Name: معدنی املاح ایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
معدنی‌ املاح‌ ایران
شاملا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	36,870	36,860	39,100	36,870	(2.95)	718	4M	150B
1405/06/28	38,690	37,980	40,000	37,990	(2.96)	717	5M	176B
1405/06/25	41,300	39,020	41,300	39,150	(2.66)	1,160	10M	379B
1405/06/24	39,010	39,010	40,850	40,220	0.05	464	2M	99B
1405/06/23	40,570	39,620	40,900	40,200	(1.57)	858	7M	271B
1405/06/22	40,900	40,000	40,900	40,840	2.85	925	6M	232B
1405/06/21	38,670	38,670	40,850	39,710	(0.38)	1,401	10M	416B
1405/06/18	40,680	39,280	40,680	39,860	(1.56)	1,079	6M	236B
1405/06/17	41,730	40,100	41,730	40,490	(0.07)	947	4M	156B
1405/06/16	40,400	39,520	40,690	40,520	2.56	1,000	7M	301B
1405/06/15	41,480	39,080	41,480	39,510	(1.91)	1,469	10M	385B
1405/06/14	40,290	39,450	40,290	40,280	2.97	812	5M	205B
1405/06/11	39,150	38,410	39,160	39,120	2.89	392	3M	104B
1405/06/10	38,310	36,100	38,310	38,020	2.20	763	5M	185B
1405/06/09	36,350	36,350	38,300	37,200	(0.72)	956	6M	237B
1405/06/08	37,480	37,010	37,480	37,470	2.97	1,053	8M	288B
1405/06/07	37,480	37,010	37,480	37,470	2.97	1,053	8M	288B
1405/06/04	36,110	35,600	36,400	36,390	2.97	1,062	11M	412B
1405/06/03	34,600	34,600	35,430	35,340	2.73	544	4M	158B
1405/06/02	33,270	33,270	35,310	34,400	0.32	490	3M	101B
1405/06/01	34,200	33,660	34,800	34,290	(0.35)	777	5M	181B
1405/05/31	35,400	33,600	35,400	34,410	(0.29)	678	3M	113B
1405/05/28	35,400	33,600	35,400	34,510	(0.2)	486	2M	84B
1405/05/27	36,000	34,060	36,000	34,580	(1.51)	707	3M	119B
1405/05/26	35,150	34,600	35,150	35,110	2.87	637	4M	153B
1405/05/25	33,260	33,260	34,700	34,130	(0.41)	1,038	5M	159B
1405/05/24	36,030	33,950	36,030	34,270	(2.06)	1,172	9M	296B
1405/05/21	35,030	34,050	35,030	34,990	2.88	1,402	15M	524B
1405/05/20	35,030	34,050	35,030	34,990	2.88	1,402	15M	524B
1405/05/19	33,140	33,140	34,650	34,010	0.92	1,036	8M	279B
1405/05/18	34,130	32,150	34,130	33,700	1.69	2,603	26M	883B
1405/05/17	33,140	33,140	33,140	33,140	2.98	205	2M	74B
1405/05/14	32,180	32,180	32,180	32,180	2.98	252	3M	87B
1405/05/13	31,260	30,310	31,260	31,250	2.97	486	5M	171B
1405/05/12	31,260	30,310	31,260	31,250	2.97	486	5M	171B
1405/05/11	30,350	30,160	30,360	30,350	2.95	623	6M	183B
1405/05/10	29,460	29,460	30,380	29,480	(2.93)	2,530	21M	610B
1405/05/07	30,370	30,370	30,370	30,370	(2.97)	275	3M	80B
1405/05/06	32,590	30,760	32,590	31,300	(1.29)	3,011	32M	1T
1405/05/05	31,710	31,710	31,710	31,710	2.99	236	5M	162B
1405/05/04	30,790	30,790	30,790	30,790	2.98	127	3M	82B
1405/05/03	29,900	29,900	29,900	29,900	3.00	301	8M	240B
1405/04/31	29,030	29,030	29,030	29,030	2.98	209	6M	163B
1405/04/30	28,190	28,190	28,190	28,190	3.00	185	4M	106B
1405/04/29	27,370	27,370	27,370	27,370	2.97	264	8M	230B
1405/04/28	26,600	25,930	26,600	26,580	2.90	460	10M	266B
1405/04/27	25,280	25,280	26,770	25,830	(0.88)	627	10M	263B
1405/04/24	25,300	25,300	26,080	26,060	2.88	590	10M	267B
1405/04/23	25,170	25,170	25,980	25,330	(2.35)	1,136	9M	239B
1405/04/22	25,930	25,930	26,720	25,940	(2.96)	1,034	30M	774B
1405/04/21	26,730	26,730	26,730	26,730	(2.98)	103	2M	54B
1405/04/20	27,550	27,550	27,550	27,550	(2.99)	630	3M	73B
1405/04/17	29,530	28,100	29,530	28,400	(1.93)	1,072	8M	237B
1405/04/16	29,580	27,970	29,660	28,960	0.45	1,146	12M	339B
1405/04/15	29,100	28,300	29,760	28,830	(1.0)	685	6M	167B
1405/04/14	29,100	28,300	29,760	28,830	(1.0)	685	6M	167B
1405/04/13	29,100	28,300	29,760	28,830	(1.0)	685	6M	167B
1405/04/10	29,100	28,300	29,760	28,830	(1.0)	685	6M	167B
1405/04/09	29,130	29,000	29,140	29,120	2.90	784	12M	347B
1405/04/08	27,550	27,550	28,330	28,300	2.87	835	13M	365B
1405/04/07	28,400	26,890	28,400	27,510	(0.76)	1,482	19M	530B
1405/04/06	27,720	27,720	27,720	27,720	2.97	305	7M	194B
1405/04/03	26,920	26,920	26,920	26,920	2.98	219	6M	160B
1405/04/01	26,130	26,060	27,000	26,140	(2.68)	2,059	17M	440B
1405/03/31	26,860	26,860	26,970	26,860	(3.0)	2,050	14M	386B
1405/03/30	27,600	27,460	29,140	27,690	(2.16)	2,371	37M	1T
1405/03/27	28,700	27,840	29,210	28,300	(7.27)	4,396	71M	2T
1405/03/20	32,900	31,510	33,410	32,430	(0.15)	6,165	59M	2T
1405/03/19	33,100	32,110	34,090	32,480	18.76	5,267	118M	4T
1405/03/17	27,350	27,350	27,350	27,350	2.97	113	3M	88B
1405/03/16	26,560	26,560	26,560	26,560	2.99	127	3M	88B
1405/03/13	25,820	25,070	25,820	25,790	2.87	917	25M	650B
1405/03/12	25,070	25,070	25,070	25,070	3.00	150	4M	102B
1405/03/11	24,340	24,340	24,340	24,340	2.96	174	5M	129B
1405/03/10	23,640	23,640	23,640	23,640	2.96	129	4M	83B
1405/03/09	22,960	22,960	22,960	22,960	2.96	162	4M	97B
1405/03/06	22,300	22,300	22,300	22,300	2.95	340	8M	168B
1405/03/05	22,300	22,300	22,300	22,300	2.95	340	8M	168B
1405/03/04	21,670	21,050	21,670	21,660	2.95	2,462	68M	1T
1405/03/03	21,040	21,040	21,040	21,040	2.99	144	4M	84B
1405/03/02	20,430	20,430	20,430	20,430	2.97	540	23M	465B
1405/02/30	19,840	19,840	19,840	19,840	2.96	818	20M	394B
1405/02/29	18,750	18,750	19,310	19,270	8.62	3,803	79M	2T
1404/12/09	18,230	17,450	18,230	17,660	(0.45)	232	633K	11B
1404/12/06	17,860	17,340	17,860	17,740	2.31	118	894K	16B
1404/12/05	17,130	17,130	17,630	17,340	(1.7)	66	365K	6B
1404/12/04	18,000	17,420	18,020	17,640	0.80	323	830K	15B
1404/12/03	17,520	17,330	17,850	17,500	(0.57)	790	2M	31B
1404/12/02	18,440	17,510	18,440	17,600	(2.49)	701	2M	44B
1404/11/29	18,180	17,790	18,590	18,050	(0.17)	479	1M	25B
1404/11/28	18,480	17,970	18,480	18,080	0.67	156	1M	25B
1404/11/27	17,960	17,800	18,190	17,960	0.0	377	812K	15B
1404/11/26	18,520	17,880	18,520	17,960	(2.55)	732	4M	65B
1404/11/25	19,000	18,260	19,010	18,430	(2.07)	1,281	4M	81B
1404/11/21	18,680	18,670	19,440	18,820	(0.53)	799	3M	66B
1404/11/20	19,400	18,770	19,400	18,920	(2.22)	643	3M	58B
1404/11/19	19,890	18,980	19,890	19,350	0.16	948	4M	77B
1404/11/18	19,050	19,000	19,320	19,320	2.99	90	2M	32B
1404/11/14	18,450	18,380	18,810	18,760	2.68	290	3M	51B
1404/11/13	18,280	18,010	18,280	18,270	2.93	210	4M	65B
1404/11/12	17,320	17,320	17,770	17,750	2.84	167	2M	41B
1404/11/11	17,760	17,140	18,000	17,260	(2.32)	883	7M	125B
1404/11/08	17,430	17,430	18,440	17,670	(1.61)	377	4M	67B
1404/11/07	17,950	17,950	18,680	17,960	(2.92)	604	13M	238B
1404/11/06	18,500	18,500	18,500	18,500	(2.99)	87	2M	29B
1404/11/05	19,070	19,070	19,070	19,070	(2.95)	98	2M	39B
1404/11/04	20,190	19,590	20,190	19,650	(2.67)	616	7M	145B
1404/11/01	20,260	19,820	20,260	20,190	2.64	1,065	22M	448B
1404/10/30	19,670	19,490	19,670	19,670	2.98	686	20M	387B
1404/10/29	19,050	19,020	19,100	19,100	2.96	224	4M	72B
1404/10/28	18,110	18,110	18,630	18,550	2.54	251	3M	52B
1404/10/24	18,490	18,020	18,780	18,090	(2.58)	971	11M	199B
1404/10/23	18,930	18,430	18,930	18,570	(2.21)	1,075	5M	88B
1404/10/22	19,040	18,510	19,060	18,990	2.59	857	5M	96B
1404/10/21	18,500	18,470	18,830	18,510	(2.78)	1,136	8M	145B
1404/10/20	19,040	19,040	19,040	19,040	(2.96)	220	4M	80B
1404/10/17	19,990	19,030	19,990	19,620	1.08	1,130	10M	204B
1404/10/16	19,410	19,410	19,410	19,410	2.97	166	6M	122B
1404/10/15	18,850	18,820	18,850	18,850	2.95	526	6M	107B
1404/10/14	19,330	18,270	19,330	18,310	(2.76)	358	4M	80B
1404/10/10	19,250	18,560	19,250	18,830	0.05	1,094	5M	94B
1404/10/09	18,870	18,810	18,870	18,820	(2.94)	883	10M	193B
1404/10/08	20,260	19,380	20,260	19,390	(2.9)	161	2M	32B
1404/10/07	20,160	19,770	20,350	19,970	(2.01)	1,030	5M	95B
1404/10/06	20,550	20,020	20,550	20,380	2.10	522	6M	126B
1404/10/03	19,560	19,560	20,010	19,960	2.73	511	5M	98B
1404/10/02	19,370	19,110	19,700	19,430	1.57	366	2M	47B
1404/10/01	19,870	18,830	19,870	19,130	(1.44)	468	2M	44B
1404/09/30	19,490	19,240	19,850	19,410	0.57	811	5M	88B
1404/09/29	19,270	18,960	19,500	19,300	1.79	970	2M	48B
1404/09/26	19,200	18,780	19,420	18,960	(2.07)	905	3M	65B
1404/09/25	19,750	19,170	20,310	19,360	(2.02)	968	4M	87B
1404/09/24	19,400	19,250	19,810	19,760	2.70	641	9M	175B
1404/09/23	19,150	18,770	19,280	19,240	2.78	378	4M	84B
1404/09/22	18,570	18,300	18,760	18,720	2.74	426	6M	105B
1404/09/19	18,490	18,030	18,550	18,220	1.05	315	1M	25B
1404/09/18	17,930	17,800	18,520	18,030	0.22	679	5M	88B
1404/09/17	18,550	17,930	18,550	17,990	(2.65)	1,735	9M	159B
1404/09/16	19,350	18,260	19,350	18,480	(1.81)	1,722	6M	117B
1404/09/15	18,820	18,560	18,820	18,820	2.95	827	12M	223B
1404/09/12	18,230	17,830	18,350	18,280	2.58	666	10M	189B
1404/09/11	17,800	17,520	17,830	17,820	2.89	761	15M	273B
1404/09/10	17,320	17,270	17,320	17,320	2.97	585	11M	183B
1404/09/09	16,700	16,360	16,850	16,820	2.81	391	9M	143B
1404/09/08	16,420	16,110	16,650	16,360	0.62	618	3M	47B
1404/09/05	16,700	16,060	16,700	16,260	(1.75)	293	2M	25B
1404/09/04	16,900	16,430	16,900	16,550	(0.12)	148	1M	21B
1404/09/02	16,670	16,350	16,890	16,570	1.04	355	2M	25B
1404/09/01	16,580	16,350	16,640	16,400	0.49	388	1M	21B
1404/08/28	16,600	16,270	16,640	16,320	0.25	311	697K	11B
1404/08/27	16,670	16,230	16,670	16,280	0.43	509	1M	21B
1404/08/26	15,810	15,810	16,220	16,210	2.92	481	7M	111B
1404/08/25	15,690	15,490	15,970	15,750	0.77	292	1M	20B
1404/08/24	15,770	15,440	16,000	15,630	(0.45)	994	2M	32B
1404/08/21	15,780	15,440	15,900	15,700	(0.06)	666	1M	20B
1404/08/20	16,160	15,520	16,160	15,710	0.0	352	949K	15B
1404/08/19	15,730	15,550	16,080	15,710	0.06	726	2M	27B
1404/08/18	16,030	15,490	16,030	15,700	(1.63)	682	2M	25B
1404/08/17	16,020	15,880	16,860	15,960	(2.5)	307	2M	34B
1404/08/14	16,310	16,270	16,700	16,370	(2.39)	727	3M	53B
1404/08/13	17,060	16,550	17,220	16,770	(1.7)	2,262	10M	163B
1404/08/12	17,060	16,950	17,340	17,060	0.53	427	2M	35B
1404/08/11	17,020	16,700	17,300	16,970	0.47	610	3M	53B
1404/08/10	17,370	16,670	17,370	16,890	0.12	347	2M	37B
1404/08/07	16,920	16,550	16,940	16,870	2.55	368	3M	54B
1404/08/06	16,440	16,390	16,450	16,450	2.94	423	6M	97B
1404/08/05	16,030	15,520	16,170	15,980	1.78	559	6M	91B
1404/08/04	15,680	15,670	15,980	15,700	0.13	203	975K	15B
1404/08/03	15,800	15,510	16,090	15,680	(0.88)	554	2M	27B
1404/07/30	16,000	15,700	16,000	15,820	(0.13)	199	687K	11B
1404/07/29	16,040	15,650	16,040	15,840	(0.38)	1,097	2M	30B
1404/07/28	16,080	15,700	16,230	15,900	(0.5)	628	1M	23B
1404/07/27	16,210	15,840	16,210	15,980	1.08	320	2M	39B
1404/07/26	15,490	15,490	15,820	15,810	2.93	494	13M	208B
1404/07/23	15,470	15,280	15,470	15,360	(0.26)	838	2M	29B
1404/07/22	15,530	15,260	15,660	15,400	(0.84)	680	3M	51B
1404/07/21	15,770	15,020	15,820	15,530	1.11	704	7M	105B
1404/07/20	15,030	15,020	15,480	15,360	2.20	462	5M	83B
1404/07/19	15,350	14,800	15,390	15,030	(0.99)	670	4M	57B
1404/07/16	15,400	14,970	15,570	15,180	(0.39)	943	4M	63B
1404/07/15	15,200	14,900	15,260	15,240	2.83	538	16M	236B
1404/07/14	14,850	14,460	14,860	14,820	2.70	544	18M	268B
1404/07/13	14,500	13,940	14,530	14,430	2.27	898	14M	204B
1404/07/12	13,710	13,710	14,120	14,110	2.92	378	5M	64B
1404/07/09	13,520	13,520	14,020	13,710	(1.58)	1,470	4M	56B
1404/07/08	14,200	13,770	14,350	13,930	(1.83)	1,429	8M	115B
1404/07/07	14,220	14,000	14,220	14,190	2.75	442	8M	119B
1404/07/06	13,800	13,430	13,820	13,810	2.91	224	6M	81B
1404/07/05	13,050	13,030	13,450	13,420	2.76	340	4M	52B
1404/07/02	12,930	12,930	13,260	13,060	(1.95)	484	2M	23B
1404/07/01	13,350	13,280	13,650	13,320	0.23	123	708K	9B
1404/06/31	13,460	13,260	13,470	13,290	1.61	129	1M	16B
1404/06/30	13,010	13,010	13,430	13,080	(2.46)	1,921	8M	108B
1404/06/29	13,140	13,140	13,140	13,410	(0.96)	43	643K	8B
1404/06/26	13,660	13,370	13,660	13,540	(0.88)	365	1M	17B
1404/06/25	13,930	13,550	13,930	13,660	(2.15)	697	3M	37B
1404/06/24	14,310	13,810	14,310	13,960	(1.06)	812	4M	61B
1404/06/23	14,000	13,930	14,400	14,110	0.71	442	4M	61B
1404/06/22	14,290	13,930	14,290	14,010	0.21	201	1M	21B
1404/06/18	13,880	13,880	14,180	13,980	1.16	617	6M	84B
1404/06/17	13,820	13,820	13,820	13,820	2.98	207	8M	105B
1404/06/16	13,510	13,510	13,510	13,420	2.29	72	2M	20B
1404/06/12	13,120	13,000	13,120	13,120	2.98	319	10M	128B
1404/06/11	12,300	12,300	12,740	12,740	2.99	209	5M	70B
1404/06/09	12,650	12,240	12,650	12,370	0.24	176	828K	10B
1404/06/08	12,330	12,280	12,340	12,340	(2.45)	259	2M	21B
1404/06/05	12,450	12,330	13,000	12,650	(0.16)	202	2M	20B
1404/06/04	12,830	12,550	12,960	12,670	(0.94)	682	5M	58B
1404/06/03	13,270	12,620	13,290	12,790	(1.69)	1,064	5M	66B
1404/06/01	12,930	12,860	13,130	13,010	1.56	217	2M	26B
1404/05/29	12,860	12,710	12,930	12,810	0.55	493	2M	26B
1404/05/28	12,760	12,410	13,030	12,740	0.47	198	1M	15B
1404/05/27	12,750	12,420	12,760	12,680	2.34	548	3M	32B
1404/05/26	12,400	12,250	12,420	12,390	2.74	296	3M	35B
1404/05/25	11,520	11,520	12,220	12,060	1.60	341	3M	31B
1404/05/22	11,860	11,740	11,870	11,870	(1.9)	220	1M	15B
1404/05/21	12,420	12,050	12,450	12,100	(2.58)	855	7M	85B
1404/05/20	12,340	12,260	12,970	12,420	(1.51)	288	2M	27B
1404/05/19	12,730	12,500	12,750	12,610	1.86	198	1M	18B
1404/05/18	12,170	12,100	12,420	12,380	2.65	249	3M	41B
1404/05/15	12,070	11,850	12,350	12,060	(0.41)	655	1M	17B
1404/05/14	12,200	12,010	12,410	12,110	(0.66)	948	2M	24B
1404/05/13	12,040	12,040	12,300	12,190	0.08	1,026	3M	39B
1404/05/12	12,370	12,030	12,540	12,180	0.0	441	2M	30B
1404/05/11	11,940	11,940	12,540	12,180	(0.57)	483	3M	39B
1404/05/08	12,250	12,250	12,800	12,250	(2.93)	595	5M	62B
1404/05/07	12,440	12,440	12,440	12,620	(1.56)	100	1M	13B
1404/05/06	13,020	12,810	13,140	12,820	(2.88)	209	2M	31B
1404/05/05	13,180	13,060	13,580	13,200	(1.57)	592	3M	39B
1404/05/04	13,370	13,130	13,690	13,410	(0.59)	346	2M	29B
1404/05/01	13,530	13,370	13,840	13,490	(2.1)	980	6M	83B
1404/04/31	14,050	13,610	14,060	13,780	(0.58)	921	5M	62B
1404/04/30	13,750	13,600	13,870	13,860	2.90	269	4M	51B
1404/04/29	13,200	13,200	13,640	13,470	0.0	307	2M	22B
1404/04/28	13,750	13,380	13,750	13,470	0.07	247	2M	22B
1404/04/25	13,460	13,370	13,600	13,460	0.98	446	3M	43B
1404/04/24	13,510	13,240	13,510	13,330	0.38	232	2M	25B
1404/04/23	13,320	13,090	13,630	13,280	0.15	1,176	4M	49B
1404/04/22	13,250	13,110	13,490	13,260	0.61	674	4M	56B
1404/04/21	13,420	12,950	13,420	13,180	1.15	2,133	14M	184B
1404/04/18	12,930	12,930	13,710	13,030	(2.18)	767	8M	103B
1404/04/17	13,580	13,140	13,750	13,320	(1.62)	488	5M	66B
1404/04/16	13,630	13,250	13,630	13,540	2.27	349	2M	33B
1404/04/11	13,180	13,180	13,980	13,240	(2.5)	2,397	26M	342B
1404/04/10	13,190	13,190	13,190	13,580	(0.07)	32	43K	562M
1404/04/09	13,590	13,590	13,590	13,590	(3.0)	82	2M	28B
1404/04/08	13,610	13,610	13,610	14,010	(0.14)	31	111K	2B
1404/04/07	13,830	13,830	13,830	14,030	(1.54)	64	1M	14B
1404/03/21	14,720	14,140	14,750	14,250	(0.97)	437	4M	56B
1404/03/20	14,560	14,260	14,980	14,390	(1.24)	859	5M	73B
1404/03/19	15,250	14,530	15,250	14,570	(2.67)	1,216	9M	135B
1404/03/18	14,960	14,960	15,780	14,970	(2.92)	1,483	14M	204B
1404/03/17	15,690	15,220	15,690	15,420	(1.78)	178	1M	20B
1404/03/10	18,020	17,330	18,300	17,640	(1.23)	2,319	13M	224B
1404/03/07	17,870	17,720	17,870	17,860	2.94	755	10M	180B
1404/03/06	17,350	17,160	17,350	17,350	2.97	607	16M	283B
1404/03/05	16,770	16,770	17,180	16,850	(2.49)	1,373	18M	298B
1404/03/04	17,140	17,140	17,140	17,280	(2.15)	644	1M	25B
1404/03/03	18,000	17,580	18,070	17,660	0.51	171	928K	16B
1404/02/31	18,090	17,550	18,090	17,570	(2.87)	917	7M	126B
1404/02/30	18,510	18,020	19,100	18,090	(2.58)	1,365	5M	84B
1404/02/29	18,710	18,210	19,220	18,570	(0.54)	511	926K	17B
1404/02/28	19,250	18,380	19,250	18,670	(0.11)	529	3M	50B
1404/02/27	18,850	18,560	19,170	18,690	0.38	235	1M	26B
1404/02/24	18,790	18,310	18,850	18,620	1.69	299	2M	42B
1404/02/23	18,380	17,900	18,430	18,310	2.29	332	2M	40B
1404/02/22	17,900	17,900	17,900	17,900	2.99	129	3M	51B
1404/02/21	17,720	17,350	17,850	17,380	(0.63)	494	3M	54B
1404/02/20	18,300	17,390	18,300	17,490	(2.4)	866	4M	70B
1404/02/17	17,920	17,600	17,920	17,920	2.99	441	10M	188B
1404/02/16	16,570	16,570	17,570	17,400	1.99	207	2M	43B
1404/02/15	17,350	16,820	17,590	17,060	(1.61)	1,357	4M	65B
1404/02/14	17,580	17,100	17,590	17,340	(0.29)	381	1M	22B
1404/02/13	17,370	17,370	17,860	17,390	(2.85)	354	5M	84B
1404/02/10	17,880	17,870	17,900	17,900	2.99	238	4M	63B
1404/02/09	17,390	16,930	17,390	17,380	2.90	393	8M	141B
1404/02/08	16,850	16,450	16,950	16,890	2.61	265	5M	87B
1404/02/07	16,010	16,010	16,930	16,460	0.0	146	1M	17B
1404/02/06	16,510	16,050	16,510	16,460	2.68	291	5M	77B
1404/02/03	16,000	15,900	16,100	16,030	(2.2)	268	2M	25B
1404/02/02	16,730	16,360	16,730	16,390	(2.79)	310	2M	34B
1404/02/01	16,880	16,130	16,890	16,860	2.80	525	13M	218B
1404/01/31	16,400	16,010	16,400	16,400	2.95	204	6M	102B
1404/01/30	15,700	15,700	16,400	15,930	(1.06)	271	2M	39B
1404/01/27	16,200	16,050	16,520	16,100	(2.66)	858	3M	47B
1404/01/26	16,800	16,530	16,960	16,540	(2.93)	277	5M	77B
1404/01/25	17,240	16,710	17,240	17,040	1.79	269	2M	30B
1404/01/24	16,740	16,370	16,740	16,740	2.95	338	7M	110B
1404/01/23	16,600	16,080	16,600	16,260	(0.37)	291	1M	19B
1404/01/20	16,910	16,100	16,910	16,320	(0.61)	416	1M	19B
1404/01/19	16,530	16,250	16,530	16,420	2.31	199	4M	68B
1404/01/18	15,740	15,740	16,640	16,050	(1.05)	301	2M	39B
1404/01/17	16,650	15,970	16,650	16,220	0.0	180	428K	7B
1404/01/16	16,650	16,000	16,650	16,220	(0.43)	1,024	1M	18B
1404/01/10	15,850	15,850	16,540	16,290	0.31	179	1M	18B
1404/01/09	16,700	15,790	16,750	16,240	(0.18)	197	818K	13B
1404/01/06	16,450	16,250	16,510	16,270	1.50	176	1M	18B
1404/01/05	15,990	15,990	16,260	16,030	1.52	114	1M	16B
1403/12/28	16,030	15,680	16,030	15,790	(2.29)	664	2M	27B
1403/12/27	15,980	15,780	16,450	16,160	1.13	762	2M	32B
1403/12/26	15,300	15,300	16,050	15,980	2.50	307	3M	51B
1403/12/25	15,590	15,390	15,590	15,590	2.97	238	3M	53B
1403/12/22	14,300	14,300	15,180	15,140	2.71	331	6M	96B
1403/12/21	14,550	14,510	14,910	14,740	(1.4)	804	1M	17B
1403/12/20	14,830	14,830	15,700	14,950	(2.16)	194	2M	24B
1403/12/19	15,110	15,100	15,200	15,280	(1.8)	409	1M	18B
1403/12/18	15,850	15,370	15,850	15,560	(1.77)	788	1M	21B
1403/12/15	15,900	15,790	16,390	15,840	(2.64)	2,428	3M	52B
1403/12/14	16,860	15,880	16,860	16,270	(0.61)	484	728K	12B
1403/12/13	16,380	16,360	16,600	16,370	(2.91)	366	3M	50B
1403/12/12	17,700	16,790	17,700	16,860	(2.54)	862	3M	50B
1403/12/11	16,950	16,950	17,490	17,300	(0.57)	1,028	999K	17B
1403/12/08	17,850	17,320	18,270	17,400	(2.52)	1,783	2M	38B
1403/12/07	17,790	17,370	17,860	17,850	2.94	355	3M	58B
1403/12/06	17,000	16,890	17,390	17,340	2.66	547	4M	69B
1403/12/05	16,660	16,440	17,000	16,890	(0.12)	142	267K	4B
1403/12/04	17,500	16,730	17,500	16,910	(1.91)	1,615	2M	32B
1403/12/01	16,800	16,800	17,300	17,240	2.62	475	3M	46B
1403/11/30	17,700	16,770	17,700	16,800	(2.78)	1,491	6M	105B
1403/11/29	17,730	17,230	17,730	17,280	0.35	172	383K	7B
1403/11/28	16,890	16,870	17,670	17,220	0.35	519	968K	17B
1403/11/27	17,490	17,050	17,570	17,160	(2.33)	680	2M	29B
1403/11/23	17,600	17,520	18,040	17,570	(2.71)	1,277	3M	54B
1403/11/21	18,040	18,040	18,580	18,060	(2.85)	317	3M	46B
1403/11/17	18,350	18,190	18,950	18,590	(0.85)	274	893K	16B
1403/11/16	18,460	18,450	18,890	18,750	(0.32)	187	467K	9B
1403/11/15	19,280	18,380	19,280	18,810	(0.69)	453	925K	17B
1403/11/14	19,300	18,720	19,300	18,940	0.05	1,632	1M	27B
1403/11/13	19,340	18,600	19,350	18,930	(0.42)	452	556K	10B
1403/11/10	19,020	18,830	19,280	19,010	(0.05)	217	316K	6B
1403/11/08	19,070	18,740	19,070	19,020	(0.26)	455	466K	9B
1403/11/07	19,120	18,750	19,380	19,070	(0.26)	364	587K	11B
1403/11/06	18,890	18,890	19,320	19,120	0.21	172	747K	14B
1403/11/03	19,450	18,800	19,450	19,080	0.37	352	1M	27B
1403/11/02	18,500	18,460	19,450	19,010	(0.11)	230	866K	16B
1403/11/01	19,140	18,570	19,450	19,030	(0.57)	229	2M	38B
1403/10/30	18,780	18,770	19,300	19,140	(1.09)	182	885K	17B
1403/10/29	20,000	18,950	20,000	19,350	(0.92)	181	816K	16B
1403/10/26	20,340	19,160	20,340	19,530	(1.11)	244	1M	23B
1403/10/24	19,540	19,540	20,420	19,750	(1.94)	1,772	2M	48B
1403/10/23	20,530	19,880	20,530	20,140	(1.71)	1,117	1M	29B
1403/10/22	20,690	19,860	20,720	20,490	1.84	678	2M	46B
1403/10/19	19,900	19,550	20,330	20,120	1.93	426	2M	49B
1403/10/18	19,920	19,360	19,920	19,740	2.07	285	2M	34B
1403/10/17	19,500	18,990	19,540	19,340	1.90	286	2M	35B
1403/10/16	19,220	18,780	19,220	18,980	1.61	276	2M	32B
1403/10/15	18,710	18,530	18,720	18,680	2.75	510	5M	92B
1403/10/12	18,500	17,920	18,560	18,180	0.83	249	2M	28B
1403/10/11	17,630	17,630	18,390	18,030	(0.61)	350	1M	23B
1403/10/10	18,360	17,790	18,770	18,140	(0.93)	727	2M	34B
1403/10/09	18,360	17,830	18,360	18,310	2.69	591	5M	84B
1403/10/08	17,900	17,700	17,950	17,830	2.29	232	2M	29B
1403/10/05	17,130	17,130	17,880	17,430	(0.11)	422	3M	47B
1403/10/04	17,660	17,160	17,760	17,450	1.10	326	2M	34B
1403/10/03	17,240	16,600	17,450	17,260	1.83	414	4M	61B
1403/10/02	17,640	16,710	17,640	16,950	(1.57)	1,102	2M	41B
1403/10/01	17,070	16,800	17,660	17,220	0.41	1,165	5M	89B
1403/09/28	17,130	17,130	17,430	17,150	(2.83)	503	3M	44B
1403/09/27	18,010	17,620	18,490	17,650	(2.81)	745	2M	44B
1403/09/26	18,410	18,080	19,170	18,160	(2.52)	1,722	12M	211B
1403/09/25	18,630	18,600	18,630	18,630	2.99	273	3M	57B
1403/09/24	18,300	18,300	18,300	18,090	1.80	123	1M	22B
1403/09/21	17,770	17,770	17,770	17,770	2.95	180	3M	45B
1403/09/20	17,260	17,260	17,260	17,260	2.98	271	7M	118B
1403/09/19	16,330	16,330	16,760	16,760	2.95	111	2M	36B
1403/09/18	16,100	15,620	16,330	16,280	2.65	438	4M	65B
1403/09/17	16,300	15,780	16,300	15,860	(2.46)	999	6M	89B
1403/09/14	16,570	16,070	16,570	16,260	0.87	439	2M	32B
1403/09/13	15,960	15,910	16,400	16,120	1.19	566	5M	84B
1403/09/12	15,800	15,790	15,940	15,930	2.91	181	2M	37B
1403/09/11	15,560	15,200	15,970	15,480	(1.15)	203	1M	22B
1403/09/10	15,560	15,510	15,980	15,660	(0.25)	390	3M	44B
1403/09/07	15,780	15,230	15,970	15,700	1.23	758	4M	65B
1403/09/06	15,510	15,350	15,510	15,510	2.99	559	11M	169B
1403/09/05	15,350	15,350	15,350	15,060	1.01	62	680K	10B
1403/08/27	27,200	26,200	27,300	27,050	2.04	744	9M	250B
1403/08/26	26,490	26,300	26,510	26,510	2.99	214	3M	72B
1403/08/23	25,700	25,000	25,850	25,740	2.55	656	3M	78B
1403/08/22	24,970	24,010	25,220	25,100	2.49	384	5M	132B
1403/08/21	24,900	23,930	24,900	24,490	1.28	681	6M	142B
1403/08/20	24,180	23,870	24,180	24,180	2.98	394	8M	189B
1403/08/19	23,480	23,150	23,480	23,480	2.98	326	6M	141B
1403/08/16	22,470	22,460	23,830	22,800	(1.51)	411	2M	50B
1403/08/15	23,160	22,950	23,160	23,150	2.93	217	2M	51B
1403/08/14	22,200	22,200	22,980	22,490	0.72	309	3M	65B
1403/08/13	22,690	22,010	22,690	22,330	(1.89)	244	2M	38B
1403/08/09	22,710	22,180	22,770	22,760	2.94	91	1M	31B
1403/08/08	22,150	21,800	22,150	22,110	2.79	310	3M	72B
1403/08/07	22,120	22,120	22,120	21,510	0.14	24	56K	1B
1403/08/06	21,480	21,480	21,480	21,480	2.97	33	1M	23B
1403/08/05	21,030	21,030	21,030	20,860	2.15	56	783K	16B
1403/08/02	21,170	20,160	21,170	20,420	(1.73)	404	2M	38B
1403/08/01	20,960	20,390	20,960	20,780	2.11	662	2M	50B
1403/07/30	20,050	20,050	21,270	20,350	(1.5)	479	2M	37B
1403/07/29	21,700	20,540	21,700	20,660	(2.41)	258	899K	18B
1403/07/28	21,120	20,970	22,100	21,170	(2.04)	445	1M	29B
1403/07/25	22,290	21,200	22,440	21,610	(1.05)	727	2M	41B
1403/07/24	21,780	21,780	22,600	21,840	(2.72)	1,248	2M	51B
1403/07/23	22,930	22,350	23,090	22,450	(2.56)	306	2M	38B
1403/07/22	23,520	22,830	23,820	23,040	(1.07)	1,597	2M	49B
1403/07/21	23,270	23,270	23,950	23,290	(2.88)	988	3M	66B
1403/07/18	23,890	23,800	24,280	23,980	(0.25)	662	2M	38B
1403/07/17	24,020	24,020	24,210	24,040	(0.91)	827	3M	65B
1403/07/16	24,210	24,210	24,210	24,260	(0.78)	41	849K	21B
1403/07/15	24,260	24,260	24,260	24,450	(0.2)	17	214K	5B
1403/07/14	24,270	24,270	24,270	24,500	(0.04)	11	26K	630M
1403/07/11	24,370	24,370	24,370	24,510	(0.41)	593	462K	11B
1403/07/10	24,420	24,420	24,420	24,610	(0.2)	22	214K	5B
1403/07/09	24,540	24,540	24,540	24,660	(0.48)	42	544K	13B
1403/07/08	24,630	24,630	24,630	24,780	(0.36)	47	418K	10B
1403/07/07	24,630	24,630	24,630	24,870	0.0	12	19K	457M
1403/07/04	25,500	24,600	25,520	24,870	(1.5)	1,246	3M	69B
1403/07/03	25,540	24,730	25,540	25,250	0.12	257	1M	36B
1403/07/02	24,510	24,510	25,390	25,220	0.28	211	2M	39B
1403/07/01	25,190	25,000	25,500	25,150	0.60	328	958K	24B
1403/06/28	25,250	25,060	25,540	25,000	0.73	119	465K	12B
1403/06/27	24,660	24,650	25,020	24,820	2.14	120	880K	22B
1403/06/26	24,450	24,160	24,800	24,300	(0.08)	699	545K	13B
1403/06/25	24,500	24,100	25,000	24,320	(0.16)	751	672K	16B
1403/06/24	24,480	24,480	24,930	24,360	0.12	57	155K	4B
1403/06/21	24,510	24,410	24,710	24,330	0.25	101	287K	7B
1403/06/20	24,770	23,890	24,770	24,270	(1.1)	911	793K	19B
1403/06/19	24,750	24,520	24,750	24,540	0.37	162	497K	12B
1403/06/18	24,990	24,200	24,990	24,450	(1.41)	1,809	866K	21B
1403/06/17	25,230	24,780	25,400	24,800	0.24	173	209K	5B
1403/06/13	25,080	24,700	25,080	24,740	0.53	604	451K	11B
1403/06/11	24,610	24,590	24,610	24,610	1.99	156	2M	51B
1403/06/10	24,230	24,230	24,230	24,130	1.56	128	841K	20B
1403/06/07	23,890	23,600	23,920	23,760	1.28	286	816K	19B
1403/06/06	23,770	23,280	23,770	23,460	0.47	515	448K	11B
1403/06/05	23,040	23,040	23,740	23,350	0.13	222	316K	7B
1403/06/03	23,300	23,010	23,330	23,320	1.92	259	1M	35B
1403/05/31	22,880	22,800	23,490	22,880	(1.63)	655	2M	46B
1403/05/30	22,970	22,880	23,500	23,260	(0.3)	133	545K	13B
1403/05/29	23,440	22,890	23,680	23,330	0.47	237	2M	43B
1403/05/28	23,500	23,100	23,500	23,220	0.74	175	1M	30B
1403/05/27	22,980	22,880	23,050	23,050	1.99	265	4M	99B
1403/05/24	22,440	22,440	22,880	22,600	(0.26)	910	3M	63B
1403/05/23	22,460	22,460	22,460	22,660	(0.09)	20	75K	2B
1403/05/22	22,770	22,680	22,850	22,680	(0.96)	2,098	1M	27B
1403/05/21	22,820	22,750	23,100	22,900	(0.3)	125	418K	10B
1403/05/20	23,010	22,630	23,020	22,970	0.75	245	2M	37B
1403/05/16	23,040	22,620	23,060	22,800	(0.18)	3,200	4M	89B
1403/05/15	23,000	22,600	23,030	22,840	0.13	2,072	3M	79B
1403/05/14	22,700	22,700	23,140	22,810	(0.48)	2,401	2M	54B
1403/05/13	22,900	22,690	24,130	22,920	(5.01)	1,884	3M	73B
1403/05/10	24,770	23,790	24,990	24,130	(4.21)	2,503	4M	88B
1403/05/09	25,430	25,000	26,240	25,190	0.12	872	2M	52B
1403/05/08	25,160	24,890	25,650	25,160	(0.04)	349	638K	16B
1403/05/06	25,320	24,940	25,400	25,170	(0.63)	657	900K	23B
1403/05/03	25,350	25,130	25,650	25,330	0.80	300	780K	20B
1403/05/02	25,350	24,980	25,400	25,130	(0.04)	388	1M	37B
1403/05/01	25,200	24,940	25,350	25,140	0.20	1,151	1M	27B
1403/04/31	25,190	24,780	25,600	25,090	1.01	420	2M	38B
1403/04/30	25,120	24,270	25,120	24,840	(0.76)	128	533K	13B
1403/04/27	25,280	24,500	25,340	25,030	0.81	142	837K	21B
1403/04/24	25,270	24,190	25,290	24,830	(0.36)	183	1M	34B
1403/04/23	24,860	24,700	25,350	24,920	(0.72)	194	1M	33B
1403/04/20	25,320	24,810	25,320	25,100	(0.32)	155	651K	16B
1403/04/19	25,690	24,830	25,690	25,180	(0.16)	105	426K	11B
1403/04/18	26,000	24,670	26,000	25,220	(2.44)	245	883K	22B
1403/04/17	26,500	25,000	26,500	25,850	2.54	410	2M	46B
1403/04/16	25,210	25,210	25,210	25,210	5.97	75	1M	27B
1403/04/13	23,910	23,750	24,430	23,790	0.42	168	387K	9B
1403/04/12	23,300	23,180	23,700	23,690	5.95	379	2M	46B
1403/04/11	21,970	21,960	23,180	22,360	2.24	178	570K	13B
1403/04/10	21,980	21,480	22,000	21,870	(0.55)	360	423K	9B
1403/04/09	22,000	21,910	22,560	21,990	0.37	277	503K	11B
1403/04/06	21,910	21,800	21,910	21,910	1.95	623	5M	104B
1403/04/04	21,490	21,350	21,730	21,490	(0.28)	249	1M	22B
1403/04/03	21,250	21,250	21,900	21,550	(0.09)	384	480K	10B
1403/04/02	21,590	21,350	21,780	21,570	(0.23)	521	553K	12B
1403/03/30	21,630	21,490	21,630	21,620	1.93	160	1M	31B
1403/03/29	20,900	20,890	21,700	21,210	(0.47)	243	543K	11B
1403/03/27	21,300	21,000	21,420	21,310	(0.51)	560	415K	9B
1403/03/26	21,310	21,270	21,730	21,420	(1.29)	118	731K	16B
1403/03/23	21,410	21,240	22,000	21,700	0.14	976	640K	14B
1403/03/22	21,300	21,300	21,830	21,670	1.21	182	1M	23B
1403/03/21	21,270	20,810	21,650	21,410	0.85	220	2M	39B
1403/03/20	21,160	21,160	21,590	21,230	(1.67)	645	973K	21B
1403/03/19	21,410	21,410	21,850	21,590	(1.14)	579	691K	15B
1403/03/16	22,560	21,680	22,560	21,840	(1.27)	193	812K	18B
1403/03/13	22,200	21,860	22,200	22,120	(0.36)	383	376K	8B
1403/03/12	22,450	22,120	22,600	22,200	0.18	121	509K	11B
1403/03/09	22,160	22,000	22,160	22,160	1.98	172	1M	29B
1403/03/08	21,570	21,570	22,280	21,730	(1.27)	354	2M	35B
1403/03/07	21,980	21,980	21,980	22,010	(1.83)	92	1M	22B
1403/03/06	22,080	22,080	22,080	22,420	(0.49)	31	253K	6B
1403/02/29	24,710	24,220	25,170	24,530	(0.69)	415	1M	32B
1403/02/26	24,890	24,430	25,170	24,700	(0.76)	361	2M	38B
1403/02/25	24,910	24,780	25,290	24,890	0.0	509	2M	51B
1403/02/24	25,260	24,770	25,260	24,890	(0.48)	348	2M	45B
1403/02/23	25,000	24,960	25,500	25,010	(0.12)	256	2M	38B
1403/02/22	25,200	24,980	25,900	25,040	0.12	543	3M	72B
1403/02/19	25,070	24,960	25,290	25,010	(0.16)	576	2M	61B
1403/02/18	25,180	24,910	25,280	25,050	(0.44)	1,240	3M	73B
1403/02/17	25,350	24,930	25,450	25,160	(0.75)	891	2M	55B
1403/02/16	25,600	25,030	26,060	25,350	1.89	577	2M	58B
1403/02/12	25,480	24,800	25,480	24,880	2.13	254	854K	21B
1403/02/11	23,860	23,800	25,430	24,360	0.91	502	2M	50B
1403/02/10	24,150	23,920	24,890	24,140	0.88	467	1M	33B
1403/02/09	24,950	23,600	24,950	23,930	(1.6)	492	1M	25B
1403/02/08	24,980	23,990	25,320	24,320	(0.04)	654	1M	25B
1403/02/05	24,000	24,000	25,340	24,330	0.29	252	801K	20B
1403/02/04	24,280	23,700	24,880	24,260	(0.66)	951	1M	30B
1403/02/03	24,700	24,280	24,930	24,420	(2.63)	541	3M	65B
1403/02/02	26,700	24,710	26,700	25,080	(0.83)	269	802K	20B
1403/02/01	26,190	24,950	26,190	25,290	3.31	373	2M	45B
1403/01/29	24,570	24,360	24,680	24,480	0.16	75	252K	6B
1403/01/28	24,110	24,110	24,580	24,440	0.41	184	689K	17B
1403/01/26	24,340	24,340	24,360	24,340	(0.98)	163	3M	71B
1403/01/25	26,350	23,900	26,350	24,580	(3.61)	276	944K	23B
1403/01/21	26,250	25,270	26,250	25,500	(1.2)	405	1M	38B
1403/01/20	26,480	25,100	26,730	25,810	0.12	274	584K	15B
1403/01/19	26,000	25,320	26,690	25,780	(0.04)	236	633K	16B
1403/01/18	26,000	25,440	26,720	25,790	(3.8)	300	1M	30B
1403/01/15	27,740	26,400	27,800	26,810	0.07	183	325K	9B
1403/01/14	26,160	25,980	27,110	26,790	(1.11)	237	457K	12B
1403/01/11	26,520	26,120	27,000	27,090	(1.2)	258	378K	10B
1403/01/08	28,500	26,590	28,500	27,420	(2.25)	376	726K	20B
1403/01/07	29,430	27,140	29,430	28,050	(0.28)	459	711K	20B
1403/01/06	27,680	27,010	28,470	28,130	5.71	713	5M	142B
1403/01/05	25,800	25,220	26,780	26,610	6.31	286	1M	32B
1402/12/28	25,900	24,610	25,900	25,030	2.00	162	1M	25B
1402/12/27	24,790	24,000	25,300	24,540	1.45	178	881K	22B
1402/12/26	24,750	23,490	24,750	24,190	(0.21)	199	546K	13B
1402/12/23	24,500	23,920	24,580	24,240	(0.21)	122	547K	13B
1402/12/22	24,370	24,000	24,700	24,290	2.62	268	1M	32B
1402/12/21	23,700	23,110	24,000	23,670	0.47	248	966K	23B
1402/12/20	23,630	23,250	24,000	23,560	(0.3)	386	2M	35B
1402/12/19	23,340	23,340	24,090	23,630	(0.59)	159	578K	14B
1402/12/16	24,000	23,170	24,120	23,770	0.46	161	1M	25B
1402/12/15	22,920	22,920	24,200	23,660	0.42	428	4M	99B
1402/12/14	24,450	23,140	24,450	23,560	(0.25)	258	991K	23B
1402/12/13	23,890	23,180	24,470	23,620	1.94	246	890K	21B
1402/12/12	23,900	22,960	24,000	23,170	(0.64)	420	1M	26B
1402/12/09	24,580	23,100	24,580	23,320	0.39	238	918K	21B
1402/12/08	22,800	22,800	24,400	23,230	0.56	164	468K	11B
1402/12/07	24,000	22,860	24,010	23,100	(3.23)	486	1M	33B
1402/12/05	24,010	23,760	24,190	23,870	(0.58)	368	966K	23B
1402/12/02	23,560	23,560	24,350	24,010	0.0	183	312K	8B
1402/12/01	24,360	23,910	24,360	24,010	0.08	337	1M	29B
1402/11/30	24,090	23,010	24,490	23,990	0.04	217	647K	16B
1402/11/29	23,610	23,580	24,700	23,980	1.44	663	2M	44B
1402/11/28	23,230	23,230	24,030	23,640	0.0	399	1M	24B
1402/11/25	23,500	23,010	24,120	23,640	(0.38)	282	902K	21B
1402/11/24	23,680	23,520	24,420	23,730	0.81	259	830K	20B
1402/11/18	23,480	23,240	23,770	23,540	1.29	278	1M	27B
1402/11/17	22,800	22,800	23,780	23,240	0.48	171	562K	13B
1402/11/16	23,130	22,780	23,640	23,130	(1.78)	278	2M	49B
1402/11/15	24,100	23,110	24,100	23,550	(0.3)	203	916K	22B
1402/11/14	23,330	23,320	23,980	23,620	(0.59)	278	784K	18B
1402/11/11	24,000	23,410	24,450	23,760	(1.78)	335	1M	25B
1402/11/10	23,500	23,500	24,880	24,190	1.09	444	900K	22B
1402/11/09	23,550	22,770	24,270	23,930	2.22	398	2M	54B
1402/11/08	23,650	23,170	23,650	23,410	2.41	248	1M	24B
1402/11/07	22,160	22,160	23,290	22,860	2.28	219	847K	19B
1402/11/04	22,020	22,020	23,110	22,350	1.45	120	594K	13B
1402/11/03	22,780	21,880	22,780	22,030	(1.3)	1,037	6M	131B
1402/11/02	22,800	21,940	22,890	22,320	(0.13)	199	852K	19B
1402/11/01	22,550	21,450	22,670	22,350	(0.97)	282	2M	38B
1402/10/30	22,920	22,000	23,180	22,570	(1.35)	312	1M	27B
1402/10/27	22,990	22,190	23,380	22,880	(0.56)	145	884K	20B
1402/10/26	22,790	22,520	23,250	23,010	(0.3)	160	1M	30B
1402/10/25	23,440	22,750	23,440	23,080	(0.13)	113	1M	26B
1402/10/24	22,960	22,670	23,600	23,110	(0.22)	200	812K	19B
1402/10/23	22,650	22,500	23,590	23,160	(0.81)	217	1M	28B
1402/10/20	23,450	22,700	23,970	23,350	0.47	243	695K	16B
1402/10/19	23,800	22,500	23,800	23,240	0.04	456	2M	41B
1402/10/18	23,230	22,620	23,730	23,230	(2.11)	427	2M	41B
1402/10/17	23,560	23,560	23,900	23,730	1.85	392	1M	33B
1402/10/16	22,180	22,180	23,360	23,300	4.72	807	6M	149B
1402/10/13	21,200	21,200	22,500	22,250	3.83	578	4M	97B
1402/10/12	21,140	20,860	21,650	21,430	0.09	194	3M	65B
1402/10/11	21,860	21,040	21,860	21,410	(0.79)	189	982K	21B
1402/10/10	21,410	21,410	21,790	21,580	(0.64)	156	1M	24B
1402/10/09	21,650	21,250	21,850	21,720	1.59	495	1M	30B
1402/10/06	21,300	21,080	21,650	21,380	(0.47)	215	1M	27B
1402/10/05	21,300	21,210	21,500	21,480	(0.32)	113	320K	7B
1402/10/04	21,500	21,390	21,680	21,550	0.0	311	1M	23B
1402/10/03	21,490	21,450	21,630	21,550	(0.69)	143	836K	18B
1402/10/02	21,550	21,430	21,870	21,700	(0.5)	200	700K	15B
1402/09/29	21,600	21,550	22,000	21,810	(0.18)	115	360K	8B
1402/09/28	21,810	21,280	22,280	21,850	1.68	477	1M	26B
1402/09/27	22,350	21,210	22,350	21,490	(0.83)	833	3M	62B
1402/09/25	21,300	21,300	22,250	21,670	1.12	190	773K	17B
1402/09/22	21,420	21,210	21,940	21,430	(2.32)	198	1M	28B
1402/09/21	22,400	21,510	22,400	21,940	(0.81)	119	498K	11B
1402/09/20	22,080	21,600	22,680	22,120	0.09	134	510K	11B
1402/09/19	21,950	21,900	22,600	22,100	(0.18)	165	586K	13B
1402/09/18	22,070	21,800	22,270	22,140	(0.81)	169	945K	21B
1402/09/15	22,440	22,120	22,440	22,320	0.04	133	809K	18B
1402/09/14	22,500	22,030	22,880	22,310	(0.58)	318	1M	32B
1402/09/13	22,230	21,950	23,000	22,440	2.14	432	3M	62B
1402/09/12	22,450	21,340	22,450	21,970	0.69	357	2M	37B
1402/09/11	21,190	20,930	21,960	21,820	4.30	598	4M	89B
1402/09/08	20,630	20,630	21,320	20,920	1.45	246	1M	30B
1402/09/07	20,440	20,440	20,750	20,620	0.44	243	1M	30B
1402/09/06	20,300	20,110	20,880	20,530	0.74	366	2M	32B
1402/09/05	20,490	19,930	20,800	20,380	2.05	248	2M	32B
1402/09/04	20,330	19,610	20,330	19,970	(0.3)	297	2M	43B
1402/09/01	19,930	19,750	20,380	20,030	2.14	295	2M	40B
1402/08/30	19,850	19,300	19,870	19,610	0.46	167	510K	10B
1402/08/29	19,570	19,260	19,690	19,520	(0.26)	129	326K	6B
1402/08/28	18,780	18,780	19,930	19,570	0.0	352	1M	26B
1402/08/27	19,660	19,390	19,890	19,570	(0.2)	274	617K	12B
1402/08/24	19,620	19,510	19,890	19,610	0.26	145	359K	7B
1402/08/23	19,350	19,300	19,980	19,560	(1.46)	374	2M	35B
1402/08/22	19,400	19,280	20,300	19,850	1.33	416	3M	51B
1402/08/21	19,870	19,300	19,870	19,590	(0.46)	179	483K	9B
1402/08/20	19,770	19,440	19,910	19,680	0.10	222	704K	14B
1402/08/17	19,360	19,360	20,290	19,660	1.29	518	5M	94B
1402/08/16	19,310	19,200	19,750	19,410	(1.02)	262	1M	26B
1402/08/15	19,900	19,220	19,900	19,610	(1.56)	201	1M	27B
1402/08/14	19,050	19,050	19,970	19,920	4.73	449	5M	107B
1402/08/13	19,300	18,960	19,580	19,020	0.32	77	227K	4B
1402/08/10	19,200	18,530	19,200	18,960	0.26	74	679K	13B
1402/08/09	19,000	18,800	19,320	18,910	(0.42)	90	865K	16B
1402/08/08	18,950	18,950	19,490	18,990	0.11	112	372K	7B
1402/08/07	18,700	18,200	19,700	18,970	(0.68)	157	584K	11B
1402/08/06	18,820	18,700	19,790	19,100	(2.55)	155	700K	13B
1402/08/03	19,030	19,030	20,000	19,600	0.10	124	559K	11B
1402/08/02	19,550	19,010	20,200	19,580	(1.81)	164	892K	17B
1402/08/01	19,970	19,510	20,100	19,940	(0.4)	99	876K	17B
1402/07/30	19,910	19,890	20,580	20,020	(1.48)	104	1M	27B
1402/07/29	20,150	20,150	20,650	20,320	1.30	166	2M	32B
1402/07/26	19,900	19,870	20,200	20,060	0.05	93	830K	17B
1402/07/25	20,450	19,910	20,450	20,050	(0.15)	164	1M	26B
1402/07/24	19,700	19,700	20,480	20,080	2.08	129	838K	17B
1402/07/23	20,200	19,500	20,200	19,670	0.05	114	506K	10B
1402/07/22	19,520	19,000	20,000	19,660	(0.1)	264	1M	29B
1402/07/19	19,510	19,350	20,290	19,680	(0.1)	128	360K	7B
1402/07/18	19,080	19,080	20,000	19,700	3.41	191	2M	31B
1402/07/17	18,000	18,000	19,200	19,050	4.16	256	2M	31B
1402/07/16	18,640	18,100	18,970	18,290	(3.33)	244	2M	35B
1402/07/15	19,700	18,760	19,790	18,920	(2.27)	188	1M	20B
1402/07/12	19,480	19,400	19,870	19,360	0.31	88	263K	5B
1402/07/10	19,410	19,100	19,880	19,300	(0.52)	210	1M	21B
1402/07/09	19,760	19,310	19,900	19,400	(4.53)	492	5M	100B
1402/07/08	20,710	20,000	20,730	20,320	(2.12)	211	1M	26B
1402/07/05	21,320	20,610	21,450	20,760	(3.93)	401	3M	66B
1402/07/04	22,190	21,170	22,190	21,610	1.84	360	2M	35B
1402/07/03	20,810	20,620	22,020	21,220	0.81	297	2M	33B
1402/07/01	21,370	20,680	21,370	21,050	(0.66)	148	850K	18B
1402/06/29	21,170	21,040	21,420	21,190	0.09	179	877K	19B
1402/06/28	21,340	20,990	21,410	21,170	(0.89)	168	2M	32B
1402/06/27	21,810	21,020	21,810	21,360	(0.33)	261	1M	29B
1402/06/26	21,200	21,000	21,810	21,430	3.13	675	3M	73B
1402/06/22	20,010	19,810	20,890	20,780	4.42	620	8M	158B
1402/06/21	19,960	19,410	20,390	19,900	1.22	232	2M	42B
1402/06/20	19,610	19,570	19,900	19,660	0.20	138	824K	16B
1402/06/19	19,970	19,400	19,980	19,620	(0.46)	185	855K	17B
1402/06/18	19,890	19,550	20,000	19,710	(1.5)	227	3M	59B
1402/06/14	20,160	19,800	20,400	20,010	0.50	336	4M	81B
1402/06/13	19,720	19,340	20,120	19,910	2.37	445	5M	101B
1402/06/12	18,930	18,930	19,800	19,450	0.46	125	808K	16B
1402/06/11	19,350	19,000	19,790	19,360	(1.93)	152	894K	17B
1402/06/08	19,200	19,200	19,940	19,740	(0.1)	158	759K	15B
1402/06/07	20,290	19,500	20,290	19,760	(1.25)	161	979K	19B
1402/06/06	19,850	19,650	20,450	20,010	0.55	174	1M	26B
1402/06/05	19,700	19,640	20,090	19,900	3.43	219	2M	40B
1402/06/04	18,460	18,180	19,410	19,240	4.06	355	6M	108B
1402/06/01	17,920	17,920	18,930	18,490	0.0	164	1M	19B
1402/05/31	18,630	18,280	18,850	18,490	0.0	109	433K	8B
1402/05/30	18,200	18,200	19,030	18,490	0.0	99	271K	5B
1402/05/29	19,030	18,180	19,030	18,490	(1.54)	141	798K	15B
1402/05/28	18,930	18,300	19,000	18,780	(1.83)	182	587K	11B
1402/05/25	19,170	18,760	19,170	19,130	(0.52)	136	521K	10B
1402/05/24	19,470	18,740	19,470	19,230	(1.49)	148	657K	13B
1402/05/23	19,930	19,510	19,950	19,520	0.51	93	418K	8B
1402/05/22	19,280	19,150	19,910	19,420	0.41	114	555K	11B
1402/05/21	19,320	19,000	19,330	19,340	(2.42)	124	710K	14B
1402/05/18	19,520	19,400	20,120	19,820	0.15	110	397K	8B
1402/05/17	20,140	19,230	20,140	19,790	(0.7)	145	456K	9B
1402/05/16	20,350	19,670	20,350	19,930	(0.7)	182	795K	16B
1402/05/15	19,600	19,600	20,680	20,070	1.01	373	2M	36B
1402/05/14	19,500	19,500	19,970	19,870	4.47	309	2M	32B
1402/05/10	18,770	18,470	19,520	19,020	2.26	151	914K	17B
1402/05/09	18,630	18,140	18,890	18,600	(0.37)	108	465K	9B
1402/05/08	18,460	18,210	18,950	18,670	(2.3)	174	908K	17B
1402/05/07	19,400	18,730	19,400	19,110	(0.68)	123	443K	8B
1402/05/04	19,600	18,830	19,670	19,240	(1.94)	175	1M	20B
1402/05/03	19,110	19,000	19,660	19,620	4.75	398	5M	92B
1402/05/02	18,840	18,210	19,300	18,730	1.74	168	586K	11B
1402/05/01	18,400	18,110	18,730	18,410	0.22	119	610K	11B
1402/04/31	19,180	18,300	19,180	18,370	(4.62)	288	2M	32B
1402/04/28	19,000	18,250	19,470	19,260	3.83	318	2M	35B
1402/04/27	18,500	18,110	18,550	18,550	4.98	155	2M	35B
1402/04/26	17,810	17,550	18,830	17,670	(4.33)	371	3M	48B
1402/04/25	19,350	18,070	19,350	18,470	(1.39)	247	2M	44B
1402/04/24	19,250	18,680	19,250	18,730	1.63	126	695K	13B
1402/04/21	18,610	18,170	19,200	18,430	(2.64)	265	1M	23B
1402/04/20	18,610	18,610	19,400	18,930	(3.02)	215	1M	23B
1402/04/19	19,940	18,930	19,960	19,520	(1.66)	161	691K	13B
1402/04/18	20,550	19,520	20,550	19,850	(3.36)	317	2M	36B
1402/04/17	20,500	20,100	21,270	20,540	1.03	458	2M	48B
1402/04/14	20,590	19,830	20,590	20,330	1.80	371	2M	40B
1402/04/13	19,290	19,280	20,030	19,970	4.66	420	2M	38B
1402/04/12	18,400	18,400	19,280	19,080	3.86	328	3M	63B
1402/04/11	18,150	18,150	18,800	18,370	0.33	176	717K	13B
1402/04/10	18,450	18,000	18,620	18,310	0.05	143	593K	11B
1402/04/07	18,730	18,040	18,730	18,300	(0.33)	173	635K	12B
1402/04/06	18,800	18,110	18,890	18,360	(0.81)	228	1M	25B
1402/04/05	18,650	18,310	18,800	18,510	0.16	173	707K	13B
1402/04/04	18,880	18,410	18,950	18,480	0.38	102	273K	5B
1402/04/03	18,260	17,960	18,970	18,410	(1.07)	262	1M	19B
1402/03/31	19,000	18,360	19,270	18,610	(0.91)	420	3M	62B
1402/03/30	18,620	18,620	19,290	18,780	(2.34)	170	1M	23B
1402/03/29	18,760	18,760	19,420	19,230	1.58	232	2M	32B
1402/03/28	19,140	18,510	19,400	18,930	(2.47)	270	2M	45B
1402/03/27	19,750	19,070	20,080	19,410	(2.36)	281	1M	23B
1402/03/24	19,660	19,640	20,290	19,880	0.30	222	672K	13B
1402/03/23	20,590	19,600	20,590	19,820	0.92	214	1M	29B
1402/03/22	19,890	19,120	20,240	19,640	(2.14)	433	2M	35B
1402/03/21	19,950	19,200	20,130	20,070	4.64	474	4M	81B
1402/03/20	19,710	19,070	19,800	19,180	(4.43)	357	2M	42B
1402/03/17	20,450	19,930	20,510	20,070	(4.29)	852	8M	152B
1402/03/16	21,030	20,510	21,450	20,970	(2.83)	553	4M	79B
1402/03/13	22,100	21,170	22,150	21,580	0.33	455	2M	49B
1402/03/10	21,360	20,810	21,970	21,510	0.70	659	3M	73B
1402/03/09	20,610	20,610	21,590	21,360	3.84	898	6M	125B
1402/03/08	19,110	19,110	20,600	20,570	4.84	580	7M	146B
1402/03/07	19,850	19,380	20,600	19,620	(3.78)	760	4M	83B
1402/03/06	20,700	20,070	21,120	20,390	(3.46)	527	4M	73B
1402/03/03	21,000	20,250	21,250	21,120	4.35	1,597	14M	292B
1402/03/02	20,180	20,170	20,870	20,240	3.32	325	2M	44B
1402/02/27	20,100	19,990	21,140	21,020	4.37	1,209	9M	179B
1402/02/25	20,900	19,200	20,900	20,140	0.70	368	2M	40B
1402/02/24	19,600	19,390	21,000	20,000	(1.23)	772	6M	115B
1402/02/23	20,250	20,250	20,630	20,250	(4.97)	420	7M	138B
1402/02/20	22,200	20,420	22,300	21,310	0.05	2,010	7M	146B
1402/02/19	19,900	19,900	21,380	21,300	4.57	1,699	17M	362B
1402/02/18	19,250	19,250	21,110	20,370	1.29	1,629	12M	243B
1402/02/17	21,130	20,080	21,130	20,110	(4.83)	1,096	18M	358B
1402/02/16	21,830	20,800	21,830	21,130	(1.68)	1,554	11M	223B
1402/02/13	21,380	20,830	21,560	21,490	4.63	1,545	17M	374B
1402/02/12	20,270	19,580	20,550	20,540	4.90	851	13M	259B
1402/02/11	19,970	19,020	20,200	19,580	0.20	759	5M	89B
1402/02/10	19,540	19,300	19,540	19,540	5.00	445	7M	139B
1402/02/09	18,090	17,430	18,740	18,610	4.26	612	6M	108B
1402/02/06	18,180	17,530	18,180	17,850	1.83	742	5M	92B
1402/02/05	17,220	17,220	18,300	17,530	(0.34)	874	9M	152B
1402/02/04	17,600	17,050	17,600	17,590	4.89	682	7M	130B
1402/01/30	16,450	16,290	16,930	16,770	3.97	706	6M	104B
1402/01/29	15,570	15,400	16,230	16,130	4.33	767	8M	131B
1402/01/28	15,250	15,020	15,980	15,460	(0.64)	509	3M	45B
1402/01/27	15,880	15,200	16,060	15,560	(0.32)	480	3M	41B
1402/01/26	15,550	15,270	15,680	15,610	4.48	582	4M	66B
1402/01/22	14,460	14,460	15,440	14,940	(1.19)	430	2M	24B
1402/01/21	15,650	14,870	16,300	15,120	(3.39)	2,316	8M	123B
1402/01/20	15,190	15,190	15,890	15,650	3.10	726	4M	59B
1402/01/19	15,150	15,010	15,180	15,180	4.98	799	9M	141B
1402/01/16	13,860	13,720	14,600	14,460	3.95	478	5M	71B
1402/01/15	13,990	13,700	14,190	13,910	0.14	555	2M	33B
1402/01/14	13,740	13,610	14,140	13,890	0.43	448	2M	24B
1402/01/09	13,890	13,620	14,390	13,830	(2.61)	1,948	10M	144B
1402/01/08	13,590	13,590	14,670	14,200	1.57	453	2M	28B
1402/01/07	13,420	13,060	14,340	13,980	2.34	474	4M	49B
1402/01/06	13,500	13,170	14,190	13,660	(0.58)	428	2M	32B
1402/01/05	14,350	13,370	14,580	13,740	(2.14)	584	4M	54B
1401/12/28	14,040	14,000	14,040	14,040	4.93	628	15M	210B
1401/12/27	13,380	13,380	13,380	13,380	4.94	114	2M	27B
1401/12/24	12,740	12,510	12,750	12,750	4.94	409	8M	100B
1401/12/23	12,000	11,630	12,450	12,150	2.19	476	4M	43B
1401/12/22	11,750	11,750	12,090	11,890	0.51	227	2M	19B
1401/12/21	11,980	11,800	12,220	11,830	(4.75)	373	6M	68B
1401/12/20	12,990	11,880	12,990	12,420	(0.56)	311	4M	47B
1401/12/16	12,810	12,310	12,810	12,490	(2.04)	338	4M	56B
1401/12/15	13,000	12,540	13,000	12,750	(0.78)	382	1M	16B
1401/12/14	12,800	12,720	13,000	12,850	(0.31)	150	946K	12B
1401/12/13	12,770	12,770	13,100	12,890	(1.45)	505	2M	23B
1401/12/10	13,070	12,860	13,370	13,080	(1.88)	689	2M	27B
1401/12/09	13,240	13,020	13,590	13,330	(0.6)	279	2M	23B
1401/12/08	12,870	12,870	13,970	13,410	0.52	306	3M	34B
1401/12/07	13,400	13,000	13,400	13,340	4.46	584	9M	115B
1401/12/06	12,580	12,400	12,820	12,770	4.59	142	2M	22B
1401/12/03	12,100	12,060	12,590	12,210	(3.17)	201	2M	19B
1401/12/02	12,130	12,130	12,640	12,610	4.73	529	13M	162B
1401/12/01	11,600	11,600	12,090	12,040	4.51	201	2M	24B
1401/11/30	11,740	11,450	11,740	11,520	0.09	159	1M	12B
1401/11/26	11,500	11,400	11,580	11,510	(0.26)	101	707K	8B
1401/11/25	11,420	11,420	11,680	11,540	(0.77)	175	2M	24B
1401/11/24	11,520	11,350	11,720	11,630	2.11	230	2M	26B
1401/11/23	11,150	11,150	11,700	11,390	(1.13)	777	3M	29B
1401/11/19	11,690	11,130	11,690	11,520	(0.6)	141	813K	9B
1401/11/18	11,500	11,300	11,980	11,590	0.09	186	884K	10B
1401/11/17	11,520	11,250	11,800	11,580	0.17	380	1M	15B
1401/11/16	11,500	11,350	12,000	11,560	(3.02)	1,770	5M	53B
1401/11/12	12,200	11,770	12,200	11,920	1.19	239	2M	19B
1401/11/11	11,370	11,370	11,790	11,780	4.90	529	8M	91B
1401/11/10	10,360	10,350	11,350	11,230	3.89	256	3M	33B
1401/11/09	11,620	10,670	11,620	10,810	(3.74)	346	4M	39B
1401/11/08	11,110	10,830	11,850	11,230	(1.23)	230	2M	18B
1401/11/05	11,650	11,200	11,850	11,370	(3.32)	266	2M	27B
1401/11/04	11,600	11,570	11,900	11,760	(0.84)	141	779K	9B
1401/11/03	11,850	11,430	12,170	11,860	1.37	323	2M	21B
1401/11/02	11,820	11,320	12,080	11,700	(1.43)	365	2M	28B
1401/11/01	12,310	11,860	12,470	11,870	(4.89)	950	19M	231B
1401/10/28	13,030	12,280	13,030	12,480	(3.03)	613	6M	78B
1401/10/27	13,310	12,550	13,540	12,870	(2.57)	561	3M	41B
1401/10/26	12,310	12,310	13,310	13,210	4.18	597	7M	88B
1401/10/24	12,910	11,940	12,910	12,680	1.93	314	3M	43B
1401/10/21	12,650	12,130	13,100	12,440	(0.48)	479	7M	86B
1401/10/20	12,050	12,000	12,850	12,500	2.12	422	9M	106B
1401/10/19	12,300	12,000	12,480	12,240	(0.65)	400	5M	65B
1401/10/18	11,900	11,610	12,620	12,320	2.50	692	10M	124B
1401/10/17	12,210	11,550	12,390	12,020	0.33	576	6M	70B
1401/10/14	12,140	11,480	12,210	11,980	3.01	1,017	11M	132B
1401/10/13	11,590	11,340	11,640	11,630	4.87	1,011	24M	280B
1401/10/12	10,880	10,870	11,130	11,090	4.62	587	13M	146B
1401/10/11	10,380	10,370	10,910	10,600	(2.39)	357	2M	23B
1401/10/10	11,170	10,760	11,170	10,860	(4.06)	604	7M	71B
1401/10/07	11,320	11,230	11,320	11,320	4.91	516	17M	195B
1401/10/05	10,350	10,350	10,810	10,790	4.76	427	8M	85B
1401/10/04	10,290	10,180	10,390	10,300	0.78	286	4M	45B
1401/10/03	10,100	9,930	10,350	10,220	2.51	390	4M	40B
1401/09/30	10,430	9,830	10,430	9,970	(1.29)	204	2M	23B
1401/09/29	10,300	9,910	10,400	10,100	(1.37)	225	3M	30B
1401/09/28	10,240	10,000	10,590	10,240	0.89	417	6M	64B
1401/09/27	9,950	9,770	10,380	10,150	1.91	472	9M	95B
1401/09/26	9,750	9,750	10,140	9,960	(0.9)	252	2M	22B
1401/09/23	10,070	9,810	10,240	10,050	0.90	224	2M	24B
1401/09/22	9,740	9,650	10,110	9,960	3.43	297	3M	33B
1401/09/21	9,420	9,300	9,730	9,630	3.77	275	2M	18B
1401/09/20	8,790	8,790	9,450	9,280	3.11	261	3M	27B
1401/09/19	9,000	8,880	9,120	9,000	(2.28)	235	5M	41B
1401/09/16	9,170	9,100	9,350	9,210	1.54	266	1M	13B
1401/09/15	9,000	8,850	9,220	9,070	0.78	228	2M	14B
1401/09/14	9,070	8,920	9,090	9,000	3.33	322	2M	18B
1401/09/13	8,450	8,450	9,030	8,710	1.28	728	16M	142B
1401/09/12	8,610	8,440	8,700	8,600	0.94	160	2M	13B
1401/09/09	8,790	8,480	8,790	8,520	(0.7)	155	2M	14B
1401/09/08	8,690	8,500	8,700	8,580	0.0	142	1M	9B
1401/09/07	8,800	8,470	8,800	8,580	(2.05)	218	2M	14B
1401/09/06	8,850	8,590	8,850	8,760	(0.34)	115	391K	3B
1401/09/05	8,730	8,690	8,880	8,790	0.0	87	295K	3B
1401/09/02	8,800	8,710	8,940	8,790	(0.11)	92	194K	2B
1401/09/01	8,740	8,730	8,940	8,800	0.0	72	367K	3B
1401/08/30	8,800	8,730	9,060	8,800	0.0	106	317K	3B
1401/08/29	8,800	8,730	9,150	8,800	0.11	80	271K	2B
1401/08/28	9,200	8,760	9,240	8,790	(4.66)	219	3M	26B
1401/08/25	9,390	9,120	9,400	9,220	0.0	111	931K	9B
1401/08/24	9,200	9,100	9,400	9,220	0.0	155	706K	7B
1401/08/23	9,120	9,060	9,280	9,220	(0.43)	128	931K	9B
1401/08/22	9,380	8,950	9,380	9,260	(0.75)	169	825K	8B
1401/08/21	9,270	9,160	9,540	9,330	2.64	292	1M	14B
1401/08/18	9,030	8,570	9,160	9,090	4.12	307	3M	30B
1401/08/17	8,800	8,360	8,920	8,730	2.71	640	19M	163B
1401/08/16	8,200	8,200	8,510	8,500	4.81	344	7M	58B
1401/08/15	8,350	7,980	8,400	8,110	0.37	141	704K	6B
1401/08/14	7,800	7,800	8,150	8,080	3.99	249	4M	31B
1401/08/11	7,610	7,470	8,070	7,770	1.04	153	927K	7B
1401/08/10	7,810	7,670	7,880	7,690	0.26	110	599K	5B
1401/08/09	7,570	7,440	7,720	7,670	4.21	193	2M	15B
1401/08/08	7,270	7,150	7,490	7,360	(0.67)	134	1M	7B
1401/08/07	7,590	7,210	7,590	7,410	(0.4)	208	3M	19B
1401/08/04	7,670	7,370	7,760	7,440	(4.0)	302	4M	30B
1401/08/03	7,700	7,660	7,880	7,750	(0.9)	156	1M	11B
1401/08/02	7,950	7,640	8,030	7,820	(2.62)	167	1M	10B
1401/08/01	7,930	7,930	8,170	8,030	(0.12)	101	336K	3B
1401/07/30	7,900	7,900	8,190	8,040	(0.5)	138	981K	8B
1401/07/27	8,360	8,000	8,360	8,080	(2.42)	226	2M	12B
1401/07/26	8,190	8,160	8,400	8,280	2.99	275	2M	18B
1401/07/25	7,750	7,750	8,200	8,040	0.12	112	539K	4B
1401/07/24	8,170	7,840	8,170	8,030	(0.99)	334	1M	10B
1401/07/23	8,230	7,840	8,230	8,110	1.38	374	2M	18B
1401/07/20	7,820	7,770	8,030	8,000	4.58	511	5M	42B
1401/07/19	7,570	7,510	7,810	7,650	1.06	221	1M	9B
1401/07/18	7,490	7,400	7,600	7,570	(0.92)	184	746K	6B
1401/07/17	7,500	7,480	7,650	7,640	(0.52)	151	573K	4B
1401/07/16	7,860	7,550	7,870	7,680	0.26	189	880K	7B
1401/07/12	7,510	7,510	7,830	7,660	0.0	230	938K	7B
1401/07/11	8,000	7,600	8,000	7,660	(4.13)	394	3M	23B
1401/07/10	7,920	7,840	8,170	7,990	(3.15)	342	1M	11B
1401/07/09	8,600	8,170	8,650	8,250	(4.07)	363	3M	24B
1401/07/06	8,130	8,130	8,660	8,600	4.24	776	4M	32B
1401/07/04	7,840	7,840	8,390	8,250	0.73	223	1M	11B
1401/07/02	8,450	8,180	8,750	8,190	(4.88)	400	5M	38B
1401/06/30	8,720	8,450	8,770	8,610	(2.71)	331	1M	11B
1401/06/29	8,830	8,800	9,040	8,850	(1.99)	380	2M	15B
1401/06/28	9,200	8,900	9,220	9,030	(1.53)	442	2M	22B
1401/06/27	9,300	9,070	9,300	9,170	(2.96)	782	3M	28B
1401/06/23	9,590	9,300	9,590	9,450	(0.53)	798	4M	40B
1401/06/22	9,460	9,460	9,720	9,500	(4.52)	1,393	13M	119B
1401/06/21	9,950	9,950	9,950	9,950	(4.97)	230	3M	31B
1401/06/20	10,250	10,170	10,660	10,470	(0.85)	208	622K	6B
1401/06/19	10,790	10,240	10,790	10,560	(1.68)	279	760K	8B
1401/06/16	10,180	10,130	10,890	10,740	3.17	604	2M	26B
1401/06/15	10,450	10,150	10,480	10,410	(0.38)	99	296K	3B
1401/06/14	10,660	10,280	10,670	10,450	(0.1)	176	392K	4B
1401/06/13	10,240	10,200	10,420	10,460	(0.66)	151	436K	4B
1401/06/12	10,700	10,200	10,750	10,530	(0.94)	167	439K	5B
1401/06/09	10,450	10,410	10,700	10,630	(0.47)	159	422K	4B
1401/06/08	10,500	10,420	10,760	10,680	(0.74)	169	470K	5B
1401/06/07	10,540	10,530	10,790	10,760	(0.65)	204	620K	7B
1401/06/06	11,090	10,550	11,090	10,830	(0.09)	187	696K	8B
1401/06/05	11,190	10,670	11,190	10,840	1.12	274	1M	13B
1401/06/02	10,300	10,270	10,770	10,720	4.48	240	3M	27B
1401/06/01	10,120	10,120	10,420	10,260	1.38	345	950K	10B
1401/05/31	10,280	10,100	10,280	10,120	0.10	111	245K	2B
1401/05/30	10,100	10,100	10,280	10,110	0.10	88	295K	3B
1401/05/29	10,300	10,070	10,300	10,100	0.20	177	371K	4B
1401/05/26	10,000	10,000	10,220	10,080	0.0	101	212K	2B
1401/05/25	10,040	10,030	10,220	10,080	0.10	89	215K	2B
1401/05/24	10,410	9,970	10,410	10,070	0.0	143	584K	6B
1401/05/23	10,000	10,000	10,200	10,070	0.10	83	401K	4B
1401/05/22	10,290	10,050	10,290	10,060	0.20	156	418K	4B
1401/05/19	10,040	9,830	10,220	10,040	0.0	104	270K	3B
1401/05/18	10,390	9,970	10,390	10,040	0.10	80	242K	2B
1401/05/15	10,000	9,850	10,250	10,030	0.50	189	512K	5B
1401/05/12	9,960	9,940	10,180	9,980	0.40	117	510K	5B
1401/05/11	10,090	9,850	10,090	9,940	0.0	110	303K	3B
1401/05/10	9,740	9,740	10,050	9,940	(0.1)	70	156K	2B
1401/05/09	9,730	9,560	10,150	9,950	(0.9)	195	777K	8B
1401/05/08	10,290	9,870	10,290	10,040	0.0	86	175K	2B
1401/05/05	9,930	9,930	10,290	10,040	0.10	109	323K	3B
1401/05/04	10,120	9,870	10,150	10,030	(0.3)	154	469K	5B
1401/05/03	10,080	9,690	10,290	10,060	(1.28)	276	725K	7B
1401/05/02	10,570	10,090	10,570	10,190	(1.64)	125	1M	11B
1401/05/01	10,070	10,070	10,670	10,360	1.77	273	875K	9B
1401/04/29	10,040	10,020	10,340	10,180	0.59	174	1M	11B
1401/04/28	9,960	9,930	10,240	10,120	(0.3)	582	858K	9B
1401/04/26	10,370	9,940	10,370	10,150	(0.29)	166	537K	5B
1401/04/25	9,710	9,710	10,470	10,180	0.30	173	467K	5B
1401/04/22	10,400	10,040	10,400	10,150	1.50	179	866K	9B
1401/04/21	9,730	9,730	10,300	10,000	0.30	181	573K	6B
1401/04/20	10,400	9,950	10,400	9,970	(4.78)	540	4M	40B
1401/04/18	10,470	10,170	10,630	10,470	(0.85)	290	796K	8B
1401/04/15	10,810	10,460	10,810	10,560	(2.22)	376	1M	13B
1401/04/14	10,800	10,610	11,060	10,800	1.98	1,398	6M	65B
1401/04/13	10,300	10,220	10,610	10,590	4.75	833	8M	87B
1401/04/12	10,300	9,920	10,300	10,110	(0.2)	286	911K	9B
1401/04/11	10,110	10,050	10,300	10,130	0.0	145	320K	3B
1401/04/08	10,450	9,930	10,450	10,130	(1.27)	213	951K	10B
1401/04/07	10,010	10,010	10,390	10,260	(0.29)	414	3M	28B
1401/04/06	10,480	9,950	10,480	10,290	(1.06)	198	842K	9B
1401/04/05	10,290	10,060	10,600	10,400	(0.67)	178	626K	6B
1401/04/04	10,800	10,420	10,800	10,470	(4.47)	413	2M	20B
1401/04/01	10,700	10,670	11,070	10,960	(1.08)	252	696K	8B
1401/03/31	11,250	10,990	11,300	11,080	0.0	157	400K	4B
1401/03/30	11,030	10,850	11,300	11,080	0.27	272	694K	8B
1401/03/29	11,310	10,900	11,460	11,050	(0.09)	182	454K	5B
1401/03/28	11,600	11,020	11,600	11,060	(4.57)	366	2M	26B
1401/03/25	11,500	11,280	11,560	11,590	(0.94)	171	406K	5B
1401/03/24	11,490	11,490	11,880	11,700	(0.51)	279	1M	17B
1401/03/23	11,400	11,400	11,900	11,760	2.44	389	2M	24B
1401/03/22	11,430	11,310	11,710	11,480	0.17	316	936K	11B
1401/03/21	11,600	11,370	11,900	11,460	(4.18)	544	3M	29B
1401/03/18	12,030	11,720	12,220	11,960	(0.75)	640	3M	33B
1401/03/17	12,050	12,050	12,240	12,050	(4.97)	803	9M	111B
1401/03/16	12,680	12,680	12,680	12,680	(4.95)	131	1M	18B
1401/03/11	13,340	13,340	13,340	13,340	(4.99)	108	1M	18B
1401/03/10	13,680	13,680	13,680	14,040	(2.5)	80	538K	7B
1401/02/28	15,660	15,240	15,790	15,450	(1.9)	596	3M	40B
1401/02/27	15,960	15,540	15,960	15,750	0.45	378	2M	35B
1401/02/26	15,800	15,290	16,030	15,680	2.69	501	3M	49B
1401/02/25	15,420	14,920	15,600	15,270	(2.55)	413	2M	26B
1401/02/24	15,770	15,450	16,000	15,670	0.77	486	3M	46B
1401/02/21	15,230	15,150	15,780	15,550	3.46	370	2M	36B
1401/02/20	15,400	14,700	15,400	15,030	(2.78)	370	1M	20B
1401/02/19	15,140	14,660	15,540	15,460	4.46	612	4M	59B
1401/02/18	14,280	14,260	15,100	14,800	1.16	290	1M	18B
1401/02/17	15,380	14,200	15,380	14,630	(0.61)	300	2M	27B
1401/02/12	14,830	14,270	14,870	14,720	(0.74)	315	686K	10B
1401/02/11	14,820	14,460	14,840	14,830	4.88	685	6M	93B
1401/02/10	13,780	13,570	14,200	14,140	4.51	312	2M	33B
1401/02/07	13,670	13,410	13,720	13,530	0.22	327	2M	29B
1401/02/06	13,820	13,400	13,820	13,500	1.28	601	4M	55B
1401/02/05	13,300	13,000	13,680	13,330	(2.56)	445	2M	29B
1401/02/04	13,910	13,360	13,910	13,680	(0.8)	155	610K	8B
1401/01/31	14,090	13,610	14,370	13,790	(1.22)	220	1M	18B
1401/01/30	14,070	13,590	14,440	13,960	(0.78)	314	1M	20B
1401/01/29	13,750	13,600	14,130	14,070	4.53	384	3M	37B
1401/01/28	13,580	13,150	13,610	13,460	0.67	198	925K	12B
1401/01/27	13,230	13,050	13,700	13,370	(0.37)	244	703K	9B
1401/01/24	13,000	12,790	13,770	13,420	1.44	345	3M	34B
1401/01/23	13,740	12,710	13,740	13,230	0.0	169	474K	6B
1401/01/22	13,000	12,950	13,560	13,230	1.69	327	1M	15B
1401/01/21	12,700	12,480	13,460	13,010	(0.84)	251	848K	11B
1401/01/20	12,990	12,980	13,470	13,120	(3.95)	412	2M	20B
1401/01/17	14,430	13,370	14,430	13,660	(2.91)	300	1M	16B
1401/01/16	13,280	13,160	14,440	14,070	2.25	366	2M	26B
1401/01/15	13,450	13,300	14,210	13,760	(0.22)	494	3M	38B
1401/01/14	13,890	13,270	14,310	13,790	(0.58)	431	1M	15B
1401/01/10	13,750	13,500	13,910	13,870	4.68	357	2M	28B
1401/01/09	13,230	12,850	13,380	13,250	3.92	340	2M	31B
1401/01/08	12,220	11,870	13,090	12,750	2.25	328	2M	21B
1401/01/07	12,750	12,360	12,750	12,470	0.0	96	128K	2B
1401/01/06	12,740	12,500	12,950	12,470	0.40	87	204K	3B
1400/12/28	12,210	11,780	12,900	12,420	0.16	205	2M	20B
1400/12/25	12,220	12,180	12,480	12,400	(0.16)	55	147K	2B
1400/12/24	12,400	12,200	12,800	12,420	(0.32)	63	303K	4B
1400/12/23	12,480	12,200	12,600	12,460	(0.08)	79	393K	5B
1400/12/21	12,130	12,120	12,440	12,470	(0.16)	40	82K	1B
1400/12/18	12,000	12,000	12,460	12,490	(0.56)	136	291K	4B
1400/12/17	12,740	12,020	13,000	12,560	0.80	142	589K	7B
1400/12/16	12,430	12,170	12,770	12,460	2.38	168	716K	9B
1400/12/15	11,530	11,530	12,350	12,170	2.35	156	2M	19B
1400/12/14	11,440	11,440	12,490	11,890	(1.16)	119	1M	12B
1400/12/11	11,770	11,720	12,220	12,030	(0.25)	71	122K	1B
1400/12/09	12,570	11,930	12,570	12,060	0.17	58	192K	2B
1400/12/08	12,400	11,770	12,400	12,040	0.08	82	204K	2B
1400/12/07	12,530	12,000	12,530	12,030	0.75	87	300K	4B
1400/12/04	12,000	11,730	12,150	11,940	0.17	93	380K	5B
1400/12/03	11,460	11,460	12,220	11,920	(0.25)	153	440K	5B
1400/12/02	11,550	11,550	12,390	11,950	(0.42)	144	428K	5B
1400/12/01	12,540	12,010	12,540	12,000	0.42	114	184K	2B
1400/11/30	12,000	11,540	12,460	11,950	(1.48)	216	811K	10B
1400/11/27	12,650	11,840	12,650	12,130	(2.65)	340	1M	14B
1400/11/25	12,470	12,150	12,470	12,460	4.88	290	2M	24B
1400/11/24	12,100	11,820	12,100	11,880	3.04	171	854K	10B
1400/11/23	11,480	11,250	11,700	11,530	3.41	214	1M	12B
1400/11/20	11,390	10,680	11,390	11,150	0.09	132	575K	6B
1400/11/19	11,430	10,890	11,430	11,140	(0.18)	104	298K	3B
1400/11/18	11,000	10,910	11,400	11,160	(0.27)	108	405K	4B
1400/11/17	10,720	10,700	11,600	11,190	(0.62)	99	277K	3B
1400/11/16	11,440	11,290	11,700	11,260	0.36	94	218K	3B
1400/11/13	11,700	11,060	11,700	11,220	0.18	89	241K	3B
1400/11/12	11,550	11,150	11,660	11,200	0.81	125	409K	5B
1400/11/11	10,390	10,390	11,350	11,110	2.78	150	960K	11B
1400/11/10	11,230	10,240	11,230	10,810	1.03	146	615K	7B
1400/11/09	11,100	10,960	11,100	10,700	1.13	125	336K	4B
1400/11/06	10,310	10,260	10,840	10,580	2.42	106	740K	8B
1400/11/05	10,350	10,250	10,570	10,330	(4.17)	160	1M	12B
1400/11/04	10,460	10,370	10,730	10,780	(1.01)	115	419K	4B
1400/11/03	10,700	10,460	10,850	10,890	(1.09)	94	314K	3B
1400/11/02	11,640	10,690	11,640	11,010	(2.13)	254	2M	21B
1400/10/29	11,110	11,070	11,640	11,250	0.63	216	615K	7B
1400/10/28	11,440	11,110	11,700	11,180	(4.36)	330	2M	22B
1400/10/27	11,150	11,040	11,760	11,690	4.38	560	4M	52B
1400/10/26	10,960	10,860	11,240	11,200	(2.01)	158	751K	8B
1400/10/25	10,960	10,960	11,380	11,430	(0.52)	84	243K	3B
1400/10/22	12,070	11,210	12,070	11,490	(2.63)	300	973K	11B
1400/10/21	11,790	11,330	11,820	11,800	4.80	309	2M	21B
1400/10/20	12,000	11,220	12,000	11,260	(4.66)	241	3M	37B
1400/10/19	12,160	11,590	12,160	11,810	(3.12)	113	884K	10B
1400/10/18	12,440	11,850	12,440	12,190	(0.33)	138	480K	6B
1400/10/15	12,640	11,760	12,640	12,230	(0.41)	97	321K	4B
1400/10/14	12,250	12,210	12,790	12,280	(4.44)	204	1M	14B
1400/10/13	12,300	12,300	13,260	12,850	(0.16)	121	274K	4B
1400/10/12	12,280	12,280	13,150	12,870	(0.23)	209	567K	7B
1400/10/11	13,340	12,580	13,340	12,900	(2.57)	247	882K	11B
1400/10/08	13,950	12,740	14,040	13,240	(1.05)	430	976K	13B
1400/10/07	13,380	13,360	13,380	13,380	4.94	296	3M	37B
1400/10/06	11,670	11,670	12,790	12,750	4.59	163	2M	19B
1400/10/05	11,810	11,810	12,250	12,190	(1.61)	246	812K	10B
1400/10/04	12,950	11,750	12,950	12,390	0.41	556	1M	18B
1400/10/01	12,330	12,110	12,340	12,340	4.93	124	1M	16B
1400/09/30	11,640	11,480	11,780	11,760	4.81	311	2M	24B
1400/09/29	11,220	11,220	11,220	11,220	4.96	300	8M	92B
1400/09/28	10,660	10,580	11,500	10,690	(3.95)	673	6M	61B
1400/09/27	11,390	10,860	11,500	11,130	(1.94)	330	989K	11B
1400/09/24	11,840	11,110	11,840	11,350	(1.99)	552	2M	25B
1400/09/23	11,490	10,730	11,700	11,580	3.86	1,027	6M	69B
1400/09/22	11,160	10,230	11,160	11,150	4.89	711	11M	126B
1400/09/21	11,030	11,030	11,030	10,630	1.14	51	338K	4B
1400/09/20	10,930	10,930	10,930	10,510	0.96	49	289K	3B
1400/09/17	10,620	10,620	10,620	10,410	2.87	36	291K	3B
1400/09/03	30,500	29,800	31,000	30,320	1.00	382	461K	14B
1400/09/02	29,600	29,600	30,880	30,020	(0.5)	168	381K	11B
1400/09/01	30,550	30,000	31,090	30,170	0.53	109	163K	5B
1400/08/30	29,700	28,980	30,100	30,010	(0.69)	110	140K	4B
1400/08/29	30,740	29,800	30,980	30,220	(0.69)	100	235K	7B
1400/08/26	29,980	29,760	31,000	30,430	(0.2)	113	189K	6B
1400/08/25	29,770	29,770	30,880	30,490	(0.42)	85	121K	4B
1400/08/24	30,500	29,820	30,550	30,620	(1.61)	115	207K	6B
1400/08/23	31,070	30,290	32,230	31,120	(0.67)	100	133K	4B
1400/08/22	30,000	29,950	32,060	31,330	0.13	169	195K	6B
1400/08/19	30,960	29,810	31,990	31,290	2.69	213	429K	13B
1400/08/18	30,600	29,950	30,970	30,470	(0.88)	146	285K	9B
1400/08/17	30,990	29,810	31,610	30,740	0.46	169	369K	11B
1400/08/16	31,700	29,860	31,700	30,600	(0.03)	120	150K	5B
1400/08/15	30,660	30,660	30,990	30,610	3.69	106	380K	12B
1400/08/12	29,970	28,520	30,410	29,520	0.92	137	173K	5B
1400/08/11	28,550	28,220	29,800	29,250	(1.15)	177	315K	9B
1400/08/10	30,990	28,500	30,990	29,590	0.03	134	176K	5B
1400/08/09	29,420	29,220	30,000	29,580	(3.8)	198	405K	12B
1400/08/08	31,920	29,550	31,920	30,750	(0.13)	173	202K	6B
1400/08/05	30,010	29,920	31,920	30,790	0.82	210	470K	14B
1400/08/04	31,070	29,950	31,950	30,540	(1.13)	262	448K	14B
1400/08/03	30,110	30,110	31,060	30,890	(2.12)	166	274K	8B
1400/08/01	32,450	31,540	32,450	31,560	(4.91)	195	496K	16B
1400/07/28	33,240	31,500	33,850	33,190	2.95	382	462K	15B
1400/07/27	31,380	31,380	33,130	32,240	2.15	212	275K	9B
1400/07/26	30,600	30,580	31,770	31,560	(0.82)	104	141K	4B
1400/07/25	32,770	30,540	32,770	31,820	(0.38)	143	181K	6B
1400/07/24	31,280	31,280	32,840	31,940	2.11	186	245K	8B
1400/07/21	31,510	31,250	32,590	31,280	(4.9)	186	602K	19B
1400/07/20	33,570	32,680	33,620	32,890	(4.36)	151	402K	13B
1400/07/19	34,410	33,460	34,420	34,390	(0.86)	111	122K	4B
1400/07/18	34,800	33,300	34,800	34,690	(0.97)	121	148K	5B
1400/07/17	34,940	33,910	34,940	35,030	(0.37)	113	89K	3B
1400/07/14	35,900	34,510	35,930	35,160	(0.42)	158	134K	5B
1400/07/12	34,630	34,630	36,000	35,310	(0.56)	187	220K	8B
1400/07/11	36,300	34,750	36,400	35,510	(0.5)	162	179K	6B
1400/07/10	36,600	34,620	36,600	35,690	0.08	155	160K	6B
1400/07/07	36,100	35,040	36,560	35,660	0.42	169	140K	5B
1400/07/04	36,300	34,500	36,300	35,510	(0.84)	167	146K	5B
1400/07/03	36,900	34,500	37,250	35,810	(0.08)	177	151K	5B
1400/06/31	34,530	34,530	36,890	35,840	(1.05)	178	243K	9B
1400/06/30	36,710	36,030	38,090	36,220	(4.48)	291	515K	19B
1400/06/29	36,530	36,530	38,670	37,920	2.38	213	311K	12B
1400/06/28	37,950	36,330	38,780	37,040	(2.76)	194	797K	30B
1400/06/27	38,980	36,700	39,000	38,090	0.13	212	139K	5B
1400/06/24	39,800	37,920	39,800	38,040	(4.69)	382	891K	34B
1400/06/23	39,900	38,870	41,430	39,910	(0.1)	238	229K	9B
1400/06/22	38,920	38,530	40,430	39,950	(1.33)	168	163K	6B
1400/06/21	41,440	39,200	41,440	40,490	(1.12)	152	135K	5B
1400/06/20	41,330	40,330	41,340	40,950	(0.19)	186	136K	6B
1400/06/17	41,000	40,000	42,500	41,030	(1.32)	296	193K	8B
1400/06/16	41,580	40,160	43,000	41,580	(1.16)	271	217K	9B
1400/06/15	41,090	41,090	42,790	42,070	(0.68)	225	189K	8B
1400/06/14	44,350	41,470	44,350	42,360	(1.94)	220	278K	12B
1400/06/13	43,500	40,000	43,620	43,200	3.97	329	784K	34B
1400/06/10	41,370	40,560	43,390	41,550	0.48	169	154K	6B
1400/06/09	40,550	40,550	43,000	41,350	(3.12)	323	340K	14B
1400/06/08	42,670	42,670	43,530	42,680	(4.97)	215	531K	23B
1400/06/07	45,210	42,500	46,000	44,910	0.74	441	408K	18B
1400/06/06	43,030	42,900	44,680	44,580	4.75	607	2M	69B
1400/06/03	43,740	42,030	43,740	42,560	0.28	451	522K	22B
1400/06/02	43,380	41,930	43,380	42,440	1.29	429	556K	24B
1400/06/01	43,030	41,630	43,540	41,900	(4.38)	658	1M	47B
1400/05/31	45,990	42,500	45,990	43,820	(0.93)	1,024	1M	51B
1400/05/24	44,000	42,700	44,640	44,230	4.02	522	1M	56B
1400/05/23	41,990	39,250	43,320	42,520	3.05	763	1M	64B
1400/05/20	41,450	39,780	41,450	41,260	4.51	692	2M	66B
1400/05/19	39,480	38,980	39,480	39,480	5.00	370	581K	23B
1400/05/18	37,100	36,220	37,970	37,600	3.95	339	505K	19B
1400/05/17	37,580	35,000	37,580	36,170	(0.3)	291	236K	9B
1400/05/16	36,200	35,770	37,650	36,280	(3.64)	404	628K	23B
1400/05/13	38,790	36,580	39,760	37,650	(0.95)	386	491K	18B
1400/05/12	39,320	37,600	39,320	38,010	(3.31)	409	460K	17B
1400/05/11	39,730	38,150	40,110	39,310	(1.06)	243	274K	11B
1400/05/10	40,160	39,510	41,070	39,730	0.86	201	131K	5B
1400/05/09	37,510	37,510	40,770	39,390	1.34	102	197K	8B
1400/05/06	37,600	37,600	39,600	38,870	(1.3)	164	263K	10B
1400/05/05	40,000	38,500	40,160	39,380	(1.72)	199	227K	9B
1400/05/04	39,290	39,000	41,700	40,070	(1.79)	338	629K	25B
1400/04/28	37,700	37,700	41,620	40,800	2.93	445	838K	34B
1400/04/27	42,000	39,390	42,000	39,640	(4.39)	323	649K	26B
1400/04/26	41,220	40,200	42,690	41,460	(1.52)	418	591K	24B
1400/04/23	42,890	41,300	42,890	42,100	1.94	502	748K	31B
1400/04/22	41,000	39,900	41,710	41,300	3.95	1,087	3M	135B
1400/04/21	39,150	39,100	39,740	39,730	4.97	320	3M	103B
1400/04/20	37,850	36,970	37,980	37,850	4.62	311	827K	31B
1400/04/19	35,110	35,110	37,480	36,180	(1.6)	352	552K	20B
1400/04/16	36,840	36,000	37,440	36,770	(0.92)	235	292K	11B
1400/04/15	36,100	36,100	38,040	37,110	1.12	279	399K	15B
1400/04/14	37,620	36,300	37,700	36,700	(3.73)	378	544K	20B
1400/04/13	37,610	37,520	39,130	38,120	(3.47)	312	550K	21B
1400/04/12	38,630	38,000	40,410	39,490	2.60	513	777K	31B
1400/04/09	38,830	37,680	39,900	38,490	(2.95)	504	667K	26B
1400/04/08	39,700	38,680	39,700	39,660	4.89	388	1M	57B
1400/04/07	37,220	36,900	37,960	37,810	4.56	317	1M	52B
1400/04/06	35,900	34,410	37,400	36,160	0.06	279	411K	15B
1400/04/05	35,500	34,750	38,000	36,140	(1.18)	362	492K	18B
1400/04/02	36,830	36,100	37,500	36,570	1.53	213	319K	12B
1400/04/01	36,290	34,600	36,290	36,020	(0.83)	167	111K	4B
1400/03/31	37,070	36,300	37,100	36,320	(4.95)	253	432K	16B
1400/03/30	38,410	36,590	38,410	38,210	4.43	545	2M	67B
1400/03/29	36,920	36,920	36,920	36,590	4.04	38	345K	13B
1400/03/26	35,500	35,500	35,500	35,170	4.02	56	361K	13B
1400/03/25	33,610	33,600	34,540	33,810	2.77	93	320K	11B
1400/03/24	32,770	32,160	33,600	32,900	(0.9)	100	419K	14B
1400/03/23	32,400	31,700	33,190	33,200	(0.39)	82	47K	1B
1400/03/22	32,100	32,100	34,090	33,330	(0.09)	149	96K	3B
1400/03/19	34,110	31,910	34,110	33,360	(0.18)	68	47K	2B
1400/03/18	35,190	31,900	35,190	33,420	(0.39)	110	109K	4B
1400/03/17	33,000	32,110	33,980	33,550	(0.71)	158	90K	3B
1400/03/12	32,510	32,380	33,560	33,790	(0.85)	116	70K	2B
1400/03/11	32,710	32,700	34,440	34,080	(0.38)	77	37K	1B
1400/03/10	33,600	33,570	35,310	34,210	(3.17)	143	272K	9B
1400/03/09	36,500	33,710	36,520	35,330	(0.39)	180	235K	8B
1400/03/08	35,310	35,310	36,640	35,470	(4.55)	315	566K	20B
1400/03/05	35,510	35,510	35,510	37,160	(0.56)	13	44K	2B
1400/03/04	35,790	35,790	35,790	37,370	(0.8)	19	61K	2B
1400/03/03	36,120	36,120	36,120	37,670	(0.92)	9	70K	3B
1400/03/02	36,650	36,650	36,650	38,020	(1.43)	15	109K	4B
1400/03/01	37,310	37,310	37,330	38,570	(1.78)	42	136K	5B
1400/02/29	39,260	39,260	40,060	39,270	(4.96)	120	480K	19B
1400/02/28	42,990	40,850	42,990	41,320	(11.12)	254	606K	25B
1400/02/19	48,100	48,100	48,100	49,290	(0.58)	32	196K	9B
1400/02/18	48,510	48,510	48,510	49,580	(0.86)	63	285K	14B
1400/02/15	48,530	48,530	48,530	50,010	(0.04)	19	11K	518M
1400/02/13	48,540	48,540	48,540	50,030	(0.02)	11	6K	274M
1400/02/12	48,550	48,550	48,550	50,040	(0.02)	11	4K	209M
1400/02/11	48,660	48,660	48,660	50,050	(0.22)	36	76K	4B
1400/02/08	48,680	48,680	48,680	50,160	(0.04)	12	11K	537M
1400/02/07	48,700	48,700	48,700	50,180	(0.04)	14	16K	799M
1400/02/06	48,700	48,700	48,700	50,200	0.0	6	1K	66M
1400/02/05	48,700	48,700	48,700	50,200	0.0	7	2K	88M
1400/02/04	48,710	48,710	48,710	50,200	(0.02)	13	7K	325M
1400/02/01	48,710	48,710	48,710	50,210	0.0	6	1K	49M
1400/01/31	49,220	49,220	49,220	50,210	(0.02)	2	11K	522M
1400/01/30	49,220	49,220	49,220	50,220	0.0	4	871	43M
1400/01/29	49,220	49,220	49,220	50,220	0.0	3	413	20M
1400/01/28	49,230	49,230	49,230	50,220	(0.02)	15	11K	542M
1400/01/25	49,240	49,240	49,240	50,230	(0.02)	32	12K	606M
1400/01/24	49,890	49,890	49,940	50,240	(1.3)	80	638K	32B
1400/01/23	49,890	49,890	49,890	50,900	0.0	5	3K	143M
1400/01/22	49,900	49,900	49,900	50,900	(0.02)	11	13K	652M
1400/01/21	49,930	49,930	49,930	50,910	(0.06)	11	28K	1B
1400/01/18	49,950	49,950	49,950	50,940	(0.04)	14	21K	1B
1400/01/17	50,030	50,030	50,950	50,960	(0.18)	42	87K	4B
1400/01/16	50,080	50,080	50,080	51,050	(0.1)	16	43K	2B
1400/01/15	50,150	50,150	51,000	51,100	(0.14)	51	66K	3B
1400/01/14	50,310	50,250	50,340	51,170	(0.2)	86	96K	5B
1400/01/11	50,650	50,300	51,660	51,270	(0.06)	55	29K	1B
1400/01/10	50,890	50,350	50,900	51,300	(0.14)	85	72K	4B
1400/01/08	51,420	50,410	52,310	51,370	(0.12)	111	74K	4B
1400/01/07	52,640	50,430	52,910	51,430	(0.04)	120	57K	3B
1399/12/27	50,810	50,810	51,900	51,450	(0.75)	232	368K	19B
1399/12/26	50,990	50,990	53,170	51,840	(0.37)	140	296K	15B
1399/12/25	51,060	51,060	51,060	52,030	(0.13)	42	64K	3B
1399/12/24	51,480	51,140	53,500	52,100	(0.15)	202	177K	9B
1399/12/23	51,450	51,450	53,900	52,180	(0.59)	298	391K	20B
1399/12/20	51,450	51,450	51,450	52,490	0.0	12	4K	200M
1399/12/19	51,510	51,510	51,510	52,490	(0.13)	32	59K	3B
1399/12/18	51,560	51,560	51,560	52,560	(0.1)	22	43K	2B
1399/12/17	51,590	51,590	51,590	52,610	(0.06)	8	31K	2B
1399/12/16	51,630	51,630	51,630	52,640	(0.08)	14	33K	2B
1399/12/13	51,650	51,650	51,650	52,680	(0.04)	7	20K	1B
1399/12/12	51,700	51,700	51,700	52,700	(0.09)	19	43K	2B
1399/12/11	51,700	51,700	51,700	52,750	0.0	1	101	5M
1399/12/10	51,700	51,700	51,700	52,750	0.0	5	1K	61M
1399/12/09	51,950	51,950	52,000	52,750	(0.49)	92	235K	12B
1399/12/06	51,970	51,970	52,900	53,010	(0.04)	49	15K	782M
1399/12/05	52,040	52,030	52,160	53,030	(0.11)	117	49K	3B
1399/12/04	52,190	52,190	53,000	53,090	(0.3)	59	145K	8B
1399/12/03	52,400	52,330	53,000	53,250	(0.26)	138	129K	7B
1399/12/02	53,950	52,360	55,000	53,390	(0.06)	198	148K	8B
1399/11/29	52,480	52,470	53,520	53,420	(0.22)	185	125K	7B
1399/11/28	52,710	52,690	53,500	53,540	(0.41)	213	204K	11B
1399/11/27	54,870	52,880	55,300	53,760	(0.35)	319	312K	17B
1399/11/26	55,000	52,050	55,970	53,950	2.16	594	554K	30B
1399/11/25	52,400	52,050	55,500	52,810	0.57	458	275K	15B
1399/11/21	51,480	50,610	52,240	52,510	(1.43)	334	287K	15B
1399/11/20	55,000	50,770	55,000	53,270	(0.32)	251	196K	10B
1399/11/19	52,540	51,760	55,000	53,440	(0.39)	440	381K	20B
1399/11/18	51,900	51,630	51,900	53,650	(1.27)	176	238K	12B
1399/11/15	52,930	51,890	52,930	54,340	(0.51)	120	89K	5B
1399/11/14	52,190	52,180	52,190	54,620	(0.55)	69	94K	5B
1399/11/13	52,910	52,800	54,600	54,920	(1.17)	202	213K	11B
1399/11/12	57,490	54,240	57,490	55,570	(2.66)	338	507K	28B
1399/11/11	55,860	55,860	59,000	57,090	(2.79)	708	777K	44B
1399/11/08	57,070	57,070	58,780	58,730	(2.23)	396	402K	23B
1399/11/07	61,750	55,880	61,750	60,070	2.14	1,082	1M	72B
1399/11/06	54,710	54,070	59,750	58,810	3.34	540	1M	65B
1399/11/05	55,570	54,710	57,300	56,910	(1.16)	268	225K	12B
1399/11/04	56,670	55,170	57,000	57,580	(0.83)	344	217K	12B
1399/11/01	58,470	56,670	60,000	58,060	0.29	285	192K	11B
1399/10/30	55,340	55,340	56,960	57,890	(0.62)	190	131K	7B
1399/10/29	55,770	55,770	55,770	58,250	(0.77)	64	130K	7B
1399/10/27	56,600	56,520	58,940	58,700	(1.33)	151	238K	14B
1399/10/24	59,900	57,930	60,100	59,490	(2.43)	284	403K	23B
1399/10/23	60,320	59,680	61,930	60,970	(2.94)	277	460K	27B
1399/10/22	62,500	60,320	63,780	62,820	(1.02)	282	218K	13B
1399/10/21	61,000	61,000	64,780	63,470	(0.8)	349	296K	19B
1399/10/20	61,430	61,420	63,200	63,980	(1.04)	300	179K	11B
1399/10/17	65,710	61,940	65,710	64,650	(0.83)	323	178K	11B
1399/10/16	63,630	62,590	65,290	65,190	(1.05)	304	231K	15B
1399/10/15	64,000	63,640	66,760	65,880	(1.5)	286	370K	24B
1399/10/14	64,010	63,980	67,340	66,880	(0.68)	237	170K	11B
1399/10/13	65,100	65,090	66,400	67,340	(1.71)	293	263K	17B
1399/10/10	66,900	65,570	69,020	68,510	(0.74)	272	185K	12B
1399/10/09	66,800	66,470	70,360	69,020	(1.34)	449	312K	21B
1399/10/08	68,010	67,340	70,000	69,960	(1.3)	418	210K	14B
1399/10/07	72,800	67,050	72,910	70,880	0.67	523	321K	23B
1399/10/06	72,100	68,820	72,180	70,410	2.41	697	419K	30B
1399/10/03	70,790	67,000	70,790	68,750	1.97	470	392K	27B
1399/09/29	70,300	66,500	70,300	67,420	0.63	259	199K	14B
1399/09/26	64,430	64,430	68,600	67,000	(1.21)	406	314K	21B
1399/09/25	65,760	65,760	67,350	67,820	(2.02)	248	297K	20B
1399/09/24	66,500	66,420	72,000	69,220	(0.99)	568	495K	34B
1399/09/23	73,900	68,090	73,900	69,910	(2.46)	837	641K	45B
1399/09/22	71,670	71,600	71,670	71,670	5.00	991	2M	117B
1399/09/19	69,380	69,000	69,380	68,260	3.30	247	519K	36B
1399/09/18	63,090	62,900	66,880	66,080	3.74	527	1M	70B
1399/09/17	65,770	61,380	65,770	63,700	(0.58)	254	382K	24B
1399/09/16	63,030	63,020	65,500	64,070	0.63	349	363K	23B
1399/09/15	64,170	61,600	65,770	63,670	(0.14)	342	662K	42B
1399/09/12	65,770	63,210	65,770	63,760	1.79	452	455K	29B
1399/09/11	62,630	61,000	63,990	62,640	2.77	555	490K	31B
1399/09/10	61,000	59,810	62,000	60,950	0.21	350	363K	22B
1399/09/09	62,000	60,400	62,600	60,820	0.26	285	230K	14B
1399/09/08	60,900	58,640	61,000	60,660	(0.36)	249	259K	16B
1399/09/05	57,980	57,980	60,080	60,880	(0.25)	126	64K	4B
1399/09/04	59,000	58,520	60,500	61,030	(0.91)	228	157K	9B
1399/09/03	59,260	58,870	63,980	61,590	(0.6)	254	205K	12B
1399/09/02	60,600	60,020	62,000	61,960	(1.92)	192	328K	20B
1399/09/01	65,800	60,280	65,800	63,170	(0.44)	190	125K	8B
1399/08/28	60,550	60,550	66,000	63,450	(0.44)	461	328K	21B
1399/08/27	61,180	61,180	64,000	63,730	(1.03)	274	207K	13B
1399/08/26	61,350	61,350	61,350	64,390	(0.28)	55	44K	3B
1399/08/25	63,300	61,800	63,300	64,570	(0.74)	157	123K	8B
1399/08/24	62,410	62,410	68,900	65,050	(0.97)	323	235K	15B
1399/08/21	62,570	62,570	62,570	65,690	(0.26)	29	38K	2B
1399/08/20	62,800	62,800	62,800	65,860	(0.36)	17	55K	3B
1399/08/19	63,160	63,160	63,160	66,100	(0.57)	27	85K	5B
1399/08/18	63,180	63,180	63,180	66,480	(0.03)	6	4K	224M
1399/08/17	63,370	63,370	63,370	66,500	(0.3)	15	45K	3B
1399/08/14	64,670	64,670	64,710	66,700	(2.01)	80	286K	18B
1399/08/12	65,660	65,660	65,660	68,070	(1.5)	24	214K	14B
1399/08/11	66,720	66,720	66,720	69,110	(1.59)	22	226K	15B
1399/08/10	70,000	67,000	74,040	70,230	(0.41)	156	90K	6B
1399/07/30	67,450	67,450	72,850	70,520	(0.66)	110	103K	7B
1399/07/29	67,480	67,480	67,480	70,990	(0.06)	13	7K	486M
1399/07/28	67,560	67,560	67,560	71,030	(0.11)	29	15K	1B
1399/07/27	68,460	67,940	71,490	71,110	(0.56)	131	82K	6B
1399/07/23	68,150	68,150	71,590	71,510	(0.31)	112	45K	3B
1399/07/22	68,760	68,760	71,000	71,730	(0.88)	179	137K	9B
1399/07/21	69,280	69,280	71,000	72,370	(0.75)	203	108K	7B
1399/07/20	75,970	70,160	75,970	72,920	(1.25)	402	275K	20B
1399/07/19	77,750	70,380	77,750	73,840	(0.32)	224	134K	10B
1399/07/16	74,000	71,490	74,150	74,080	4.90	406	1M	89B
1399/07/15	64,690	64,690	71,490	70,620	3.72	363	3M	195B
1399/07/14	64,720	64,720	64,720	68,090	(0.04)	20	7K	475M
1399/07/13	69,900	65,160	69,900	68,120	(0.67)	142	104K	7B
1399/07/12	66,090	66,090	69,510	68,580	(1.41)	297	219K	15B
1399/07/09	66,390	66,390	69,850	69,560	(0.46)	166	66K	4B
1399/07/08	67,180	67,180	67,360	69,880	(1.17)	158	167K	11B
1399/07/07	67,210	67,210	67,210	70,710	(0.04)	26	7K	439M
1399/07/06	74,000	67,400	74,400	70,740	(0.28)	128	79K	5B
1399/07/05	73,500	70,530	73,850	70,940	0.85	270	191K	14B
1399/07/02	66,100	66,100	72,870	70,340	1.35	437	609K	43B
1399/07/01	67,290	66,690	73,000	69,400	(1.14)	204	175K	12B
1399/06/31	67,280	67,280	67,290	70,200	(0.88)	107	117K	8B
1399/06/30	74,000	70,810	74,000	70,820	(4.98)	171	1M	83B
1399/06/29	77,890	70,970	77,890	74,530	(0.23)	321	163K	12B
1399/06/26	77,870	74,410	77,890	74,700	0.69	298	147K	11B
1399/06/25	75,580	72,690	76,300	74,190	2.09	464	365K	28B
1399/06/24	70,100	70,100	73,000	72,670	(1.5)	386	294K	21B
1399/06/23	70,190	70,190	70,190	73,780	(0.14)	42	19K	1B
1399/06/22	75,000	70,590	77,990	73,880	(0.57)	326	133K	10B
1399/06/19	74,290	74,290	75,000	74,300	(4.99)	303	769K	57B
1399/06/18	74,650	74,650	74,650	78,200	(0.47)	26	30K	2B
1399/06/17	74,860	74,860	74,860	78,570	(0.28)	57	18K	1B
1399/06/05	156,810	153,000	161,570	156,580	1.75	1,337	729K	114B
1399/06/04	140,980	140,980	155,780	153,880	3.70	587	1M	159B
1399/06/03	141,430	141,430	141,430	148,390	(0.32)	82	21K	3B
1399/06/02	144,000	143,800	148,000	148,870	(1.65)	120	109K	16B
1399/06/01	152,000	144,870	158,000	151,360	(0.74)	444	154K	23B
1399/05/29	161,860	146,460	161,860	152,490	(1.08)	304	87K	13B
1399/05/28	156,950	151,600	156,960	154,160	3.12	505	745K	115B
1399/05/27	137,110	137,110	151,380	149,490	3.68	414	298K	45B
1399/05/26	150,000	139,850	153,600	144,180	(2.06)	561	689K	99B
1399/05/25	150,000	139,840	154,560	147,210	0.01	595	845K	124B
1399/05/22	154,000	140,100	154,000	147,200	(0.18)	370	166K	24B
1399/05/21	142,100	142,100	153,000	147,470	(1.19)	344	364K	54B
1399/05/20	150,000	142,700	153,500	149,250	(0.08)	477	667K	100B
1399/05/19	148,500	141,000	149,990	149,370	4.56	633	446K	67B
1399/05/15	137,300	137,300	149,950	142,850	0.03	553	285K	41B
1399/05/14	136,000	136,000	146,000	142,810	0.93	538	547K	78B
1399/05/13	147,500	139,010	147,500	141,490	0.23	332	85K	12B
1399/05/12	134,990	134,990	141,300	141,160	4.89	593	386K	54B
1399/05/11	134,000	131,880	134,990	134,580	4.67	518	451K	61B
1399/05/08	134,500	125,070	134,500	128,570	(2.34)	741	551K	71B
1399/05/07	125,010	125,010	136,000	131,650	0.78	603	269K	35B
1399/05/06	124,400	124,400	137,090	130,630	0.05	793	416K	54B
1399/05/05	136,310	129,720	136,310	130,570	(4.37)	800	529K	69B
1399/05/04	142,000	136,320	142,900	136,540	(4.84)	721	1M	153B
1399/05/01	141,510	141,510	148,800	143,490	(3.67)	353	233K	33B
1399/04/31	150,030	148,800	150,600	148,950	(4.9)	708	556K	83B
1399/04/30	158,000	150,800	159,800	156,630	(0.9)	783	478K	75B
1399/04/29	163,950	153,000	163,950	158,060	(1.83)	697	234K	37B
1399/04/28	151,350	151,350	167,270	161,010	1.07	1,236	890K	143B
1399/04/25	165,000	157,410	165,000	159,310	(3.85)	735	269K	43B
1399/04/24	168,650	156,100	169,790	165,690	2.18	942	903K	150B
1399/04/23	159,700	154,000	167,500	162,150	0.95	750	1M	167B
1399/04/22	167,500	153,710	167,500	160,620	(0.72)	1,258	665K	107B
1399/04/21	147,850	147,850	163,410	161,780	3.95	979	3M	470B
1399/04/18	145,050	145,050	160,310	155,630	1.93	1,283	1M	229B
1399/04/17	159,740	145,000	159,740	152,680	0.34	1,554	2M	274B
1399/04/16	152,170	152,170	152,170	152,170	5.00	566	737K	112B
1399/04/15	144,980	142,000	144,980	144,930	4.96	531	638K	92B
1399/04/14	138,470	125,290	138,470	138,080	4.70	1,297	2M	326B
1399/04/11	131,880	131,880	131,880	131,880	5.00	201	485K	64B
1399/04/10	125,560	125,000	125,610	125,600	4.99	593	2M	204B
1399/04/09	111,330	109,300	120,800	119,630	3.98	677	966K	116B
1399/04/04	113,000	108,700	118,500	115,050	0.55	527	364K	42B
1399/04/03	114,790	110,000	114,790	114,420	4.66	825	1M	133B
1399/04/02	107,870	105,450	112,580	109,330	0.97	587	351K	39B
1399/04/01	109,400	102,330	110,650	108,280	2.74	613	651K	70B
1399/03/31	103,080	101,030	106,080	105,390	4.32	865	1M	142B
1399/03/27	99,480	94,010	101,610	101,030	4.39	718	1M	138B
1399/03/26	92,000	92,000	99,500	96,780	2.11	863	2M	170B
1399/03/25	99,970	93,180	99,970	94,780	(3.36)	769	511K	48B
1399/03/24	102,000	95,000	102,000	98,080	0.96	1,199	1M	99B
1399/03/21	99,828	99,828	99,828	97,147	2.18	208	250K	25B
1399/03/20	95,860	92,001	101,476	95,075	(1.62)	1,338	3M	301B
1399/03/19	98,611	90,000	98,611	96,644	2.90	836	631K	61B
1399/03/18	95,427	92,001	95,427	93,916	3.34	314	386K	37B
1399/03/17	88,990	83,500	91,735	90,883	4.02	580	722K	66B
1399/03/13	88,995	86,346	88,995	87,367	1.18	626	361K	32B
1399/03/12	87,599	82,000	87,612	86,346	3.48	611	479K	42B
1399/03/11	83,837	75,953	83,837	83,440	4.50	506	728K	61B
1399/03/10	81,550	79,501	81,590	79,845	2.75	392	356K	29B
1399/03/07	72,000	72,000	79,375	77,705	2.79	534	544K	42B
1399/03/06	75,589	75,587	78,254	75,596	(4.53)	776	2M	125B
1399/03/03	81,900	78,254	81,900	79,565	(3.41)	760	688K	55B
1399/02/31	86,000	81,960	86,000	82,372	(4.52)	1,116	2M	135B
1399/02/30	89,999	84,500	89,999	86,273	0.37	1,059	1M	122B
1399/02/29	86,425	83,000	86,425	85,956	4.43	1,034	2M	145B
1399/02/28	78,100	78,100	82,931	82,310	4.21	711	1M	89B
1399/02/27	81,000	76,950	83,218	78,982	(11.35)	1,780	3M	232B
1399/02/21	92,800	91,830	93,196	93,096	4.89	1,718	2M	175B
1399/02/20	88,813	85,943	88,815	88,759	4.93	974	1M	107B
1399/02/17	82,533	82,533	86,659	84,586	2.49	1,211	1M	118B
1399/02/16	85,000	82,175	85,400	82,533	(4.59)	2,121	2M	177B
1399/02/15	89,791	85,276	89,900	86,500	(3.64)	2,865	2M	194B
1399/02/14	89,885	87,000	89,885	89,764	4.86	3,046	2M	194B
1399/02/13	85,622	85,000	85,622	85,605	4.98	2,251	2M	147B
1399/02/10	79,999	77,500	83,255	81,545	2.84	2,753	3M	259B
1399/02/09	77,900	77,600	82,000	79,291	(0.74)	2,984	3M	202B
1399/02/08	81,465	75,500	82,068	79,882	1.00	5,301	4M	291B
1399/02/07	79,497	76,366	79,497	79,091	4.46	4,492	9M	682B
1399/02/06	75,699	75,001	75,714	75,712	5.00	1,783	10M	775B
1399/02/03	71,669	68,751	73,683	72,109	2.76	878	1M	106B
1399/02/02	71,900	68,002	71,900	70,175	(0.51)	414	342K	24B
1399/02/01	69,005	68,501	72,800	70,532	(0.4)	617	442K	31B
1399/01/31	73,500	69,850	73,500	70,812	0.07	779	574K	41B
1399/01/30	70,680	70,680	72,725	70,760	2.16	689	383K	28B
1399/01/27	65,591	65,500	70,528	69,262	3.11	576	971K	67B
1399/01/26	67,323	64,002	67,323	67,170	(0.23)	313	180K	12B
1399/01/25	70,000	66,912	70,000	67,323	(4.42)	670	742K	50B
1399/01/24	70,665	67,812	72,777	70,433	(0.13)	647	1M	84B
1399/01/23	70,059	69,000	71,984	70,527	(2.11)	530	407K	28B
1399/01/20	72,990	68,782	74,989	72,049	(0.49)	516	351K	25B
1399/01/19	73,000	71,270	73,802	72,402	1.59	379	397K	29B
1399/01/18	72,728	68,050	74,447	71,272	0.24	451	418K	30B
1399/01/17	72,729	70,670	72,731	71,103	2.65	552	541K	39B
1399/01/16	70,000	67,700	70,668	69,268	2.92	432	476K	33B
1399/01/11	70,300	65,700	70,300	67,303	(2.09)	656	645K	43B
1399/01/10	67,900	67,212	71,900	68,737	(2.84)	1,482	991K	68B
1399/01/09	75,500	68,800	75,500	70,749	(1.84)	1,484	932K	66B
1399/01/06	73,650	70,240	73,650	72,074	2.75	843	547K	40B
1399/01/05	67,302	67,302	70,667	70,143	4.30	512	630K	45B
1398/12/28	65,670	61,501	67,360	67,251	4.83	474	946K	64B
1398/12/27	65,678	62,553	65,678	64,153	2.56	600	508K	33B
1398/12/26	62,549	62,050	62,553	62,551	5.00	290	798K	50B
1398/12/25	59,161	59,161	62,274	59,575	(4.33)	505	795K	47B
1398/12/24	66,209	59,905	66,209	62,274	(1.24)	1,164	2M	101B
1398/12/21	63,058	61,001	63,058	63,057	5.00	297	939K	59B
1398/12/20	55,911	55,911	60,840	60,056	3.65	579	709K	43B
1398/12/19	60,650	55,065	60,861	57,943	(0.03)	1,283	1M	77B
1398/12/17	59,462	59,462	59,462	57,963	2.35	211	415K	25B
1398/12/14	56,631	56,631	56,631	56,631	5.00	257	1M	62B
1398/12/13	55,965	55,965	55,965	53,935	1.19	92	236K	13B
1398/12/12	53,300	51,600	53,346	53,300	4.91	624	3M	143B
1398/12/11	49,150	49,140	52,130	50,806	2.33	435	725K	37B
1398/12/10	50,572	48,402	50,572	49,648	(1.75)	312	233K	12B
1398/12/07	51,349	49,000	51,350	50,534	(0.1)	514	665K	34B
1398/12/06	51,875	49,913	52,500	50,587	(3.17)	811	566K	29B
1398/12/05	52,000	49,800	52,884	52,245	3.73	465	488K	26B
1398/12/04	50,366	50,366	50,366	50,366	5.00	162	468K	24B
1398/12/03	44,887	44,887	49,611	47,968	1.52	224	398K	19B
1398/11/30	46,591	46,000	48,200	47,249	2.72	281	157K	7B
1398/11/29	46,001	45,102	47,100	45,997	(2.88)	296	151K	7B
1398/11/28	49,680	47,025	50,000	47,362	(4.32)	293	248K	12B
1398/11/27	48,000	48,000	50,890	49,499	(0.23)	336	116K	6B
1398/11/26	50,449	48,178	50,449	49,615	3.26	361	213K	11B
1398/11/23	47,400	46,699	48,178	48,047	4.71	189	225K	11B
1398/11/21	45,262	45,262	48,000	45,884	(3.69)	340	187K	9B
1398/11/20	50,188	46,391	50,188	47,644	(2.43)	517	314K	15B
1398/11/19	48,852	48,008	48,852	48,832	4.96	468	584K	29B
1398/11/16	46,560	45,630	46,569	46,526	4.90	390	923K	43B
1398/11/15	43,299	43,000	44,964	44,352	3.57	384	307K	14B
1398/11/14	43,300	41,740	43,300	42,823	(0.38)	451	545K	23B
1398/11/13	43,560	42,260	43,560	42,987	(1.92)	274	381K	16B
1398/11/12	44,660	43,112	44,660	43,828	(1.91)	294	222K	10B
1398/11/08	45,000	44,001	45,688	44,682	0.86	315	183K	8B
1398/11/07	45,000	42,707	45,000	44,301	(0.06)	306	188K	8B
1398/11/06	44,331	43,370	44,331	44,326	4.99	480	1M	45B
1398/11/05	42,726	41,751	42,726	42,220	3.76	150	128K	5B
1398/11/02	40,510	40,000	41,764	40,692	(1.5)	430	640K	26B
1398/11/01	43,400	40,729	43,400	41,311	(2.62)	440	315K	13B
1398/10/30	43,600	41,780	43,600	42,423	(1.46)	317	272K	12B
1398/10/29	43,520	42,000	43,999	43,050	(1.36)	268	213K	9B
1398/10/28	44,400	43,213	44,400	43,644	1.59	287	215K	9B
1398/10/25	44,842	42,219	44,842	42,959	(1.46)	189	119K	5B
1398/10/24	44,800	42,201	44,800	43,594	0.47	265	208K	9B
1398/10/23	43,498	41,990	43,544	43,391	4.63	388	537K	23B
1398/10/22	41,471	41,471	41,471	41,471	5.00	101	438K	18B
1398/10/21	39,497	39,497	39,497	39,497	2.00	50	168K	7B
1398/10/18	38,708	38,708	39,449	38,723	(1.96)	307	500K	19B
1398/10/17	39,502	38,880	42,000	39,497	(3.49)	388	535K	21B
1398/10/15	39,311	39,311	42,000	40,926	(0.6)	327	304K	12B
1398/10/14	41,007	41,007	45,320	41,175	(4.61)	779	2M	69B
1398/10/11	44,200	42,056	44,400	43,165	(0.81)	397	250K	11B
1398/10/10	44,485	42,500	44,485	43,516	2.71	503	568K	25B
1398/10/09	41,150	41,000	42,658	42,367	4.28	664	709K	30B
1398/10/08	41,100	40,012	41,100	40,627	(0.71)	397	1M	48B
1398/10/07	41,849	40,210	41,849	40,916	(0.43)	395	240K	10B
1398/10/04	41,948	40,520	41,948	41,094	1.02	261	134K	6B
1398/10/03	40,101	40,101	40,950	40,678	(1.09)	321	251K	10B
1398/10/02	40,800	40,306	42,351	41,127	1.69	597	326K	13B
1398/10/01	40,268	40,105	40,650	40,444	(0.22)	347	243K	10B
1398/09/30	40,008	40,008	40,840	40,533	0.10	273	309K	13B
1398/09/27	40,850	40,000	41,000	40,494	0.40	335	265K	11B
1398/09/26	40,005	40,003	40,797	40,332	(0.61)	408	366K	15B
1398/09/25	40,492	40,185	41,000	40,580	(0.07)	297	228K	9B
1398/09/24	40,508	40,100	40,900	40,608	0.67	426	828K	34B
1398/09/23	41,102	40,110	41,102	40,336	(0.3)	452	390K	16B
1398/09/20	40,011	39,500	40,904	40,457	0.61	271	325K	13B
1398/09/19	41,111	39,829	41,111	40,213	(1.54)	485	470K	19B
1398/09/18	41,601	39,329	42,300	40,842	(1.33)	420	354K	14B
1398/09/17	42,899	40,610	43,166	41,394	(3.16)	623	498K	21B
1398/09/16	42,299	42,000	43,389	42,744	3.42	564	828K	35B
1398/09/13	39,969	39,481	41,425	41,330	4.76	474	1M	44B
1398/09/12	38,995	38,500	40,100	39,453	1.21	405	409K	16B
1398/09/11	40,000	38,150	40,000	38,980	(1.6)	422	379K	15B
1398/09/10	40,000	38,999	40,000	39,615	(0.55)	463	429K	17B
1398/09/09	40,000	38,295	40,896	39,835	(0.57)	434	342K	14B
1398/09/06	40,000	39,000	41,200	40,063	(0.29)	342	573K	23B
1398/09/05	40,400	39,300	40,660	40,178	2.84	332	230K	9B
1398/09/04	39,876	38,251	40,285	39,069	0.70	580	2M	68B
1398/09/03	39,000	38,300	39,900	38,799	(0.85)	364	358K	14B
1398/09/02	40,881	38,300	40,898	39,131	(0.93)	497	952K	37B
1398/08/29	38,546	38,006	40,100	39,500	3.38	559	390K	15B
1398/08/28	39,450	37,600	39,450	38,210	(2.63)	433	282K	11B
1398/08/27	40,898	38,000	40,898	39,241	(0.61)	1,025	931K	37B
1398/08/26	38,200	36,002	39,602	39,481	4.68	993	2M	82B
1398/08/25	36,699	36,600	37,851	37,717	4.63	527	922K	35B
1398/08/22	35,583	35,222	36,580	36,049	1.15	210	154K	6B
1398/08/21	35,190	35,001	36,139	35,640	1.28	171	110K	4B
1398/08/20	35,999	34,905	35,999	35,190	(1.36)	240	1M	42B
1398/08/19	36,000	35,010	36,000	35,675	0.30	213	145K	5B
1398/08/18	35,500	34,900	36,100	35,570	(0.27)	197	165K	6B
1398/08/14	34,700	34,700	36,200	35,667	(0.2)	184	176K	6B
1398/08/13	36,000	35,299	36,199	35,739	0.11	229	120K	4B
1398/08/12	34,670	34,670	36,150	35,701	(1.07)	293	545K	19B
1398/08/11	37,240	35,000	37,240	36,086	(1.03)	400	166K	6B
1398/08/08	36,000	35,114	37,289	36,461	2.63	466	381K	14B
1398/08/06	35,699	33,381	36,025	35,527	2.17	343	239K	8B
1398/08/04	34,900	34,700	35,900	34,774	0.95	227	108K	4B
1398/08/01	34,134	33,610	34,759	34,446	4.05	278	224K	8B
1398/07/30	33,118	32,500	33,118	33,104	4.96	296	539K	18B
1398/07/29	30,578	30,578	33,733	31,541	(2.01)	380	248K	8B
1398/07/28	34,989	31,917	34,989	32,187	(4.19)	301	318K	10B
1398/07/24	32,527	32,527	35,300	33,596	(1.88)	218	141K	5B
1398/07/23	35,144	34,150	35,599	34,238	(4.75)	234	505K	17B
1398/07/22	37,500	35,160	37,500	35,947	(2.76)	227	121K	4B
1398/07/21	38,020	35,352	38,020	36,968	0.26	473	343K	13B
1398/07/20	36,481	36,035	37,028	36,872	4.56	541	407K	15B
1398/07/17	33,862	33,862	36,500	35,265	(1.06)	353	202K	7B
1398/07/16	37,999	34,419	37,999	35,643	(1.62)	531	386K	14B
1398/07/15	35,000	35,000	36,283	36,230	4.84	309	538K	19B
1398/07/14	35,490	33,500	35,490	34,556	(1.67)	303	213K	7B
1398/07/09	36,500	34,049	36,500	35,143	(1.94)	607	536K	19B
1398/07/08	36,000	35,502	36,000	35,839	(0.54)	583	395K	14B
1398/07/07	36,600	35,252	36,999	36,032	(0.6)	606	370K	13B
1398/07/06	35,209	35,209	36,264	36,250	4.96	899	1M	46B
1398/07/03	34,220	34,220	35,000	34,538	0.77	472	616K	21B
1398/07/02	36,500	33,999	36,500	34,275	(4.23)	964	1M	35B
1398/07/01	35,692	35,029	36,435	35,788	2.67	781	828K	30B
1398/06/31	33,200	33,200	34,879	34,858	4.93	888	4M	138B
1398/06/30	33,836	32,221	34,900	33,219	(1.82)	725	668K	22B
1398/06/27	33,802	33,300	35,500	33,834	(3.45)	341	212K	7B
1398/06/26	35,970	34,000	35,971	35,044	(0.97)	269	134K	5B
1398/06/25	35,000	34,900	35,800	35,386	3.27	554	381K	13B
1398/06/24	35,740	32,967	35,740	34,267	(1.25)	484	305K	10B
1398/06/23	36,796	34,349	36,796	34,701	(4.02)	1,142	682K	24B
1398/06/20	36,785	35,509	37,450	36,156	(0.31)	653	352K	13B
1398/06/17	35,999	35,201	36,375	36,267	4.69	807	738K	27B
1398/06/16	33,998	33,172	34,829	34,643	4.44	649	528K	18B
1398/06/13	33,996	32,345	33,998	33,171	(2.57)	591	415K	14B
1398/06/12	34,200	33,601	34,200	34,047	(1.13)	173	93K	3B
1398/06/11	34,201	33,519	35,100	34,436	(1.71)	204	170K	6B
1398/06/10	34,211	34,211	35,584	35,034	(1.51)	179	102K	4B
1398/06/09	36,990	34,500	36,990	35,572	0.83	288	156K	6B
1398/06/06	35,273	34,000	36,000	35,278	0.01	239	124K	4B
1398/06/05	34,450	33,961	35,534	35,273	4.23	447	512K	18B
1398/06/04	34,000	33,200	34,600	33,842	2.36	212	166K	6B
1398/06/03	34,800	31,959	34,800	33,063	(1.71)	335	297K	10B
1398/06/02	34,000	31,887	34,900	33,639	0.22	292	162K	5B
1398/05/30	34,268	33,000	34,268	33,565	(0.07)	349	295K	10B
1398/05/28	33,900	31,850	34,999	33,589	0.42	447	196K	7B
1398/05/27	34,507	33,188	34,935	33,450	(4.22)	391	275K	9B
1398/05/26	35,775	34,507	35,855	34,924	(3.85)	576	487K	17B
1398/05/23	38,271	34,656	38,271	36,323	(0.42)	879	556K	20B
1398/05/22	36,207	35,503	37,898	36,478	5.79	479	379K	14B
1398/05/16	34,483	34,206	34,483	34,483	5.00	737	1M	40B
1398/05/15	32,861	31,297	32,861	32,841	4.93	689	2M	63B
1398/05/14	31,317	31,001	31,317	31,297	4.93	546	779K	24B
1398/05/13	29,590	29,590	30,160	29,826	3.84	211	214K	6B
1398/05/12	29,500	28,000	29,500	28,724	1.93	181	102K	3B
1398/05/09	28,600	27,202	28,994	28,181	(1.21)	180	153K	4B
1398/05/08	29,300	28,408	30,500	28,527	(4.6)	357	548K	16B
1398/05/07	30,000	29,500	30,499	29,903	(0.28)	162	73K	2B
1398/05/06	30,400	29,500	30,400	29,988	3.22	345	256K	8B
1398/04/30	56,000	56,000	58,389	57,818	1.98	300	416K	24B
1398/04/29	56,999	55,670	57,748	56,695	(1.82)	107	117K	7B
1398/04/26	57,555	55,680	59,111	57,748	1.15	147	151K	9B
1398/04/25	59,999	56,920	59,999	57,092	(4.71)	145	295K	17B
1398/04/24	61,798	59,200	61,798	59,915	0.18	233	455K	27B
1398/04/23	60,445	56,360	61,300	59,809	0.81	358	701K	42B
1398/04/22	60,000	58,152	60,576	59,326	(1.01)	194	623K	37B
1398/04/19	60,799	58,005	60,799	59,929	(0.27)	171	265K	16B
1398/04/18	60,500	57,006	61,528	60,094	2.55	174	428K	26B
1398/04/17	57,800	57,000	59,823	58,599	2.85	378	574K	34B
1398/04/16	56,948	55,597	57,059	56,975	4.85	315	405K	23B
1398/04/15	56,900	53,510	56,900	54,342	(2.23)	259	518K	28B
1398/04/12	56,200	55,150	57,399	55,581	(4.25)	278	334K	19B
1398/04/11	56,851	56,851	59,890	58,046	(2.47)	154	193K	11B
1398/04/10	61,000	58,177	61,000	59,518	(2.54)	178	193K	11B
1398/04/09	61,890	58,560	61,890	61,069	0.13	139	250K	15B
1398/04/05	59,999	59,999	61,900	60,988	3.11	244	644K	39B
1398/04/04	60,898	56,501	60,898	59,149	0.05	147	209K	12B
1398/04/03	60,599	57,400	60,599	59,117	0.15	236	505K	30B
1398/04/02	54,444	54,444	59,089	59,031	4.90	304	653K	39B
1398/04/01	57,009	55,899	59,687	56,276	(4.36)	284	254K	14B
1398/03/29	59,703	57,000	59,703	58,841	3.48	446	922K	54B
1398/03/28	56,859	56,700	56,860	56,860	5.00	213	1M	59B
1398/03/27	53,900	52,800	54,184	54,153	4.94	171	698K	38B
1398/03/26	51,604	51,602	51,604	51,604	5.00	200	831K	43B
1398/03/25	47,483	47,483	49,857	49,147	6.07	69	135K	7B
1398/03/22	47,300	44,801	47,300	46,333	1.74	228	653K	30B
1398/03/21	47,482	44,299	47,482	45,540	(2.24)	152	114K	5B
1398/03/20	45,444	45,433	47,485	46,585	(1.56)	99	106K	5B
1398/03/19	48,150	46,001	48,150	47,324	3.18	105	91K	4B
1398/03/18	45,000	44,627	46,832	45,864	2.83	146	224K	10B
1398/03/13	44,500	42,303	44,878	44,602	4.35	222	430K	19B
1398/03/12	42,076	41,276	43,187	42,741	3.91	219	390K	17B
1398/03/11	44,599	40,752	44,599	41,131	(3.85)	220	152K	6B
1398/03/08	44,000	41,229	44,666	42,780	(1.21)	113	42K	2B
1398/03/07	42,999	39,500	43,620	43,305	4.24	211	114K	5B
1398/03/05	40,902	40,750	41,617	41,543	4.81	138	93K	4B
1398/03/04	39,302	39,114	40,780	39,636	(3.73)	231	164K	6B
1398/03/01	43,890	40,816	43,890	41,172	(4.17)	264	207K	9B
1398/02/31	43,055	41,888	44,790	42,964	0.70	203	93K	4B
1398/02/30	45,800	41,610	45,800	42,665	(2.59)	225	178K	8B
1398/02/29	42,345	42,345	43,818	43,799	4.95	330	545K	24B
1398/02/28	41,733	41,500	41,733	41,732	5.00	269	501K	21B
1398/02/25	39,646	39,271	41,050	39,746	(3.84)	185	193K	8B
1398/02/24	41,357	40,000	41,357	41,332	4.94	170	723K	30B
1398/02/23	38,499	38,499	40,007	39,388	3.38	116	229K	9B
1398/02/22	39,980	36,800	39,980	38,102	(1.19)	138	67K	3B
1398/02/21	38,592	36,756	38,592	38,560	4.91	250	1M	41B
1398/02/18	36,760	35,002	36,772	36,755	4.95	147	714K	26B
1398/02/17	33,282	33,282	36,784	35,021	(0.03)	174	246K	9B
1398/02/11	38,501	38,257	39,928	39,433	3.70	396	981K	39B
1398/02/10	38,000	37,000	39,100	38,027	1.61	152	182K	7B
1398/02/09	35,860	35,860	37,577	37,426	4.58	191	497K	19B
1398/02/08	36,995	35,402	36,995	35,788	(2.27)	186	121K	4B
1398/02/07	36,999	36,000	37,499	36,618	1.79	160	866K	32B
1398/02/04	36,700	35,402	36,748	35,974	2.42	139	191K	7B
1398/02/03	34,799	33,205	35,953	35,124	2.58	177	528K	19B
1398/02/02	34,457	33,535	34,790	34,241	0.08	96	197K	7B
1398/01/31	32,500	32,500	34,347	34,212	4.59	216	501K	17B
1398/01/28	33,888	31,600	33,888	32,712	(0.32)	45	51K	2B
1398/01/27	32,501	32,500	33,200	32,817	(0.9)	101	353K	12B
1398/01/26	32,303	32,300	33,888	33,114	2.55	184	638K	21B
1398/01/25	31,872	31,870	32,446	32,291	(2.97)	96	62K	2B
1398/01/24	34,499	31,875	34,500	33,279	1.28	98	260K	9B
1398/01/21	32,000	32,000	33,054	32,858	4.38	165	212K	7B
1398/01/20	31,441	30,405	31,838	31,480	3.82	120	242K	8B
1398/01/19	30,100	30,100	31,439	30,322	(1.05)	98	290K	9B
1398/01/18	30,301	30,081	30,904	30,643	0.21	71	212K	7B
1398/01/17	30,545	30,206	31,666	30,578	0.09	64	191K	6B
1398/01/11	30,899	29,260	30,965	30,550	(0.77)	66	93K	3B
1398/01/10	29,780	29,600	30,873	30,786	4.70	129	882K	27B
1398/01/07	29,381	29,300	29,892	29,403	0.63	60	144K	4B
1398/01/06	28,700	28,690	29,400	29,219	(0.71)	59	82K	2B
1398/01/05	29,001	29,000	29,400	29,428	(1.41)	37	47K	1B
1397/12/28	30,990	29,316	30,990	29,850	0.42	97	363K	11B
1397/12/27	29,899	28,990	30,000	29,726	3.80	126	123K	4B
1397/12/26	27,121	27,121	28,969	28,639	3.80	138	169K	5B
1397/12/25	27,480	27,001	28,300	27,590	1.28	170	322K	9B
1397/12/22	26,640	26,640	27,497	27,240	0.55	227	538K	15B
1397/12/21	27,889	26,900	27,889	27,091	(0.77)	200	357K	10B
1397/12/20	26,700	26,700	27,949	27,302	1.59	165	407K	11B
1397/12/19	26,417	26,417	26,969	26,874	0.73	105	386K	10B
1397/12/18	27,350	26,507	27,350	26,679	(0.95)	83	154K	4B
1397/12/15	26,925	26,600	27,799	26,935	(1.71)	115	210K	6B
1397/12/14	28,149	27,000	28,149	27,404	(2.5)	99	212K	6B
1397/12/13	27,950	27,661	28,674	28,106	0.70	118	288K	8B
1397/12/12	27,600	27,600	28,297	27,912	0.38	137	372K	10B
1397/12/11	28,300	27,562	28,300	27,806	(1.84)	85	155K	4B
1397/12/08	27,321	27,321	28,894	28,328	(0.55)	94	238K	7B
1397/12/07	28,895	27,555	28,895	28,484	(0.77)	54	32K	909M
1397/12/06	28,301	28,010	29,076	28,704	0.40	76	196K	6B
1397/12/05	27,665	27,665	29,288	28,590	(0.46)	76	121K	3B
1397/12/04	30,150	28,213	30,150	28,722	(3.28)	192	539K	15B
1397/12/01	29,799	28,550	29,999	29,697	(0.59)	110	268K	8B
1397/11/30	29,840	29,500	30,396	29,873	2.61	128	478K	14B
1397/11/29	29,998	28,451	29,998	29,112	(2.23)	161	168K	5B
1397/11/28	30,748	29,321	30,749	29,776	(1.14)	85	68K	2B
1397/11/27	29,879	29,330	30,880	30,118	1.68	118	245K	7B
1397/11/24	30,520	29,312	30,520	29,619	(1.85)	199	287K	9B
1397/11/23	31,440	29,111	31,440	30,177	(0.55)	99	181K	5B
1397/11/21	30,000	30,000	31,100	30,344	(3.03)	89	80K	2B
1397/11/17	30,000	30,000	31,920	31,291	2.92	256	289K	9B
1397/11/16	31,100	29,600	31,211	30,403	(2.09)	214	458K	14B
1397/11/15	30,301	30,200	31,220	31,052	4.43	412	1M	36B
1397/11/14	29,510	29,222	30,140	29,734	2.58	349	1M	38B
1397/11/13	28,950	28,500	29,500	28,985	1.61	174	278K	8B
1397/11/10	29,000	28,250	29,000	28,526	(2.75)	176	279K	8B
1397/11/09	29,994	28,716	29,998	29,334	2.16	406	1M	31B
1397/11/08	27,785	27,785	28,740	28,715	4.91	759	5M	154B
1397/11/07	26,581	26,205	27,442	27,372	4.73	253	2M	42B
1397/11/06	25,588	25,500	26,750	26,136	(0.29)	188	483K	13B
1397/11/03	27,500	25,552	27,500	26,212	(1.28)	233	456K	12B
1397/11/02	26,500	26,500	26,570	26,551	4.92	641	3M	83B
1397/11/01	25,305	25,305	25,305	25,305	5.00	48	524K	13B
1397/10/30	24,416	23,373	24,416	24,100	3.64	298	6M	133B
1397/10/29	22,112	22,112	23,659	23,254	3.20	132	672K	16B
1397/10/26	23,000	21,312	23,360	22,533	0.45	72	191K	4B
1397/10/25	23,000	22,700	23,099	22,433	0.11	9	4K	85M
1397/10/24	23,000	22,250	23,000	22,409	0.55	24	38K	864M
1397/10/23	23,367	22,000	23,367	22,286	(0.62)	32	190K	4B
1397/10/22	22,322	22,322	23,345	22,426	0.47	18	65K	1B
1397/10/19	23,367	21,965	23,367	22,321	(2.43)	51	146K	3B
1397/10/18	22,951	22,888	22,960	22,878	0.06	17	19K	446M
1397/10/17	22,355	22,010	22,951	22,864	4.60	88	369K	8B
1397/10/16	20,501	20,501	22,000	21,859	3.46	23	76K	2B
1397/10/15	21,001	21,000	22,000	21,127	(2.08)	30	87K	2B
1397/10/12	21,760	21,011	22,000	21,576	(1.11)	90	137K	3B
1397/10/11	22,200	21,500	22,878	21,818	(3.57)	35	75K	2B
1397/10/10	23,332	22,200	23,332	22,626	1.82	39	97K	2B
1397/10/09	21,810	21,600	22,810	22,221	(0.16)	44	88K	2B
1397/10/08	22,277	20,157	22,277	22,257	4.90	115	836K	19B
1397/10/05	21,217	21,217	21,217	21,217	5.00	37	203K	4B
1397/10/04	19,900	19,325	20,291	20,207	4.56	50	121K	2B
1397/10/03	19,836	18,801	20,250	19,325	(0.78)	27	50K	967M
1397/10/02	19,590	19,560	20,000	19,477	0.89	21	31K	613M
1397/10/01	19,700	18,789	19,700	19,305	(0.23)	9	9K	167M
1397/09/28	19,371	19,319	19,700	19,350	(0.11)	40	465K	9B
1397/09/27	19,200	19,200	19,410	19,371	0.03	8	32K	615M
1397/09/26	19,101	19,000	19,900	19,366	(0.78)	13	26K	502M
1397/09/25	20,370	19,300	20,370	19,519	0.47	12	21K	418M
1397/09/24	20,745	19,000	20,745	19,427	(1.76)	97	711K	14B
1397/09/21	19,683	19,000	20,323	19,776	0.44	48	274K	5B
1397/09/20	19,020	19,020	19,600	19,690	(0.01)	4	2K	33M
1397/09/19	19,400	19,400	19,698	19,692	(0.1)	16	17K	343M
1397/09/17	19,100	19,100	19,800	19,712	0.50	8	52K	1B
1397/09/14	19,510	18,889	19,800	19,614	(0.46)	31	26K	505M
1397/09/13	19,000	18,862	19,825	19,705	(0.75)	31	22K	428M
1397/09/12	19,968	19,350	19,968	19,854	(0.57)	31	24K	476M
1397/09/11	19,986	19,321	20,188	19,968	3.85	64	297K	6B
1397/09/10	19,200	19,100	19,299	19,227	(0.11)	17	16K	309M
1397/09/07	19,000	19,000	19,430	19,249	3.57	30	224K	4B
1397/09/06	19,449	19,000	19,449	18,586	0.34	4	10K	191M
1397/09/05	18,500	17,902	18,501	18,523	(0.56)	13	24K	436M
1397/09/03	18,500	18,500	18,500	18,628	(0.01)	1	1K	25M
1397/08/29	18,500	18,500	18,500	18,630	(0.02)	6	2K	44M
1397/08/28	18,002	18,001	18,011	18,634	(1.55)	13	27K	478M
1397/08/27	18,152	18,152	18,153	18,927	(0.94)	5	16K	288M
1397/08/26	19,000	19,000	19,400	19,107	(0.05)	8	10K	195M
1397/08/23	18,811	18,811	19,500	19,116	0.07	5	7K	128M
1397/08/22	19,010	19,000	19,500	19,103	(2.73)	22	128K	2B
1397/08/21	19,780	19,780	19,796	19,640	0.06	6	6K	118M
1397/08/20	19,000	19,000	19,000	19,629	(0.22)	4	5K	104M
1397/08/19	19,000	19,000	19,010	19,673	(0.1)	4	2K	44M
1397/08/15	19,001	19,000	19,200	19,692	(1.1)	7	20K	384M
1397/08/14	19,337	19,145	20,000	19,911	0.02	14	20K	396M
1397/08/13	19,899	18,956	19,999	19,907	(0.23)	15	6K	113M
1397/08/12	19,077	19,077	19,999	19,953	(0.64)	17	12K	224M
1397/08/09	20,000	19,301	20,238	20,081	4.18	37	127K	3B
1397/08/07	19,275	19,000	19,276	19,275	4.99	38	114K	2B
1397/08/06	17,706	17,706	18,878	18,359	1.62	9	38K	709M
1397/08/05	17,499	17,498	18,400	18,067	(1.91)	23	46K	816M
1397/08/02	17,821	17,821	17,835	18,418	(1.81)	24	31K	546M
1397/08/01	18,611	18,600	18,672	18,758	(4.19)	42	72K	1B
1397/07/30	19,649	18,667	19,649	19,578	(0.36)	69	722K	14B
1397/07/29	20,000	19,100	20,000	19,649	0.49	12	21K	419M
1397/07/28	19,999	19,700	20,000	19,554	0.55	23	19K	383M
1397/07/25	19,300	19,245	20,900	19,447	(4.0)	67	207K	4B
1397/07/24	20,000	19,057	20,959	20,257	1.45	31	46K	948M
1397/07/23	19,998	19,200	20,639	19,968	1.57	48	57K	1B
1397/07/22	19,879	18,702	20,000	19,660	(0.13)	23	26K	519M
1397/07/21	18,981	18,981	20,653	19,686	(1.47)	29	40K	775M
1397/07/18	19,500	18,700	20,500	19,979	1.57	36	71K	1B
1397/07/17	19,589	19,589	21,000	19,670	(4.6)	78	269K	5B
1397/07/16	19,813	19,813	19,813	20,619	(1.13)	7	19K	377M
1397/07/15	19,851	19,851	19,851	20,855	(0.19)	9	3K	64M
1397/07/14	20,425	20,425	20,426	20,895	(2.81)	33	47K	966M
1397/07/11	20,728	20,728	20,728	21,499	(1.46)	15	25K	510M
1397/07/10	21,077	21,077	21,077	21,818	(1.66)	26	28K	588M
1397/07/09	21,357	21,350	22,200	22,186	(1.05)	25	36K	777M
1397/07/08	22,421	22,421	22,421	22,421	5.00	28	85K	2B
1397/07/07	21,354	21,300	21,354	21,354	5.00	84	346K	7B
1397/07/04	20,338	20,338	20,338	20,338	5.00	69	314K	6B
1397/07/03	19,150	19,150	19,392	19,370	4.88	26	137K	3B
1397/07/02	18,010	18,010	19,280	18,469	0.14	118	2M	28B
1397/07/01	18,350	18,202	18,884	18,444	(0.18)	64	256K	5B
1397/06/31	18,701	18,299	19,491	18,478	(0.58)	50	273K	5B
1397/06/27	19,438	18,000	19,438	18,585	0.32	19	79K	1B
1397/06/26	19,150	18,000	19,276	18,526	0.91	38	21K	402M
1397/06/25	18,660	17,794	19,485	18,359	(1.07)	62	51K	938M
1397/06/24	19,300	18,500	19,302	18,558	(2.2)	32	159K	3B
1397/06/21	18,150	18,150	19,016	18,975	4.77	51	153K	3B
1397/06/20	18,450	17,720	18,450	18,111	(0.24)	30	66K	1B
1397/06/19	18,300	17,800	18,400	18,154	(1.95)	58	86K	2B
1397/06/18	19,480	18,054	19,700	18,515	(2.04)	55	129K	2B
1397/06/17	18,950	18,700	19,000	18,901	4.37	29	77K	1B
1397/06/14	18,700	18,347	18,824	18,110	1.02	16	21K	395M
1397/06/13	17,899	17,315	18,035	17,928	4.37	41	82K	1B
1397/06/12	17,000	17,000	17,856	17,177	0.76	29	19K	329M
1397/06/11	17,857	16,500	17,857	17,047	0.22	20	13K	231M
1397/06/10	17,224	16,502	17,224	17,009	3.69	42	70K	1B
1397/06/07	16,403	16,403	16,404	16,404	5.00	36	142K	2B
1397/06/06	15,678	15,000	15,678	15,623	4.63	77	214K	3B
1397/06/05	14,101	14,101	15,062	14,932	4.09	27	75K	1B
1397/06/04	13,750	13,750	14,949	14,345	(0.15)	7	7K	92M
1397/06/03	14,950	14,100	14,950	14,366	(0.04)	12	9K	134M
1397/05/30	14,600	14,400	14,666	14,372	0.15	8	9K	133M
1397/05/29	14,900	14,250	14,900	14,351	0.20	28	116K	2B
1397/05/28	14,890	14,200	14,949	14,322	(0.02)	4	12K	176M
1397/05/27	14,301	14,301	14,940	14,325	0.17	12	13K	191M
1397/05/24	14,945	14,945	14,948	14,301	0.25	5	4K	66M
1397/05/23	14,949	14,244	14,956	14,265	0.15	59	1M	15B
1397/05/21	14,450	14,100	14,600	14,244	(2.79)	11	67K	953M
1397/05/20	14,501	14,500	14,600	14,653	(0.07)	4	5K	74M
1397/05/17	14,500	14,500	14,993	14,663	2.10	20	83K	1B
1397/05/16	14,300	13,411	14,653	14,362	2.91	43	89K	1B
1397/05/15	14,220	13,601	14,220	13,956	0.55	25	165K	2B
1397/05/14	14,190	13,510	14,399	13,879	(1.81)	27	175K	2B
1397/05/13	14,250	13,712	14,250	14,135	(0.8)	24	62K	877M
1397/05/10	14,967	13,561	14,967	14,249	(0.04)	21	10K	142M
1397/05/09	14,170	14,000	14,388	14,255	4.03	31	69K	993M
1397/05/08	13,700	13,500	13,921	13,703	3.35	41	210K	3B
1397/05/07	13,100	13,011	13,634	13,259	2.11	17	63K	845M
1397/05/06	13,001	12,900	13,300	12,985	(0.28)	43	423K	5B
1397/05/03	13,001	13,001	13,101	13,021	(0.02)	4	19K	246M
1397/05/02	12,900	12,900	12,900	13,023	(0.01)	3	984	13M
1397/05/01	13,050	13,000	13,051	13,024	(0.6)	8	119K	2B
1397/04/31	13,700	13,202	13,700	13,103	0.01	2	249	3M
1397/04/30	13,525	12,900	13,525	13,102	(2.57)	5	57K	740M
1397/04/27	13,799	13,799	13,799	13,448	0.0	1	75	1M
1397/04/26	13,400	13,400	13,490	13,448	(0.01)	2	3K	41M
1397/04/25	13,250	13,250	13,400	13,450	(0.34)	6	40K	537M
1397/04/23	13,600	13,302	13,700	13,496	0.62	7	43K	580M
1397/04/20	13,550	13,403	13,600	13,413	0.14	22	40K	540M
1397/04/19	13,303	13,303	13,400	13,394	(0.04)	13	26K	341M
1397/04/17	13,500	13,302	13,500	13,399	(0.01)	10	46K	621M
1397/04/16	13,201	13,200	13,700	13,401	(0.81)	14	59K	792M
1397/04/13	13,890	13,200	13,890	13,511	(0.13)	8	11K	153M
1397/04/12	13,201	13,200	13,700	13,529	(0.29)	6	11K	143M
1397/04/11	13,843	13,550	13,843	13,568	0.38	6	14K	198M
1397/04/10	13,855	13,401	13,856	13,516	1.56	23	104K	1B
1397/04/09	13,450	13,400	13,462	13,308	0.20	13	14K	186M
1397/04/06	13,310	13,310	13,500	13,281	0.26	8	15K	200M
1397/04/05	13,223	13,223	13,886	13,247	0.06	2	1K	15M
1397/04/04	13,653	13,500	13,659	13,239	1.77	15	30K	406M
1397/04/03	13,150	13,150	13,554	13,009	0.58	12	25K	332M
1397/04/02	12,901	12,901	12,935	12,934	0.0	121	3M	39B
1397/03/29	12,901	12,900	13,000	12,934	(0.53)	21	58K	753M
1397/03/28	13,640	13,640	13,640	13,003	0.09	1	2K	20M
1397/03/27	12,991	12,991	12,991	12,991	4.99	52	1M	14B
1397/03/23	12,894	12,500	12,894	12,373	0.76	7	14K	174M
1397/03/22	12,799	12,799	12,815	12,280	0.61	7	10K	133M
1397/03/21	12,810	12,810	12,810	12,205	0.04	3	661	8M
1397/03/20	12,000	12,000	12,000	12,200	(0.06)	4	3K	36M
1397/03/19	12,250	12,000	12,250	12,207	(0.05)	7	115K	1B
1397/03/13	12,200	12,200	12,251	12,213	0.01	5	6K	72M
1397/03/12	12,250	12,250	12,470	12,212	1.89	12	53K	651M
1397/03/09	12,150	12,150	12,200	11,986	0.26	5	11K	131M
1397/03/08	12,000	12,000	12,000	11,955	0.05	3	10K	120M
1397/03/07	11,600	11,501	12,000	11,949	(0.19)	9	21K	254M
1397/03/06	12,000	12,000	12,000	11,972	0.09	2	24K	291M
1397/03/05	11,800	11,800	12,000	11,961	1.18	12	110K	1B
1397/03/02	11,898	11,898	11,899	11,822	0.03	3	4K	48M
1397/03/01	11,811	11,500	11,947	11,818	0.06	9	9K	102M
1397/02/30	12,100	11,990	12,100	11,811	0.24	4	8K	93M
1397/02/29	11,310	11,310	11,310	11,783	(0.15)	1	3K	35M
1397/02/24	12,000	11,431	12,000	11,801	(0.04)	3	1K	15M
1397/02/23	11,840	11,500	11,840	11,806	(0.36)	31	21K	245M
1397/02/22	11,502	11,502	11,527	11,849	(0.09)	2	3K	30M
1397/02/19	11,750	11,700	11,750	11,860	(0.25)	9	14K	160M
1397/02/18	11,800	11,521	11,800	11,890	(0.12)	5	4K	51M
1397/02/10	13,507	13,500	13,800	13,704	(1.05)	44	47K	643M
1397/02/09	13,650	13,650	13,999	13,849	(0.91)	45	426K	6B
1397/02/08	13,501	13,501	14,000	13,976	(0.23)	8	107K	1B
1397/02/05	14,098	14,000	14,099	14,008	(0.98)	14	251K	4B
1397/02/04	14,050	13,701	14,050	14,147	(0.01)	4	778	11M
1397/02/03	14,149	14,149	14,149	14,149	0.0	1	100	1M
1397/02/02	14,000	14,000	14,000	14,149	(0.03)	9	2K	32M
1397/02/01	14,000	13,611	14,000	14,153	(0.11)	7	2K	33M
1397/01/29	14,199	14,199	14,200	14,168	0.01	2	1K	20M
1397/01/28	13,601	13,601	13,800	14,167	(0.48)	7	10K	142M
1397/01/22	14,200	14,200	14,200	14,236	(0.01)	1	1K	20M
1397/01/20	13,736	13,736	14,273	14,237	4.73	21	102K	1B
1397/01/19	13,200	13,200	13,700	13,594	0.69	20	102K	1B
1397/01/18	14,000	13,500	14,000	13,501	0.05	6	3K	41M
1397/01/15	14,041	14,040	14,041	13,494	0.90	9	15K	214M
1397/01/08	13,800	13,800	14,017	13,373	0.17	7	3K	44M
1397/01/07	13,983	13,980	13,983	13,350	0.24	6	4K	56M
1397/01/06	13,502	13,501	13,903	13,318	0.58	9	11K	157M
1396/12/27	13,110	13,110	13,203	13,241	(0.06)	10	8K	102M
1396/12/26	13,280	13,280	13,300	13,249	0.14	7	24K	325M
1396/12/23	13,160	13,150	13,160	13,231	(0.02)	2	3K	39M
1396/12/22	13,110	13,110	13,150	13,234	(0.01)	2	1K	13M
1396/12/20	12,900	12,900	13,111	13,235	(0.05)	4	2K	26M
1396/12/19	12,801	12,801	13,250	13,241	(0.13)	5	11K	145M
1396/12/16	13,258	13,258	13,258	13,258	0.0	1	111	1M
1396/12/15	12,702	12,702	12,733	13,258	(0.11)	4	2K	26M
1396/12/14	12,900	12,857	13,299	13,272	0.18	24	213K	3B
1396/12/13	13,000	12,900	13,000	13,248	(0.5)	7	14K	175M
1396/12/12	13,000	13,000	13,021	13,314	(1.0)	28	26K	332M
1396/12/09	13,486	13,486	13,487	13,448	0.0	2	1K	14M
1396/12/08	12,900	12,856	13,499	13,448	(0.39)	5	9K	112M
1396/12/07	13,500	13,301	13,500	13,500	0.13	7	203K	3B
1396/12/06	13,300	13,300	13,690	13,483	(0.09)	4	8K	108M
1396/12/05	13,799	13,451	13,799	13,495	0.01	11	30K	405M
1396/12/02	13,502	13,450	13,502	13,494	(3.21)	31	230K	3B
1396/11/30	13,950	13,541	13,950	13,942	(0.2)	8	8K	108M
1396/11/29	13,802	13,750	13,991	13,970	(0.15)	12	112K	2B
1396/11/28	13,851	13,801	14,000	13,991	(0.14)	22	212K	3B
1396/11/25	13,802	13,802	13,900	14,010	(0.01)	3	1K	16M
1396/11/24	13,501	13,501	13,990	14,012	(0.08)	7	4K	54M
1396/11/23	14,000	13,751	14,000	14,023	(0.03)	5	4K	54M
1396/11/21	13,500	13,500	13,500	14,027	(0.01)	1	200	3M
1396/11/18	13,511	13,511	13,531	14,028	(0.31)	3	6K	87M
1396/11/17	13,500	13,500	14,290	14,071	(0.07)	4	3K	39M
1396/11/16	13,600	13,600	14,000	14,081	(0.01)	2	293	4M
1396/11/15	13,651	13,516	13,651	14,082	(0.96)	13	19K	257M
1396/11/14	13,803	13,801	13,803	14,219	(0.28)	5	7K	102M
1396/11/11	14,122	14,000	14,200	14,259	(0.15)	5	8K	110M
1396/11/10	14,105	14,105	14,105	14,281	(0.02)	2	1K	21M
1396/11/09	14,000	14,000	14,000	14,284	(0.06)	5	2K	35M
1396/11/08	14,979	14,500	14,979	14,293	0.19	12	8K	120M
1396/11/07	14,274	14,181	14,274	14,266	4.94	51	105K	1B
1396/11/04	14,100	14,100	14,162	13,595	0.79	13	14K	196M
1396/11/03	13,800	13,700	13,887	13,488	1.98	30	43K	591M
1396/11/02	13,665	13,201	13,665	13,226	0.23	15	34K	453M
1396/11/01	13,130	13,130	13,650	13,196	1.38	21	52K	687M
1396/10/30	13,120	13,000	13,149	13,017	0.88	18	42K	546M
1396/10/26	12,800	12,700	12,800	12,904	(0.1)	5	5K	68M
1396/10/25	13,000	13,000	13,010	12,917	0.55	13	39K	503M
1396/10/24	12,800	12,800	13,000	12,846	0.45	14	57K	729M
1396/10/23	12,720	12,700	12,800	12,789	2.09	12	118K	2B
1396/10/20	12,588	12,526	12,600	12,527	0.01	73	2M	20B
1396/10/19	12,553	12,553	12,581	12,526	0.01	3	2K	19M
1396/10/18	12,800	12,452	12,800	12,525	(1.04)	80	942K	12B
1396/10/17	13,099	12,810	13,099	12,656	0.82	12	21K	268M
1396/10/16	13,000	13,000	13,000	12,553	0.54	6	11K	144M
1396/10/12	12,510	12,445	13,100	12,485	(0.18)	4	33K	407M
1396/10/11	12,518	12,517	12,518	12,507	0.07	2	40K	500M
1396/10/10	12,800	12,450	13,190	12,498	(2.68)	34	300K	4B
1396/10/09	13,300	12,853	13,300	12,842	0.30	7	8K	110M
1396/10/06	12,700	12,601	13,000	12,804	0.38	13	26K	335M
1396/10/05	12,935	12,935	12,935	12,756	0.10	3	6K	75M
1396/10/04	12,600	12,501	12,850	12,743	0.07	10	17K	212M
1396/10/03	12,845	12,511	12,845	12,734	(0.02)	2	1K	14M
1396/10/02	12,798	12,798	12,799	12,736	0.02	2	2K	32M
1396/09/29	12,700	12,700	12,717	12,734	(0.01)	4	4K	50M
1396/09/28	12,700	12,700	12,700	12,735	0.0	1	78	991K
1396/09/27	12,651	12,651	12,700	12,735	(0.04)	7	6K	78M
1396/09/26	12,700	12,700	12,700	12,740	0.0	1	500	6M
1396/09/22	12,506	12,506	12,650	12,740	(0.03)	2	3K	43M
1396/09/21	12,934	12,897	12,934	12,744	0.09	6	5K	71M
1396/09/20	12,932	12,932	12,932	12,733	0.0	1	100	1M
1396/09/19	12,750	12,750	12,800	12,733	0.05	8	14K	173M
1396/09/18	12,667	12,656	12,667	12,727	(0.05)	4	8K	104M
1396/09/14	12,930	12,655	12,930	12,734	(0.01)	3	2K	24M
1396/09/13	12,735	12,735	12,935	12,735	0.0	3	2K	27M
1396/09/11	12,655	12,655	12,655	12,735	(0.01)	1	600	8M
1396/09/08	12,737	12,663	12,737	12,736	(0.01)	4	5K	68M
1396/09/07	12,658	12,658	12,658	12,737	(0.02)	1	3K	38M
1396/09/05	12,721	12,721	12,751	12,740	0.0	3	6K	78M
1396/09/04	12,600	12,600	12,890	12,740	0.10	6	15K	194M
1396/09/01	12,560	12,560	12,650	12,727	(0.04)	5	3K	42M
1396/08/30	12,949	12,899	12,949	12,732	0.01	2	250	3M
1396/08/29	12,600	12,600	12,700	12,731	(0.12)	6	11K	141M
1396/08/27	12,573	12,573	12,573	12,746	(0.01)	1	400	5M
1396/08/24	12,605	12,605	12,800	12,747	(0.03)	4	23K	288M
1396/08/23	12,999	12,999	12,999	12,751	0.0	1	76	988K
1396/08/22	13,000	13,000	13,000	12,751	0.05	4	2K	24M
1396/08/21	12,560	12,560	12,899	12,745	(0.08)	9	6K	82M
1396/08/20	12,568	12,568	12,580	12,755	(0.05)	2	3K	33M
1396/08/17	12,800	12,800	12,800	12,761	0.06	1	15K	192M
1396/08/16	12,557	12,557	12,700	12,753	(0.09)	5	13K	169M
1396/08/14	12,601	12,601	12,601	12,765	(0.07)	4	4K	56M
1396/08/13	12,999	12,620	13,000	12,774	0.71	11	29K	379M
1396/08/10	13,000	12,650	13,000	12,684	0.09	8	8K	102M
1396/08/09	12,651	12,650	12,661	12,672	(0.02)	7	6K	80M
1396/08/08	13,000	13,000	13,000	12,674	0.01	1	153	2M
1396/08/07	12,800	12,800	13,000	12,673	1.13	12	32K	410M
1396/08/06	12,425	12,425	12,899	12,531	0.13	10	7K	93M
1396/08/02	12,520	12,500	12,520	12,515	0.0	6	7K	89M
1396/08/01	12,500	12,467	12,500	12,515	(0.01)	2	2K	29M
1396/07/30	12,500	12,452	12,560	12,516	(0.14)	12	27K	336M
1396/07/29	12,262	12,262	12,500	12,533	(0.02)	3	2K	24M
1396/07/26	12,405	12,405	12,405	12,536	(0.01)	1	500	6M
1396/07/25	12,250	12,250	12,800	12,537	(1.06)	15	64K	800M
1396/07/24	12,271	12,270	12,311	12,671	(0.24)	6	7K	81M
1396/07/23	12,250	12,250	12,500	12,702	(0.17)	4	4K	55M
1396/07/22	12,465	12,460	12,465	12,724	(0.02)	2	630	8M
1396/07/19	12,600	12,600	12,600	12,726	(0.02)	1	2K	19M
1396/07/18	12,790	12,300	12,985	12,728	(0.14)	14	5K	64M
1396/07/17	12,500	12,500	12,500	12,746	0.0	1	39	488K
1396/07/16	12,580	12,310	12,580	12,746	(0.24)	13	11K	144M
1396/07/15	12,710	12,700	12,710	12,777	(0.2)	19	22K	276M
1396/07/12	12,750	12,715	12,755	12,803	(0.08)	7	12K	156M
1396/07/11	13,279	12,800	13,279	12,813	0.03	9	17K	214M
1396/07/10	12,801	12,800	12,801	12,809	(0.07)	96	44K	563M
1396/07/05	12,802	12,800	12,951	12,818	0.02	88	74K	953M
1396/07/04	12,801	12,801	12,901	12,816	(2.44)	144	342K	4B
1396/07/03	13,000	13,000	13,100	13,136	(0.05)	6	7K	88M
1396/07/02	12,850	12,850	12,855	13,142	(0.05)	3	2K	25M
1396/07/01	12,983	12,983	13,160	13,149	(0.62)	10	35K	455M
1396/06/29	13,000	13,000	13,000	13,231	(0.16)	7	7K	91M
1396/06/27	13,480	13,480	13,489	13,252	0.02	2	750	10M
1396/06/26	13,098	13,000	13,514	13,250	2.94	39	97K	1B
1396/06/25	12,600	12,600	13,000	12,871	2.31	31	70K	900M
1396/06/22	12,573	12,573	12,650	12,581	(2.31)	8	125K	2B
1396/06/21	12,876	12,876	12,879	12,878	(0.01)	6	66K	854M
1396/06/20	12,870	12,573	13,086	12,879	0.0	5	8K	104M
1396/06/19	12,850	12,830	13,020	12,879	2.44	16	72K	929M
1396/06/15	12,400	12,400	12,829	12,572	1.38	17	214K	3B
1396/06/14	12,001	12,001	12,533	12,401	3.19	25	243K	3B
1396/06/13	12,000	12,000	12,060	12,018	0.06	11	25K	307M
1396/06/12	11,805	11,805	11,805	12,011	0.0	1	200	2M
1396/06/08	11,657	11,657	11,851	12,011	(0.21)	7	6K	74M
1396/06/06	12,690	11,626	12,690	12,036	(0.45)	7	12K	144M
1396/06/05	11,521	11,520	12,460	12,090	0.55	21	26K	314M
1396/06/04	12,050	12,050	12,050	12,024	0.0	1	449	5M
1396/06/01	11,750	11,750	12,440	12,024	1.20	15	32K	390M
1396/05/31	12,000	12,000	12,100	11,881	0.28	5	16K	186M
1396/05/30	11,456	11,455	12,190	11,848	0.42	5	20K	241M
1396/05/29	11,690	11,690	11,735	11,799	(0.07)	2	6K	74M
1396/05/28	12,000	12,000	12,000	11,807	0.15	5	7K	86M
1396/05/25	11,689	11,689	11,800	11,789	(0.05)	4	7K	86M
1396/05/24	11,701	11,701	11,701	11,795	0.0	1	100	1M
1396/05/23	11,722	11,722	11,750	11,795	(0.06)	7	8K	92M
1396/05/17	11,701	11,701	12,200	11,802	(0.08)	9	15K	172M
1396/05/16	11,800	11,685	11,800	11,812	(0.55)	9	29K	335M
1396/05/15	11,900	11,612	11,900	11,877	(1.21)	13	40K	467M
1396/05/11	12,289	12,000	12,100	12,023	(0.01)	3	5K	66M
1396/05/10	11,900	11,800	12,000	12,024	(0.11)	5	5K	60M
1396/05/09	11,646	11,646	11,800	12,037	(0.17)	4	5K	65M
1396/05/08	12,535	11,481	12,535	12,057	0.08	7	6K	75M
1396/05/07	12,000	11,814	12,000	12,047	(1.33)	15	40K	475M
1396/05/04	12,295	11,814	12,295	12,209	(1.05)	13	22K	256M
1396/05/03	12,533	12,001	12,500	12,339	(0.14)	7	15K	187M
1396/05/01	12,320	12,117	12,320	12,356	(3.12)	26	55K	673M
1396/04/31	12,690	12,300	12,690	12,754	(0.13)	4	4K	53M
1396/04/28	12,510	12,470	12,791	12,771	(0.14)	15	5K	68M
1396/04/27	12,244	12,244	12,352	12,789	(0.61)	16	12K	142M
1396/04/26	12,800	12,549	12,800	12,868	(2.58)	28	45K	564M
1396/04/25	13,225	13,120	13,225	13,209	4.87	12	87K	1B
1396/04/24	12,240	12,240	12,600	12,596	4.97	99	328K	4B
1396/04/21	12,000	12,000	12,000	12,000	0.0	3	8K	95M
1396/04/20	11,999	11,903	12,000	12,000	1.44	34	105K	1B
1396/04/19	11,900	11,800	12,200	11,830	0.60	12	31K	366M
1396/04/18	11,970	11,500	11,970	11,759	(0.05)	15	11K	131M
1396/04/17	11,720	11,369	11,720	11,765	(1.69)	19	40K	463M
1396/04/14	11,959	11,959	12,000	11,967	0.07	9	16K	191M
1396/04/12	11,995	11,995	12,000	11,959	0.04	2	10K	120M
1396/04/11	11,660	11,650	11,660	11,954	(0.14)	2	4K	51M
1396/04/10	11,995	11,511	12,000	11,971	(0.13)	5	7K	82M
1396/04/07	12,100	11,790	12,100	11,986	(0.21)	6	11K	132M
1396/04/04	11,502	11,500	12,328	12,011	2.30	19	55K	664M
1396/03/30	11,601	11,521	11,601	11,741	(0.02)	4	1K	13M
1396/03/29	11,800	11,600	11,800	11,743	0.03	6	6K	74M
1396/03/28	11,600	11,600	11,600	11,739	(0.02)	2	1K	12M
1396/03/27	11,660	11,650	11,660	11,741	(0.04)	4	4K	50M
1396/03/24	11,800	11,600	11,800	11,746	(0.37)	11	27K	319M
1396/03/23	11,750	11,600	11,900	11,790	(2.56)	19	54K	623M
1396/03/22	11,801	11,750	11,801	12,100	(0.34)	4	10K	117M
1396/03/21	12,500	11,801	12,500	12,141	0.01	5	3K	33M
1396/03/20	12,000	11,800	12,000	12,140	(0.31)	14	15K	183M
1396/03/17	12,000	12,000	12,620	12,178	1.30	8	37K	456M
1396/03/16	12,022	12,022	12,022	12,022	0.0	22	69K	827M
1396/03/02	14,000	13,360	14,100	13,622	(3.08)	52	216K	3B
1396/03/01	13,936	13,700	14,450	14,055	1.93	64	213K	3B
1396/02/31	13,490	12,920	13,914	13,789	4.05	83	478K	7B
1396/02/30	13,000	13,000	13,469	13,252	3.30	16	65K	869M
1396/02/27	12,800	12,758	12,868	12,829	(0.12)	59	280K	4B
1396/02/26	12,613	12,613	13,000	12,845	(0.02)	10	6K	83M
1396/02/25	12,910	12,750	12,950	12,848	0.35	33	101K	1B
1396/02/24	12,900	12,750	12,900	12,803	0.33	11	33K	420M
1396/02/23	12,989	12,556	12,989	12,761	(0.1)	9	6K	80M
1396/02/20	12,850	12,800	12,852	12,774	0.04	8	8K	102M
1396/02/19	12,658	12,658	12,800	12,769	(0.13)	15	54K	689M
1396/02/18	13,188	12,893	13,189	12,785	1.01	12	24K	315M
1396/02/17	13,152	13,152	13,153	12,657	0.09	3	2K	25M
1396/02/16	13,000	13,000	13,192	12,646	0.47	13	8K	111M
1396/02/13	13,000	13,000	13,000	12,587	0.07	13	2K	24M
1396/02/12	12,312	12,311	12,990	12,578	(1.11)	16	31K	382M
1396/02/11	12,501	12,500	12,850	12,719	(0.71)	17	45K	564M
1396/02/10	12,864	12,301	12,865	12,810	(0.09)	13	8K	108M
1396/02/09	12,502	12,501	12,516	12,821	(0.57)	7	16K	203M
1396/02/06	12,303	12,303	13,257	12,894	(0.01)	3	501	6M
1396/02/04	12,800	12,800	12,800	12,895	(0.02)	2	1K	19M
1396/02/03	13,000	13,000	13,249	12,897	0.65	5	17K	226M
1396/02/02	12,501	12,501	12,759	12,814	(0.78)	4	21K	268M
1396/01/29	13,498	13,498	13,498	12,915	0.01	1	100	1M
1396/01/28	13,000	12,611	13,000	12,914	(2.7)	13	46K	579M
1396/01/27	13,955	12,983	13,955	13,273	(0.23)	7	33K	432M
1396/01/26	13,101	13,101	13,304	13,304	5.00	54	154K	2B
1396/01/23	13,043	13,030	13,043	12,671	2.00	42	34K	440M
1396/01/21	12,755	12,750	12,755	12,422	2.26	23	38K	484M
1396/01/20	12,528	12,528	12,528	12,148	1.81	19	30K	381M
1396/01/19	12,400	12,017	12,450	11,932	0.62	12	11K	135M
1396/01/16	12,003	12,003	12,003	11,858	0.01	1	390	5M
1396/01/15	12,389	12,389	12,389	11,857	0.01	2	200	2M
1396/01/14	11,450	11,450	12,389	11,856	0.03	5	887	11M
1396/01/09	12,399	12,003	12,399	11,853	0.15	11	6K	68M
1396/01/08	12,100	12,100	12,295	11,835	0.20	9	7K	84M
1396/01/07	12,159	12,159	12,295	11,811	0.03	3	600	7M
1396/01/06	12,000	12,000	12,000	11,808	0.03	3	1K	13M
1395/12/28	11,240	11,240	12,000	11,805	(0.15)	5	4K	44M
1395/12/25	11,800	11,800	11,800	11,823	0.0	1	83	979K
1395/12/24	11,999	11,999	11,999	11,823	0.03	1	1K	17M
1395/12/23	12,000	11,650	12,000	11,820	0.04	19	44K	525M
1395/12/22	11,800	11,235	11,900	11,815	(0.03)	10	8K	93M
1395/12/21	11,950	11,950	11,950	11,819	0.02	1	1K	15M
1395/12/18	12,100	11,700	12,100	11,817	(1.34)	22	64K	755M
1395/12/17	11,910	11,900	12,100	11,977	(0.02)	11	8K	101M
1395/12/16	12,539	11,921	12,539	11,979	0.29	9	6K	71M
1395/12/15	12,800	11,911	12,800	11,944	(2.16)	11	210K	3B
1395/12/14	12,599	12,500	12,600	12,208	1.49	14	27K	334M
1395/12/11	11,701	11,701	12,600	12,029	(0.04)	21	12K	150M
1395/12/10	11,851	11,850	11,851	12,034	(0.07)	4	4K	45M
1395/12/09	11,802	11,802	12,090	12,043	(0.04)	17	15K	180M
1395/12/08	11,809	11,809	11,809	12,048	(0.01)	1	250	3M
1395/12/07	12,387	12,000	12,387	12,049	0.82	12	61K	742M
1395/12/04	12,180	11,501	12,394	11,951	0.51	15	26K	315M
1395/12/03	11,734	11,734	12,226	11,890	1.30	11	36K	440M
1395/12/02	11,735	11,729	11,987	11,737	0.08	8	24K	284M
1395/12/01	11,989	11,700	11,989	11,728	0.39	17	51K	597M
1395/11/30	11,651	11,650	12,000	11,682	0.11	7	19K	228M
1395/11/27	11,503	11,400	11,505	11,669	(0.71)	9	26K	295M
1395/11/26	11,611	11,611	11,670	11,753	(0.09)	5	9K	102M
1395/11/25	11,700	11,620	11,700	11,763	(0.16)	7	15K	171M
1395/11/24	11,990	11,701	11,990	11,782	(0.01)	2	1K	12M
1395/11/23	11,800	11,700	11,992	11,783	0.17	14	44K	523M
1395/11/20	11,795	11,701	11,800	11,763	0.19	10	32K	372M
1395/11/19	11,745	11,745	11,760	11,741	0.02	7	10K	113M
1395/11/18	11,760	11,301	11,760	11,739	(0.34)	21	21K	246M
1395/11/17	11,801	11,710	11,801	11,779	(0.28)	19	62K	726M
1395/11/16	11,903	11,800	11,903	11,812	(0.92)	42	101K	1B
1395/11/13	12,129	12,129	12,170	11,922	0.26	4	11K	132M
1395/11/12	11,900	11,900	12,080	11,891	0.25	10	19K	233M
1395/11/11	11,850	11,850	11,900	11,861	0.12	14	50K	596M
1395/11/10	11,850	11,850	11,990	11,847	0.11	6	25K	295M
1395/11/09	11,802	11,802	12,200	11,834	0.03	5	1K	16M
1395/11/06	11,999	11,888	11,999	11,831	0.08	5	10K	125M
1395/11/05	12,000	11,802	12,200	11,821	0.08	4	5K	55M
1395/11/04	11,990	11,800	12,000	11,812	(0.54)	36	440K	5B
1395/11/03	12,000	11,900	12,000	11,876	0.41	9	31K	366M
1395/11/02	11,350	11,350	12,001	11,827	0.06	6	4K	53M
1395/10/29	12,002	11,850	12,225	11,820	0.06	5	3K	36M
1395/10/28	12,000	11,800	12,228	11,813	0.10	9	10K	114M
1395/10/27	11,666	11,666	11,802	11,801	(0.36)	15	113K	1B
1395/10/26	12,199	11,950	12,199	11,844	0.26	15	16K	191M
1395/10/25	11,206	11,206	12,258	11,813	0.31	15	13K	159M
1395/10/22	11,950	11,950	11,950	11,776	0.0	1	200	2M
1395/10/20	11,510	11,510	12,280	11,776	0.05	5	3K	41M
1395/10/19	12,280	11,667	12,280	11,770	(0.01)	2	1K	16M
1395/10/18	12,300	11,701	12,300	11,771	(4.43)	39	213K	3B
1395/10/15	12,489	12,489	12,489	12,316	0.0	2	101	1M
1395/10/14	12,440	12,000	12,440	12,316	(0.25)	25	22K	263M
1395/10/13	12,350	12,100	12,350	12,347	(0.01)	2	400	5M
1395/10/12	12,245	11,794	12,245	12,348	(0.53)	8	11K	128M
1395/10/11	12,500	12,500	12,501	12,414	0.02	3	2K	25M
1395/10/07	12,403	12,403	12,511	12,412	1.07	21	65K	805M
1395/10/06	12,179	12,179	12,498	12,280	1.98	26	58K	713M
1395/10/05	12,000	12,000	12,100	12,041	(0.02)	4	8K	91M
1395/10/04	12,001	12,000	12,001	12,044	(0.05)	5	10K	120M
1395/10/01	11,500	11,500	12,001	12,050	(0.14)	16	7K	88M
1395/09/30	12,000	11,900	12,000	12,067	(0.19)	8	14K	172M
1395/09/29	12,200	12,100	12,200	12,090	0.09	16	37K	453M
1395/09/28	12,259	12,259	12,269	12,079	0.06	6	3K	36M
1395/09/24	11,609	11,609	11,802	12,072	(0.67)	15	15K	172M
1395/09/23	12,300	11,654	12,300	12,153	(0.93)	22	33K	398M
1395/09/22	12,150	12,003	12,268	12,267	4.99	82	506K	6B
1395/09/20	11,320	11,305	11,328	11,684	(0.81)	7	17K	198M
1395/09/17	12,169	12,169	12,169	11,779	0.0	1	100	1M
1395/09/16	11,800	11,800	12,000	11,779	0.80	17	37K	435M
1395/09/14	11,630	11,630	11,819	11,685	1.43	15	76K	892M
1395/09/13	11,400	11,400	11,620	11,520	1.52	51	191K	2B
1395/09/09	11,100	11,100	11,410	11,347	0.70	6	49K	553M
1395/09/07	11,380	11,380	11,380	11,268	0.01	1	1K	11M
1395/09/06	11,250	11,101	11,275	11,267	(0.1)	10	18K	204M
1395/09/03	11,280	11,250	11,280	11,278	(0.02)	15	9K	100M
1395/09/02	11,271	11,270	11,280	11,280	(0.01)	8	7K	79M
1395/09/01	11,400	11,370	11,400	11,281	0.05	3	4K	44M
1395/08/29	11,425	11,310	11,425	11,275	0.03	2	3K	34M
1395/08/26	11,400	11,250	11,430	11,272	0.13	7	8K	88M
1395/08/25	11,104	11,104	11,401	11,257	0.04	3	4K	42M
1395/08/24	11,378	11,120	11,378	11,253	(0.02)	5	2K	25M
1395/08/23	11,104	11,104	11,200	11,255	(0.04)	7	7K	79M
1395/08/22	11,300	11,004	11,385	11,260	0.04	11	21K	236M
1395/08/19	10,847	10,741	11,439	11,256	(0.44)	5	10K	104M
1395/08/18	11,254	11,254	11,438	11,306	0.0	3	3K	35M
1395/08/17	11,215	11,110	11,353	11,306	(0.65)	26	50K	563M
1395/08/16	11,200	11,200	11,219	11,380	(0.36)	10	17K	192M
1395/08/15	11,301	11,215	11,430	11,421	(0.2)	16	15K	172M
1395/08/12	11,441	11,355	11,600	11,444	0.18	18	74K	844M
1395/08/11	11,550	11,220	11,618	11,423	0.59	18	28K	327M
1395/08/10	11,205	11,200	11,500	11,356	(0.07)	17	54K	612M
1395/08/09	11,300	11,120	11,499	11,364	(1.14)	102	34K	384M
1395/08/08	11,450	11,450	11,665	11,495	0.45	82	54K	621M
1395/08/05	11,450	11,353	11,500	11,444	(0.3)	147	251K	3B
1395/08/04	11,500	11,400	11,500	11,479	(0.24)	46	84K	962M
1395/08/03	11,500	11,410	11,559	11,507	(0.01)	6	4K	48M
1395/08/02	11,450	11,450	11,500	11,508	(0.03)	7	6K	74M
1395/08/01	11,400	11,400	11,400	11,512	(0.21)	5	15K	171M
1395/07/28	11,316	11,316	11,316	11,536	(0.08)	1	3K	36M
1395/07/27	11,315	11,100	11,550	11,545	(0.94)	24	24K	268M
1395/07/26	11,600	11,600	11,600	11,654	0.0	1	500	6M
1395/07/25	11,525	11,400	11,650	11,654	(0.06)	5	3K	30M
1395/07/24	11,506	11,505	11,620	11,661	(0.48)	14	29K	339M
1395/07/19	11,898	11,424	11,899	11,717	(1.22)	21	57K	661M
1395/07/18	11,890	11,890	11,890	11,862	0.0	1	420	5M
1395/07/17	11,760	11,760	11,775	11,862	(0.03)	3	3K	34M
1395/07/14	11,900	11,700	11,900	11,865	(0.07)	10	25K	299M
1395/07/13	11,829	11,829	11,829	11,873	0.0	1	300	4M
1395/07/12	11,800	11,800	12,099	11,873	0.04	7	11K	137M
1395/07/11	11,750	11,750	12,200	11,868	1.99	24	50K	601M
1395/07/10	11,701	11,701	11,800	11,636	0.03	4	3K	35M
1395/07/07	11,600	11,600	11,601	11,633	(0.02)	4	4K	46M
1395/07/05	11,477	11,477	11,800	11,635	0.06	2	4K	52M
1395/07/04	11,800	11,800	11,800	11,628	0.0	1	172	2M
1395/07/03	11,501	11,458	11,510	11,628	(0.39)	12	22K	258M
1395/06/31	11,501	11,501	11,700	11,674	(0.01)	7	6K	75M
1395/06/29	11,510	11,510	11,527	11,675	(0.02)	3	1K	12M
1395/06/28	11,603	11,602	11,700	11,677	(0.26)	5	25K	294M
1395/06/27	11,611	11,610	11,799	11,707	(0.05)	38	486K	6B
1395/06/24	11,610	11,610	11,620	11,713	(0.02)	2	2K	24M
1395/06/23	11,615	11,615	11,800	11,715	(0.02)	12	5K	55M
1395/06/21	11,610	11,610	11,750	11,717	(0.02)	4	2K	22M
1395/06/20	11,650	11,650	11,700	11,719	(0.01)	3	1K	12M
1395/06/17	11,640	11,640	11,900	11,720	0.04	14	8K	93M
1395/06/15	11,700	11,600	11,850	11,715	(0.46)	15	37K	434M
1395/06/14	11,603	11,603	11,635	11,769	(0.02)	2	970	11M
1395/06/09	11,751	11,750	11,896	11,771	0.03	8	13K	156M
1395/06/08	11,615	11,610	11,615	11,767	(0.23)	4	13K	146M
1395/06/07	11,616	11,605	11,850	11,794	(0.38)	13	17K	203M
1395/06/06	11,675	11,674	11,675	11,839	(0.18)	3	10K	113M
1395/06/02	11,653	11,653	11,653	11,860	(0.02)	1	639	7M
1395/06/01	11,954	11,954	11,999	11,862	0.03	3	2K	24M
1395/05/30	11,601	11,601	11,620	11,859	(0.17)	7	6K	73M
1395/05/27	11,602	11,601	11,700	11,879	(0.18)	11	7K	82M
1395/05/26	11,621	11,621	11,621	11,900	0.0	1	150	2M
1395/05/25	11,750	11,650	11,790	11,900	(0.53)	10	24K	278M
1395/05/24	11,790	11,716	11,840	11,964	(0.55)	7	22K	259M
1395/05/23	11,970	11,641	11,980	12,030	(0.07)	3	3K	30M
1395/05/20	11,910	11,910	12,000	12,038	(0.1)	4	17K	206M
1395/05/19	11,710	11,710	11,710	12,050	(0.07)	2	2K	23M
1395/05/18	11,661	11,661	11,699	12,058	(0.02)	2	700	8M
1395/05/17	12,000	11,970	12,000	12,061	(0.04)	7	6K	75M
1395/05/16	12,150	12,120	12,150	12,066	0.03	3	6K	69M
1395/05/13	11,566	12,150	12,150	12,062	0.0	1	20	243K
1395/05/12	12,010	12,000	12,100	12,062	(0.07)	9	10K	124M
1395/05/11	12,000	12,000	12,180	12,071	(0.01)	5	2K	19M
1395/05/10	12,000	12,000	12,324	12,072	0.10	11	39K	474M
1395/05/06	12,000	12,000	12,000	12,060	(0.02)	3	2K	30M
1395/05/05	12,000	12,000	12,070	12,062	0.77	18	225K	3B
1395/05/04	11,422	11,422	11,422	11,970	(0.03)	1	500	6M
1395/05/03	11,425	11,425	12,000	11,973	1.09	19	81K	972M
1395/05/02	11,779	11,620	11,979	11,844	0.30	13	54K	646M
1395/04/30	11,780	11,780	11,780	11,809	(0.25)	2	43K	506M
1395/04/29	11,445	11,445	11,849	11,839	(0.01)	2	700	8M
1395/04/28	11,820	11,421	11,880	11,840	4.26	14	120K	1B
1395/04/27	11,580	11,580	11,582	11,356	0.02	2	828	10M
1395/04/26	11,671	11,353	11,671	11,354	0.01	6	4K	41M
1395/04/22	11,280	11,210	11,400	11,353	(0.48)	12	47K	537M
1395/04/21	11,400	11,350	11,450	11,408	(0.01)	4	1K	15M
1395/04/20	11,401	11,200	11,840	11,409	(2.89)	20	63K	709M
1395/04/19	11,500	11,500	11,500	11,748	(0.01)	1	500	6M
1395/04/15	11,800	11,800	11,845	11,749	0.09	7	10K	122M
1395/04/14	11,700	11,700	11,800	11,738	0.21	7	26K	306M
1395/04/13	11,550	11,550	12,000	11,713	1.39	25	54K	643M
1395/04/12	11,650	11,113	11,650	11,552	0.0	6	1K	16M
1395/04/09	10,985	10,985	11,700	11,552	(0.09)	11	8K	91M
1395/04/08	11,146	11,146	11,700	11,562	0.13	13	10K	111M
1395/04/06	11,400	11,338	11,699	11,547	(3.24)	9	55K	626M
1395/04/05	12,000	11,700	12,000	11,934	(0.03)	5	9K	107M
1395/04/02	11,600	11,600	11,982	11,938	4.61	39	193K	2B
1395/04/01	11,690	11,148	11,690	11,412	0.25	10	42K	476M
1395/03/31	11,698	11,600	11,698	11,383	0.11	11	3K	39M
1395/03/30	11,135	11,000	11,414	11,371	4.60	52	91K	1B
1395/03/29	10,920	10,900	11,000	10,871	0.04	7	4K	44M
1395/03/26	10,758	10,758	10,950	10,867	2.56	22	74K	803M
1395/03/25	10,800	10,800	10,900	10,596	0.88	14	22K	234M
1395/03/24	10,357	10,357	10,362	10,504	(0.39)	10	19K	192M
1395/03/23	10,545	10,545	10,600	10,545	0.0	3	1K	11M
1395/03/22	10,900	10,600	10,601	10,545	0.03	7	4K	43M
1395/03/19	10,995	10,790	10,995	10,542	0.18	11	5K	57M
1395/03/18	10,960	10,960	10,960	10,523	0.02	1	300	3M
1395/03/17	10,553	10,553	10,565	10,521	0.06	6	12K	127M
1395/03/12	10,601	10,553	10,601	10,515	0.09	10	14K	148M
1395/03/11	10,402	10,402	10,994	10,506	0.10	4	2K	20M
1395/03/10	10,380	10,380	10,380	10,496	(0.06)	1	4K	42M
1395/03/08	10,210	10,210	10,700	10,502	(0.98)	9	28K	294M
1395/03/05	10,905	10,905	10,907	10,606	0.10	3	3K	33M
1395/03/04	10,599	10,310	10,600	10,595	(0.1)	10	68K	717M
1395/03/03	11,157	10,420	11,157	10,606	(0.19)	24	78K	827M
1395/02/26	12,500	12,450	12,810	12,576	0.96	41	51K	640M
1395/02/25	12,430	12,430	12,759	12,456	0.10	11	34K	419M
1395/02/22	12,490	12,299	12,490	12,443	(0.07)	6	6K	73M
1395/02/21	12,750	11,855	12,750	12,452	(0.21)	18	22K	272M
1395/02/20	12,880	12,500	12,880	12,478	0.20	22	9K	116M
1395/02/19	12,500	12,500	12,750	12,453	0.02	5	2K	29M
1395/02/18	12,400	12,235	12,879	12,451	1.30	19	30K	384M
1395/02/15	12,246	12,235	12,246	12,291	(0.07)	13	12K	150M
1395/02/14	12,500	12,270	12,500	12,299	0.01	23	38K	468M
1395/02/13	12,298	12,297	12,300	12,298	0.0	4	2K	19M
1395/02/12	12,400	12,400	12,400	12,298	0.02	2	1K	18M
1395/02/11	12,301	12,222	12,484	12,296	0.05	7	19K	229M
1395/02/08	12,210	12,210	12,780	12,290	0.11	5	5K	62M
1395/02/07	12,251	12,100	12,500	12,277	(0.06)	8	6K	77M
1395/02/06	12,500	12,500	12,500	12,284	0.04	2	2K	25M
1395/02/05	12,300	12,261	12,500	12,279	0.01	4	562	7M
1395/02/04	12,849	12,251	12,849	12,278	0.0	2	2K	19M
1395/02/01	12,201	12,004	12,550	12,278	0.09	18	25K	314M
1395/01/31	12,300	12,200	12,600	12,267	0.14	6	6K	71M
1395/01/30	12,125	12,120	12,135	12,250	(0.15)	7	11K	134M
1395/01/29	12,152	12,101	12,180	12,268	(0.3)	6	16K	194M
1395/01/28	12,330	12,250	12,330	12,305	(0.02)	17	44K	546M
1395/01/23	12,810	12,300	12,999	12,308	(1.42)	26	403K	5B
1395/01/22	12,564	12,564	12,999	12,485	0.06	5	2K	26M
1395/01/21	12,870	12,650	12,870	12,477	0.27	3	8K	97M
1395/01/18	12,800	12,563	12,800	12,444	0.11	6	6K	77M
1395/01/17	12,800	12,662	12,800	12,430	0.04	2	1K	17M
1395/01/16	12,800	12,505	12,800	12,425	0.10	3	5K	60M
1395/01/15	12,500	12,450	12,800	12,412	0.66	14	40K	497M
1395/01/14	12,544	12,241	12,544	12,331	(1.7)	4	60K	735M
1395/01/10	12,610	12,244	12,610	12,544	(0.52)	7	17K	204M
1395/01/09	12,400	12,333	12,400	12,610	(0.33)	6	13K	164M
1395/01/07	12,231	12,231	12,300	12,652	(0.23)	4	6K	67M
1394/12/26	12,451	12,232	13,000	12,681	(0.52)	18	25K	319M
1394/12/25	12,250	12,250	12,255	12,747	(0.02)	3	405	5M
1394/12/24	12,233	12,231	12,700	12,749	(0.7)	11	18K	218M
1394/12/22	12,352	12,352	12,377	12,839	(0.2)	4	4K	55M
1394/12/19	13,100	12,353	13,200	12,865	0.44	4	16K	207M
1394/12/18	12,807	12,806	12,993	12,809	0.02	25	64K	826M
1394/12/17	12,700	12,700	12,700	12,807	(0.06)	6	6K	70M
1394/12/16	12,196	12,195	12,850	12,815	(0.16)	6	11K	136M
1394/12/15	12,949	12,664	12,949	12,835	(0.65)	13	30K	376M
1394/12/12	12,550	12,450	13,100	12,919	3.01	18	74K	964M
1394/12/11	12,210	12,210	12,890	12,541	(0.5)	28	29K	355M
1394/12/10	12,152	12,152	12,502	12,604	(0.33)	6	9K	107M
1394/12/09	12,598	12,228	12,598	12,646	(0.72)	13	18K	217M
1394/12/08	12,330	12,300	12,330	12,738	(0.32)	7	8K	94M
1394/12/05	12,241	12,241	12,700	12,779	(0.71)	7	22K	275M
1394/12/04	12,500	12,300	13,000	12,871	3.22	112	1M	13B
1394/12/03	12,440	12,430	12,500	12,470	(2.61)	22	78K	965M
1394/12/02	12,700	12,700	12,800	12,804	(0.36)	6	27K	347M
1394/12/01	12,810	12,537	13,000	12,850	(2.62)	38	59K	750M
1394/11/28	13,450	13,000	13,450	13,196	(0.02)	12	23K	302M
1394/11/27	13,001	13,001	13,499	13,199	(0.02)	12	12K	163M
1394/11/26	12,999	12,997	13,550	13,201	1.57	32	105K	1B
1394/11/25	12,990	12,990	13,000	12,997	(0.22)	14	73K	942M
1394/11/24	13,255	12,596	13,549	13,026	(1.73)	14	98K	1B
1394/11/21	13,500	12,905	13,500	13,255	0.69	28	108K	1B
1394/11/20	13,599	13,010	13,676	13,164	1.07	34	151K	2B
1394/11/19	12,399	12,399	13,188	13,025	3.70	62	219K	3B
1394/11/18	12,796	12,250	12,796	12,560	3.06	38	59K	745M
1394/11/17	12,585	12,208	12,585	12,187	1.59	21	40K	493M
1394/11/14	11,740	11,740	12,399	11,996	(0.11)	29	143K	2B
1394/11/13	12,590	11,752	12,590	12,009	(0.14)	12	67K	806M
1394/11/12	12,000	12,000	12,202	12,026	1.92	20	53K	647M
1394/11/11	11,200	11,200	12,080	11,800	0.10	27	57K	675M
1394/11/10	12,000	11,681	12,000	11,788	(2.27)	47	139K	2B
1394/11/07	12,849	11,900	12,849	12,062	(2.14)	49	95K	1B
1394/11/06	12,220	12,220	12,332	12,326	4.95	69	232K	3B
1394/11/05	11,706	11,702	12,077	11,745	0.89	21	78K	919M
1394/11/04	11,600	11,490	11,705	11,641	4.42	49	136K	2B
1394/11/03	10,970	10,940	11,167	11,148	4.81	61	164K	2B
1394/10/30	11,040	10,521	11,040	10,636	0.33	18	20K	215M
1394/10/29	10,616	10,616	10,947	10,601	0.46	11	12K	134M
1394/10/28	10,401	10,400	10,978	10,552	(0.09)	12	16K	168M
1394/10/27	10,502	10,290	10,510	10,561	(2.49)	33	59K	614M
1394/10/26	10,518	10,518	10,844	10,831	4.87	58	259K	3B
1394/10/23	10,111	10,000	10,518	10,328	1.07	35	42K	441M
1394/10/22	10,439	10,300	10,439	10,219	0.27	10	16K	161M
1394/10/21	10,110	10,110	10,400	10,191	0.03	20	25K	258M
1394/10/20	9,920	9,920	10,440	10,188	0.06	4	2K	21M
1394/10/19	10,000	10,000	10,499	10,182	(0.3)	8	33K	334M
1394/10/16	10,112	10,112	10,480	10,213	1.95	15	43K	447M
1394/10/15	10,370	10,000	10,370	10,018	1.41	251	3M	27B
1394/10/14	10,000	10,000	10,330	9,879	0.41	9	12K	118M
1394/10/13	9,915	9,915	9,927	9,839	0.02	3	2K	21M
1394/10/12	9,810	9,810	9,822	9,837	(0.01)	5	4K	35M
1394/10/09	9,999	9,900	10,000	9,838	0.14	14	7K	74M
1394/10/07	9,800	9,701	9,830	9,824	(0.06)	7	13K	125M
1394/10/06	9,800	9,705	9,838	9,830	(0.04)	8	7K	71M
1394/10/05	9,800	9,671	9,850	9,834	(0.03)	7	5K	53M
1394/10/02	9,800	9,800	9,800	9,837	(0.02)	2	5K	52M
1394/10/01	9,840	9,730	9,840	9,839	(0.07)	3	5K	51M
1394/09/30	9,800	9,765	9,800	9,846	(0.16)	12	18K	176M
1394/09/29	9,800	9,760	9,800	9,862	(0.21)	13	20K	196M
1394/09/28	9,801	9,801	9,803	9,883	(0.22)	6	18K	179M
1394/09/25	9,905	9,900	9,905	9,905	(0.01)	8	16K	159M
1394/09/24	9,851	9,851	9,900	9,906	(0.1)	9	14K	137M
1394/09/23	9,850	9,815	9,880	9,916	(0.05)	5	7K	70M
1394/09/22	9,900	9,780	9,900	9,921	(0.33)	15	24K	237M
1394/09/18	9,900	9,810	9,900	9,954	(0.02)	5	2K	16M
1394/09/17	9,805	9,800	9,820	9,956	(0.26)	4	12K	119M
1394/09/16	9,920	9,900	9,931	9,982	(0.37)	10	28K	274M
1394/09/15	10,000	9,800	10,000	10,019	(0.12)	10	9K	86M
1394/09/14	10,011	10,000	10,011	10,031	(0.05)	13	15K	146M
1394/09/10	10,003	10,003	10,279	10,036	0.35	14	32K	326M
1394/09/09	10,000	10,000	10,267	10,001	0.92	148	1M	13B
1394/09/08	9,807	9,807	10,000	9,910	0.14	17	17K	169M
1394/09/07	9,700	9,700	9,998	9,896	(0.04)	8	5K	46M
1394/09/04	9,900	9,607	9,900	9,900	(0.2)	4	8K	76M
1394/09/03	9,900	9,899	10,000	9,920	0.06	8	12K	124M
1394/09/02	9,630	9,630	9,900	9,914	(0.12)	16	12K	119M
1394/08/30	9,925	9,925	10,000	9,926	0.13	8	19K	185M
1394/08/27	9,833	9,833	10,001	9,913	0.31	12	27K	269M
1394/08/26	9,821	9,821	10,349	9,882	0.25	11	6K	60M
1394/08/25	9,900	9,900	10,153	9,857	1.93	48	35K	354M
1394/08/24	9,600	9,600	10,000	9,670	1.28	16	33K	324M
1394/08/23	9,566	9,521	9,600	9,548	(0.15)	14	38K	365M
1394/08/20	9,700	9,670	9,700	9,562	0.04	5	3K	27M
1394/08/19	9,739	9,739	9,739	9,558	0.0	4	150	1M
1394/08/18	9,611	9,425	9,611	9,558	(0.21)	105	42K	404M
1394/08/17	9,500	9,500	9,799	9,578	0.37	77	67K	638M
1394/08/16	9,500	9,500	9,790	9,543	0.42	82	107K	1B
1394/08/13	9,501	9,500	9,749	9,503	(0.3)	55	108K	1B
1394/08/12	9,657	9,501	9,657	9,532	(0.47)	32	55K	519M
1394/08/11	9,650	9,650	9,702	9,577	0.04	6	3K	31M
1394/08/10	9,799	9,550	9,799	9,573	(0.01)	4	5K	45M
1394/08/09	9,700	9,511	9,700	9,574	(0.01)	7	3K	28M
1394/08/06	9,650	9,650	9,810	9,575	0.57	14	16K	159M
1394/08/04	9,867	9,500	9,867	9,521	0.23	11	13K	129M
1394/08/03	9,650	9,650	9,651	9,499	0.01	4	692	7M
1394/07/29	9,700	9,700	9,729	9,498	0.0	4	25	243K
1394/07/28	9,700	9,523	9,700	9,498	0.07	18	8K	74M
1394/07/27	9,850	9,850	9,870	9,491	0.97	18	16K	163M
1394/07/26	9,710	9,710	9,828	9,400	0.43	18	8K	80M
1394/07/25	9,400	9,400	9,724	9,360	1.07	21	20K	191M
1394/07/22	9,670	9,362	9,670	9,261	0.55	9	12K	114M
1394/07/20	9,250	9,202	9,399	9,210	0.02	6	2K	23M
1394/07/19	9,203	9,202	9,203	9,208	0.0	3	978	9M
1394/07/18	9,203	9,200	9,203	9,208	0.0	5	3K	28M
1394/07/15	9,640	9,191	9,640	9,208	0.02	17	9K	84M
1394/07/14	9,200	9,200	9,200	9,206	0.0	2	3K	29M
1394/07/13	9,400	9,280	9,400	9,206	0.24	7	14K	130M
1394/07/12	9,350	9,350	9,350	9,184	0.01	1	407	4M
1394/07/11	9,499	9,499	9,500	9,183	0.36	5	8K	76M
1394/07/08	9,399	9,300	9,450	9,150	0.76	15	22K	210M
1394/07/07	9,400	9,400	9,400	9,081	0.04	3	1K	9M
1394/07/06	9,350	9,201	9,399	9,077	0.09	6	3K	30M
1394/07/05	9,497	9,497	9,497	9,069	0.01	1	250	2M
1394/07/04	9,100	9,100	9,101	9,068	0.03	4	6K	59M
1394/07/01	9,449	9,220	9,449	9,065	0.01	3	275	3M
1394/06/31	9,207	9,100	9,207	9,064	0.10	8	15K	133M
1394/06/30	9,060	8,985	9,060	9,055	(0.47)	17	49K	442M
1394/06/29	9,072	9,051	9,200	9,098	(0.03)	11	6K	58M
1394/06/28	9,101	9,100	9,112	9,101	0.0	12	40K	360M
1394/06/25	9,100	9,100	9,250	9,101	0.0	44	178K	2B
1394/06/24	9,200	9,100	9,200	9,101	(3.36)	46	187K	2B
1394/06/23	9,103	9,103	9,499	9,417	(0.25)	14	34K	314M
1394/06/22	9,201	9,090	9,201	9,441	(0.36)	10	8K	70M
1394/06/21	9,171	9,070	9,250	9,475	(0.48)	10	10K	94M
1394/06/18	9,500	9,155	9,500	9,521	(0.18)	9	5K	45M
1394/06/17	9,200	9,200	9,400	9,538	(0.36)	19	9K	83M
1394/06/15	9,519	9,112	9,809	9,572	(0.2)	10	4K	41M
1394/06/14	9,300	9,280	9,300	9,591	(0.08)	3	2K	20M
1394/06/11	9,300	9,135	9,400	9,599	(0.17)	5	5K	51M
1394/06/10	9,351	9,303	9,351	9,615	(0.41)	10	10K	93M
1394/06/09	9,368	9,368	9,690	9,655	(0.05)	11	5K	49M
1394/06/08	9,390	9,323	9,390	9,660	(0.32)	11	8K	70M
1394/06/07	9,390	9,310	9,400	9,691	(0.3)	6	7K	68M
1394/06/04	9,265	9,264	9,361	9,720	(0.29)	8	6K	52M
1394/06/03	9,500	9,341	9,500	9,748	(0.27)	9	5K	50M
1394/06/02	9,339	9,339	9,339	9,774	(0.01)	1	108	1M
1394/06/01	9,500	9,340	9,500	9,775	(0.11)	4	3K	30M
1394/05/31	9,827	9,402	9,827	9,786	(0.42)	10	9K	85M
1394/05/27	9,460	9,450	9,796	9,827	(0.12)	8	3K	30M
1394/05/26	9,801	9,500	9,939	9,839	(0.18)	10	7K	68M
1394/05/25	9,901	9,810	9,999	9,857	0.06	14	13K	126M
1394/05/24	10,060	9,902	10,060	9,851	0.04	6	3K	28M
1394/05/21	10,059	9,901	10,059	9,847	0.05	7	5K	46M
1394/05/19	10,060	9,901	10,060	9,842	0.06	7	3K	29M
1394/05/18	10,000	10,000	10,094	9,836	0.06	6	2K	24M
1394/05/17	9,805	9,801	9,990	9,830	0.03	5	5K	48M
1394/05/14	10,070	9,820	10,070	9,827	(4.92)	59	105K	1B
1394/05/13	10,799	10,111	10,800	10,336	0.27	8	7K	76M
1394/05/11	10,500	10,500	10,500	10,308	0.01	1	473	5M
1394/05/10	10,000	10,000	10,200	10,307	(0.02)	2	850	9M
1394/05/07	10,500	10,259	10,790	10,309	(4.53)	27	79K	812M
1394/05/06	10,291	10,286	10,400	10,798	(0.27)	7	5K	48M
1394/05/05	10,302	10,302	10,361	10,827	(0.06)	4	960	10M
1394/05/04	10,320	10,308	10,320	10,833	(0.16)	5	3K	28M
1394/05/03	10,850	10,850	10,850	10,850	0.0	1	6K	67M
1394/04/31	11,000	10,500	11,000	10,850	(0.35)	13	22K	233M
1394/04/30	10,630	10,530	11,230	10,888	(0.43)	10	22K	235M
1394/04/29	11,160	10,500	11,160	10,935	0.16	7	9K	97M
1394/04/23	10,601	10,601	11,160	10,918	(0.62)	16	31K	331M
1394/04/22	11,180	10,705	11,180	10,986	0.99	35	43K	479M
1394/04/21	11,270	10,504	11,270	10,878	(0.25)	22	22K	234M
1394/04/20	10,800	10,504	11,000	10,905	(1.37)	26	31K	329M
1394/04/16	10,899	10,800	11,000	11,056	(0.52)	24	23K	249M
1394/04/15	10,901	10,831	10,901	11,114	(0.27)	12	10K	104M
1394/04/14	11,200	10,720	11,360	11,144	2.25	34	130K	1B
1394/04/13	10,410	10,410	11,000	10,899	0.67	23	159K	2B
1394/04/10	10,501	10,500	10,749	10,827	(0.46)	24	13K	135M
1394/04/09	10,500	10,500	10,500	10,877	(0.04)	1	981	10M
1394/04/08	10,760	10,750	10,760	10,881	(0.06)	4	4K	42M
1394/04/07	11,299	10,395	11,299	10,887	(0.5)	14	19K	205M
1394/04/06	10,928	10,928	11,160	10,942	0.13	7	6K	63M
1394/04/03	11,216	11,200	11,216	10,928	2.30	19	39K	436M
1394/04/02	10,698	10,698	10,698	10,682	4.84	75	81K	871M
1394/04/01	10,385	10,385	10,385	10,189	3.01	40	51K	527M
1394/03/31	10,350	10,350	10,359	9,891	0.25	7	4K	44M
1394/03/30	10,359	10,359	10,359	9,866	0.0	1	20	207K
1394/03/27	10,000	10,000	10,327	9,866	0.31	9	5K	55M
1394/03/26	9,900	9,800	10,100	9,836	0.39	21	33K	324M
1394/03/25	10,000	9,900	10,000	9,798	0.01	2	500	5M
1394/03/24	9,900	9,800	10,050	9,797	0.15	6	11K	108M
1394/03/23	10,000	10,000	10,099	9,782	0.22	3	6K	62M
1394/03/20	9,757	9,757	9,999	9,761	0.28	5	13K	132M
1394/03/19	9,800	9,740	10,000	9,734	0.05	8	16K	158M
1394/03/18	9,700	9,700	10,210	9,729	0.0	3	1K	12M
1394/03/17	9,910	9,900	9,910	9,729	0.05	3	2K	25M
1394/03/16	9,701	9,700	10,000	9,724	0.23	8	18K	172M
1394/03/12	9,640	9,600	10,000	9,702	1.00	16	37K	365M
1394/03/11	9,500	9,151	9,500	9,606	(0.04)	2	1K	10M
1394/03/10	9,500	9,500	9,680	9,610	(0.2)	9	25K	239M
1394/03/09	9,848	9,848	9,849	9,629	0.30	7	10K	95M
1394/03/06	9,501	9,501	9,850	9,600	(0.02)	2	1K	13M
1394/03/05	9,555	9,437	9,650	9,602	(3.33)	23	61K	577M
1394/03/04	9,998	9,501	9,998	9,933	0.0	10	5K	52M
1394/03/03	10,000	9,951	10,000	9,933	0.08	11	13K	131M
1394/02/23	12,000	11,700	12,200	11,925	0.93	53	56K	676M
1394/02/22	11,506	11,506	12,000	11,815	0.04	16	18K	217M
1394/02/21	11,753	11,503	12,000	11,810	0.48	15	24K	286M
1394/02/19	11,999	11,327	12,000	11,753	(0.35)	18	15K	171M
1394/02/16	11,900	11,355	11,900	11,794	0.0	2	600	7M
1394/02/15	11,800	11,510	11,800	11,794	(0.03)	5	2K	22M
1394/02/14	11,800	11,800	11,800	11,797	0.0	1	1K	18M
1394/02/13	11,360	11,360	12,000	11,797	(0.25)	12	17K	193M
1394/02/09	11,681	11,681	11,750	11,827	(0.22)	13	17K	203M
1394/02/08	11,999	11,441	11,999	11,853	(0.54)	17	29K	338M
1394/02/07	11,530	11,530	12,000	11,917	(0.14)	5	4K	52M
1394/02/06	12,280	12,000	12,280	11,934	0.15	5	6K	71M
1394/02/05	12,200	11,500	12,200	11,916	(0.27)	7	13K	148M
1394/02/01	11,519	11,519	11,521	11,948	(0.42)	8	9K	101M
1394/01/31	11,551	11,531	12,000	11,998	(0.1)	3	2K	25M
1394/01/30	11,550	11,550	12,130	12,010	(0.16)	9	9K	108M
1394/01/29	11,600	11,585	11,600	12,029	(0.31)	16	7K	76M
1394/01/26	11,890	11,885	11,890	12,067	(2.53)	12	53K	633M
1394/01/25	12,288	12,288	12,480	12,380	(3.27)	21	69K	851M
1394/01/24	12,288	12,288	12,288	12,799	(0.01)	1	85	1M
1394/01/23	12,306	12,306	12,306	12,800	(0.14)	4	3K	36M
1394/01/22	12,520	12,361	12,520	12,818	(0.45)	17	11K	142M
1394/01/19	12,520	12,500	12,520	12,876	(0.34)	10	9K	110M
1394/01/18	13,000	12,900	13,000	12,920	0.0	2	341	4M
1394/01/17	12,700	12,700	13,259	12,920	(0.1)	11	10K	132M
1394/01/16	12,933	12,633	12,933	12,933	4.00	44	89K	1B
1394/01/15	12,436	12,436	12,436	12,436	4.00	6	84K	1B
1394/01/11	12,000	12,000	12,080	11,958	0.05	8	6K	71M
1394/01/10	12,390	12,000	12,394	11,952	0.27	9	7K	91M
1394/01/09	11,439	11,439	12,200	11,920	0.17	13	18K	221M
1394/01/08	11,192	11,192	12,124	11,900	2.08	25	45K	540M
1394/01/05	12,008	11,701	12,008	11,658	0.96	39	23K	272M
1393/12/27	11,964	11,821	11,964	11,547	0.37	11	8K	98M
1393/12/26	11,700	11,700	11,865	11,504	0.83	29	18K	211M
1393/12/25	11,480	11,480	11,581	11,409	2.45	27	52K	598M
1393/12/24	11,050	10,790	11,448	11,136	1.16	32	27K	303M
1393/12/23	10,780	10,780	11,266	11,008	0.09	8	5K	59M
1393/12/20	11,099	10,780	11,099	10,998	(0.01)	9	10K	111M
1393/12/19	10,750	10,750	11,333	10,999	0.06	5	2K	22M
1393/12/18	11,340	10,901	11,340	10,992	0.12	9	8K	85M
1393/12/17	10,555	10,552	11,290	10,979	(0.11)	23	22K	237M
1393/12/16	10,661	10,592	10,661	10,991	(0.38)	7	9K	98M
1393/12/12	11,280	11,280	11,290	11,033	0.28	8	9K	102M
1393/12/11	11,100	11,000	11,300	11,002	0.27	14	27K	303M
1393/12/10	10,608	10,608	10,700	10,972	(0.17)	5	4K	48M
1393/12/09	11,259	10,607	11,259	10,991	(0.52)	10	18K	193M
1393/12/06	11,105	10,710	11,105	11,048	(0.89)	11	26K	280M
1393/12/05	11,300	11,102	11,340	11,147	0.42	15	22K	244M
1393/12/04	11,090	11,090	11,376	11,100	0.85	10	39K	434M
1393/12/03	11,100	10,867	11,101	11,006	(2.77)	39	67K	729M
1393/12/02	11,390	11,100	11,400	11,319	(0.47)	13	17K	187M
1393/11/29	11,398	11,390	11,398	11,372	0.0	2	2K	24M
1393/11/28	10,930	10,930	11,400	11,372	0.0	15	32K	362M
1393/11/27	11,000	10,925	11,400	11,372	(0.04)	16	16K	177M
1393/11/26	11,390	10,977	11,390	11,377	(0.5)	19	28K	311M
1393/11/25	11,390	11,380	11,390	11,434	(0.01)	4	4K	40M
1393/11/21	10,994	10,994	11,250	11,435	(0.15)	9	7K	81M
1393/11/20	11,051	11,023	11,051	11,452	(0.26)	13	11K	125M
1393/11/19	11,174	11,056	11,350	11,482	(0.23)	14	12K	138M
1393/11/18	11,355	11,255	11,400	11,508	(0.68)	17	54K	618M
1393/11/15	11,490	11,410	12,084	11,587	(0.28)	32	49K	559M
1393/11/14	11,217	11,217	11,401	11,620	(0.14)	16	7K	77M
1393/11/13	11,490	11,490	11,490	11,636	(0.01)	1	1K	11M
1393/11/12	11,660	11,325	11,660	11,637	(0.27)	14	29K	335M
1393/11/11	11,999	11,700	12,000	11,669	0.17	36	32K	373M
1393/11/08	11,392	11,392	11,900	11,649	(1.83)	51	104K	1B
1393/11/07	11,404	11,404	11,404	11,866	(0.11)	3	5K	53M
1393/11/06	11,406	11,406	11,406	11,879	(0.02)	1	800	9M
1393/11/05	11,469	11,469	11,469	11,881	(0.54)	14	23K	263M
1393/11/04	11,471	11,471	11,471	11,946	(0.02)	5	529	6M
1393/11/01	11,483	11,483	11,483	11,948	(0.11)	6	5K	53M
1393/10/30	11,560	11,512	11,560	11,961	(0.25)	15	11K	125M
1393/10/29	11,853	11,583	11,853	11,991	(0.61)	22	30K	355M
1393/10/28	12,000	11,801	12,100	12,065	(0.12)	16	31K	377M
1393/10/27	12,000	11,801	12,260	12,079	0.06	26	52K	632M
1393/10/24	12,400	11,701	12,400	12,072	(0.15)	9	27K	319M
1393/10/23	12,097	11,800	12,097	12,090	(0.17)	25	48K	574M
1393/10/22	12,500	11,711	12,504	12,111	0.72	38	128K	2B
1393/10/21	11,601	11,601	12,000	12,024	(0.5)	22	42K	498M
1393/10/20	11,714	11,713	11,714	12,084	(0.96)	24	40K	473M
1393/10/17	12,100	12,100	12,175	12,201	(0.12)	5	23K	279M
1393/10/16	12,004	11,946	12,005	12,216	(1.39)	33	71K	845M
1393/10/15	12,011	12,001	12,200	12,388	(0.51)	26	25K	300M
1393/10/14	12,100	12,100	12,500	12,452	0.01	12	4K	54M
1393/10/13	12,485	12,485	12,850	12,451	0.06	21	20K	246M
1393/10/10	12,400	12,400	12,401	12,443	(0.06)	19	23K	291M
1393/10/09	12,550	12,350	12,589	12,450	0.10	31	23K	290M
1393/10/08	12,500	12,420	12,521	12,438	0.16	35	50K	628M
1393/10/07	12,500	12,500	12,770	12,418	0.27	43	31K	395M
1393/10/06	12,350	12,178	12,355	12,384	(0.93)	45	116K	1B
1393/10/03	12,700	12,500	12,800	12,500	0.20	25	26K	329M
1393/10/01	12,600	12,500	12,795	12,475	0.26	27	24K	307M
1393/09/29	12,010	12,010	12,499	12,443	1.32	12	133K	2B
1393/09/26	12,500	11,935	12,500	12,281	(0.11)	7	7K	86M
1393/09/25	12,500	12,111	12,516	12,295	0.33	37	46K	574M
1393/09/24	12,500	12,021	12,500	12,254	(0.4)	32	44K	534M
1393/09/23	12,320	11,856	12,320	12,303	(0.38)	33	33K	404M
1393/09/19	12,157	12,157	12,555	12,350	0.09	16	13K	158M
1393/09/18	12,649	12,175	12,682	12,339	(2.7)	88	163K	2B
1393/09/17	12,682	12,682	12,682	12,682	(4.0)	41	175K	2B
1393/09/16	12,692	12,691	12,692	13,210	(0.07)	6	3K	38M
1393/09/15	12,953	12,953	13,492	13,219	(2.02)	74	106K	1B
1393/09/12	13,930	13,063	13,930	13,492	(0.85)	43	59K	788M
1393/09/11	14,000	13,505	14,150	13,607	(3.27)	69	198K	3B
1393/09/10	13,973	13,973	14,165	14,067	(3.35)	49	146K	2B
1393/09/09	14,601	14,165	14,601	14,555	(1.36)	45	59K	832M
1393/09/08	15,190	14,300	15,290	14,755	(0.94)	81	140K	2B
1393/09/05	14,661	14,661	15,300	14,895	(2.46)	77	203K	3B
1393/09/04	14,710	14,702	14,720	15,271	(0.28)	17	12K	175M
1393/09/03	15,000	15,000	15,360	15,314	3.68	167	595K	9B
1393/09/02	14,500	14,500	14,998	14,770	(0.42)	105	229K	3B
1393/09/01	14,613	14,610	14,999	14,832	(1.66)	64	165K	2B
1393/08/28	15,480	14,630	15,500	15,083	(1.01)	126	284K	4B
1393/08/27	16,024	14,792	16,024	15,237	(1.11)	236	493K	8B
1393/08/26	15,408	15,408	15,408	15,408	4.00	44	242K	4B
1393/08/25	14,000	14,000	14,883	14,816	3.53	155	567K	8B
1393/08/24	14,500	13,973	14,501	14,311	(1.25)	117	202K	3B
1393/08/21	14,560	14,000	14,563	14,492	3.49	291	750K	11B
1393/08/20	14,003	14,003	14,003	14,003	4.00	28	169K	2B
1393/08/19	12,600	12,600	13,489	13,465	3.81	129	619K	8B
1393/08/18	12,550	12,550	13,200	12,971	0.27	27	36K	473M
1393/08/17	12,912	12,910	13,170	12,936	0.20	55	184K	2B
1393/08/14	12,861	12,600	13,198	12,910	0.40	79	139K	2B
1393/08/11	12,989	12,458	13,088	12,858	(0.92)	46	86K	1B
1393/08/10	12,989	12,849	12,989	12,977	3.90	94	349K	5B
1393/08/07	12,537	12,537	12,537	12,490	3.61	36	152K	2B
1393/08/06	12,190	12,190	12,190	12,055	2.84	61	119K	1B
1393/08/05	11,400	11,400	11,900	11,722	1.00	59	180K	2B
1393/08/04	11,523	11,300	11,666	11,606	(0.73)	19	77K	890M
1393/08/03	11,530	11,530	11,800	11,691	(0.03)	14	12K	137M
1393/07/30	11,242	11,242	11,700	11,695	(0.04)	139	110K	1B
1393/07/29	11,702	11,601	11,882	11,700	(0.02)	264	957K	11B
1393/07/28	11,389	11,389	11,815	11,702	3.00	58	135K	2B
1393/07/27	11,100	11,100	11,450	11,361	(0.18)	31	51K	581M
1393/07/26	11,300	11,252	11,400	11,381	(0.4)	29	65K	735M
1393/07/23	11,300	11,300	11,430	11,427	(0.17)	18	24K	274M
1393/07/22	11,205	11,205	11,205	11,447	(0.03)	2	3K	34M
1393/07/20	11,302	11,090	11,331	11,451	(0.39)	19	38K	430M
1393/07/19	11,401	11,140	11,401	11,496	(0.42)	18	28K	311M
1393/07/16	11,500	11,362	11,780	11,544	(0.06)	11	16K	189M
1393/07/15	11,570	11,371	11,700	11,551	(0.1)	21	45K	524M
1393/07/14	11,970	11,500	11,970	11,562	(0.01)	12	10K	115M
1393/07/12	11,678	11,203	11,686	11,563	0.16	57	74K	852M
1393/07/09	11,300	11,300	11,652	11,544	3.03	87	139K	2B
1393/07/08	11,200	11,200	11,300	11,204	0.06	16	19K	219M
1393/07/07	11,151	11,151	11,400	11,197	0.0	9	6K	66M
1393/07/06	11,061	11,060	11,489	11,197	(0.2)	36	66K	733M
1393/07/05	11,100	11,005	11,450	11,219	(0.14)	14	15K	170M
1393/07/02	11,400	11,151	11,400	11,235	(0.02)	10	7K	76M
1393/07/01	11,489	11,180	11,489	11,237	0.02	9	4K	42M
1393/06/31	11,301	11,202	11,450	11,235	0.05	9	9K	105M
1393/06/30	11,027	11,027	11,470	11,229	0.08	21	16K	176M
1393/06/29	11,399	11,002	11,399	11,220	(0.05)	6	6K	71M
1393/06/26	11,387	11,001	11,387	11,226	1.88	10	120K	1B
1393/06/25	11,020	10,879	11,020	11,019	(0.01)	4	2K	18M
1393/06/24	10,800	10,610	11,349	11,020	0.09	31	152K	2B
1393/06/23	11,200	10,751	11,200	11,010	0.13	20	62K	687M
1393/06/22	11,250	10,768	11,399	10,996	(1.96)	51	147K	2B
1393/06/19	11,440	11,004	11,490	11,216	(0.06)	21	12K	137M
1393/06/18	11,300	10,901	11,350	11,223	(0.51)	40	48K	527M
1393/06/17	11,286	11,050	11,490	11,280	(0.05)	29	29K	321M
1393/06/16	11,300	11,200	11,599	11,286	(1.89)	48	190K	2B
1393/06/15	11,600	11,202	11,600	11,504	(0.17)	37	85K	982M
1393/06/12	11,333	11,200	11,699	11,524	1.69	126	223K	3B
1393/06/11	11,420	11,100	11,746	11,332	(0.62)	47	76K	853M
1393/06/10	11,551	11,249	11,699	11,403	(2.67)	61	144K	2B
1393/06/09	11,700	11,400	11,900	11,716	0.39	51	87K	1B
1393/06/08	11,300	11,300	11,880	11,671	1.52	108	247K	3B
1393/06/05	11,848	11,250	11,848	11,496	0.37	46	52K	604M
1393/06/04	11,454	11,453	11,454	11,454	3.99	63	283K	3B
1393/06/03	11,230	11,230	11,230	11,014	1.99	20	84K	943M
1393/06/02	11,011	11,011	11,011	10,799	1.99	24	84K	925M
1393/06/01	10,917	10,917	10,917	10,588	0.86	15	36K	396M
1393/05/29	10,361	10,361	10,831	10,498	0.80	60	61K	646M
1393/05/28	10,352	10,352	10,590	10,415	(0.07)	27	24K	253M
1393/05/27	10,748	10,360	10,748	10,422	0.36	23	30K	313M
1393/05/26	10,390	10,211	10,635	10,385	0.24	44	31K	325M
1393/05/25	10,220	10,220	10,230	10,360	(0.01)	6	1K	11M
1393/05/22	10,357	10,356	10,548	10,361	0.05	38	20K	205M
1393/05/21	10,500	10,336	10,500	10,356	0.19	41	33K	343M
1393/05/20	10,498	10,260	10,550	10,336	0.05	48	53K	548M
1393/05/19	10,500	10,224	10,500	10,331	(0.03)	12	8K	85M
1393/05/18	10,200	10,200	10,200	10,334	(0.04)	4	5K	52M
1393/05/15	10,450	10,181	10,518	10,338	(0.15)	23	37K	377M
1393/05/14	10,211	10,200	10,450	10,354	(0.1)	12	15K	150M
1393/05/13	10,161	10,161	10,400	10,364	(0.1)	24	45K	468M
1393/05/12	10,213	10,140	10,250	10,374	(1.71)	44	78K	795M
1393/05/11	10,990	10,490	10,990	10,554	(0.23)	34	93K	981M
1393/05/06	10,850	10,710	10,861	10,578	1.28	42	57K	615M
1393/05/05	10,754	10,526	10,754	10,444	1.00	53	46K	495M
1393/05/04	10,519	10,250	10,519	10,341	2.23	49	98K	1B
1393/05/01	10,508	10,508	10,508	10,115	0.11	9	5K	50M
1393/04/31	10,150	10,150	10,368	10,104	1.34	27	64K	665M
1393/04/30	10,000	9,900	10,200	9,970	0.92	50	62K	629M
1393/04/29	9,800	9,800	10,178	9,879	0.17	32	32K	320M
1393/04/25	10,000	9,900	10,000	9,862	0.25	24	33K	327M
1393/04/24	9,512	9,512	10,100	9,837	0.19	22	16K	164M
1393/04/23	9,900	9,800	10,130	9,818	0.29	17	32K	321M
1393/04/22	9,820	9,800	9,820	9,790	3.67	66	155K	2B
1393/04/21	9,650	9,600	9,661	9,443	1.65	41	70K	673M
1393/04/18	9,628	9,200	9,628	9,290	0.35	18	29K	270M
1393/04/17	9,188	9,188	9,451	9,258	1.87	32	90K	850M
1393/04/16	9,100	9,000	9,189	9,088	0.08	12	67K	607M
1393/04/15	9,010	8,730	9,010	9,081	(0.11)	11	7K	61M
1393/04/14	9,095	9,025	9,246	9,091	2.25	46	95K	877M
1393/04/11	9,000	9,000	9,040	8,891	0.44	32	41K	372M
1393/04/10	8,830	8,551	9,000	8,852	(0.27)	25	48K	420M
1393/04/09	8,616	8,565	8,616	8,876	(0.5)	19	22K	190M
1393/04/08	8,700	8,686	8,750	8,921	(1.01)	25	48K	418M
1393/04/07	9,324	8,850	9,325	9,012	0.12	18	21K	192M
1393/04/04	9,010	8,900	9,010	9,001	(0.02)	18	34K	310M
1393/04/03	9,150	9,000	9,150	9,003	0.10	6	23K	211M
1393/04/02	9,190	9,012	9,247	8,994	0.30	27	21K	189M
1393/04/01	8,990	8,960	9,200	8,967	0.56	30	46K	418M
1393/03/31	9,030	8,960	9,030	8,917	0.22	42	40K	360M
1393/03/28	8,800	8,750	9,015	8,897	0.32	22	52K	467M
1393/03/27	8,888	8,750	8,888	8,869	(0.06)	11	12K	104M
1393/03/26	8,843	8,673	8,976	8,874	0.15	25	34K	306M
1393/03/25	8,560	8,560	8,870	8,861	(0.16)	14	15K	131M
1393/03/24	8,997	8,683	8,997	8,875	(1.87)	62	100K	878M
1393/03/21	9,075	8,903	9,075	9,044	(0.17)	28	57K	511M
1393/03/20	9,005	8,802	9,160	9,059	0.13	16	22K	201M
1393/03/19	9,100	9,006	9,200	9,047	0.63	35	63K	574M
1393/03/18	9,028	8,901	9,050	8,990	0.07	15	30K	273M
1393/03/17	9,086	8,809	9,086	8,984	(0.04)	13	7K	60M
1393/03/13	8,949	8,949	9,100	8,988	0.16	61	83K	746M
1393/03/12	8,670	8,655	8,950	8,974	(0.45)	25	28K	248M
1393/03/11	8,758	8,754	8,846	9,015	(1.13)	50	51K	449M
1393/03/10	8,811	8,794	8,813	9,118	(0.45)	19	20K	173M
1393/03/07	9,000	8,852	9,000	9,159	(0.65)	48	29K	261M
1393/03/05	9,053	8,921	9,190	9,219	(0.75)	45	40K	361M
1393/03/04	9,350	9,117	9,350	9,289	(2.18)	59	93K	852M
1393/03/03	9,799	9,510	9,800	9,496	0.09	20	10K	95M
1393/02/31	9,594	9,370	9,600	9,487	(0.02)	32	21K	203M
1393/02/30	9,919	9,200	9,919	9,489	(0.57)	40	35K	327M
1393/02/22	11,789	11,100	11,790	11,543	0.16	45	80K	923M
1393/02/21	11,640	11,400	11,900	11,524	0.53	52	66K	767M
1393/02/20	11,400	11,380	11,500	11,463	(0.07)	57	49K	557M
1393/02/17	11,175	11,150	11,378	11,471	(1.15)	29	52K	583M
1393/02/16	11,500	11,271	11,500	11,604	(0.3)	38	24K	278M
1393/02/15	11,260	11,260	11,870	11,639	(0.25)	22	19K	221M
1393/02/14	11,450	11,277	11,700	11,668	(0.66)	44	37K	421M
1393/02/13	12,079	11,401	12,079	11,746	(0.23)	35	21K	245M
1393/02/10	11,386	11,341	11,503	11,773	(0.29)	18	15K	173M
1393/02/09	11,500	11,450	12,000	11,807	(0.45)	19	26K	297M
1393/02/08	11,406	11,405	11,888	11,860	(0.17)	26	15K	171M
1393/02/07	12,260	11,701	12,260	11,880	0.77	74	57K	687M
1393/02/06	11,826	11,660	12,027	11,789	1.94	73	94K	1B
1393/02/03	11,727	11,325	11,727	11,565	2.56	97	135K	2B
1393/02/02	11,587	11,587	11,587	11,276	1.20	25	50K	585M
1393/02/01	11,464	11,464	11,464	11,142	1.07	18	45K	516M
1393/01/31	10,791	10,791	11,224	11,024	2.14	73	93K	1B
1393/01/30	11,100	10,506	11,100	10,793	(0.14)	20	32K	342M
1393/01/27	11,110	10,812	11,111	10,808	0.37	34	27K	298M
1393/01/26	10,993	10,520	11,000	10,768	0.89	39	61K	668M
1393/01/25	10,347	10,347	11,000	10,673	(0.97)	54	72K	755M
1393/01/24	10,780	10,688	10,780	10,778	(3.19)	61	134K	1B
1393/01/23	11,200	10,726	11,600	11,133	(0.35)	82	101K	1B
1393/01/20	11,100	10,918	11,300	11,172	(1.76)	77	81K	890M
1393/01/19	11,289	11,067	11,382	11,372	(1.35)	77	61K	681M
1393/01/18	11,300	11,213	11,500	11,528	(1.3)	50	56K	624M
1393/01/17	11,444	11,319	11,444	11,680	(0.93)	45	40K	456M
1393/01/16	11,430	11,425	11,989	11,790	(0.09)	26	14K	167M
1393/01/11	12,000	11,520	12,087	11,801	(0.25)	63	52K	606M
1393/01/10	11,415	11,410	12,077	11,831	0.21	32	31K	369M
1393/01/09	11,700	11,411	11,700	11,806	(0.66)	24	32K	362M
1393/01/06	11,553	11,461	11,890	11,885	(0.42)	35	23K	263M
1393/01/05	11,630	11,625	11,630	11,935	(0.07)	3	4K	50M
1392/12/28	12,189	11,511	12,200	11,943	(0.17)	63	39K	465M
1392/12/27	12,079	11,633	12,079	11,963	3.00	70	126K	2B
1392/12/26	11,846	11,846	12,019	11,615	0.50	31	22K	260M
1392/12/25	11,698	11,495	11,704	11,557	2.69	31	115K	1B
1392/12/24	11,400	11,100	11,450	11,254	2.22	63	95K	1B
1392/12/21	11,050	10,607	11,050	11,010	(0.34)	43	39K	427M
1392/12/20	10,900	10,751	11,500	11,048	(1.34)	82	134K	1B
1392/12/19	10,906	10,905	11,698	11,198	(1.42)	86	191K	2B
1392/12/18	11,711	11,059	11,711	11,359	(1.39)	48	59K	657M
1392/12/17	11,400	11,333	11,751	11,519	(0.32)	77	72K	821M
1392/12/14	11,391	11,391	11,990	11,556	(2.6)	117	140K	2B
1392/12/13	11,435	11,435	11,435	11,865	(0.39)	18	16K	187M
1392/12/12	11,459	11,459	11,459	11,911	(0.21)	13	9K	102M
1392/12/11	11,800	11,526	11,800	11,936	(0.58)	30	25K	286M
1392/12/10	11,725	11,725	11,950	12,006	(1.69)	60	97K	1B
1392/12/07	11,840	11,837	12,000	12,213	(0.95)	60	41K	492M
1392/12/06	12,050	11,897	12,100	12,330	(0.5)	36	23K	277M
1392/12/05	12,500	11,961	12,788	12,392	(0.51)	50	39K	473M
1392/12/04	12,700	11,950	12,750	12,455	0.20	74	63K	789M
1392/12/03	12,134	12,134	12,618	12,430	2.45	118	118K	1B
1392/11/30	12,000	12,000	12,360	12,133	0.33	71	83K	1B
1392/11/29	11,801	11,780	12,162	12,093	(1.44)	44	84K	1B
1392/11/28	12,542	11,860	12,542	12,270	1.74	76	101K	1B
1392/11/27	11,525	11,525	12,274	12,060	2.19	65	122K	1B
1392/11/26	11,525	11,525	12,005	11,802	(1.69)	69	100K	1B
1392/11/23	11,564	11,564	11,564	12,005	(0.33)	10	14K	161M
1392/11/21	11,941	11,675	12,000	12,045	(0.95)	64	53K	630M
1392/11/20	11,884	11,884	12,229	12,161	(1.76)	82	80K	951M
1392/11/19	11,948	11,948	11,948	12,379	(0.53)	14	22K	266M
1392/11/16	12,516	12,354	12,550	12,445	(3.13)	88	148K	2B
1392/11/15	12,950	12,451	13,096	12,847	0.09	52	61K	787M
1392/11/14	12,520	12,460	13,040	12,835	(1.02)	73	110K	1B
1392/11/13	13,600	12,706	13,600	12,967	(2.02)	156	323K	4B
1392/11/12	13,450	13,340	13,452	13,235	2.32	72	101K	1B
1392/11/09	12,600	12,160	13,065	12,935	2.96	170	259K	3B
1392/11/08	12,246	12,246	13,010	12,563	(1.51)	168	248K	3B
1392/11/07	12,311	12,311	12,311	12,756	(0.52)	15	22K	271M
1392/11/06	12,800	12,471	12,800	12,823	(1.29)	34	58K	722M
1392/11/05	12,960	12,960	13,300	12,990	(3.77)	116	183K	2B
1392/11/02	13,150	13,089	13,150	13,499	(0.99)	45	42K	548M
1392/11/01	14,300	13,234	14,300	13,634	(1.1)	113	105K	1B
1392/10/30	14,230	13,678	14,230	13,785	(3.24)	108	236K	3B
1392/10/28	14,780	13,900	14,780	14,247	(0.52)	88	73K	1B
1392/10/25	14,500	14,100	14,500	14,322	(2.42)	94	136K	2B
1392/10/24	14,900	14,330	15,150	14,677	(1.47)	89	162K	2B
1392/10/23	15,000	14,620	15,130	14,896	2.22	178	310K	5B
1392/10/22	14,740	14,387	14,760	14,572	(2.76)	84	144K	2B
1392/10/21	14,800	14,800	15,250	14,986	(2.31)	125	157K	2B
1392/10/18	15,253	15,216	16,000	15,341	(3.21)	180	226K	3B
1392/10/17	16,100	15,511	16,200	15,849	(0.94)	181	254K	4B
1392/10/16	15,500	15,500	16,077	16,000	3.50	178	345K	6B
1392/10/15	15,500	15,390	15,799	15,459	(3.57)	276	323K	5B
1392/10/14	16,480	15,878	16,500	16,031	(3.07)	285	331K	5B
1392/10/11	16,450	16,318	16,450	16,539	(2.69)	112	115K	2B
1392/10/09	17,281	16,020	17,281	16,997	2.29	454	521K	9B
1392/10/08	16,648	16,250	16,724	16,617	3.33	355	462K	8B
1392/10/07	16,000	15,995	16,105	16,081	3.84	218	356K	6B
1392/10/04	15,000	15,000	15,628	15,486	3.05	349	462K	7B
1392/10/03	14,701	14,701	15,200	15,027	1.69	186	220K	3B
1392/10/01	14,920	14,503	14,920	14,777	2.94	205	186K	3B
1392/09/30	15,130	14,269	15,130	14,355	(3.42)	210	202K	3B
1392/09/27	14,809	14,700	15,000	14,863	0.91	210	202K	3B
1392/09/26	14,401	14,401	14,830	14,729	(0.58)	150	143K	2B
1392/09/25	14,950	14,350	15,138	14,815	1.07	215	204K	3B
1392/09/24	14,789	14,330	14,900	14,658	2.03	224	306K	4B
1392/09/23	15,196	14,111	15,196	14,366	(2.26)	228	199K	3B
1392/09/20	14,920	14,500	14,920	14,698	(2.06)	247	197K	3B
1392/09/19	15,499	14,850	15,499	15,007	(2.61)	247	234K	4B
1392/09/18	16,270	15,048	16,270	15,409	(1.69)	389	446K	7B
1392/09/17	15,674	15,674	15,674	15,674	3.99	128	180K	3B
1392/09/16	15,190	15,190	15,275	15,072	2.61	53	111K	2B
1392/09/13	14,700	14,150	14,999	14,688	(0.23)	197	159K	2B
1392/09/12	14,606	14,606	15,140	14,722	(3.23)	298	361K	5B
1392/09/11	15,900	15,144	15,900	15,214	(3.55)	252	214K	3B
1392/09/10	16,000	15,534	16,000	15,774	(2.52)	293	283K	4B
1392/09/09	16,080	16,000	16,400	16,181	0.58	348	383K	6B
1392/09/06	16,200	15,973	16,485	16,087	(2.67)	307	346K	6B
1392/09/05	16,899	16,389	16,899	16,529	(3.17)	251	326K	5B
1392/09/04	17,200	16,929	17,550	17,071	(3.19)	598	689K	12B
1392/09/03	17,688	17,055	17,688	17,634	3.68	375	597K	11B
1392/09/02	16,700	16,700	17,040	17,008	3.80	228	467K	8B
1392/08/29	17,010	16,179	17,010	16,385	(2.78)	534	833K	14B
1392/08/28	16,969	16,317	16,969	16,853	3.28	502	1M	18B
1392/08/27	16,317	16,317	16,317	16,317	4.00	76	246K	4B
1392/08/26	15,690	15,690	15,690	15,690	4.00	104	335K	5B
1392/08/25	14,369	14,369	15,565	15,087	0.80	619	1M	15B
1392/08/21	14,435	14,435	14,435	14,967	(0.46)	24	19K	279M
1392/08/20	14,489	14,489	14,489	15,036	(0.37)	20	16K	227M
1392/08/19	15,198	14,793	15,198	15,092	(2.06)	75	87K	1B
1392/08/18	15,448	14,471	15,471	15,409	3.58	316	492K	8B
1392/08/15	14,891	14,500	14,896	14,876	3.85	179	264K	4B
1392/08/14	14,324	14,320	14,324	14,324	3.99	235	385K	6B
1392/08/13	13,878	13,100	13,878	13,774	3.21	217	416K	6B
1392/07/28	14,000	13,240	14,000	13,345	(3.23)	148	198K	3B
1392/07/27	13,670	13,670	14,190	13,791	(2.39)	157	235K	3B
1392/07/23	14,299	13,650	14,299	14,129	(0.55)	116	104K	1B
1392/07/22	14,390	13,884	14,390	14,207	(1.76)	143	125K	2B
1392/07/21	14,760	14,183	14,780	14,462	(2.11)	156	209K	3B
1392/07/20	15,049	14,500	15,049	14,773	(2.09)	196	178K	3B
1392/07/17	15,498	15,000	15,498	15,089	(1.69)	206	173K	3B
1392/07/16	15,699	15,222	15,699	15,349	1.17	232	202K	3B
1392/07/15	14,999	14,700	15,291	15,171	3.18	231	282K	4B
1392/07/14	15,000	14,627	15,000	14,703	(3.5)	501	523K	8B
1392/07/13	15,500	14,947	15,565	15,236	(2.11)	443	439K	7B
1392/07/10	15,700	15,072	15,900	15,565	39.43	686	2M	24B
1392/06/31	32,977	32,977	35,001	33,490	(2.51)	326	256K	9B
1392/06/30	36,000	33,945	36,000	34,351	(2.85)	230	133K	5B
1392/06/27	36,400	34,356	36,400	35,359	0.52	360	202K	7B
1392/06/26	35,176	35,176	35,176	35,176	4.00	133	274K	10B
1392/06/25	34,779	34,779	34,779	33,824	1.14	5	16K	556M
1392/06/24	33,442	33,442	33,442	33,442	4.00	10	56K	2B
1392/06/23	32,156	32,155	32,156	32,156	4.00	219	351K	11B
1392/06/20	30,920	30,920	30,920	30,920	4.00	28	56K	2B
1392/06/19	29,798	28,337	29,890	29,731	0.73	177	168K	5B
1392/06/18	29,699	28,700	29,707	29,517	3.33	182	249K	7B
1392/06/17	28,899	27,720	28,906	28,565	2.77	194	157K	4B
1392/06/16	27,800	27,792	27,800	27,795	(3.99)	52	60K	2B
1392/06/13	29,308	27,180	29,308	28,949	2.73	638	849K	25B
1392/06/12	28,368	28,368	28,368	28,181	3.31	7	46K	1B
1392/06/10	27,277	27,277	27,277	27,277	4.00	6	56K	2B
1392/06/09	27,205	27,205	27,205	26,228	0.26	3	4K	100M
1392/06/06	26,402	26,402	26,402	26,159	3.04	10	43K	1B
1392/06/05	26,308	26,308	26,308	25,387	0.36	1	5K	132M
1392/06/04	26,301	26,301	26,301	25,297	0.03	1	400	11M
1392/06/03	25,290	25,290	25,290	25,290	4.00	4	56K	1B
1392/06/02	24,393	24,393	24,393	24,318	3.68	4	52K	1B
1392/05/30	23,552	23,552	23,552	23,455	3.57	2	50K	1B
1392/05/29	22,741	22,741	22,741	22,647	3.57	2	50K	1B
1392/05/28	22,715	22,715	22,715	21,867	0.11	4	2K	37M
1392/05/27	22,637	22,637	22,637	21,842	0.34	2	5K	109M
1392/05/26	21,850	21,850	21,850	21,767	3.60	3	50K	1B
1392/05/22	21,043	21,043	21,043	21,010	3.84	4	54K	1B
1392/05/21	21,043	21,043	21,043	20,234	0.0	1	2	42K
1392/05/20	20,234	20,234	20,234	20,234	4.00	5	56K	1B
1392/05/16	20,228	20,228	20,228	19,456	0.03	1	433	9M
1392/05/14	20,082	20,082	20,082	19,450	0.73	3	10K	204M
1392/05/13	19,390	19,390	19,390	19,310	3.57	1	50K	970M
1392/05/09	19,335	19,335	19,335	18,645	0.29	1	4K	77M
1392/05/06	19,198	19,198	19,198	18,592	0.72	1	10K	192M
1392/05/05	19,125	19,125	19,125	18,460	0.38	3	5K	103M
1392/05/02	19,115	19,115	19,115	18,390	0.05	2	800	15M
1392/05/01	19,108	19,108	19,108	18,380	0.03	1	429	8M
1392/04/31	19,047	19,047	19,047	18,374	0.32	4	5K	86M
1392/04/29	19,013	19,013	19,013	18,315	0.18	1	2K	48M
1392/04/25	19,012	19,012	19,012	18,282	0.01	1	110	2M
1392/04/24	18,877	18,877	18,877	18,281	0.72	1	10K	189M
1392/04/23	18,611	18,611	18,611	18,151	1.42	1	20K	372M
1392/04/22	18,601	18,601	18,601	17,896	0.06	1	800	15M
1392/04/18	18,587	18,587	18,587	17,886	0.07	1	1K	19M
1392/04/17	18,580	18,580	18,580	17,873	0.04	1	553	10M
1392/04/16	18,567	18,567	18,567	17,866	0.07	1	1K	19M
1392/04/15	18,558	18,558	18,558	17,853	0.04	1	610	11M
1392/04/11	18,558	18,558	18,558	17,845	0.0	1	10	186K
1392/04/10	18,555	18,555	18,555	17,845	0.02	2	201	4M
1392/04/09	18,555	18,555	18,555	17,842	0.0	1	1	19K
1392/04/08	18,285	18,285	18,285	17,842	1.48	2	21K	378M
1392/04/05	18,273	18,273	18,273	17,582	0.06	1	900	16M
1392/04/04	17,984	17,984	17,984	17,571	1.61	3	23K	405M
1392/04/02	17,984	17,984	17,984	17,293	0.0	1	1	18K
1392/04/01	17,910	17,910	17,910	17,293	0.41	2	6K	103M
1392/03/29	17,659	17,659	17,659	17,222	1.43	1	20K	353M
1392/03/26	17,590	17,590	17,590	16,980	0.39	3	5K	96M
1392/03/25	17,465	17,465	17,465	16,914	0.71	1	10K	175M
1392/03/22	17,453	17,453	17,453	16,794	0.07	1	1K	17M
1392/03/21	16,851	16,851	16,851	16,782	3.57	2	50K	843M
1392/03/20	16,845	16,845	16,845	16,203	0.03	2	433	7M
1392/03/19	16,844	16,844	16,844	16,198	0.01	1	100	2M
1392/03/13	16,264	16,264	16,264	16,197	3.57	2	50K	813M
1392/03/12	16,237	16,237	16,237	15,639	0.17	3	2K	38M
1392/02/30	19,245	19,245	19,245	18,613	0.58	9	8K	158M
1392/02/29	18,721	18,720	18,721	18,505	2.80	14	39K	734M
1392/02/28	18,001	18,000	18,001	18,001	39.78	19	26K	460M
1392/02/18	13,370	13,370	13,370	12,878	0.17	2	2K	32M
1392/02/16	13,351	13,351	13,351	12,856	0.14	1	2K	27M
1392/02/14	13,346	13,346	13,346	12,838	0.04	1	500	7M
1392/02/11	13,334	13,334	13,334	12,833	0.09	2	1K	16M
1392/02/07	13,333	13,333	13,333	12,822	0.01	1	120	2M
1392/02/04	13,325	13,325	13,325	12,821	0.06	1	926	12M
1392/02/02	13,306	13,306	13,306	12,813	0.14	1	2K	27M
1392/02/01	13,287	13,287	13,287	12,795	0.15	1	2K	28M
1392/01/31	13,265	13,265	13,265	12,776	0.16	1	2K	31M
1392/01/24	13,241	13,241	13,241	12,755	0.18	2	3K	34M
1392/01/21	13,238	13,238	13,238	12,732	0.02	1	343	5M
1392/01/19	13,226	13,226	13,226	12,729	0.09	2	1K	16M
1392/01/18	13,224	13,224	13,224	12,718	0.02	1	200	3M
1392/01/14	13,206	13,206	13,206	12,716	0.13	2	2K	25M
1391/12/28	13,193	13,193	13,193	12,699	0.10	3	1K	19M
1391/12/27	13,123	13,123	13,123	12,686	0.53	3	7K	98M
1391/12/26	13,078	13,078	13,078	12,619	0.35	4	5K	63M
1391/12/21	12,850	12,850	12,850	12,575	1.77	4	25K	319M
1391/12/20	12,662	12,662	12,662	12,356	1.49	3	21K	264M
1391/12/19	12,185	12,185	12,185	12,175	3.91	5	55K	667M
1391/12/15	12,123	12,123	12,123	11,717	0.51	2	7K	87M
1391/12/14	12,097	12,097	12,097	11,657	0.21	1	3K	36M
1391/12/12	11,841	11,841	11,841	11,632	2.16	1	30K	358M
1391/12/07	11,825	11,825	11,825	11,386	0.13	3	2K	22M
1391/11/29	11,501	11,501	11,703	11,371	0.09	4	2K	28M
1391/11/28	11,215	11,200	11,500	11,361	(1.43)	23	31K	348M
1391/11/25	11,316	11,315	11,316	11,526	(0.4)	4	10K	115M
1391/11/24	11,800	11,310	11,800	11,572	(0.34)	6	7K	82M
1391/11/23	11,900	11,500	11,900	11,611	(0.33)	18	16K	189M
1391/11/21	11,511	11,511	11,899	11,650	0.02	13	7K	79M
1391/11/18	11,333	11,333	11,425	11,648	(0.08)	2	2K	18M
1391/11/17	11,900	11,800	11,900	11,657	0.12	5	4K	43M
1391/11/16	11,919	11,919	11,919	11,643	0.11	3	2K	29M
1391/11/15	11,890	11,890	11,919	11,630	1.47	11	21K	248M
1391/11/14	11,885	11,421	11,885	11,461	0.29	34	510K	6B
1391/11/09	11,494	11,494	11,494	11,428	3.40	11	48K	548M
1391/11/08	11,052	11,052	11,052	11,052	4.00	3	56K	619M
1391/11/07	10,857	10,857	10,857	10,627	1.79	5	25K	273M
1391/11/04	10,440	10,440	10,440	10,440	3.99	4	104K	1B
1391/11/03	10,388	10,388	10,388	10,039	0.50	2	7K	73M
1391/11/02	10,380	10,380	10,380	9,989	0.08	1	1K	12M
1391/11/01	10,358	10,358	10,358	9,981	0.21	3	3K	31M
1391/10/26	10,354	10,354	10,354	9,960	0.04	1	553	6M
1391/10/19	10,303	10,303	10,303	9,956	0.49	3	7K	72M
1391/10/18	10,254	10,254	10,254	9,907	0.48	3	7K	69M
1391/10/17	10,251	10,251	10,251	9,860	0.03	2	412	4M
1391/10/13	10,094	10,094	10,094	9,857	1.56	6	22K	220M
1391/10/12	10,089	10,089	10,089	9,706	0.05	1	730	7M
1391/10/11	10,052	10,052	10,052	9,701	0.36	2	5K	50M
1391/10/09	10,017	10,017	10,017	9,666	0.35	1	5K	50M
1391/10/05	10,011	10,011	10,011	9,632	0.06	1	900	9M
1391/10/04	9,998	9,998	9,998	9,626	0.12	1	2K	17M
1391/07/15	9,993	9,993	9,993	9,614	0.05	1	749	7M
1391/07/12	9,966	9,966	9,966	9,609	0.27	3	4K	38M
1391/07/11	9,860	9,860	9,860	9,583	1.08	2	15K	148M
1391/07/08	9,851	9,851	9,851	9,481	0.08	2	1K	12M
1391/07/03	9,774	9,774	9,774	9,473	0.79	7	11K	108M
1391/06/28	9,768	9,768	9,768	9,399	0.06	1	850	8M
1391/06/20	9,747	9,747	9,747	9,393	0.21	5	3K	29M
1391/06/19	9,740	9,740	9,740	9,373	0.07	2	1K	10M
1391/06/15	9,375	9,371	9,728	9,366	0.13	3	4K	42M
1391/06/14	9,728	9,728	9,728	9,354	0.0	1	51	496K
1391/06/13	9,672	9,672	9,672	9,354	0.58	5	8K	79M
1391/06/12	9,669	9,669	9,669	9,300	0.02	2	319	3M
1391/06/06	9,332	9,332	9,332	9,298	0.02	4	4K	34M
1391/06/05	9,332	9,200	9,332	9,296	3.59	25	52K	485M
1391/06/04	9,103	9,103	9,322	8,974	0.11	5	2K	21M
1391/06/01	8,964	8,964	8,964	8,964	0.0	2	5K	43M
1391/05/31	8,964	8,964	8,964	8,964	3.99	14	56K	502M
1391/05/28	8,957	8,957	8,957	8,620	0.08	1	1K	10M
1391/05/25	8,945	8,945	8,945	8,613	0.14	1	2K	18M
1391/05/24	8,896	8,896	8,896	8,601	0.09	1	1K	13M
1391/05/23	8,600	8,600	8,600	8,593	0.63	1	50K	430M
1391/05/22	8,876	8,876	8,876	8,539	0.05	1	617	5M
1391/05/21	8,600	8,600	8,866	8,535	0.12	5	3K	23M
1391/05/18	8,600	8,600	8,600	8,525	0.0	1	1	9K
1391/05/17	8,833	8,833	8,840	8,525	0.29	10	4K	38M
1391/05/16	8,833	8,833	8,833	8,500	0.07	1	1K	9M
1391/05/15	8,816	8,816	8,816	8,494	0.20	4	3K	25M
1391/05/09	8,896	8,260	8,896	8,477	(0.9)	6	41K	344M
1391/05/07	8,860	8,860	8,860	8,554	0.16	1	2K	22M
1391/05/04	8,860	8,860	8,860	8,540	0.23	3	3K	29M
1391/05/02	8,860	8,860	8,860	8,520	0.0	1	10	89K
1391/04/26	8,852	8,852	8,852	8,520	0.09	2	1K	12M
1391/04/25	8,503	8,503	8,843	8,512	0.11	3	36K	305M
1391/04/24	8,790	8,790	8,790	8,503	0.60	14	8K	75M
1391/04/21	8,700	8,670	8,700	8,452	0.09	2	2K	16M
1391/04/20	8,600	8,600	8,620	8,444	1.41	4	22K	194M
1391/04/19	8,218	8,218	8,560	8,327	0.34	5	7K	60M
1391/04/14	8,500	8,500	8,500	8,299	0.06	2	1K	11M
1391/04/13	8,498	8,498	8,593	8,294	0.38	10	5K	46M
1391/04/12	8,350	8,350	8,499	8,263	0.69	11	19K	158M
1391/04/10	8,398	8,398	8,399	8,206	0.09	2	2K	17M
1391/04/07	8,400	8,300	8,400	8,199	0.12	4	3K	29M
1391/04/06	8,300	8,200	8,300	8,189	0.06	4	3K	24M
1391/04/05	8,150	8,150	8,150	8,184	(0.02)	1	2K	20M
1391/03/31	8,419	8,419	8,419	8,186	0.01	1	353	3M
1391/03/30	8,160	8,150	8,161	8,185	(0.06)	6	7K	58M
1391/03/28	8,190	8,190	8,190	8,190	0.0	2	3K	28M
1391/03/27	8,144	8,144	8,400	8,190	0.56	2	11K	92M
1391/03/24	8,418	8,418	8,418	8,144	0.18	1	3K	25M
1391/03/23	8,428	8,360	8,429	8,129	0.23	7	3K	29M
1391/03/22	8,076	8,076	8,270	8,110	1.17	21	22K	180M
1391/03/21	8,004	8,000	8,270	8,016	0.15	4	6K	45M
1391/03/20	8,194	7,999	8,194	8,004	1.59	17	24K	193M
1391/03/17	8,065	8,065	8,065	7,879	1.60	18	22K	180M
1391/03/16	7,962	7,962	7,962	7,755	1.29	7	18K	145M
1391/03/13	7,931	7,931	7,931	7,656	0.39	4	6K	44M
1391/03/10	7,886	7,886	7,886	7,626	0.57	3	8K	63M
1391/03/09	7,852	7,852	7,852	7,583	0.44	3	6K	48M
1391/03/08	7,840	7,840	7,840	7,550	0.15	1	2K	16M
1391/03/07	7,788	7,788	7,788	7,539	0.67	4	9K	73M
1391/02/30	9,160	9,160	9,500	9,239	0.61	4	11K	105M
1391/02/27	9,160	9,160	9,201	9,183	(0.07)	8	21K	191M
1391/02/23	9,500	9,500	9,549	9,189	0.08	3	1K	11M
1391/02/18	9,154	9,154	9,154	9,182	(0.02)	2	3K	27M
1391/02/17	9,151	9,151	9,151	9,184	0.0	1	12	110K
1391/02/16	9,151	9,151	9,151	9,184	0.0	1	523	5M
1391/02/11	9,151	9,151	9,151	9,184	(0.03)	2	4K	40M
1391/02/10	9,150	9,150	9,151	9,187	(0.03)	2	5K	42M
1391/02/09	9,150	9,150	9,150	9,190	(0.01)	1	1K	9M
1391/02/05	9,120	9,120	9,122	9,191	(0.08)	6	5K	45M
1391/02/04	9,101	9,101	9,101	9,198	(0.04)	2	2K	19M
1391/02/03	9,500	9,350	9,500	9,202	0.01	2	376	4M
1391/02/02	9,350	9,350	9,364	9,201	0.01	2	541	5M
1391/01/30	9,359	9,101	9,359	9,200	2.12	6	101K	926M
1391/01/28	9,100	9,100	9,101	9,009	0.06	4	3K	24M
1391/01/23	9,310	9,310	9,327	9,004	0.39	12	5K	51M
1391/01/22	9,311	9,310	9,311	8,969	0.18	4	2K	23M
1391/01/21	9,258	9,258	9,258	8,953	0.57	6	8K	74M
1391/01/20	9,244	9,244	9,244	8,902	0.15	3	2K	19M
1391/01/19	9,233	9,233	9,233	8,889	0.12	3	2K	17M
1391/01/16	9,150	9,150	9,150	8,878	0.49	8	8K	71M
1391/01/15	9,109	9,100	9,109	8,835	0.87	12	12K	111M
1391/01/14	9,100	9,100	9,100	8,759	0.01	1	243	2M
1391/01/09	9,010	9,010	9,089	8,758	0.21	2	3K	28M
1391/01/06	9,001	9,000	9,001	8,740	0.0	2	100	900K
1391/01/05	9,000	9,000	9,061	8,740	0.07	4	1K	9M
1390/12/28	9,000	9,000	9,061	8,734	0.15	5	2K	21M
1390/12/27	9,061	8,461	9,061	8,721	0.09	4	3K	27M
1390/12/24	9,054	9,054	9,054	8,713	0.08	3	1K	11M
1390/12/23	8,434	8,434	8,500	8,706	(0.85)	6	13K	107M
1390/12/22	8,999	8,420	8,999	8,781	0.26	5	14K	125M
1390/12/21	8,500	8,457	9,135	8,758	(0.3)	4	20K	177M
1390/12/20	8,752	8,752	8,760	8,784	(3.64)	12	51K	448M
1390/12/17	8,610	8,610	9,319	9,116	1.67	5	26K	244M
1390/12/09	9,100	9,100	9,100	8,966	0.0	1	100	910K
1390/12/08	8,965	8,965	9,000	8,966	0.01	2	1K	10M
1390/12/07	8,752	8,752	8,753	8,965	(0.11)	5	3K	23M
1390/12/03	8,750	8,750	8,899	8,975	(0.09)	6	2K	17M
1390/12/02	8,875	8,875	9,381	8,983	(0.42)	7	22K	196M
1390/12/01	8,875	8,875	8,875	9,021	(0.01)	2	513	5M
1390/11/30	8,875	8,875	9,000	9,022	(2.4)	15	47K	425M
1390/11/29	9,299	8,885	9,299	9,244	(0.12)	4	2K	15M
1390/11/26	9,100	8,990	9,100	9,255	(1.16)	3	17K	153M
1390/11/25	9,364	9,364	9,364	9,364	0.0	1	2K	19M
1390/11/23	9,178	9,178	9,179	9,364	(2.05)	8	29K	263M
1390/11/18	9,577	9,194	9,577	9,560	(0.18)	4	3K	23M
1390/11/17	9,221	9,210	9,221	9,577	(0.17)	4	2K	22M
1390/11/16	9,500	9,500	9,500	9,593	(0.01)	1	523	5M
1390/11/15	9,500	9,499	9,550	9,594	(0.22)	10	10K	97M
1390/11/12	9,890	9,878	9,890	9,615	0.0	3	13	128K
1390/11/11	9,700	9,275	9,700	9,615	(0.48)	7	7K	65M
1390/11/10	9,959	9,561	9,959	9,661	(2.99)	3	42K	402M
1390/11/09	9,959	9,959	9,959	9,959	(3.99)	8	63K	628M
1390/11/08	10,200	9,986	10,200	10,373	(0.28)	13	4K	44M
1390/11/03	10,797	10,402	10,797	10,402	0.0	2	288	3M
1390/11/01	10,200	10,167	10,600	10,402	(1.78)	8	26K	265M
1390/10/28	10,590	10,590	10,590	10,590	0.0	9	88K	927M
1390/10/27	10,200	10,200	10,625	10,590	(0.33)	24	109K	1B
1390/10/26	10,600	10,600	10,627	10,625	3.97	18	79K	844M
1390/10/25	9,622	9,618	10,418	10,219	2.01	28	128K	1B
1390/10/21	9,999	9,999	10,200	10,018	0.44	9	32K	324M
1390/10/20	10,000	10,000	10,000	9,974	0.74	11	41K	413M
1390/10/19	9,547	9,547	9,547	9,901	(0.43)	11	6K	58M
1390/10/18	9,650	9,650	9,650	9,944	(1.07)	10	15K	146M
1390/10/17	9,751	9,704	9,751	10,052	(0.55)	7	8K	83M
1390/10/14	10,111	10,110	10,111	10,108	0.0	3	5K	52M
1390/10/13	10,106	10,106	10,240	10,108	(3.98)	8	57K	573M
1390/10/11	10,114	10,114	10,114	10,527	(0.08)	1	1K	10M
1390/10/10	10,535	10,535	10,536	10,535	3.99	26	91K	958M
1390/10/07	9,982	9,982	10,400	10,131	(2.56)	24	54K	542M
1390/10/06	10,018	10,018	10,018	10,397	(0.36)	3	5K	51M
1390/10/05	10,626	9,810	10,626	10,435	2.12	55	174K	2B
1390/10/04	10,348	10,348	10,348	10,218	2.69	8	38K	390M
1390/10/03	9,950	9,950	9,950	9,950	3.99	19	270K	3B
1390/09/30	9,568	9,568	9,568	9,568	4.00	7	56K	536M
1390/09/29	9,200	9,199	9,200	9,200	3.99	33	190K	2B
1390/09/28	8,847	8,847	8,847	8,847	4.00	8	56K	495M
1390/09/27	8,507	8,507	8,507	8,507	4.00	5	100K	851M
1390/09/26	8,289	8,289	8,339	8,180	2.01	12	31K	258M
1390/09/23	8,050	8,047	8,050	8,019	0.07	4	8K	67M
1390/09/22	8,051	8,050	8,051	8,013	0.01	2	1K	12M
1390/09/19	8,000	8,000	8,000	8,012	(0.01)	5	3K	28M
1390/09/13	7,751	7,751	7,751	8,013	(0.01)	1	121	938K
1390/09/07	7,700	7,700	7,700	8,014	(0.07)	1	1K	8M
1390/09/02	7,705	7,705	7,705	8,020	(0.07)	1	1K	8M
1390/08/30	8,053	8,000	8,100	8,026	0.07	6	5K	44M
1390/08/29	8,329	8,329	8,329	8,020	0.14	1	2K	16M
1390/08/21	8,302	8,302	8,302	8,009	0.33	3	5K	38M
1390/08/18	7,980	7,980	7,980	7,983	0.0	1	605	5M
1390/08/14	7,980	7,980	7,980	7,983	0.0	3	9K	69M
1390/08/10	7,679	7,679	7,679	7,983	(0.16)	3	2K	18M
1390/08/09	8,000	7,688	8,000	7,996	(0.15)	2	3K	23M
1390/08/08	8,280	8,280	8,285	8,008	0.51	9	7K	59M
1390/08/07	8,208	8,208	8,208	7,967	0.94	5	13K	108M
1390/08/04	8,152	8,152	8,182	7,893	0.32	3	5K	38M
1390/08/03	8,150	8,150	8,150	7,868	0.36	2	5K	42M
1390/08/02	8,089	7,802	8,089	7,840	0.08	2	2K	20M
1390/08/01	8,089	8,089	8,089	7,834	0.72	4	10K	81M
1390/07/30	8,074	8,074	8,074	7,778	0.18	1	3K	21M
1390/07/26	7,900	7,900	7,900	7,764	0.10	3	3K	25M
1390/07/25	7,975	7,975	7,975	7,756	0.06	1	1K	10M
1390/07/24	7,961	7,961	7,975	7,751	1.07	6	15K	123M
1390/07/20	7,800	7,800	7,800	7,669	0.01	1	600	5M
1390/07/19	7,800	7,800	7,800	7,668	0.17	1	5K	39M
1390/07/18	7,800	7,800	7,800	7,655	0.60	5	13K	105M
1390/07/13	7,500	7,500	7,500	7,609	0.0	1	135	1M
1390/07/12	7,800	7,800	7,800	7,609	0.42	3	8K	62M
1390/07/10	7,800	7,800	7,800	7,577	0.99	5	14K	109M
1390/06/29	7,602	7,430	7,602	7,503	0.33	8	16K	122M
1390/06/27	7,390	7,390	7,390	7,478	(0.01)	1	930	7M
1390/06/26	7,385	7,385	7,389	7,479	(0.11)	3	4K	32M
1390/06/23	7,324	7,324	7,324	7,487	(0.41)	3	9K	66M
1390/06/21	7,810	7,810	7,810	7,518	0.11	4	1K	11M
1390/06/20	7,769	7,769	7,769	7,510	0.04	3	720	6M
1390/06/16	7,760	7,760	7,769	7,507	0.48	6	7K	53M
1390/06/12	7,310	7,310	7,310	7,471	(0.04)	1	950	7M
1390/06/08	7,311	7,302	7,311	7,474	(0.33)	4	7K	51M
1390/06/07	7,597	7,597	7,600	7,499	2.01	7	33K	253M
1390/06/06	7,322	7,321	7,322	7,351	(0.01)	2	1K	10M
1390/06/05	7,588	7,588	7,597	7,352	0.16	3	3K	19M
1390/06/01	7,201	7,201	7,300	7,340	(0.04)	2	3K	24M
1390/05/22	7,182	7,180	7,182	7,343	(0.19)	2	4K	31M
1390/05/19	7,357	7,357	7,357	7,357	0.0	4	10K	74M
1390/05/17	7,325	7,325	7,325	7,357	0.0	1	690	5M
1390/05/15	7,597	7,597	7,597	7,357	0.0	1	1	8K
1390/05/09	7,648	7,648	7,648	7,357	0.04	1	650	5M
1390/05/08	7,646	7,646	7,646	7,354	0.03	1	300	2M
1390/05/04	7,590	7,590	7,590	7,352	0.26	1	4K	32M
1390/05/03	7,600	7,321	7,600	7,333	0.16	4	5K	37M
1390/05/01	7,350	7,350	7,400	7,321	1.96	4	36K	268M
1390/04/28	7,220	7,220	7,220	7,180	0.03	2	2K	15M
1390/04/27	7,399	7,399	7,399	7,178	0.08	1	1K	10M
1390/04/21	7,400	7,400	7,400	7,172	0.0	1	5	37K
1390/04/20	7,200	7,153	7,200	7,172	0.0	5	4K	32M
1390/04/15	7,412	7,412	7,413	7,172	0.18	2	3K	21M
1390/04/14	7,250	7,200	7,250	7,159	0.38	6	21K	153M
1390/04/13	7,413	7,412	7,413	7,132	0.01	2	250	2M
1390/04/12	7,200	7,200	7,200	7,131	0.04	2	2K	18M
1390/04/11	7,397	7,397	7,397	7,128	0.21	2	3K	22M
1390/04/08	7,395	7,395	7,395	7,113	0.03	1	392	3M
1390/04/07	7,201	7,200	7,201	7,111	0.28	2	10K	72M
1390/04/06	7,201	7,160	7,201	7,091	1.43	18	30K	217M
1390/04/05	7,150	7,150	7,155	6,991	0.50	3	10K	72M
1390/04/04	7,150	7,150	7,150	6,956	0.32	4	6K	40M
1390/04/01	6,998	6,998	7,079	6,934	1.85	5	33K	229M
1390/03/31	6,752	6,752	6,780	6,808	(0.1)	4	6K	41M
1390/03/29	6,850	6,850	6,850	6,815	0.44	4	26K	178M
1390/03/28	6,800	6,800	6,800	6,785	0.0	1	1K	7M
1390/03/25	6,720	6,720	6,726	6,785	(0.06)	3	3K	22M
1390/03/24	6,700	6,700	6,999	6,789	(0.22)	3	25K	168M
1390/03/23	6,900	6,770	6,900	6,804	0.01	2	2K	10M
1390/03/22	6,700	6,700	6,700	6,803	(0.12)	1	4K	27M
1390/03/16	7,000	6,700	7,000	6,811	(0.04)	5	5K	34M
1390/03/09	7,018	6,700	7,018	6,814	(1.45)	8	26K	175M
1390/03/08	6,983	7,028	7,045	6,914	0.0	3	15	106K
1390/03/07	7,054	7,050	7,165	6,914	0.35	15	6K	45M
1390/02/28	8,600	8,500	8,750	8,590	0.39	10	15K	131M
1390/02/27	8,344	8,344	8,427	8,557	(0.71)	5	14K	114M
1390/02/25	8,341	8,341	8,346	8,618	(0.79)	7	11K	94M
1390/02/21	8,600	8,352	8,600	8,687	(0.15)	4	5K	44M
1390/02/20	8,712	8,712	8,712	8,700	0.01	2	5K	48M
1390/02/19	8,601	8,601	8,929	8,699	1.25	7	26K	230M
1390/02/18	8,670	8,587	8,670	8,592	0.06	5	16K	138M
1390/02/12	8,451	8,450	8,847	8,587	0.94	14	16K	144M
1390/02/11	8,580	8,500	8,580	8,507	0.05	9	7K	59M
1390/02/10	8,799	8,209	8,799	8,503	(0.08)	20	61K	519M
1390/02/07	8,690	8,690	8,690	8,510	1.84	10	26K	224M
1390/02/06	8,685	8,685	8,685	8,356	0.06	1	860	7M
1390/02/05	8,670	8,670	8,670	8,351	0.17	1	2K	20M
1390/02/04	8,669	8,669	8,669	8,337	0.01	1	198	2M
1390/01/31	8,649	8,649	8,649	8,336	0.23	2	3K	28M
1390/01/30	8,643	8,643	8,643	8,317	0.07	2	1K	9M
1390/01/29	8,311	8,311	8,311	8,311	3.99	13	71K	593M
1390/01/28	8,025	8,025	8,025	7,992	3.56	6	50K	401M
1390/01/24	8,015	8,015	8,015	7,717	0.13	1	2K	15M
1390/01/23	8,014	8,014	8,014	7,707	0.01	2	268	2M
1390/01/22	7,958	7,958	7,958	7,706	0.71	7	10K	79M
1390/01/21	7,901	7,900	7,901	7,652	0.71	9	10K	79M
1390/01/20	7,873	7,873	7,873	7,598	0.36	1	5K	39M
1390/01/17	7,788	7,651	7,804	7,571	0.49	9	8K	65M
1390/01/16	7,530	7,500	7,650	7,534	(0.07)	11	11K	84M
1390/01/14	7,511	7,511	7,511	7,539	0.0	1	692	5M
1390/01/09	7,500	7,470	7,500	7,539	(0.46)	3	19K	144M
1390/01/08	7,720	7,720	7,720	7,574	0.04	1	1K	8M
1390/01/07	7,590	7,590	7,740	7,571	1.60	10	24K	185M
1390/01/06	7,469	7,469	7,470	7,452	0.04	3	8K	61M
1389/12/28	7,340	7,340	7,340	7,449	(0.01)	1	677	5M
1389/12/24	7,479	7,465	7,479	7,450	2.41	5	51K	381M
1389/12/23	7,498	7,498	7,498	7,275	0.0	1	27	202K
1389/12/22	7,498	7,498	7,498	7,275	0.23	1	4K	30M
1389/12/21	7,050	7,050	7,050	7,258	(0.06)	1	1K	7M
1389/12/18	7,260	7,260	7,299	7,262	0.0	4	12K	87M
1389/12/11	6,975	6,975	7,505	7,262	0.61	3	10K	75M
1389/12/10	6,995	6,989	6,995	7,218	(0.85)	5	12K	84M
1389/12/09	7,000	7,000	7,000	7,280	(0.14)	1	2K	14M
1389/12/08	7,089	7,065	7,100	7,290	(0.94)	11	14K	98M
1389/12/03	7,100	7,100	7,100	7,359	(0.19)	2	3K	20M
1389/12/01	7,465	7,220	7,469	7,373	0.07	3	3K	23M
1389/11/30	7,496	7,496	7,496	7,368	0.05	3	2K	13M
1389/11/27	7,499	7,300	7,499	7,364	0.0	2	6K	45M
1389/11/26	7,300	7,200	7,300	7,364	(0.23)	5	8K	60M
1389/11/25	7,274	7,274	7,290	7,381	(0.18)	5	6K	46M
1389/11/23	7,323	7,274	7,323	7,394	(0.23)	5	10K	73M
1389/11/19	7,312	7,312	7,350	7,411	(0.3)	5	13K	92M
1389/11/18	7,311	7,311	7,313	7,433	(0.83)	4	19K	139M
1389/11/17	7,511	7,401	7,692	7,495	(0.21)	4	21K	157M
1389/11/16	7,511	7,511	7,511	7,511	3.99	11	63K	474M
1389/11/10	7,495	7,495	7,495	7,223	0.22	2	3K	23M
1389/11/09	7,361	7,361	7,361	7,207	1.82	3	26K	188M
1389/11/06	7,309	7,309	7,309	7,078	0.71	1	10K	73M
1389/11/04	7,309	7,309	7,309	7,028	0.0	1	10	73K
1389/10/29	7,289	7,289	7,289	7,028	0.27	2	4K	28M
1389/10/22	7,254	6,950	7,254	7,009	0.47	2	9K	66M
1389/10/21	6,902	6,902	6,902	6,976	(0.16)	1	7K	51M
1389/10/20	7,200	7,100	7,200	6,987	0.04	2	1K	9M
1389/10/19	7,186	7,186	7,186	6,984	1.07	4	15K	108M
1389/10/15	7,176	7,176	7,176	6,910	0.14	2	2K	14M
1389/10/14	6,900	6,900	6,900	6,900	0.0	1	5	34K
1389/10/12	6,879	6,879	7,000	6,900	(0.42)	3	38K	259M
1389/10/11	7,130	7,130	7,130	6,929	1.06	4	15K	107M
1389/10/08	6,856	6,856	6,856	6,856	(2.03)	253	436K	3B
1389/10/06	7,199	7,170	7,199	6,998	0.37	4	6K	46M
1389/09/30	6,950	6,950	6,950	6,972	0.0	3	1K	9M
1389/09/29	6,950	6,950	6,950	6,972	0.0	1	500	3M
1389/09/28	6,900	6,800	6,900	6,972	(0.8)	11	23K	158M
1389/09/22	6,901	6,900	6,901	7,028	(0.43)	5	11K	73M
1389/09/20	7,199	7,199	7,199	7,058	0.09	1	2K	16M
1389/09/09	7,260	7,260	7,260	7,052	0.06	1	1K	7M
1389/09/08	7,050	7,050	7,050	7,048	0.0	2	1K	9M
1389/09/02	7,050	7,050	7,050	7,048	0.21	1	50K	352M
1389/08/25	7,100	7,100	7,100	7,033	0.06	1	3K	20M
1389/08/16	7,100	7,100	7,300	7,029	0.03	2	1K	7M
1389/08/12	6,850	6,850	6,850	7,027	(0.55)	1	10K	68M
1389/08/08	7,050	7,050	7,050	7,066	(0.46)	1	38K	268M
1389/07/28	7,100	7,100	7,100	7,099	0.0	1	2K	11M
1389/07/27	7,300	7,050	7,300	7,099	0.72	4	62K	443M
1389/07/21	7,299	6,850	7,299	7,048	(0.03)	5	101K	712M
1389/07/20	7,000	6,890	7,000	7,050	(0.72)	12	14K	99M
1389/07/18	7,001	7,000	7,001	7,101	(0.48)	3	14K	98M
1389/07/13	7,249	7,249	7,249	7,135	0.01	1	685	5M
1389/07/11	7,000	7,000	7,000	7,134	(0.03)	1	900	6M
1389/07/10	7,200	7,200	7,200	7,136	0.03	3	2K	11M
1389/07/07	7,011	7,010	7,011	7,134	(0.17)	2	5K	35M
1389/07/06	7,150	7,100	7,150	7,146	(0.06)	2	7K	50M
1389/07/05	6,959	6,959	6,959	7,150	(0.15)	1	3K	21M
1389/07/04	7,021	7,000	7,021	7,161	(0.44)	4	10K	70M
1389/06/31	7,050	7,050	7,400	7,193	(0.08)	5	3K	22M
1389/06/30	7,100	7,100	7,100	7,199	(0.01)	1	500	4M
1389/06/28	7,004	7,000	7,004	7,200	(0.18)	3	4K	25M
1389/06/27	7,005	7,005	7,050	7,213	(0.18)	2	4K	27M
1389/06/24	7,000	7,000	7,003	7,226	(0.39)	6	6K	44M
1389/06/22	7,000	6,984	7,000	7,254	(0.29)	3	4K	28M
1389/06/21	7,250	7,001	7,250	7,275	(0.04)	2	2K	14M
1389/06/17	7,250	7,250	7,270	7,278	0.0	3	1K	9M
1389/06/09	7,050	7,050	7,050	7,278	(0.11)	1	2K	14M
1389/06/08	7,286	7,286	7,286	7,286	4.00	16	160K	1B
1389/06/07	7,011	7,011	7,011	7,006	3.92	3	55K	386M
1389/06/06	6,742	6,742	6,742	6,742	4.00	12	56K	380M
1389/06/03	6,501	6,501	6,501	6,483	0.0	3	600	4M
1389/06/01	6,500	6,450	6,500	6,483	(0.05)	5	5K	35M
1389/05/31	6,410	6,400	6,410	6,486	(0.12)	3	5K	30M
1389/05/25	6,600	6,400	6,600	6,494	(0.06)	5	4K	26M
1389/05/23	6,753	6,753	6,753	6,498	0.05	3	750	5M
1389/05/20	6,550	6,500	6,600	6,495	0.46	23	28K	181M
1389/05/19	6,302	6,301	6,549	6,465	(0.43)	8	13K	81M
1389/05/17	6,500	6,255	6,500	6,493	(0.32)	6	5K	29M
1389/05/16	6,650	6,500	6,650	6,514	0.22	5	8K	56M
1389/05/13	6,613	6,610	6,613	6,500	0.29	4	8K	53M
1389/05/12	6,605	6,600	6,605	6,481	0.06	3	2K	13M
1389/05/11	6,511	6,511	6,726	6,477	0.09	2	3K	20M
1389/05/10	6,500	6,500	6,701	6,471	0.42	9	15K	99M
1389/05/09	6,490	6,490	6,502	6,444	0.06	5	4K	26M
1389/05/06	6,600	6,600	6,600	6,440	0.05	1	1K	7M
1389/05/04	6,689	6,689	6,689	6,437	0.08	1	1K	7M
1389/05/03	6,400	6,241	6,750	6,432	(0.94)	6	15K	93M
1389/05/02	6,500	6,500	6,500	6,493	0.0	1	1K	6M
1389/04/30	6,502	6,502	6,502	6,493	0.0	1	2K	10M
1389/04/28	6,469	6,467	6,700	6,493	(3.61)	25	52K	336M
1389/04/27	6,680	6,680	6,680	6,736	(0.3)	7	15K	99M
1389/04/26	6,681	6,680	6,689	6,756	(0.38)	5	15K	100M
1389/04/23	6,800	6,701	6,800	6,782	0.0	4	4K	25M
1389/04/22	6,610	6,610	6,610	6,782	(0.03)	1	608	4M
1389/04/21	6,605	6,605	6,605	6,784	(0.26)	3	5K	33M
1389/04/20	7,050	7,050	7,052	6,802	0.13	3	2K	14M
1389/04/16	6,730	6,730	6,897	6,793	(3.1)	12	45K	303M
1389/04/15	6,770	6,770	6,770	7,010	(0.6)	3	8K	57M
1389/04/14	6,950	6,900	7,098	7,052	(0.77)	18	23K	161M
1389/04/13	7,150	6,900	7,150	7,107	3.37	41	213K	2B
1389/04/12	6,875	6,875	6,875	6,875	3.99	7	91K	624M
1389/04/09	6,618	6,500	6,618	6,611	3.88	18	173K	1B
1389/04/08	6,364	6,364	6,364	6,364	3.99	7	101K	643M
1389/04/06	6,325	6,325	6,325	6,120	0.13	5	2K	13M
1389/04/02	6,323	6,323	6,323	6,112	0.03	1	500	3M
1389/03/29	6,200	6,200	6,200	6,110	0.08	2	3K	20M
1389/03/26	6,200	6,200	6,200	6,105	0.0	1	100	620K
1389/03/25	6,100	6,100	6,100	6,105	0.0	2	5K	28M
1389/03/24	6,316	6,100	6,316	6,105	0.03	2	2K	15M
1389/03/23	6,100	6,100	6,100	6,103	(0.02)	6	10K	61M
1389/03/19	6,085	6,085	6,085	6,104	0.0	1	489	3M
1389/03/18	6,199	6,199	6,199	6,104	0.05	1	2K	12M
1389/03/12	6,297	6,297	6,297	6,101	0.26	5	4K	27M
1389/03/11	6,107	6,107	6,107	6,085	3.12	9	50K	305M
1389/03/09	5,900	5,900	6,077	5,901	0.49	5	13K	78M
1389/02/28	7,590	7,590	7,608	7,452	1.37	10	22K	169M
1389/02/26	7,594	7,594	7,594	7,351	0.16	1	3K	20M
1389/02/25	7,430	7,430	7,438	7,339	2.11	6	35K	257M
1389/02/22	7,433	7,433	7,433	7,187	0.06	1	1K	7M
1389/02/18	7,434	7,434	7,434	7,183	0.0	1	100	743K
1389/02/15	7,420	7,420	7,420	7,183	0.18	1	3K	22M
1389/02/14	7,170	7,170	7,170	7,170	0.0	2	16K	115M
1389/02/01	7,150	7,150	7,150	7,170	(0.01)	1	1K	10M
1389/01/24	6,933	6,933	6,933	7,171	(0.18)	2	3K	21M
1389/01/21	7,190	6,987	7,190	7,184	(0.11)	3	3K	19M
1389/01/16	7,218	7,218	7,218	7,192	3.13	4	50K	361M
1389/01/07	7,000	7,000	7,000	6,974	0.0	1	190	1M
1388/12/19	7,169	7,169	7,207	6,974	0.14	2	3K	20M
1388/12/08	7,000	7,000	7,000	6,964	0.04	1	4K	27M
1388/12/04	7,100	7,100	7,100	6,961	0.06	1	1K	10M
1388/11/27	6,957	6,957	6,957	6,957	0.0	1	10	70K
1388/11/21	7,169	7,169	7,169	6,957	0.01	1	211	2M
1388/11/20	7,169	7,169	7,169	6,956	0.0	1	100	717K
1388/11/18	7,169	7,169	7,169	6,956	0.0	1	61	437K
1388/11/17	7,170	7,170	7,170	6,956	0.0	1	111	796K
1388/11/12	7,175	7,175	7,175	6,956	0.16	2	3K	20M
1388/11/11	7,175	7,175	7,175	6,945	0.17	1	3K	20M
1388/11/05	6,984	6,983	6,984	6,933	2.74	5	44K	307M
1388/11/04	6,865	6,865	6,865	6,748	1.73	8	28K	191M
1388/10/30	6,638	6,638	6,638	6,633	0.0	1	5K	33M
1388/10/26	6,857	6,857	6,857	6,633	0.11	3	2K	12M
1388/10/22	6,815	6,815	6,815	6,626	0.62	4	10K	68M
1388/09/25	6,719	6,718	6,719	6,585	0.20	2	5K	33M
1388/09/24	6,718	6,718	6,718	6,572	1.25	1	20K	134M
1388/09/18	6,700	6,700	6,700	6,491	0.14	3	2K	16M
1388/09/16	6,688	6,688	6,688	6,482	0.31	1	5K	33M
1388/09/10	6,599	6,599	6,599	6,462	1.35	7	22K	142M
1388/09/09	6,489	6,489	6,489	6,376	1.69	1	27K	175M
1388/08/25	6,485	6,485	6,485	6,270	0.06	2	1K	6M
1388/08/20	6,485	6,485	6,485	6,266	0.0	1	50	324K
1388/08/19	6,479	6,479	6,479	6,266	0.10	2	2K	10M
1388/08/13	6,437	6,437	6,437	6,260	0.16	3	3K	18M
1388/08/12	6,250	6,250	6,250	6,250	3.00	1	200	1M
1388/08/11	6,068	6,068	6,068	6,068	2.99	1	100	607K
1388/08/10	5,892	5,892	5,892	5,892	2.99	3	1K	7M
1388/08/09	5,721	5,721	5,721	5,721	2.99	1	100	572K
1388/08/06	5,555	5,555	5,555	5,555	2.98	1	100	556K
1388/08/04	5,552	5,552	5,552	5,394	0.06	1	1K	6M
1388/07/28	5,391	5,391	5,391	5,391	3.00	1	100	539K
1388/07/20	5,387	5,387	5,387	5,234	0.06	1	1K	5M
1388/07/19	5,376	5,376	5,376	5,231	0.21	1	4K	22M
1388/07/12	5,367	5,367	5,367	5,220	0.17	1	3K	18M
1388/06/02	5,352	5,352	5,352	5,211	0.27	3	5K	27M
1388/05/27	5,350	5,350	5,350	5,197	0.04	1	829	4M
1388/04/30	5,346	5,346	5,346	5,195	0.08	1	1K	8M
1388/04/14	5,290	5,290	5,290	5,191	0.06	1	2K	8M
1388/04/13	5,288	5,288	5,288	5,188	0.02	1	472	2M
1388/03/24	5,102	5,102	5,102	5,187	(0.12)	1	4K	19M
1388/03/12	5,455	5,020	5,455	5,193	8.85	5	8K	42M
1388/02/29	6,506	6,320	6,506	6,321	0.05	6	3K	19M
1388/02/28	6,491	6,491	6,491	6,318	0.25	4	5K	30M
1388/02/27	6,447	6,447	6,447	6,302	0.67	6	13K	81M
1388/02/26	6,439	6,439	6,439	6,260	0.13	2	3K	16M
1388/02/22	6,439	6,439	6,439	6,252	0.0	1	50	322K
1388/02/21	6,252	6,252	6,252	6,252	3.00	1	50	313K
1388/02/20	6,070	6,070	6,070	6,070	2.99	1	100	607K
1388/02/19	5,894	5,894	5,894	5,894	2.99	1	100	589K
1388/02/16	5,885	5,885	5,885	5,723	0.16	1	3K	18M
1388/02/09	5,714	5,714	5,714	5,714	2.99	1	100	571K
1388/01/23	5,568	5,568	5,568	5,548	2.63	10	49K	273M
1388/01/17	5,565	5,565	5,565	5,406	0.06	1	1K	6M
1387/12/28	5,403	5,403	5,403	5,403	(13.37)	1	5K	27M
1387/11/16	6,055	6,055	6,055	6,237	(0.02)	1	157	951K
1387/11/09	6,061	6,061	6,061	6,238	(0.06)	2	1K	8M
1387/11/08	6,062	6,062	6,062	6,242	(0.1)	2	2K	11M
1387/10/16	6,384	6,384	6,384	6,248	0.06	1	2K	10M
1387/09/13	6,430	6,244	6,430	6,244	0.02	3	270	2M
1387/09/11	6,243	6,243	6,243	6,243	0.0	1	840	5M
1387/09/04	6,243	6,243	6,243	6,243	0.0	1	640	4M
1387/09/02	6,243	6,243	6,243	6,243	0.0	1	10	62K
1387/08/29	6,244	6,243	6,244	6,243	0.0	2	2K	13M
1387/08/25	6,243	6,243	6,243	6,243	0.0	1	1K	7M
1387/08/22	6,243	6,243	6,244	6,243	0.0	7	21K	133M
1387/08/20	6,244	6,243	6,244	6,243	(0.02)	3	5K	32M
1387/07/30	6,244	6,244	6,244	6,244	0.0	2	9K	56M
1387/07/27	6,425	6,244	6,425	6,244	0.10	2	2K	12M
1387/07/17	6,423	6,238	6,423	6,238	0.03	2	510	3M
1387/07/14	6,422	6,236	6,422	6,236	0.02	2	326	2M
1387/07/06	6,408	6,235	6,408	6,235	0.21	3	5K	32M
1387/07/02	6,301	6,218	6,302	6,222	0.06	4	6K	35M
1387/06/31	6,250	6,217	6,250	6,218	0.02	3	5K	31M
1387/06/20	6,217	6,210	6,218	6,217	0.0	7	3K	21M
1387/06/18	6,230	6,178	6,235	6,217	2.69	8	52K	323M
1387/06/17	6,180	6,054	6,180	6,054	0.63	5	13K	81M
1387/06/16	6,000	6,000	6,180	6,016	0.27	4	7K	43M
1387/06/12	6,000	6,000	6,000	6,000	0.0	1	107	642K
1387/06/11	6,000	5,900	6,000	6,000	0.0	4	1M	6B
1387/06/03	6,000	6,000	6,000	6,000	1.23	10	78K	470M
1387/06/02	5,927	5,927	5,927	5,927	0.0	1	1K	7M
1387/05/30	5,960	5,927	5,960	5,927	0.15	5	12K	72M
1387/05/29	5,951	5,918	5,960	5,918	0.15	6	10K	59M
1387/05/28	5,909	5,909	5,909	5,909	0.0	3	3K	17M
1387/05/26	5,909	5,909	5,909	5,909	0.0	1	5K	30M
1387/05/22	5,909	5,909	5,909	5,909	0.0	126	120K	708M
1387/05/21	5,909	5,909	5,909	5,909	0.0	1	155	916K
1387/05/20	5,910	5,909	5,910	5,909	0.0	2	20	118K
1387/05/16	5,909	5,909	5,909	5,909	0.15	1	100	591K
1387/05/15	5,908	5,900	5,909	5,900	(0.15)	4	11K	64M
1387/05/14	5,900	5,900	5,909	5,909	0.0	8	25K	148M
1387/05/13	6,002	5,900	6,002	5,909	0.15	6	12K	73M
1387/04/31	6,002	5,900	6,002	5,900	0.03	2	1K	6M
1387/04/29	5,892	5,892	6,068	5,898	0.10	5	3K	18M
1387/04/25	5,890	5,890	5,892	5,892	0.0	4	20K	118M
1387/04/24	5,725	5,725	5,892	5,892	(0.08)	4	4K	20M
1387/04/22	5,900	5,897	5,900	5,897	0.0	2	6K	35M
1387/04/19	5,897	5,890	5,897	5,897	0.0	6	18K	103M
1387/04/18	5,897	5,897	5,897	5,897	0.0	1	1K	8M
1387/04/16	5,897	5,897	5,897	5,897	0.0	1	1K	8M
1387/04/15	5,899	5,850	5,899	5,897	(0.03)	5	4K	25M
1387/04/12	5,880	5,880	5,920	5,899	0.03	4	7K	39M
1387/04/05	5,751	5,751	5,897	5,897	(0.05)	2	1K	6M
1387/04/04	5,800	5,780	5,921	5,900	(0.35)	6	9K	52M
1387/04/02	5,970	5,921	5,970	5,921	0.27	11	16K	97M
1387/04/01	6,021	5,905	6,021	5,905	1.01	12	19K	116M
1387/03/29	5,957	5,846	5,957	5,846	1.07	3	20K	119M
1387/03/28	5,928	5,784	5,928	5,784	0.49	2	9K	53M
1387/03/27	5,893	5,756	5,894	5,756	0.52	4	10K	59M
1387/03/22	5,706	5,690	5,726	5,726	(2.34)	17	48K	272M
1387/03/21	5,711	5,710	5,863	5,863	(0.31)	4	6K	33M
1387/03/20	5,736	5,736	5,881	5,881	(0.54)	3	10K	57M
1387/03/19	5,751	5,750	5,913	5,913	(0.2)	5	4K	23M
1387/03/13	5,848	5,848	6,110	5,925	(0.19)	7	16K	96M
1387/03/12	5,938	5,929	5,938	5,936	(0.03)	6	13K	78M
1387/03/11	5,900	5,900	5,938	5,938	0.0	2	176	1M
1387/03/08	5,900	5,900	5,938	5,938	(0.15)	7	11K	68M
1387/03/07	5,900	5,900	5,965	5,947	(0.3)	7	21K	123M
1387/03/06	6,103	5,850	6,104	5,965	0.39	30	120K	715M
1387/03/04	5,943	5,900	5,943	5,942	(0.02)	4	3K	20M
1387/03/01	5,944	5,933	6,100	5,943	(2.83)	18	63K	373M
1387/02/31	6,116	6,116	6,120	6,116	(3.0)	22	85K	522M
1387/02/30	6,306	6,305	6,306	6,305	(3.0)	26	72K	456M
1387/02/29	6,500	6,500	6,500	6,500	(10.76)	1	5K	32M
1387/02/22	7,286	7,170	7,286	7,284	(0.03)	4	3K	21M
1387/02/21	7,113	7,113	7,286	7,286	(0.52)	3	10K	71M
1387/02/18	7,202	7,202	7,324	7,324	(0.33)	7	9K	67M
1387/02/17	7,305	7,260	7,379	7,348	(0.53)	12	23K	171M
1387/02/16	7,387	7,386	7,387	7,387	0.0	9	17K	122M
1387/02/15	7,350	7,350	7,400	7,387	(0.27)	28	32K	238M
1387/02/14	7,361	7,361	7,494	7,407	0.62	9	320K	2B
1387/02/11	7,519	7,303	7,519	7,361	(0.16)	26	63K	461M
1387/02/10	7,386	7,101	7,386	7,373	1.81	44	92K	679M
1387/02/09	7,242	7,242	7,242	7,242	2.00	23	56K	406M
1387/02/08	7,145	7,100	7,145	7,100	1.36	19	38K	272M
1387/02/07	7,006	6,870	7,006	7,005	1.98	28	174K	1B
1387/02/04	6,870	6,869	6,870	6,869	1.97	70	235K	2B
1387/02/01	6,866	6,736	6,866	6,736	0.06	3	2K	11M
1387/01/28	6,711	6,711	6,759	6,732	1.58	18	45K	307M
1387/01/27	6,711	6,627	6,711	6,627	0.71	5	20K	134M
1387/01/26	6,664	6,580	6,664	6,580	0.70	3	20K	133M
1387/01/25	6,640	6,534	6,640	6,534	0.37	4	10K	68M
1387/01/20	6,510	6,510	6,510	6,510	1.99	1	2K	14M
1387/01/19	6,383	6,383	6,383	6,383	2.00	1	1K	6M
1386/12/19	6,381	6,258	6,381	6,258	0.03	2	707	5M
1386/12/14	6,379	6,256	6,379	6,256	0.03	2	1K	6M
1386/12/11	6,254	6,254	6,254	6,254	0.0	2	963	6M
1386/12/06	6,256	6,254	6,256	6,254	0.0	5	4K	22M
1386/11/17	6,256	6,254	6,256	6,254	0.0	2	51	319K
1386/10/30	6,254	6,254	6,254	6,254	0.0	1	800	5M
1386/10/26	6,254	6,254	6,254	6,254	0.0	2	500	3M
1386/10/25	6,256	6,254	6,256	6,254	0.0	4	1K	9M
1386/10/15	6,258	6,254	6,258	6,254	0.0	4	1K	6M
1386/10/04	6,260	6,254	6,260	6,254	0.0	3	2K	10M
1386/09/18	6,254	6,254	6,254	6,254	0.0	1	2K	13M
1386/09/17	6,254	6,254	6,254	6,254	0.0	2	1K	9M
1386/09/03	6,254	6,254	6,254	6,254	0.0	1	460	3M
1386/08/27	6,252	6,137	6,254	6,254	(0.1)	7	8K	52M
1386/08/23	6,254	6,254	6,260	6,260	0.0	2	3K	19M
1386/08/16	6,215	6,215	6,260	6,260	(1.28)	15	36K	224M
1386/08/14	6,225	6,225	6,341	6,341	(0.17)	2	5K	31M
1386/08/13	6,236	6,236	6,352	6,352	(0.17)	5	5K	31M
1386/08/09	6,254	6,254	6,363	6,363	(0.28)	3	8K	50M
1386/08/08	6,265	6,265	6,381	6,381	(0.17)	2	5K	31M
1386/08/07	6,321	6,321	6,392	6,392	(0.88)	6	25K	158M
1386/08/06	6,321	6,321	6,449	6,449	(0.02)	3	450	3M
1386/08/01	6,344	6,344	6,450	6,450	(0.36)	2	10K	64M
1386/07/25	6,473	6,473	6,473	6,473	0.0	1	1K	7M
1386/07/18	6,500	6,473	6,500	6,473	1.36	14	43K	277M
1386/07/16	6,328	6,328	6,386	6,386	(0.11)	6	6K	39M
1386/07/10	6,274	6,274	6,393	6,393	(0.02)	2	679	4M
1386/07/09	6,311	6,311	6,394	6,394	(0.12)	2	5K	32M
1386/07/08	6,310	6,310	6,402	6,402	(0.05)	2	2K	10M
1386/07/04	6,311	6,311	6,405	6,405	(0.53)	6	15K	95M
1386/06/20	6,328	6,328	6,439	6,439	(0.28)	5	8K	51M
1386/06/19	6,351	6,351	6,457	6,457	(0.35)	4	10K	64M
1386/06/11	6,352	6,352	6,480	6,480	(0.02)	2	510	3M
1386/06/10	6,357	6,357	6,481	6,481	(0.08)	3	2K	13M
1386/06/06	6,393	6,393	6,486	6,486	(0.57)	8	16K	102M
1386/06/04	6,400	6,400	6,523	6,523	(0.11)	3	3K	20M
1386/06/03	6,402	6,402	6,530	6,530	(0.03)	2	1K	6M
1386/05/30	6,407	6,407	6,532	6,532	(0.08)	2	2K	13M
1386/05/29	6,540	6,412	6,540	6,537	(0.05)	6	2K	15M
1386/05/28	6,500	6,500	6,541	6,540	(0.02)	3	2K	10M
1386/05/27	6,541	6,413	6,541	6,541	0.0	3	3K	17M
1386/05/24	6,542	6,541	6,542	6,541	0.0	3	6K	39M
1386/05/22	6,579	6,541	6,580	6,541	0.02	3	869	6M
1386/05/21	6,434	6,434	6,540	6,540	(0.38)	10	11K	69M
1386/05/15	6,444	6,444	6,565	6,565	(0.15)	3	4K	29M
1386/05/14	6,452	6,452	6,575	6,575	(0.12)	3	3K	21M
1386/05/13	6,483	6,461	6,586	6,583	(0.14)	7	5K	31M
1386/05/09	6,591	6,591	6,592	6,592	0.0	2	1K	7M
1386/05/08	6,592	6,592	6,592	6,592	0.0	1	89	587K
1386/05/07	6,593	6,592	6,593	6,592	0.0	4	4K	28M
1386/04/31	6,592	6,592	6,592	6,592	0.0	2	4K	29M
1386/04/30	6,592	6,592	6,592	6,592	0.0	1	67	442K
1386/04/27	6,720	6,550	6,720	6,592	0.02	4	510	3M
1386/04/25	6,630	6,591	6,654	6,591	1.03	15	31K	204M
1386/04/18	6,640	6,524	6,640	6,524	0.18	3	6K	40M
1386/04/17	6,511	6,511	6,512	6,512	0.02	2	1K	8M
1386/04/13	6,514	6,511	6,636	6,511	0.06	7	5K	36M
1386/04/10	6,494	6,494	6,599	6,507	0.22	11	10K	66M
1386/04/06	6,598	6,493	6,599	6,493	0.06	3	2K	13M
1386/04/05	6,489	6,489	6,489	6,489	0.0	1	1K	8M
1386/04/02	6,489	6,489	6,489	6,489	0.0	1	789	5M
1386/03/30	6,490	6,489	6,490	6,489	0.0	2	1K	6M
1386/03/27	6,410	6,410	6,490	6,489	(0.03)	6	6K	38M
1386/03/26	6,470	6,470	6,491	6,491	0.0	4	1K	7M
1386/03/23	6,370	6,370	6,491	6,491	(0.02)	4	453	3M
1386/03/22	6,369	6,369	6,492	6,492	(0.09)	3	2K	16M
1386/03/20	6,370	6,370	6,498	6,498	(0.03)	2	1K	6M
1386/03/05	6,499	6,499	6,500	6,500	0.0	2	84	546K
1386/03/02	6,500	6,500	6,500	6,500	(9.63)	1	5K	32M
1386/02/25	7,150	7,150	7,193	7,193	0.0	4	496	4M
1386/02/24	7,198	7,193	7,198	7,193	0.0	3	340	2M
1386/02/23	7,199	7,061	7,199	7,193	(0.17)	7	5K	34M
1386/02/19	7,200	7,200	7,205	7,205	0.0	6	1K	9M
1386/02/18	7,117	7,070	7,214	7,205	(0.12)	5	8K	58M
1386/02/17	7,238	7,106	7,238	7,214	(0.5)	8	18K	129M
1386/02/16	7,151	7,151	7,250	7,250	(0.01)	2	496	4M
1386/02/15	7,270	7,251	7,270	7,251	0.0	8	7K	54M
1386/02/12	7,261	7,251	7,279	7,251	0.01	5	6K	40M
1386/02/11	7,250	7,250	7,250	7,250	0.0	2	1K	10M
1386/02/10	7,250	7,250	7,250	7,250	0.01	1	1K	7M
1386/02/04	7,249	7,249	7,249	7,249	0.0	1	890	6M
1386/02/03	7,383	7,249	7,383	7,249	0.14	4	4K	30M
1386/02/02	7,230	7,230	7,300	7,239	0.0	3	300K	2B
1386/02/01	7,229	7,229	7,239	7,239	0.0	4	697	5M
1386/01/29	7,230	7,230	7,239	7,239	0.0	2	210	2M
1386/01/28	7,230	7,229	7,239	7,239	0.0	4	584	4M
1386/01/26	7,240	7,239	7,240	7,239	0.0	3	4K	32M
1386/01/22	7,366	7,239	7,366	7,239	0.24	7	6K	41M
1386/01/21	7,329	7,222	7,329	7,222	0.50	15	14K	101M
1386/01/20	7,200	7,186	7,200	7,186	0.0	2	1K	7M
1386/01/19	7,150	7,050	7,336	7,186	(0.1)	6	6K	46M
1386/01/18	7,200	7,193	7,200	7,193	0.0	2	340	2M
1386/01/15	7,225	7,150	7,225	7,193	(0.44)	10	22K	156M
1386/01/14	7,225	7,225	7,225	7,225	0.0	1	500	4M
1386/01/11	7,288	7,225	7,288	7,225	1.11	9	27K	194M
1386/01/06	7,213	7,146	7,283	7,146	0.07	6	3K	22M
1386/01/05	7,210	7,141	7,210	7,141	0.0	3	315	2M
1385/12/28	7,204	7,141	7,204	7,141	1.10	9	27K	191M
1385/12/26	7,141	7,063	7,141	7,063	0.89	6	21K	151M
1385/12/23	7,000	7,000	7,001	7,001	0.0	2	610	4M
1385/12/22	7,001	7,001	7,001	7,001	(13.39)	1	2K	14M
1385/11/08	7,997	7,997	8,083	8,083	(0.94)	12	23K	181M
1385/11/07	8,160	8,160	8,160	8,160	0.01	3	28K	228M
1385/11/04	8,146	8,146	8,290	8,159	0.12	9	18K	144M
1385/11/03	8,290	8,149	8,290	8,149	0.26	10	6K	50M
1385/11/02	8,278	8,128	8,278	8,128	0.15	7	4K	29M
1385/11/01	8,127	8,116	8,127	8,116	0.0	4	3K	22M
1385/10/30	8,240	8,116	8,240	8,116	0.46	13	11K	90M
1385/10/27	8,172	8,079	8,172	8,079	0.84	8	20K	164M
1385/10/25	8,152	8,012	8,152	8,012	0.24	4	6K	47M
1385/10/24	8,000	7,993	8,148	7,993	0.05	3	2K	16M
1385/10/23	8,096	7,989	8,096	7,989	0.64	8	16K	126M
1385/10/20	7,901	7,901	8,039	7,938	0.71	9	19K	149M
1385/10/19	8,003	7,882	8,003	7,882	0.45	9	11K	88M
1385/10/17	7,760	7,760	7,919	7,847	1.07	13	27K	212M
1385/10/16	7,760	7,760	7,902	7,764	0.21	3	6K	45M
1385/10/13	7,701	7,700	7,842	7,748	0.77	14	31K	245M
1385/10/12	7,548	7,548	7,689	7,689	0.0	2	119	900K
1385/10/11	7,726	7,577	7,726	7,689	(0.48)	6	13K	99M
1385/10/09	7,732	7,722	7,732	7,726	(0.08)	16	42K	327M
1385/10/06	7,756	7,611	7,756	7,732	(0.31)	9	12K	89M
1385/10/05	7,755	7,754	7,761	7,756	(1.97)	19	48K	375M
1385/10/03	7,764	7,763	7,912	7,912	(0.1)	4	3K	19M
1385/10/02	7,852	7,790	7,920	7,920	(0.34)	9	13K	101M
1385/09/29	8,000	7,940	8,102	7,947	(1.91)	62	217K	2B
1385/09/28	8,111	8,102	8,111	8,102	(2.0)	26	66K	536M
1385/09/27	8,267	8,267	8,267	8,267	0.0	5	12K	99M
1385/09/26	8,292	8,200	8,450	8,267	(0.3)	17	21K	176M
1385/09/25	8,257	8,257	8,593	8,292	(1.58)	24	57K	475M
1385/09/22	8,362	8,361	8,425	8,425	(1.24)	7	30K	251M
1385/09/21	8,634	8,531	8,634	8,531	0.16	2	6K	48M
1385/09/20	8,350	8,350	8,638	8,517	(0.04)	6	1K	12M
1385/09/19	8,718	8,379	8,718	8,520	(0.34)	8	10K	84M
1385/09/18	8,540	8,540	8,814	8,549	(1.89)	21	47K	398M
1385/09/15	8,714	8,714	8,714	8,714	(1.99)	7	54K	469M
1385/09/13	8,866	8,812	8,891	8,891	(1.11)	22	149K	1B
1385/09/12	8,866	8,866	8,991	8,991	(0.61)	5	15K	129M
1385/09/08	9,099	9,046	9,099	9,046	0.0	2	130	1M
1385/09/07	8,939	8,939	9,149	9,046	(0.13)	11	9K	82M
1385/09/05	9,073	8,892	9,210	9,058	(0.17)	12	18K	165M
1385/09/04	9,070	9,070	9,219	9,073	0.03	8	10K	87M
1385/09/01	8,951	8,951	9,225	9,070	(0.64)	6	17K	153M
1385/08/30	9,143	9,109	9,143	9,128	0.21	15	30K	278M
1385/08/29	9,142	9,109	9,142	9,109	0.04	7	9K	79M
1385/08/28	9,115	9,105	9,115	9,105	1.88	23	46K	415M
1385/08/27	8,966	8,937	8,966	8,937	1.66	14	40K	359M
1385/08/24	8,548	8,545	8,889	8,791	0.87	31	33K	289M
1385/08/23	8,720	8,715	8,721	8,715	(1.99)	37	59K	513M
1385/08/22	8,885	8,884	8,892	8,892	(1.91)	25	46K	408M
1385/08/21	9,065	9,065	9,065	9,065	(2.0)	26	53K	480M
1385/08/20	9,430	9,100	9,461	9,250	(0.29)	15	17K	153M
1385/08/17	9,265	9,245	9,417	9,277	0.47	16	29K	267M
1385/08/16	9,122	9,122	9,455	9,234	(0.8)	36	51K	475M
1385/08/15	9,308	9,308	9,308	9,308	(1.99)	52	137K	1B
1385/08/14	9,400	9,331	9,518	9,497	(0.25)	5	7K	68M
1385/08/13	9,695	9,521	9,695	9,521	0.04	4	2K	15M
1385/08/10	9,401	9,388	9,517	9,517	(0.64)	34	31K	297M
1385/08/09	9,546	9,546	9,578	9,578	(1.66)	20	40K	382M
1385/08/08	9,725	9,725	9,897	9,740	(1.84)	45	75K	732M
1385/08/07	9,996	9,923	9,996	9,923	0.0	2	54	539K
1385/08/06	9,930	9,825	10,090	9,923	0.24	20	23K	232M
1385/08/01	9,929	9,899	9,929	9,899	1.68	29	41K	403M
1385/07/30	9,880	9,581	9,971	9,735	(0.42)	248	594K	6B
1385/07/26	9,776	9,776	9,776	9,776	(1.99)	16	50K	489M
1385/07/25	9,973	9,973	10,350	9,975	(1.98)	184	405K	4B
1385/07/18	10,176	10,176	10,176	10,176	(1.99)	14	50K	505M
1385/07/17	10,500	10,331	10,539	10,383	(1.5)	96	245K	3B
1385/07/16	10,596	10,182	10,596	10,541	1.46	406	730K	8B
1385/07/15	10,565	10,389	10,565	10,389	0.30	5	7K	77M
1385/07/12	10,365	10,163	10,365	10,358	1.93	269	486K	5B
1385/07/11	10,163	10,162	10,163	10,162	1.99	21	48K	487M
1385/07/10	10,134	9,964	10,134	9,964	0.28	5	7K	71M
1385/07/09	10,120	9,936	10,120	9,936	0.14	4	3K	35M
1385/07/08	10,110	9,922	10,110	9,922	0.10	7	3K	27M
1385/07/05	10,071	9,912	10,071	9,912	0.38	7	9K	94M
1385/07/04	10,002	9,874	10,002	9,874	0.69	15	17K	168M
1385/07/03	9,973	9,806	9,973	9,806	0.29	3	7K	71M
1385/07/02	9,891	9,778	9,891	9,778	0.82	9	20K	198M
1385/07/01	9,881	9,698	9,881	9,698	0.10	6	3K	27M
1385/06/29	9,873	9,688	9,873	9,688	0.08	6	2K	22M
1385/06/28	9,873	9,680	9,873	9,680	0.0	3	98	966K
1385/06/27	9,703	9,680	9,703	9,680	1.76	32	42K	411M
1385/06/26	9,513	9,513	9,513	9,513	1.99	19	49K	468M
1385/06/25	9,345	9,327	9,345	9,327	1.80	37	43K	405M
1385/06/22	9,243	9,162	9,243	9,162	1.10	21	27K	245M
1385/06/21	9,150	9,062	9,150	9,062	1.01	21	25K	225M
1385/06/20	9,075	8,971	9,075	8,971	0.82	18	20K	182M
1385/06/19	9,063	8,898	9,063	8,898	0.14	5	4K	32M
1385/06/15	8,974	8,886	8,974	8,886	0.99	14	24K	215M
1385/06/14	8,799	8,799	8,799	8,799	1.99	283	2M	17B
1385/06/13	8,627	8,550	8,627	8,627	2.00	67	3M	23B
1385/06/12	8,506	8,458	8,506	8,458	1.41	19	34K	291M
1385/06/11	8,434	8,340	8,434	8,340	0.86	12	21K	175M
1385/06/08	8,380	8,269	8,380	8,269	0.65	16	16K	131M
1385/06/07	8,356	8,216	8,356	8,216	0.28	7	7K	59M
1385/06/06	8,287	8,193	8,287	8,193	0.84	16	20K	168M
1385/06/05	8,271	8,125	8,271	8,125	0.20	5	5K	42M
1385/06/04	8,248	8,109	8,248	8,109	0.27	6	7K	57M
1385/06/01	8,187	8,087	8,187	8,087	0.75	13	18K	148M
1385/05/30	8,027	8,027	8,027	8,027	1.99	112	228K	2B
1385/05/29	8,007	7,870	8,007	7,870	0.25	10	6K	50M
1385/05/28	7,957	7,850	7,957	7,850	0.63	11	15K	121M
1385/05/25	7,936	7,801	7,936	7,801	0.26	9	7K	52M
1385/05/24	7,933	7,781	7,933	7,781	0.04	3	1K	8M
1385/05/23	7,778	7,778	7,778	7,778	1.99	19	60K	467M
1385/05/22	7,626	7,626	7,626	7,626	1.99	65	96K	734M
1385/05/21	7,477	7,477	7,477	7,477	1.99	135	506K	4B
1385/05/18	7,331	7,331	7,331	7,331	1.99	29	60K	439M
1385/05/16	7,188	7,188	7,188	7,188	1.99	33	54K	385M
1385/05/15	7,145	7,048	7,145	7,048	0.61	12	15K	107M
1385/05/14	7,005	7,005	7,005	7,005	1.99	25	50K	350M
1385/05/11	6,868	6,868	6,868	6,868	1.99	20	55K	378M
1385/05/10	6,734	6,734	6,734	6,734	2.00	35	48K	323M
1385/05/09	6,650	6,602	6,650	6,602	1.26	30	31K	203M
1385/05/08	6,634	6,520	6,634	6,520	0.25	4	6K	40M
1385/05/07	6,504	6,504	6,504	6,504	1.99	55	100K	650M
1385/05/04	6,377	6,377	6,377	6,377	2.00	79	200K	1B
1385/05/03	6,376	6,252	6,376	6,252	0.02	2	545	3M
1385/05/02	6,251	6,251	6,251	6,251	1.99	47	100K	625M
1385/05/01	6,129	6,129	6,129	6,129	2.00	28	70K	429M
1385/04/31	6,009	6,009	6,009	6,009	1.99	134	441K	3B
1385/04/28	5,892	5,892	5,892	5,892	1.99	39	100K	589M
1385/04/27	5,869	5,777	5,869	5,777	0.40	6	10K	59M
1385/04/26	5,754	5,754	5,754	5,754	1.99	16	50K	288M
1385/04/25	5,642	5,642	5,642	5,642	1.99	16	50K	282M
1385/04/24	5,532	5,532	5,532	5,532	1.99	13	48K	266M
1385/04/21	5,530	5,424	5,530	5,424	0.04	2	1K	6M
1385/04/20	5,528	5,422	5,528	5,422	0.04	2	1K	6M
1385/04/19	5,421	5,420	5,421	5,420	0.46	27	250K	1B
1385/04/18	5,490	5,395	5,490	5,395	0.06	2	2K	9M
1385/04/14	5,392	5,392	5,392	5,392	0.0	1	500	3M
1385/03/24	5,498	5,392	5,498	5,392	0.02	2	510	3M
1385/03/20	5,498	5,391	5,498	5,391	0.0	2	210	1M
1385/03/17	6,200	4,900	7,000	5,391	(6.5)	5	720	4M
1385/03/02	5,781	5,766	5,795	5,766	0.02	6	5K	28M
1385/02/31	5,779	5,765	5,779	5,765	0.0	3	2K	12M
1385/02/30	5,766	5,765	5,766	5,765	0.0	2	738	4M
1385/02/26	5,765	5,765	5,765	5,765	0.0	1	298	2M
1385/02/24	5,765	5,765	5,765	5,765	0.0	7	10K	58M
1385/01/08	5,765	5,765	5,765	5,765	0.0	1	998	6M
1385/01/06	5,655	5,655	5,765	5,765	(0.09)	4	2K	13M
1384/12/28	5,680	5,680	5,770	5,770	(0.12)	2	3K	18M
1384/12/27	5,672	5,672	5,777	5,777	(0.17)	3	4K	22M
1384/12/17	5,680	5,680	5,787	5,787	(0.12)	2	3K	16M
1384/10/04	5,515	5,515	5,805	5,794	(0.19)	9	3K	15M
1384/09/28	5,529	5,529	5,805	5,805	(0.24)	3	2K	12M
1384/09/09	5,870	5,819	5,870	5,819	0.02	2	2K	11M
1384/09/02	5,818	5,818	5,818	5,818	0.0	2	1K	6M
1384/08/17	5,694	5,694	5,818	5,818	(2.92)	11	28K	159M
1384/07/24	5,894	5,894	5,993	5,993	(0.02)	2	432	3M
1384/07/03	5,979	5,979	5,994	5,994	(0.02)	2	425	3M
1384/07/02	5,981	5,981	5,995	5,995	(0.02)	2	93	556K
1384/06/30	5,986	5,986	5,996	5,996	(0.02)	2	1K	6M
1384/06/23	5,990	5,990	5,997	5,997	(0.02)	5	2K	9M
1384/06/05	5,997	5,997	5,998	5,998	(0.02)	2	3K	20M
1384/05/22	6,000	5,999	6,000	5,999	0.0	2	209	1M
1384/05/19	6,000	5,999	6,000	5,999	0.0	13	5K	32M
1384/05/18	5,999	5,999	5,999	5,999	0.0	51	15K	89M
1384/05/17	5,999	5,999	6,000	5,999	(0.02)	69	17K	104M
1384/05/16	6,000	6,000	6,000	6,000	0.15	97	54K	322M
1384/05/12	5,990	5,990	6,000	5,991	(0.13)	8	39K	234M
1384/05/05	5,999	5,999	5,999	5,999	0.0	1	248	1M
1384/04/28	5,999	5,999	5,999	5,999	(0.02)	1	5K	30M
1384/04/12	6,000	6,000	6,000	6,000	0.0	1	116	696K
1384/04/06	6,000	6,000	6,000	6,000	0.0	1	182	1M
1384/03/23	6,000	6,000	6,000	6,000	(7.68)	2	1K	6M
1384/02/13	6,499	6,499	6,499	6,499	(0.02)	1	10K	65M
1384/02/03	6,500	6,500	6,500	6,500	(12.14)	2	2K	11M
1383/10/28	7,400	7,398	7,400	7,398	0.0	3	16K	118M
1383/10/14	7,372	7,372	7,398	7,398	(0.03)	2	1K	11M
1383/10/07	7,400	7,400	7,400	7,400	0.38	5	42K	307M
1383/09/30	7,372	7,372	7,372	7,372	0.0	2	436	3M
1383/09/28	7,372	7,372	7,372	7,372	(0.01)	1	832	6M
1383/09/24	7,373	7,373	7,373	7,373	0.0	1	784	6M
1383/09/15	7,373	7,373	7,373	7,373	0.0	1	1M	11B
1383/09/14	7,348	7,348	7,373	7,373	(0.03)	5	2M	18B
1383/08/19	7,004	7,004	7,570	7,375	0.04	3	2K	13M
1383/08/16	7,090	7,090	7,372	7,372	(0.12)	3	2M	15B
1383/08/13	7,100	7,100	7,381	7,381	(0.15)	4	2M	18B
1383/08/12	7,250	7,250	7,392	7,392	(0.04)	3	2M	18B
1383/08/11	7,300	7,300	7,395	7,395	(0.03)	3	2M	18B
1383/08/10	7,390	7,390	7,397	7,397	0.0	2	2M	18B
1383/08/09	7,390	7,390	7,397	7,397	(0.01)	4	3M	22B
1383/08/06	7,198	7,198	7,398	7,398	(2.35)	10	3M	18B
1383/07/13	7,560	7,560	7,576	7,576	(0.08)	8	512K	4B
1383/07/12	7,566	7,566	7,582	7,582	(0.01)	3	1K	10M
1383/07/11	7,207	7,207	7,583	7,583	(0.04)	4	2M	18B
1383/07/08	7,580	7,580	7,586	7,586	(0.01)	3	2M	19B
1383/07/07	7,586	7,586	7,587	7,587	(0.01)	2	402	3M
1383/07/05	7,588	7,588	7,588	7,588	0.0	2	2M	19B
1383/07/04	7,589	7,588	7,589	7,588	(0.01)	4	2M	19B
1383/06/31	7,500	7,500	7,589	7,589	(0.43)	2	9K	70M
1383/06/30	7,626	7,622	7,626	7,622	0.0	2	119	907K
1383/06/29	7,626	7,622	7,626	7,622	0.0	2	161	1M
1383/06/28	7,971	7,622	7,971	7,622	0.40	4	3K	23M
1383/06/25	7,955	7,592	7,955	7,592	0.18	4	1K	11M
1383/06/24	7,625	7,578	7,625	7,578	0.01	3	1K	9M
1383/06/21	7,582	7,577	7,582	7,577	0.0	3	859	7M
1383/06/18	7,837	7,577	7,837	7,577	1.51	6	11K	84M
1383/06/17	7,740	7,464	7,740	7,464	1.25	2	10K	77M
1383/06/16	7,372	7,372	7,372	7,372	5.00	7	70K	516M
1383/06/15	7,021	7,021	7,021	7,021	4.99	5	50K	351M
1383/06/14	6,687	6,687	6,687	6,687	4.99	8	80K	535M
1383/06/11	6,369	6,369	6,369	6,369	5.00	5	50K	318M
1383/06/08	6,066	6,066	6,066	6,066	4.98	7	42K	254M
1383/06/04	5,778	5,778	5,778	5,778	5.00	5	50K	289M
1383/06/03	5,503	5,503	5,503	5,503	5.00	5	50K	275M
1383/06/02	5,241	5,241	5,241	5,241	4.99	6	51K	265M
1383/06/01	4,992	4,992	4,992	4,992	4.98	5	50K	250M
1383/05/28	4,755	4,755	4,755	4,755	4.99	43	400K	2B
1383/05/27	4,567	4,350	4,567	4,529	4.11	27	230K	1B
1383/05/20	4,100	4,100	4,600	4,350	(6.59)	11	100K	435M
1383/04/13	4,657	4,657	4,657	4,657	0.0	1	2K	10M
1383/04/10	4,658	4,657	4,658	4,657	0.0	3	502K	2B
1383/04/09	4,657	4,657	4,657	4,657	0.0	2	6K	29M
1383/04/08	4,500	3,000	5,000	4,657	(11.09)	48	462K	2B
1383/02/26	5,497	5,238	5,497	5,238	0.04	2	366	2M
1383/02/22	5,483	5,236	5,483	5,236	0.27	2	2K	11M
1383/02/16	5,222	5,222	5,222	5,222	0.02	19	44K	227M
1383/02/08	5,221	5,221	5,221	5,221	4.99	9	67K	352M
1383/02/06	5,130	4,973	5,130	4,973	0.0	3	201K	1B
1383/01/17	5,185	4,973	5,188	4,973	0.65	3	5K	24M
1382/12/27	4,941	4,941	4,941	4,941	0.0	1	35	173K
1382/12/26	4,942	4,941	4,942	4,941	0.0	2	203	1M
1382/12/24	4,942	4,941	4,942	4,941	0.0	3	2K	9M
1382/12/23	4,950	4,941	4,950	4,941	0.0	2	322	2M
1382/12/20	4,950	4,941	4,950	4,941	0.0	2	698	3M
1382/12/18	4,940	4,940	4,941	4,941	(0.02)	2	324	2M
1382/12/17	4,720	4,720	4,967	4,942	(0.5)	9	5K	25M
1382/12/10	4,956	4,956	4,967	4,967	(0.02)	2	2K	10M
1382/11/27	4,968	4,968	4,968	4,968	0.0	1	697	3M
1382/11/26	4,879	4,879	4,975	4,968	(0.14)	4	202K	1B
1382/11/25	4,731	4,731	4,975	4,975	(0.08)	3	2M	9B
1382/11/20	4,734	4,734	4,979	4,979	(0.08)	3	2M	10B
1382/11/05	4,738	4,738	4,983	4,983	(0.08)	3	2M	10B
1382/11/04	4,891	4,891	4,987	4,987	(0.04)	3	410	2M
1382/11/01	4,740	4,740	4,989	4,989	0.0	2	2M	10B
1382/10/30	4,741	4,741	4,989	4,989	(0.02)	2	2M	10B
1382/10/24	4,990	4,741	4,990	4,990	0.0	3	2M	10B
1382/10/23	4,990	4,990	4,990	4,990	0.0	1	400	2M
1382/10/17	4,999	4,990	5,000	4,990	0.02	4	3K	14M
1382/10/16	4,750	4,750	4,989	4,989	(0.2)	3	1K	5M
1382/10/15	4,999	4,999	4,999	4,999	0.0	1	694	3M
1382/10/14	4,751	4,751	4,999	4,999	0.0	2	2M	10B
1382/10/13	4,999	4,751	5,000	4,999	(0.02)	4	2M	10B
1382/10/10	4,750	4,750	5,000	5,000	0.0	2	2M	10B
1382/10/06	5,000	5,000	5,000	5,000	0.0	2	2M	11B
1382/08/04	5,000	5,000	5,000	5,000	0.36	1	10K	50M
1382/07/30	4,891	4,891	5,000	4,982	0.34	5	16K	80M
1382/07/28	4,750	4,750	4,965	4,965	(0.7)	4	3K	14M
1382/06/01	5,000	5,000	5,000	5,000	0.0	1	100	500K
1382/05/27	5,000	5,000	5,000	5,000	0.0	1	10K	50M
1382/04/15	5,000	5,000	5,000	5,000	(9.47)	2	6K	29M
1382/02/20	5,523	5,523	5,523	5,523	5.00	2	2K	13M
1382/02/07	5,260	5,260	5,260	5,260	0.67	2	500	3M
1382/02/01	5,225	5,225	5,225	5,225	0.38	1	1K	7M
1382/01/30	5,205	5,205	5,205	5,205	0.0	1	182	947K
1382/01/27	5,205	5,205	5,205	5,205	0.06	2	218	1M
1382/01/26	5,202	5,202	5,202	5,202	0.04	1	400	2M
1381/12/28	5,200	5,200	5,200	5,200	(4.06)	1	116	603K
1381/12/17	5,420	5,420	5,420	5,420	(4.98)	3	2K	12M
1381/12/05	5,704	5,704	5,704	5,704	(5.0)	3	2K	14M
1381/11/07	6,075	6,004	6,075	6,004	(1.57)	2	2K	10M
1381/10/29	6,100	6,100	6,100	6,100	(3.39)	3	4K	27M
1381/10/22	6,314	6,314	6,320	6,314	0.05	4	3K	20M
1381/10/17	6,311	6,311	6,320	6,311	(0.14)	4	6K	35M
1381/10/10	6,320	6,320	6,320	6,320	0.32	2	2M	10B
1381/10/07	6,300	6,300	6,300	6,300	3.28	1	2M	10B
1381/09/11	5,970	5,970	6,268	6,100	2.16	5	5K	34M
1381/09/05	5,971	5,971	5,971	5,971	0.02	2	1K	7M
1381/09/04	5,970	5,970	5,970	5,970	0.0	1	600	4M
1381/09/03	5,970	5,970	5,970	5,970	0.0	4	7K	41M
1381/08/29	5,970	5,970	5,970	5,970	0.0	3	3K	17M
1381/08/28	5,970	5,970	5,970	5,970	0.10	1	160	955K
1381/08/21	5,962	5,962	5,964	5,964	(0.02)	5	4K	26M
1381/08/15	5,965	5,965	5,965	5,965	(4.99)	24	33K	200M
1381/07/10	6,278	6,278	6,278	6,278	(4.99)	1	1K	7M
1381/05/27	6,608	6,608	6,608	6,608	(2.49)	2	853	6M
1381/05/26	6,777	6,777	6,777	6,777	(2.49)	2	2K	14M
1381/04/16	6,950	6,950	6,950	6,950	(2.5)	2	4K	24M
1381/04/15	7,128	7,128	7,128	7,128	(1.0)	1	100	713K
1381/04/02	7,200	7,200	7,200	7,200	0.0	1	1K	7M
1381/04/01	7,200	7,200	7,200	7,200	(2.05)	1	3K	22M
1381/02/22	7,348	7,348	7,351	7,351	0.0	5	3K	21M
1381/02/04	7,351	7,351	7,351	7,351	0.0	2	887	7M
1381/02/03	7,350	7,350	7,351	7,351	0.0	6	3K	25M
1381/02/02	7,351	7,351	7,351	7,351	0.0	1	540	4M
1381/02/01	7,351	7,351	7,351	7,351	0.0	1	125	919K
1381/01/28	7,351	7,351	7,351	7,351	0.0	2	1K	10M
1381/01/26	7,351	7,351	7,351	7,351	0.0	2	1K	10M
1381/01/21	7,350	7,350	7,351	7,351	0.0	5	4K	27M
1381/01/18	7,351	7,351	7,351	7,351	0.0	2	7K	54M
1381/01/17	7,345	7,345	7,351	7,351	0.03	8	7K	54M
1381/01/07	7,349	7,349	7,349	7,349	(0.03)	1	680	5M
1380/12/28	7,351	7,351	7,351	7,351	(1.0)	2	810	6M
1380/12/22	7,425	7,425	7,425	7,425	(1.0)	5	1K	11M
1380/12/21	7,500	6,300	7,500	7,500	22.01	18	16K	115M
1380/12/19	6,147	6,147	6,147	6,147	0.99	1	995	6M
1380/12/18	6,087	6,087	6,087	6,087	1.00	3	360	2M
1380/12/15	6,027	6,027	6,027	6,027	0.99	4	380	2M
1380/12/14	5,968	5,968	5,968	5,968	1.00	3	480	3M
1380/12/07	5,909	5,909	5,909	5,909	0.99	5	587	3M
1380/11/28	5,851	5,851	5,851	5,851	(15.02)	1	1K	6M
1380/10/10	6,885	6,885	6,885	6,885	1.00	1	857	6M
1380/10/04	6,817	6,817	6,817	6,817	0.99	2	4K	26M
1380/10/01	6,750	6,750	6,750	6,750	0.99	9	857	6M
1380/09/17	6,684	6,684	6,684	6,684	1.00	1	857	6M
1380/08/16	6,618	6,618	6,618	6,618	0.99	1	1K	9M
1380/08/15	6,553	6,553	6,553	6,553	2.49	2	1K	8M
1380/08/12	6,394	6,394	6,394	6,394	2.48	7	800	5M
1380/08/01	6,239	6,239	6,239	6,239	0.02	3	857	5M
1380/07/21	6,238	6,238	6,239	6,238	0.0	6	2K	12M
1380/07/18	6,239	6,238	6,239	6,238	0.0	2	500	3M
1380/07/16	6,239	6,238	6,239	6,238	0.05	3	685	4M
1380/07/15	6,235	6,235	6,235	6,235	0.03	1	857	5M
1380/07/14	6,233	6,233	6,233	6,233	0.06	1	857	5M
1380/07/10	6,230	6,229	6,235	6,229	(0.02)	6	6K	35M
1380/07/08	6,230	6,230	6,230	6,230	0.0	3	2K	10M
1380/07/04	6,230	6,230	6,230	6,230	0.99	1	640	4M
1380/07/01	6,169	6,169	6,169	6,169	1.00	1	500	3M
1380/06/31	5,988	5,988	6,108	6,108	0.99	24	9K	56M
1380/06/13	6,048	6,048	6,048	6,048	(0.03)	1	50	302K
1380/06/12	6,050	6,050	6,050	6,050	(0.21)	2	2K	12M
1380/06/07	6,100	6,063	6,100	6,063	(0.61)	6	4K	24M
1380/06/06	6,200	6,070	6,200	6,100	(1.9)	5	24K	146M
1380/06/04	6,217	6,217	6,218	6,218	(0.02)	2	2K	13M
1380/06/03	6,219	6,219	6,219	6,219	5.00	12	7K	41M
1380/05/29	5,923	5,923	5,923	5,923	5.00	1	995	6M
1380/05/20	5,641	5,641	5,641	5,641	4.99	3	1K	6M
1380/05/14	5,373	5,373	5,373	5,373	4.98	5	1K	5M
1380/05/01	5,118	5,118	5,118	5,118	4.98	2	2K	9M
1380/04/24	4,875	4,875	4,875	4,875	5.00	3	1K	5M
1380/04/18	4,643	4,643	4,643	4,643	5.00	2	2K	8M
1380/04/12	4,422	4,422	4,422	4,422	4.99	1	1K	4M
1380/04/10	4,212	4,212	4,212	4,212	4.99	3	1K	5M
1380/04/04	4,012	4,012	4,012	4,012	(8.88)	1	1K	4M
1380/02/26	4,403	4,403	4,403	4,403	0.07	1	857	4M
1380/02/16	4,400	4,400	4,400	4,400	0.02	1	342	2M
1380/02/12	4,399	4,399	4,399	4,399	(0.02)	108	54K	236M
1380/02/11	4,400	4,400	4,400	4,400	0.0	1	1K	4M