,078	10,078	10,419	10,419	(0.13)	11	7K	75M
1384/05/29	10,297	10,078	10,433	10,433	(1.65)	26	66K	664M
1384/05/26	10,297	10,297	10,710	10,608	(2.12)	29	85K	875M
1384/05/25	10,710	10,710	10,838	10,838	(0.96)	23	89K	958M
1384/05/24	10,710	10,710	10,943	10,943	(1.72)	30	90K	964M
1384/05/23	10,710	10,710	11,134	11,134	(1.23)	22	49K	527M
1384/05/22	11,274	11,273	11,275	11,273	0.0	22	79K	885M
1384/05/19	11,271	11,271	11,275	11,273	0.0	29	115K	1B
1384/05/18	11,268	11,268	11,274	11,273	0.0	36	150K	2B
1384/05/17	11,274	11,270	11,275	11,273	0.0	35	150K	2B
1384/05/16	11,274	11,273	11,275	11,273	0.0	36	139K	2B
1384/05/15	11,274	11,273	11,274	11,273	0.0	12	59K	669M
1384/05/12	11,274	11,273	11,275	11,273	0.01	30	118K	1B
1384/05/11	11,274	11,272	11,274	11,272	0.0	7	18K	203M
1384/05/10	11,274	11,272	11,275	11,272	0.0	15	46K	518M
1384/05/09	11,274	11,272	11,275	11,272	0.0	10	36K	408M
1384/05/08	11,274	11,272	11,275	11,272	0.0	16	30K	340M
1384/05/05	11,274	11,272	11,275	11,272	0.0	9	25K	284M
1384/05/04	11,274	11,272	11,275	11,272	0.0	28	42K	470M
1384/05/03	11,274	11,272	11,274	11,272	0.0	7	12K	132M
1384/05/02	11,274	11,272	11,275	11,272	0.0	10	17K	197M
1384/05/01	11,274	11,272	11,830	11,272	0.0	12	29K	328M
1384/04/29	11,274	11,272	11,275	11,272	0.0	17	45K	509M
1384/04/28	11,274	11,272	11,275	11,272	0.0	30	48K	538M
1384/04/27	11,274	11,272	11,275	11,272	0.0	21	59K	661M
1384/04/26	11,274	11,269	11,275	11,272	0.01	40	108K	1B
1384/04/25	11,274	10,706	11,275	11,271	0.02	48	391K	4B
1384/04/22	11,274	11,269	11,275	11,269	0.01	34	51K	573M
1384/04/21	11,274	11,268	11,274	11,268	0.0	20	28K	320M
1384/04/20	11,274	11,268	11,275	11,268	0.01	22	34K	386M
1384/04/18	11,277	11,267	11,277	11,267	0.01	29	37K	421M
1384/04/15	11,275	10,711	11,830	11,266	(0.07)	64	10M	108B
1384/04/14	11,274	11,274	11,274	11,274	(9.98)	1	10K	113M
1384/03/29	11,500	11,500	13,000	12,524	(62.07)	84	190K	2B
1383/12/19	31,369	31,369	33,019	33,019	0.0	3	70	2M
1383/12/18	31,804	31,804	33,019	33,019	(1.37)	11	22K	697M
1383/12/16	31,813	31,813	33,477	33,477	(0.03)	3	445	14M
1383/12/10	32,024	32,024	33,487	33,487	(0.66)	4	11K	337M
1383/12/09	33,709	33,709	33,709	33,709	(5.0)	2	500	17M
1383/12/08	33,709	33,709	35,483	35,483	0.0	2	60	2M
1383/11/13	33,714	33,714	35,483	35,483	(0.01)	3	230	8M
1383/11/05	33,714	33,714	35,488	35,488	0.0	2	170	6M
1383/10/26	33,953	33,953	35,488	35,488	(0.7)	12	11K	382M
1383/10/23	34,145	34,145	35,739	35,739	(0.56)	4	9K	308M
1383/10/14	34,145	34,145	35,942	35,942	0.0	2	33	1M
1383/10/13	34,145	34,145	35,942	35,942	0.0	2	155	5M
1383/10/12	34,175	34,175	35,942	35,942	(0.09)	2	1K	47M
1383/10/07	34,192	34,192	35,973	35,973	(0.05)	3	810	28M
1383/10/06	34,192	34,192	35,991	35,991	0.0	2	20	702K
1383/10/02	34,211	34,211	35,991	35,991	(0.06)	3	883	30M
1383/10/01	34,211	34,211	36,011	36,011	0.0	2	24	839K
1383/09/29	34,356	34,356	36,011	36,011	(0.03)	5	592	20M
1383/09/28	34,400	34,400	36,023	36,023	(0.03)	3	550	19M
1383/09/25	34,990	34,958	36,034	36,034	(0.01)	4	380	13M
1383/09/24	35,900	35,269	36,039	36,039	(0.06)	12	5K	162M
1383/09/23	35,999	35,950	36,059	36,059	0.0	6	342K	12B
1383/09/22	36,000	36,000	36,199	36,060	(0.01)	5	2K	62M
1383/09/21	36,249	36,000	36,400	36,062	0.25	16	23K	848M
1383/09/17	35,300	34,940	36,619	35,973	(1.3)	58	47K	2B
1383/09/16	34,989	34,989	36,445	36,445	(0.59)	15	10K	364M
1383/09/15	35,876	35,200	36,663	36,663	(0.34)	21	7K	232M
1383/09/14	36,000	36,000	36,788	36,788	(0.03)	6	1K	41M
1383/09/11	36,759	36,647	36,800	36,800	(0.01)	6	3K	109M
1383/09/10	36,804	36,804	36,804	36,804	0.0	1	10	368K
1383/09/09	36,780	36,770	36,809	36,804	(0.01)	35	19K	703M
1383/09/08	37,099	36,799	37,099	36,809	0.10	30	18K	668M
1383/09/07	37,101	36,773	37,101	36,773	0.09	22	11K	423M
1383/09/04	37,000	36,641	37,398	36,739	0.27	23	22K	798M
1383/09/03	37,003	36,641	37,003	36,641	0.28	24	18K	666M
1383/09/02	37,000	36,538	37,396	36,538	0.15	21	8K	302M
1383/08/30	37,010	36,447	37,010	36,484	0.10	18	5K	203M
1383/08/27	36,900	36,447	37,298	36,447	0.33	22	14K	501M
1383/08/26	37,490	36,326	37,500	36,326	0.34	18	9K	322M
1383/08/25	37,010	36,202	37,490	36,202	0.35	25	11K	411M
1383/08/23	36,801	36,000	37,000	36,076	0.78	33	23K	864M
1383/08/20	36,800	35,796	37,000	35,796	0.29	20	7K	270M
1383/08/19	36,512	34,500	37,000	35,693	0.32	23	10K	375M
1383/08/18	35,357	35,300	36,289	35,578	0.63	33	23K	820M
1383/08/17	35,499	35,357	35,998	35,357	1.32	24	40K	1B
1383/08/16	35,110	34,896	35,201	34,896	0.30	26	22K	770M
1383/08/13	35,000	34,793	35,003	34,793	0.03	9	4K	156M
1383/08/12	35,007	34,773	35,008	34,783	0.03	20	5K	191M
1383/08/11	33,500	33,500	34,859	34,773	(0.25)	23	7K	222M
1383/08/10	35,204	33,000	35,204	34,859	3.97	55	81K	3B
1383/08/09	34,632	33,528	34,632	33,528	1.65	16	27K	918M
1383/08/06	34,215	32,983	34,215	32,983	1.22	12	20K	668M
1383/08/05	33,001	32,586	34,063	32,586	0.45	14	8K	269M
1383/08/04	32,389	32,389	33,000	32,441	0.16	12	9K	285M
1383/08/03	32,292	32,291	32,800	32,389	0.31	33	32K	1B
1383/08/02	32,504	32,290	32,512	32,290	0.26	16	22K	722M
1383/07/29	32,207	32,207	32,209	32,207	0.0	18	12K	397M
1383/07/28	31,000	30,645	33,400	32,207	(0.15)	62	53K	2B
1383/07/27	32,256	32,198	32,256	32,255	0.0	5	978	32M
1383/07/26	32,250	31,000	32,300	32,256	(0.1)	45	24K	765M
1383/07/25	32,267	32,263	32,888	32,289	0.07	25	16K	519M
1383/07/22	32,717	31,090	32,950	32,267	(1.4)	31	402K	13B
1383/07/21	31,424	31,424	32,726	32,726	(1.06)	19	17K	533M
1383/07/20	33,073	33,073	33,077	33,077	(4.99)	3	190	6M
1383/07/19	33,085	33,085	34,813	34,813	(0.04)	4	565	19M
1383/07/18	33,215	33,215	34,826	34,826	(0.39)	14	6K	208M
1383/07/15	33,276	33,276	34,963	34,963	(0.18)	9	3K	97M
1383/07/14	34,000	33,412	35,027	35,027	(0.41)	10	7K	228M
1383/07/13	34,950	34,478	35,170	35,170	(0.06)	13	3K	113M
1383/07/12	35,050	34,964	35,191	35,191	(0.02)	15	3K	92M
1383/07/11	35,048	34,900	35,525	35,198	0.43	43	35K	1B
1383/07/08	35,087	34,901	35,088	35,048	(0.05)	48	41K	1B
1383/07/07	35,000	35,000	35,102	35,066	0.77	48	24K	829M
1383/07/06	34,477	34,474	36,288	34,799	(4.1)	79	56K	2B
1383/07/05	36,288	36,288	36,300	36,288	(5.0)	67	112K	4B
1383/07/04	38,197	38,197	38,197	38,197	(5.0)	21	12K	455M
1383/07/01	38,491	38,491	40,207	40,207	(0.76)	13	12K	469M
1383/06/31	38,753	38,753	40,516	40,516	(0.68)	12	11K	419M
1383/06/30	40,347	40,347	41,500	40,792	(3.95)	43	221K	9B
1383/06/29	41,753	40,966	43,100	42,470	(1.51)	274	608K	26B
1383/06/08	41,562	41,562	43,122	43,122	(1.43)	24	23K	953M
1383/06/07	41,577	41,577	43,749	43,749	(0.04)	6	581	24M
1383/06/04	41,577	41,577	43,765	43,765	0.0	3	133	6M
1383/06/03	41,618	41,618	43,765	43,765	(0.1)	4	2K	65M
1383/06/02	41,638	41,638	43,808	43,808	(0.05)	3	761	32M
1383/05/31	41,638	41,638	43,829	43,829	0.0	3	315	13M
1383/05/28	41,672	41,672	43,829	43,829	(0.08)	5	1K	54M
1383/05/25	41,696	41,696	43,865	43,865	(0.06)	6	895	37M
1383/05/24	41,705	41,705	43,890	43,890	(0.02)	2	361	15M
1383/05/20	41,753	41,753	43,900	43,900	(0.11)	6	2K	76M
1383/05/19	41,830	41,830	43,950	43,950	(0.18)	9	3K	123M
1383/05/18	41,911	41,911	44,031	44,031	(0.19)	12	3K	129M
1383/05/17	42,319	42,319	44,116	44,116	(0.97)	25	15K	654M
1383/05/14	42,364	42,364	44,546	44,546	(0.11)	7	2K	71M
1383/05/13	42,496	42,496	44,593	44,593	(0.31)	26	5K	211M
1383/05/12	44,369	42,742	44,900	44,732	(0.58)	45	13K	568M
1383/05/11	45,010	44,500	45,999	44,991	0.10	54	21K	960M
1383/05/10	45,000	43,131	45,057	44,945	4.74	94	110K	5B
1383/05/07	41,378	41,375	43,127	42,912	4.47	86	87K	4B
1383/05/06	40,000	40,000	41,375	41,074	4.24	167	340K	14B
1383/05/05	38,500	38,500	40,150	39,405	3.03	81	52K	2B
1383/05/04	37,453	37,420	39,228	38,245	2.37	111	85K	3B
1383/05/03	37,697	35,999	37,700	37,360	0.13	95	142K	5B
1383/04/30	37,796	36,073	37,971	37,311	(1.74)	60	57K	2B
1383/04/29	37,778	37,400	38,990	37,971	0.51	75	77K	3B
1383/04/28	37,628	37,001	38,700	37,778	0.29	155	144K	5B
1383/04/27	38,734	37,644	38,734	37,668	(4.94)	128	185K	7B
1383/04/24	39,998	38,500	40,000	39,625	(1.11)	46	129K	5B
1383/04/23	40,187	40,000	40,250	40,070	(0.3)	96	154K	6B
1383/04/22	39,997	38,000	40,255	40,189	0.97	89	434K	17B
1383/04/21	37,262	37,261	40,600	39,802	6.82	160	174K	7B
1383/04/09	37,195	36,996	37,500	37,261	0.18	155	193K	7B
1383/04/08	37,310	36,900	37,600	37,194	(0.95)	129	188K	7B
1383/04/07	37,819	37,254	37,819	37,549	(0.72)	63	77K	3B
1383/04/06	37,986	37,580	38,500	37,820	(0.43)	108	166K	6B
1383/04/03	37,700	37,700	38,489	37,985	0.90	141	130K	5B
1383/04/02	38,440	37,200	38,440	37,646	(0.32)	178	190K	7B
1383/04/01	37,750	37,380	38,500	37,766	(4.0)	162	184K	7B
1383/03/31	39,500	38,001	40,000	39,340	1.88	136	131K	5B
1383/03/30	40,338	38,000	40,338	38,614	0.50	148	184K	7B
1383/03/27	38,449	37,435	38,449	38,420	4.92	426	675K	26B
1383/03/26	36,619	36,619	36,619	36,619	5.00	77	87K	3B
1383/03/25	34,876	34,876	34,876	34,876	5.00	119	85K	3B
1383/03/24	33,216	33,216	33,216	33,216	5.00	62	80K	3B
1383/03/23	31,635	31,635	31,635	31,635	5.00	39	80K	3B
1383/03/20	30,129	30,129	30,129	30,129	5.00	75	80K	2B
1383/03/19	30,031	28,695	30,031	28,695	0.33	6	5K	159M
1383/03/18	29,057	28,601	29,057	28,601	3.35	33	54K	2B
1383/03/17	27,674	27,674	27,674	27,674	5.00	77	163K	5B
1383/03/16	25,853	25,853	27,135	26,357	1.99	34	36K	962M
1383/03/13	25,250	25,250	26,130	25,843	3.85	82	144K	4B
1383/03/12	24,829	24,829	25,500	24,886	0.23	54	67K	2B
1383/03/11	24,852	23,700	24,852	24,829	4.90	143	201K	5B
1383/03/10	23,669	23,669	23,669	23,669	5.00	45	81K	2B
1383/03/09	22,408	22,408	23,524	22,542	0.62	19	14K	316M
1383/03/06	22,245	22,244	22,994	22,404	0.71	38	26K	584M
1383/03/05	22,246	22,200	22,300	22,245	0.0	29	19K	414M
1383/03/04	21,980	21,980	22,246	22,246	(0.18)	22	10K	229M
1383/03/03	22,005	22,000	22,285	22,285	(0.08)	8	5K	104M
1383/03/02	22,337	22,292	22,990	22,303	0.04	15	6K	135M
1383/02/30	21,700	21,700	22,337	22,293	(0.12)	28	21K	471M
1383/02/29	22,341	21,751	22,341	22,320	(0.09)	23	7K	147M
1383/02/28	23,085	22,225	23,085	22,341	(4.5)	49	146K	3B
1383/02/27	23,460	23,100	23,460	23,394	(0.38)	18	20K	456M
1383/02/26	23,470	23,468	23,484	23,484	(0.04)	35	30K	716M
1383/02/23	23,501	23,450	23,501	23,493	0.0	9	3K	64M
1383/02/22	23,451	23,262	23,795	23,494	0.0	41	67K	2B
1383/02/21	23,990	23,301	24,001	23,494	0.44	29	18K	438M
1383/02/20	23,244	23,244	24,000	23,390	0.65	23	18K	430M
1383/02/19	23,390	23,240	24,000	23,240	1.30	47	36K	849M
1383/02/16	22,870	22,800	23,488	22,942	0.31	26	17K	388M
1383/02/15	22,980	22,380	23,093	22,871	(1.49)	43	73K	2B
1383/02/14	22,380	22,380	23,217	23,217	(1.41)	29	26K	587M
1383/02/13	23,599	23,000	23,600	23,550	(0.23)	22	9K	199M
1383/02/12	23,290	23,000	23,605	23,605	(1.48)	42	38K	882M
1383/02/09	23,303	23,303	23,960	23,960	(2.32)	44	37K	866M
1383/02/08	23,750	23,386	24,529	24,529	(0.35)	22	6K	133M
1383/02/07	24,787	23,500	24,787	24,616	4.27	105	202K	5B
1383/02/06	24,227	23,607	24,227	23,607	2.31	28	37K	898M
1383/02/05	23,781	23,074	23,781	23,074	1.88	13	30K	715M
1383/02/02	23,000	22,649	23,335	22,649	1.91	28	31K	720M
1383/01/30	22,901	22,224	22,901	22,224	1.89	22	30K	695M
1383/01/29	22,444	21,811	22,444	21,811	2.03	20	34K	758M
1383/01/26	21,800	21,005	21,941	21,376	2.29	34	39K	863M
1383/01/25	20,500	20,350	21,840	20,897	0.47	54	41K	853M
1383/01/24	20,598	20,123	20,800	20,800	(1.8)	53	36K	722M
1383/01/22	20,900	20,600	21,182	21,182	(2.15)	44	50K	1B
1383/01/19	21,500	21,000	21,648	21,648	(1.69)	31	31K	655M
1383/01/18	21,501	21,500	22,020	22,020	(0.78)	36	34K	744M
1383/01/17	21,994	21,989	22,266	22,192	(0.02)	9	2K	49M
1383/01/16	22,296	22,197	22,351	22,197	0.14	39	18K	407M
1383/01/15	21,999	21,999	22,300	22,165	0.01	21	9K	191M
1383/01/11	22,013	22,013	22,300	22,162	(4.35)	54	54K	1B
1383/01/10	22,536	22,536	23,171	23,171	(2.32)	20	28K	628M
1383/01/09	23,000	22,740	23,722	23,722	(0.89)	20	11K	244M
1383/01/08	23,500	23,003	23,936	23,936	(0.16)	11	3K	66M
1382/12/27	23,209	23,209	24,297	23,974	(1.87)	43	60K	1B
1382/12/25	24,195	24,079	24,431	24,431	(0.92)	24	24K	573M
1382/12/24	24,490	24,000	24,657	24,657	(1.46)	26	34K	832M
1382/12/23	24,000	23,988	25,199	25,023	(0.9)	17	12K	297M
1382/12/20	25,491	24,320	25,491	25,250	(1.36)	35	22K	535M
1382/12/19	25,986	25,000	25,987	25,599	(0.21)	39	21K	545M
1382/12/18	25,555	25,555	26,200	25,652	0.38	44	16K	409M
1382/12/17	25,602	25,554	26,000	25,554	0.95	48	38K	966M
1382/12/16	24,660	24,660	25,888	25,313	2.66	50	52K	1B
1382/12/13	23,956	23,956	25,150	24,656	2.92	65	56K	1B
1382/12/10	23,491	23,491	24,665	23,956	1.98	40	57K	1B
1382/12/09	23,274	23,005	24,437	23,491	0.93	77	67K	2B
1382/12/06	23,030	23,030	24,181	23,274	1.06	32	15K	369M
1382/12/05	22,905	22,700	23,795	23,030	1.62	35	51K	1B
1382/12/04	22,686	22,320	23,510	22,662	(0.11)	27	133K	3B
1382/12/03	22,621	22,186	23,654	22,686	0.29	29	24K	554M
1382/12/02	22,497	22,129	23,724	22,621	0.12	26	22K	507M
1382/11/29	22,850	22,101	22,850	22,595	(1.62)	33	30K	656M
1382/11/28	22,858	22,858	22,967	22,967	(4.55)	38	55K	1B
1382/11/26	22,899	22,899	24,061	24,061	(0.18)	5	2K	49M
1382/11/25	24,000	23,100	24,104	24,104	(0.16)	7	2K	53M
1382/11/20	24,186	23,982	24,282	24,142	(0.58)	33	31K	745M
1382/11/19	24,000	23,984	24,400	24,282	(1.1)	36	29K	705M
1382/11/18	24,062	24,000	24,551	24,551	(1.43)	43	29K	712M
1382/11/15	24,500	24,063	24,906	24,906	(1.67)	23	20K	489M
1382/11/14	25,303	24,582	25,329	25,329	(2.11)	45	27K	666M
1382/11/12	25,700	25,309	25,999	25,875	(2.88)	52	38K	967M
1382/11/11	26,499	26,064	27,300	26,641	(2.89)	68	43K	1B
1382/11/08	28,381	25,998	28,381	27,435	1.50	241	205K	6B
1382/11/07	27,897	27,030	27,897	27,030	1.74	29	21K	582M
1382/11/06	27,667	26,569	27,667	26,569	0.83	9	10K	277M
1382/11/05	27,439	26,350	27,439	26,350	0.83	7	10K	275M
1382/11/04	27,116	26,133	27,116	26,133	1.19	12	14K	390M
1382/11/01	26,662	25,825	26,662	25,825	1.70	17	20K	545M
1382/10/29	26,226	25,393	26,226	25,393	1.66	24	20K	525M
1382/10/28	26,183	24,978	26,183	24,978	0.16	2	2K	53M
1382/10/27	25,755	24,937	25,755	24,937	1.66	20	20K	515M
1382/10/24	25,438	24,529	25,438	24,529	1.25	17	15K	382M
1382/10/23	25,093	24,227	25,093	24,227	1.37	17	17K	414M
1382/10/22	24,655	23,899	24,655	23,899	1.78	24	21K	528M
1382/10/21	24,655	23,481	24,655	23,481	0.0	5	510	13M
1382/10/20	24,451	23,481	24,451	23,481	0.83	6	10K	245M
1382/10/17	24,337	23,287	24,337	23,287	0.47	17	6K	138M
1382/10/16	24,316	23,179	24,316	23,179	0.09	8	1K	26M
1382/10/15	24,316	23,159	24,316	23,159	0.0	3	30	718K
1382/10/14	23,159	23,159	23,159	23,159	5.00	77	67K	2B
1382/10/13	22,956	22,057	22,956	22,057	0.89	10	11K	246M
1382/10/10	22,001	20,950	22,700	21,863	1.12	150	143K	3B
1382/10/09	21,071	21,071	21,620	21,620	(2.52)	31	30K	638M
1382/10/08	21,230	21,230	22,179	22,179	(0.75)	16	9K	191M
1382/10/07	21,965	21,965	22,347	22,347	(3.35)	39	40K	882M
1382/10/06	23,675	22,504	23,677	23,121	(2.39)	28	29K	661M
1382/10/03	24,199	23,678	24,200	23,688	(4.96)	50	70K	2B
1382/10/02	25,376	24,309	25,376	24,924	(2.59)	52	38K	920M
1382/10/01	25,500	25,099	25,980	25,588	(1.83)	49	37K	947M
1382/09/30	26,000	25,991	26,500	26,066	0.60	73	41K	1B
1382/09/26	25,677	25,677	26,751	25,910	(4.14)	280	542K	14B
1382/09/25	25,842	25,842	27,028	27,028	(0.64)	8	8K	199M
1382/09/24	26,121	26,121	27,202	27,202	(1.07)	8	13K	334M
1382/09/23	26,447	26,447	27,495	27,495	(1.23)	20	15K	391M
1382/09/22	26,785	26,785	27,838	27,838	(1.26)	38	15K	406M
1382/09/19	27,183	27,183	28,194	28,194	(1.46)	29	18K	478M
1382/09/18	27,205	27,205	28,613	28,613	(0.08)	4	938	26M
1382/09/17	27,220	27,220	28,636	28,636	(0.06)	10	678	18M
1382/09/16	27,474	27,474	28,652	28,652	(0.93)	13	11K	306M
1382/09/15	27,991	27,991	28,920	28,920	(1.85)	22	22K	620M
1382/09/12	29,001	28,320	29,464	29,464	(1.16)	25	18K	502M
1382/09/11	29,999	29,324	29,999	29,810	(1.95)	47	36K	1B
1382/09/10	30,000	29,576	30,403	30,403	(2.33)	53	38K	1B
1382/09/09	31,352	30,000	31,356	31,128	(0.08)	41	13K	405M
1382/09/08	31,325	31,000	31,600	31,153	1.35	56	38K	1B
1382/09/04	30,500	30,000	30,846	30,737	4.63	98	69K	2B
1382/09/03	29,400	29,324	30,000	29,378	(4.82)	105	82K	2B
1382/09/02	31,000	30,723	31,683	30,867	(4.55)	76	55K	2B
1382/09/01	32,000	31,765	32,339	32,339	(0.13)	24	6K	198M
1382/08/28	31,998	31,998	32,975	32,380	(3.87)	121	55K	2B
1382/08/27	33,000	32,700	33,682	33,682	(1.78)	43	27K	885M
1382/08/26	34,011	33,100	34,450	34,292	(1.29)	83	30K	1B
1382/08/24	34,493	34,011	34,741	34,741	(1.69)	103	35K	1B
1382/08/21	35,504	34,100	35,504	35,338	4.51	237	223K	8B
1382/08/20	35,078	33,814	35,078	33,814	1.22	42	15K	513M
1382/08/19	33,000	30,600	39,900	33,408	(52.68)	114	125K	4B
1382/07/05	67,079	67,077	74,000	70,604	0.0	79	59K	4B
1382/07/01	70,763	70,579	71,000	70,607	(4.96)	116	109K	8B
1382/06/31	74,293	74,293	74,293	74,293	(5.0)	30	50K	4B
1382/06/25	74,293	74,293	78,203	78,203	0.0	2	104	8M
1382/06/24	74,293	74,293	78,203	78,203	0.0	3	141	11M
1382/06/17	74,294	74,293	78,203	78,203	0.0	12	10K	713M
1382/06/16	74,500	74,293	78,203	78,203	0.0	58	35K	3B
1382/06/15	75,000	74,401	78,203	78,203	0.0	13	11K	838M
1382/06/12	76,898	76,817	78,203	78,203	0.0	28	20K	2B
1382/06/11	74,293	74,293	78,203	78,203	0.0	91	50K	4B
1382/06/10	74,293	74,293	78,203	78,203	0.0	43	48K	4B
1382/06/09	74,293	74,293	78,203	78,203	0.0	8	1K	109M
1382/06/08	74,293	74,293	78,203	78,203	0.0	16	5K	408M
1382/06/05	74,293	74,293	78,203	78,203	0.0	60	44K	3B
1382/06/04	76,625	74,293	78,203	78,203	0.0	61	18K	1B
1382/06/03	78,170	75,003	78,203	78,203	0.0	47	19K	1B
1382/05/29	78,203	77,532	78,203	78,203	0.0	35	15K	1B
1382/05/28	78,303	78,000	79,896	78,203	0.0	70	30K	2B
1382/05/27	78,000	78,000	80,000	78,201	0.26	71	30K	2B
1382/05/26	80,980	77,999	80,980	78,000	(3.7)	63	24K	2B
1382/05/25	81,500	81,000	81,503	81,000	(0.61)	33	11K	914M
1382/05/22	81,000	81,000	82,000	81,500	0.62	60	25K	2B
1382/05/21	82,000	75,999	82,000	81,000	6.58	69	37K	3B
1382/05/20	74,890	71,000	75,997	75,997	0.0	87	81K	6B
1382/05/19	77,500	76,000	77,500	76,000	(2.56)	50	30K	2B
1382/05/18	79,500	78,000	79,500	78,000	(2.5)	30	12K	949M
1382/05/15	79,000	79,000	85,000	80,000	1.27	50	10K	820M
1382/05/14	85,000	77,000	85,000	79,000	(9.2)	59	41K	3B
1382/05/13	86,950	86,002	87,003	87,000	0.01	134	94K	8B
1382/05/12	85,002	84,801	87,000	86,992	(3.34)	49	23K	2B
1382/05/08	92,002	87,000	96,161	90,000	(6.41)	104	75K	7B
1382/05/07	96,161	96,161	96,161	96,161	5.00	110	125K	12B
1382/05/06	87,235	87,235	91,582	91,582	5.00	15	9K	776M
1382/05/05	87,221	87,220	87,221	87,221	5.00	83	43K	4B
1382/05/04	80,495	79,204	83,068	83,068	5.00	76	35K	3B
1382/05/01	79,000	78,994	79,113	79,113	0.14	94	66K	5B
1382/04/31	80,591	77,000	80,591	79,000	(1.96)	93	62K	5B
1382/04/30	79,075	79,075	80,705	80,578	1.90	88	50K	4B
1382/04/29	78,000	77,750	79,200	79,075	0.73	178	68K	5B
1382/04/28	78,500	78,121	80,000	78,500	0.49	143	82K	7B
1382/04/25	81,998	69,689	85,000	78,121	12.10	228	159K	13B
1382/04/24	69,689	69,689	69,689	69,689	5.00	3	3K	198M
1382/04/23	66,371	66,371	66,371	66,371	5.00	114	102K	7B
1382/04/22	63,211	63,211	63,211	63,211	5.00	24	13K	828M
1382/04/21	60,201	60,201	60,201	60,201	5.00	128	107K	6B
1382/04/18	57,335	57,335	57,335	57,335	5.00	12	21K	1B
1382/04/17	54,605	54,605	54,605	54,605	5.00	46	10K	555M
1382/04/15	49,990	40,000	53,030	52,005	23.23	179	120K	6B
1382/04/02	43,000	39,350	54,000	42,200	15.62	340	305K	13B
1382/03/20	35,513	35,513	36,500	36,500	(0.78)	30	28K	1B
1382/03/19	36,500	35,600	36,788	36,788	0.27	131	114K	4B
1382/03/18	36,004	36,000	36,703	36,688	1.91	44	29K	1B
1382/03/17	37,558	36,001	37,558	36,001	(4.15)	44	42K	2B
1382/03/13	37,434	37,434	37,610	37,558	0.38	67	63K	2B
1382/03/12	35,629	35,629	37,415	37,415	5.00	77	41K	1B
1382/03/11	37,000	35,634	37,000	35,634	(5.0)	38	13K	483M
1382/03/10	38,315	37,501	38,315	37,509	(2.1)	65	35K	1B
1382/03/07	38,304	37,501	38,600	38,315	0.03	181	138K	5B
1382/03/06	38,302	38,302	38,302	38,302	2.50	76	51K	2B
1382/03/05	37,368	37,368	37,368	37,368	2.50	17	15K	577M
1382/03/04	36,457	36,457	36,457	36,457	2.50	87	44K	2B
1382/03/03	34,899	34,899	35,568	35,568	2.50	58	29K	1B
1382/02/31	34,500	34,128	34,899	34,701	(0.85)	93	68K	2B
1382/02/30	34,998	34,325	35,400	34,999	(0.57)	61	31K	1B
1382/02/28	36,066	35,198	36,066	35,198	(2.5)	82	57K	2B
1382/02/27	36,962	36,067	36,962	36,100	(2.33)	111	84K	3B
1382/02/24	36,069	36,068	36,962	36,962	2.50	84	42K	2B
1382/02/23	36,500	36,000	37,390	36,061	1.27	113	88K	3B
1382/02/22	35,610	34,255	35,610	35,610	5.00	88	139K	5B
1382/02/21	32,300	32,300	33,915	33,915	5.00	112	60K	2B
1382/02/20	32,001	31,900	33,100	32,300	(1.03)	116	77K	2B
1382/02/17	33,380	32,600	33,400	32,636	(2.4)	137	91K	3B
1382/02/16	33,499	32,499	33,500	33,437	(0.22)	109	53K	2B
1382/02/15	34,450	33,507	34,634	33,511	1.59	181	207K	7B
1382/02/14	32,629	31,420	32,985	32,985	5.00	131	173K	6B
1382/02/13	30,417	30,400	31,933	31,415	3.29	270	249K	8B
1382/02/10	29,339	29,000	30,835	30,413	3.56	498	1M	36B
1382/02/09	29,367	29,367	29,367	29,367	5.00	136	109K	3B
1382/02/07	27,969	27,969	27,969	27,969	5.00	109	106K	3B
1382/02/06	26,638	26,638	26,638	26,638	5.00	210	200K	5B
1382/02/01	25,370	25,370	25,370	25,370	5.00	130	100K	3B
1382/01/31	24,162	24,162	24,162	24,162	5.00	121	200K	5B
1382/01/30	23,300	23,012	23,320	23,012	(1.24)	1,358	3M	66B