Name: داروسازی سینا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی‌ سینا
دسینا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	82,930	82,930	82,930	82,930	(2.99)	66	243K	20B
1405/06/28	89,480	84,790	89,480	85,490	(2.2)	175	329K	28B
1405/06/25	92,300	87,020	92,300	87,410	(2.56)	367	2M	143B
1405/06/24	89,500	88,440	90,790	89,710	(0.04)	186	497K	45B
1405/06/23	92,200	89,540	92,200	89,750	(2.76)	313	781K	70B
1405/06/22	92,620	90,300	92,620	92,300	2.64	299	2M	166B
1405/06/21	91,420	86,130	91,450	89,930	1.28	562	2M	172B
1405/06/18	90,300	88,410	91,500	88,790	(2.58)	443	921K	82B
1405/06/17	91,680	89,010	91,680	91,140	2.39	559	2M	209B
1405/06/16	89,010	89,010	89,010	89,010	3.00	77	586K	52B
1405/06/15	86,420	86,420	86,420	86,420	2.99	157	761K	66B
1405/06/14	84,600	82,900	84,610	83,910	2.14	397	661K	55B
1405/06/11	82,140	82,140	82,540	82,150	(2.99)	815	3M	210B
1405/06/10	86,430	83,990	87,430	84,680	(2.19)	1,220	4M	308B
1405/06/09	86,440	86,430	88,490	86,580	(2.83)	731	3M	222B
1405/06/08	89,790	87,810	91,100	89,100	(0.47)	495	2M	136B
1405/06/07	89,790	87,810	91,100	89,100	(0.47)	495	2M	136B
1405/06/04	90,000	88,220	91,970	89,520	(1.09)	941	2M	206B
1405/06/03	90,500	90,500	91,710	90,510	(2.98)	1,216	6M	572B
1405/06/02	95,740	90,180	95,740	93,290	0.35	2,123	8M	741B
1405/06/01	92,960	92,960	92,960	92,960	2.99	107	606K	56B
1405/05/31	90,260	90,260	90,260	90,260	2.99	41	297K	27B
1405/05/27	87,640	87,640	87,640	87,640	3.00	111	693K	61B
1405/05/26	86,000	82,800	86,460	85,090	1.36	1,121	4M	380B
1405/05/25	85,360	83,120	85,360	83,950	1.29	1,088	3M	262B
1405/05/24	83,120	80,800	83,120	82,880	2.70	931	5M	377B
1405/05/21	80,700	80,700	80,700	80,700	3.00	319	3M	281B
1405/05/20	80,700	80,700	80,700	80,700	3.00	319	3M	281B
1405/05/19	78,350	78,350	78,350	78,350	3.00	94	662K	52B
1405/05/18	76,240	73,000	76,240	76,070	2.77	1,190	8M	607B
1405/05/17	74,020	74,020	74,020	74,020	2.99	291	2M	136B
1405/05/14	71,870	71,870	71,870	71,870	3.00	237	2M	135B
1405/05/13	69,780	69,780	69,780	69,780	3.00	95	933K	65B
1405/05/12	69,780	69,780	69,780	69,780	3.00	95	933K	65B
1405/05/11	67,750	67,750	67,750	67,750	2.99	75	732K	50B
1405/05/10	65,790	64,930	65,790	65,780	2.97	277	2M	160B
1405/05/07	65,460	63,500	66,420	63,880	(2.41)	664	4M	228B
1405/05/06	64,700	64,700	67,000	65,460	(1.86)	1,099	2M	153B
1405/05/05	66,920	66,580	66,920	66,700	(2.81)	413	996K	66B
1405/05/04	67,830	67,830	71,750	68,630	(1.84)	966	4M	284B
1405/05/03	72,390	68,190	72,390	69,920	(0.53)	676	3M	218B
1405/04/31	70,460	69,000	70,460	70,290	2.75	888	4M	252B
1405/04/30	68,410	68,410	68,410	68,410	3.00	45	405K	28B
1405/04/29	66,280	66,280	66,420	66,420	2.99	123	890K	59B
1405/04/28	60,930	60,930	64,690	64,490	2.67	389	2M	140B
1405/04/27	62,790	62,790	66,660	62,810	(2.97)	451	2M	146B
1405/04/24	64,500	63,500	64,830	64,730	2.83	823	6M	390B
1405/04/23	64,500	61,790	64,500	62,950	0.06	593	2M	157B
1405/04/22	62,600	62,600	64,530	62,910	(2.51)	723	3M	197B
1405/04/21	64,530	64,530	65,000	64,530	(2.99)	199	1M	93B
1405/04/20	67,000	65,220	67,000	66,520	(0.6)	723	3M	214B
1405/04/17	66,300	66,300	67,990	66,920	(2.09)	1,146	3M	185B
1405/04/16	70,000	67,640	70,000	68,350	0.44	754	3M	192B
1405/04/15	68,410	66,900	68,500	68,050	2.32	541	2M	155B
1405/04/14	68,410	66,900	68,500	68,050	2.32	541	2M	155B
1405/04/13	68,410	66,900	68,500	68,050	2.32	541	2M	155B
1405/04/10	68,410	66,900	68,500	68,050	2.32	541	2M	155B
1405/04/09	66,750	65,190	66,750	66,510	2.62	649	3M	220B
1405/04/08	63,420	63,420	66,200	64,810	(0.87)	373	1M	92B
1405/04/07	66,200	65,320	66,200	65,380	(2.9)	442	1M	96B
1405/04/06	70,490	66,410	70,490	67,330	(1.65)	1,704	3M	194B
1405/04/03	69,410	67,330	71,480	68,460	1.35	972	10M	663B
1405/03/27	73,250	73,250	73,250	73,250	2.99	89	1M	105B
1405/03/26	71,120	71,120	71,120	71,120	3.00	30	311K	22B
1405/03/25	69,050	69,050	69,050	69,050	3.00	22	273K	19B
1405/03/24	67,040	67,040	67,040	67,040	3.00	18	227K	15B
1405/03/23	65,090	65,090	65,090	65,090	2.99	4	178K	12B
1405/03/19	63,200	63,200	63,200	63,200	3.00	2	178K	11B
1405/03/18	61,360	61,360	61,360	61,360	2.99	114	2M	111B
1405/03/17	59,580	59,580	59,580	59,580	2.99	16	200K	12B
1405/03/16	57,850	57,850	57,850	57,850	2.99	11	186K	11B
1405/03/13	56,170	56,170	56,170	56,170	2.99	53	1M	69B
1405/03/12	54,540	54,540	54,540	54,540	2.98	33	763K	42B
1405/03/11	52,960	52,960	52,960	52,960	2.99	52	2M	102B
1405/03/10	51,420	51,420	51,420	51,420	2.98	37	1M	54B
1405/03/09	49,930	49,930	49,930	49,930	2.99	16	404K	20B
1405/03/06	48,480	48,480	48,480	48,480	3.00	25	423K	20B
1405/03/05	48,480	48,480	48,480	48,480	3.00	25	423K	20B
1405/03/04	47,070	47,070	47,070	47,070	3.00	14	307K	14B
1405/03/03	45,700	45,700	45,700	45,700	3.00	7	106K	5B
1405/03/02	44,370	44,370	44,370	44,370	2.99	28	685K	30B
1405/02/30	43,080	43,080	43,080	43,080	2.99	46	1M	51B
1405/02/29	41,830	41,830	41,830	41,830	2.98	9	16K	673M
1404/12/09	40,100	39,410	41,290	40,540	(0.2)	51	95K	4B
1404/12/06	40,620	40,310	40,620	40,620	2.99	130	1M	43B
1404/12/05	40,000	39,300	40,180	39,440	(1.77)	105	622K	25B
1404/12/04	39,950	39,320	40,580	40,150	1.90	122	833K	33B
1404/12/03	39,450	39,040	39,900	39,400	(0.18)	281	277K	11B
1404/12/02	41,300	39,080	41,300	39,470	(1.99)	606	448K	18B
1404/11/29	41,600	39,900	41,600	40,270	(0.3)	125	411K	17B
1404/11/28	39,400	39,400	40,570	40,390	2.54	90	914K	37B
1404/11/27	38,440	38,440	40,670	39,390	(0.35)	73	312K	12B
1404/11/26	39,530	39,510	39,970	39,530	(2.95)	168	690K	27B
1404/11/25	41,230	40,610	41,800	40,730	(2.7)	182	1M	52B
1404/11/21	43,000	40,800	43,000	41,860	0.10	166	531K	22B
1404/11/20	42,700	41,760	42,700	41,820	(2.86)	170	2M	81B
1404/11/19	45,470	42,890	45,470	43,050	(2.62)	275	1M	60B
1404/11/18	43,710	43,560	44,370	44,210	2.62	138	1M	47B
1404/11/14	44,690	42,760	44,690	43,080	(2.11)	197	660K	28B
1404/11/13	42,300	42,300	44,760	44,010	1.27	165	601K	26B
1404/11/12	43,210	43,190	44,520	43,460	(2.38)	993	2M	74B
1404/11/11	45,800	44,480	45,800	44,520	(2.9)	96	370K	16B
1404/11/08	45,720	45,720	47,130	45,850	(2.72)	940	3M	128B
1404/11/07	47,130	47,130	47,130	47,130	(2.98)	230	3M	132B
1404/11/06	48,580	48,580	48,580	48,580	(3.0)	29	395K	19B
1404/11/05	50,080	50,080	50,080	50,080	(2.98)	77	335K	17B
1404/11/04	53,190	50,110	53,190	51,620	(0.06)	748	3M	171B
1404/11/01	51,650	51,650	51,650	51,650	2.99	117	1M	58B
1404/10/30	50,150	50,150	50,150	50,150	3.00	145	2M	78B
1404/10/29	48,740	45,920	48,760	48,690	2.85	344	2M	118B
1404/10/28	47,000	44,950	47,540	47,340	2.56	307	2M	88B
1404/10/24	46,140	46,140	47,190	46,160	(2.94)	116	1M	51B
1404/10/23	49,450	46,570	49,450	47,560	(0.94)	339	963K	46B
1404/10/22	46,980	46,980	48,160	48,010	2.67	152	1M	63B
1404/10/21	45,650	45,490	47,940	46,760	0.45	1,240	2M	82B
1404/10/20	46,540	46,540	47,700	46,550	(2.96)	763	3M	138B
1404/10/17	50,630	47,700	50,630	47,970	(2.44)	186	849K	41B
1404/10/16	48,130	48,130	50,670	49,170	(0.89)	717	3M	134B
1404/10/15	52,020	49,010	52,020	49,610	(1.8)	748	3M	165B
1404/10/14	50,750	50,200	51,990	50,520	(2.38)	366	2M	104B
1404/10/10	51,820	50,700	51,820	51,750	2.84	496	3M	148B
1404/10/09	52,700	49,710	52,700	50,320	(1.8)	757	2M	99B
1404/10/08	51,700	48,880	51,700	51,240	2.07	484	3M	164B
1404/10/07	50,240	49,560	50,240	50,200	2.91	202	2M	75B
1404/10/06	48,780	48,780	48,780	48,780	3.00	130	1M	65B
1404/10/03	47,000	47,000	47,360	47,360	2.98	416	5M	228B
1404/10/02	47,900	45,890	47,900	45,990	(2.77)	706	3M	132B
1404/10/01	48,970	47,000	49,900	47,300	(2.37)	269	868K	41B
1404/09/30	49,940	47,560	50,300	48,450	(0.98)	406	989K	48B
1404/09/29	49,220	48,330	50,160	48,930	(0.59)	597	1M	55B
1404/09/26	50,500	47,970	50,500	49,220	(0.47)	220	353K	17B
1404/09/25	50,220	47,300	50,220	49,450	1.42	368	1M	57B
1404/09/24	49,370	48,320	49,440	48,760	1.58	236	668K	33B
1404/09/23	46,430	46,430	48,980	48,000	0.93	225	474K	23B
1404/09/22	47,570	47,200	47,570	47,560	2.97	351	1M	70B
1404/09/19	46,170	45,160	46,190	46,190	2.99	355	2M	114B
1404/09/18	42,570	42,570	44,990	44,850	2.68	184	967K	43B
1404/09/17	44,070	43,020	44,700	43,680	(0.11)	89	135K	6B
1404/09/16	44,040	43,000	44,070	43,730	2.20	199	853K	37B
1404/09/15	42,790	41,760	42,790	42,790	2.98	220	2M	65B
1404/09/12	41,490	39,800	41,750	41,550	2.49	301	6M	230B
1404/09/11	40,200	39,720	41,450	40,540	(0.22)	284	480K	19B
1404/09/10	41,750	39,650	41,780	40,630	0.15	87	96K	4B
1404/09/09	39,590	39,590	40,680	40,570	2.71	183	981K	40B
1404/09/08	38,470	38,470	39,600	39,500	(0.33)	55	230K	9B
1404/09/05	39,140	38,580	39,140	39,630	(0.35)	98	136K	5B
1404/09/04	39,740	39,110	40,800	39,770	0.08	77	169K	7B
1404/09/02	40,500	39,290	41,310	39,740	(0.97)	99	1M	42B
1404/09/01	40,130	39,350	41,000	40,130	0.0	41	62K	2B
1404/08/28	40,300	39,660	40,360	40,130	(0.57)	94	2M	67B
1404/08/27	40,580	39,670	41,500	40,360	(0.05)	60	191K	8B
1404/08/26	39,750	39,750	41,390	40,380	(0.07)	84	259K	10B
1404/08/25	39,580	39,580	40,980	40,410	(0.2)	75	243K	10B
1404/08/24	40,100	39,560	40,900	40,490	(0.32)	94	251K	10B
1404/08/21	40,740	40,460	40,740	40,620	2.68	169	865K	35B
1404/08/20	40,380	39,510	40,490	39,560	0.61	82	282K	11B
1404/08/19	40,010	39,130	40,500	39,320	(2.5)	227	824K	32B
1404/08/18	42,650	40,170	42,650	40,330	(2.61)	207	2M	74B
1404/08/17	41,360	41,310	41,410	41,410	2.98	273	3M	133B
1404/08/14	41,280	39,200	41,280	40,210	0.07	130	326K	13B
1404/08/13	41,440	39,120	41,440	40,180	(0.2)	300	2M	91B
1404/08/12	40,260	40,250	40,260	40,260	2.99	138	2M	72B
1404/08/11	37,660	37,660	39,510	39,090	1.90	130	816K	32B
1404/08/10	39,470	37,600	39,480	38,360	(0.29)	153	1M	53B
1404/08/07	37,940	37,920	39,230	38,470	(1.59)	187	982K	38B
1404/08/06	39,490	38,070	39,490	39,090	1.96	180	1M	53B
1404/08/05	38,340	38,340	38,340	38,340	2.98	84	992K	38B
1404/08/04	37,230	37,230	37,230	37,230	2.99	142	2M	71B
1404/08/03	36,150	36,140	36,150	36,150	2.99	156	2M	74B
1404/07/30	34,080	34,080	35,900	35,100	0.14	32	97K	3B
1404/07/29	36,000	34,110	36,110	35,050	(0.03)	73	330K	12B
1404/07/28	35,760	34,800	35,760	35,060	0.98	111	341K	12B
1404/07/27	34,760	34,760	34,760	34,720	2.87	80	919K	32B
1404/07/26	33,710	33,010	33,970	33,750	2.30	40	787K	27B
1404/07/23	33,960	32,030	33,960	32,990	0.03	100	338K	11B
1404/07/22	33,970	32,150	33,970	32,980	(0.03)	48	75K	2B
1404/07/21	33,790	32,910	33,790	32,990	0.55	78	182K	6B
1404/07/20	33,160	33,160	33,160	32,810	1.89	111	607K	20B
1404/07/19	32,590	31,600	32,590	32,200	1.74	154	860K	28B
1404/07/16	31,580	31,570	31,910	31,650	(2.74)	135	1M	39B
1404/07/15	33,420	32,670	33,420	32,540	0.09	61	61K	2B
1404/07/14	33,460	32,040	33,460	32,510	0.03	432	437K	14B
1404/07/13	32,190	32,190	32,520	32,500	2.91	169	1M	47B
1404/07/12	31,750	30,900	31,750	31,580	2.43	62	802K	25B
1404/07/09	30,760	30,640	31,370	30,830	0.16	289	244K	8B
1404/07/08	32,180	30,330	32,180	30,780	(1.54)	1,053	1M	36B
1404/07/07	31,860	31,000	31,860	31,260	1.03	62	364K	12B
1404/07/06	30,940	30,940	30,940	30,940	3.00	55	1M	32B
1404/07/05	28,370	28,340	30,070	30,040	2.88	112	2M	49B
1404/07/02	29,200	28,520	29,470	29,200	(0.14)	231	179K	5B
1404/07/01	30,010	29,150	30,030	29,240	0.27	55	151K	4B
1404/06/31	30,060	28,890	30,060	29,160	(0.1)	424	370K	11B
1404/06/30	28,890	28,890	29,500	29,190	0.0	295	563K	16B
1404/06/29	29,370	29,100	29,380	29,190	(2.7)	614	1M	35B
1404/06/26	30,170	29,750	30,170	30,000	(0.56)	153	452K	13B
1404/06/25	30,270	29,800	31,000	30,170	(0.33)	197	703K	21B
1404/06/24	31,040	30,130	31,040	30,270	0.43	92	366K	11B
1404/06/23	29,920	29,920	30,810	30,140	0.74	73	257K	8B
1404/06/22	30,800	30,200	30,800	29,920	0.03	18	27K	821M
1404/06/18	30,740	29,900	30,740	29,910	0.17	85	173K	5B
1404/06/17	30,000	29,740	30,390	29,860	1.19	148	461K	14B
1404/06/16	29,360	29,360	30,240	29,510	0.48	47	178K	5B
1404/06/15	29,970	28,690	29,970	29,370	0.93	192	524K	16B
1404/06/12	29,550	29,320	29,650	29,100	1.08	46	358K	11B
1404/06/11	29,290	28,500	29,290	28,790	1.23	89	767K	22B
1404/06/09	27,680	27,670	29,370	28,440	(0.28)	129	606K	17B
1404/06/08	27,990	27,990	28,000	28,520	(1.14)	29	372K	10B
1404/06/05	29,520	28,530	29,600	28,850	0.38	89	423K	12B
1404/06/04	28,840	28,780	29,520	28,740	0.14	96	114K	3B
1404/06/03	29,370	27,920	29,370	28,700	0.63	495	1M	35B
1404/06/01	28,950	28,540	28,950	28,520	1.46	69	480K	14B
1404/05/29	29,010	27,590	29,080	28,110	(0.5)	843	1M	34B
1404/05/28	28,670	28,120	28,680	28,250	1.44	113	528K	15B
1404/05/27	27,880	27,200	27,880	27,850	2.88	99	993K	28B
1404/05/26	27,750	26,690	27,750	27,070	0.45	192	686K	19B
1404/05/25	27,300	26,500	27,790	26,950	(1.32)	852	2M	41B
1404/05/22	26,900	26,890	27,400	27,310	(1.48)	65	478K	13B
1404/05/21	28,260	27,420	28,260	27,720	(1.91)	583	970K	27B
1404/05/20	29,000	28,230	29,000	28,260	0.32	38	294K	8B
1404/05/19	28,370	27,770	28,380	28,170	(0.56)	371	821K	23B
1404/05/18	28,000	28,000	28,850	28,330	1.14	68	417K	12B
1404/05/15	28,300	27,600	28,300	28,010	0.0	30	25K	689M
1404/05/14	28,770	27,960	28,790	28,010	0.18	62	103K	3B
1404/05/13	27,700	27,700	28,460	27,960	1.16	132	417K	12B
1404/05/12	27,600	27,500	28,300	27,640	0.51	40	305K	9B
1404/05/11	27,460	27,100	28,280	27,500	0.15	364	847K	23B
1404/05/08	26,790	26,790	28,430	27,460	(0.54)	198	1M	36B
1404/05/07	27,480	27,480	27,480	27,610	(2.51)	50	809K	22B
1404/05/06	27,870	27,860	28,700	28,320	(1.39)	42	479K	13B
1404/05/05	28,700	28,500	28,860	28,720	0.0	192	224K	6B
1404/05/04	28,970	27,980	28,970	28,720	(0.24)	158	373K	11B
1404/05/01	29,840	28,360	29,840	28,790	(0.66)	375	526K	15B
1404/04/31	28,980	28,450	28,980	28,980	2.99	123	2M	50B
1404/04/30	28,070	28,070	28,450	28,140	1.85	65	597K	17B
1404/04/29	26,620	26,620	27,950	27,630	1.81	184	1M	28B
1404/04/28	28,050	26,870	28,050	27,140	(0.44)	559	805K	22B
1404/04/25	27,470	26,970	27,560	27,260	0.0	465	1M	29B
1404/04/24	27,620	26,810	27,980	27,260	(1.34)	1,273	2M	45B
1404/04/23	27,880	27,330	28,380	27,630	0.07	1,418	818K	23B
1404/04/22	27,540	27,540	28,840	27,610	(2.75)	3,373	6M	169B
1404/04/21	28,400	28,390	28,400	28,390	(2.97)	889	2M	49B
1404/04/10	31,410	31,410	31,410	31,700	(2.1)	38	678K	21B
1404/04/09	31,760	31,760	31,760	32,380	(1.1)	25	349K	11B
1404/04/08	32,740	32,740	32,740	32,740	(2.99)	39	1M	36B
1404/04/07	33,510	33,510	33,510	33,750	(2.29)	25	737K	25B
1404/03/21	34,970	34,060	35,100	34,540	(0.89)	1,403	671K	23B
1404/03/20	35,550	34,590	35,550	34,850	(0.46)	629	746K	26B
1404/03/19	35,110	34,150	35,110	35,010	2.70	383	3M	120B
1404/03/18	34,090	34,080	34,090	34,090	2.99	174	2M	60B
1404/03/17	32,800	32,800	32,810	33,100	(2.1)	51	672K	22B
1404/03/13	34,940	33,690	34,950	33,810	(2.65)	182	2M	67B
1404/03/12	34,170	34,170	34,950	34,730	2.33	134	833K	29B
1404/03/11	34,020	32,700	34,020	33,940	2.76	185	3M	94B
1404/03/10	33,030	33,030	33,030	33,030	2.99	118	3M	88B
1404/03/07	32,570	31,640	32,580	32,070	1.36	118	918K	29B
1404/03/06	32,020	30,600	32,020	31,640	1.77	193	1M	42B
1404/03/05	31,080	31,050	31,090	31,090	2.98	126	2M	47B
1404/03/04	30,040	30,000	30,190	30,190	2.97	163	3M	85B
1404/03/03	29,320	29,010	29,790	29,320	1.35	74	463K	14B
1404/02/31	28,460	28,460	29,490	28,930	(1.4)	76	454K	13B
1404/02/30	30,050	29,060	30,050	29,340	(2.04)	86	734K	21B
1404/02/29	30,370	29,470	30,370	29,950	(1.42)	664	716K	21B
1404/02/28	30,710	29,790	30,780	30,380	(1.07)	584	476K	14B
1404/02/27	30,360	30,260	30,960	30,710	(1.35)	215	512K	16B
1404/02/24	30,300	30,290	31,320	31,130	(0.29)	60	147K	5B
1404/02/23	31,280	30,410	32,160	31,220	(0.19)	72	157K	5B
1404/02/22	32,000	30,410	32,050	31,280	0.51	99	996K	31B
1404/02/21	30,780	30,780	31,890	31,120	(1.92)	43	619K	19B
1404/02/20	31,760	31,720	32,000	31,730	(2.97)	162	2M	60B
1404/02/17	32,080	32,070	33,500	32,700	(0.7)	129	743K	24B
1404/02/16	33,000	32,190	33,000	32,930	(0.75)	106	288K	9B
1404/02/15	31,860	31,850	33,740	33,180	1.16	149	1M	47B
1404/02/14	31,710	31,700	33,460	32,800	0.52	85	481K	16B
1404/02/13	33,000	31,870	33,000	32,630	(0.67)	159	450K	15B
1404/02/10	32,850	32,800	32,850	32,850	2.98	273	3M	102B
1404/02/09	31,890	31,890	31,900	31,900	2.97	61	1M	40B
1404/02/08	29,710	29,710	31,510	30,980	1.24	129	438K	14B
1404/02/07	30,190	30,170	31,480	30,600	(1.61)	78	556K	17B
1404/02/06	31,870	30,090	31,950	31,100	0.26	207	766K	24B
1404/02/03	30,300	30,280	31,820	31,020	0.36	65	255K	8B
1404/02/02	31,500	30,160	31,630	30,910	0.59	121	286K	9B
1404/02/01	30,930	30,000	30,930	30,730	2.33	109	911K	28B
1404/01/31	29,450	29,450	30,030	30,030	2.98	299	2M	60B
1404/01/30	29,390	28,510	29,500	29,160	(0.78)	712	2M	57B
1404/01/27	29,630	28,750	29,630	29,390	(0.81)	927	451K	13B
1404/01/26	29,500	28,930	29,500	29,630	(0.54)	520	226K	7B
1404/01/25	29,190	28,870	30,030	29,790	2.16	406	1M	41B
1404/01/24	29,160	29,100	29,160	29,160	2.97	117	4M	111B
1404/01/23	28,270	28,100	29,100	28,320	0.18	632	287K	8B
1404/01/20	28,290	27,880	28,320	28,270	(0.04)	134	102K	3B
1404/01/19	28,560	28,560	28,560	28,280	1.98	39	631K	18B
1404/01/18	27,730	27,730	28,550	27,730	0.0	23	8K	215M
1404/01/17	28,560	27,220	28,560	27,730	0.0	517	248K	7B
1404/01/16	28,350	27,430	28,350	27,730	0.73	88	270K	8B
1404/01/10	26,940	26,940	27,740	27,530	2.19	112	738K	20B
1404/01/09	27,420	26,980	27,690	26,940	0.15	264	122K	3B
1404/01/06	27,630	27,100	27,650	26,900	0.19	70	86K	2B
1404/01/05	27,320	27,200	27,600	26,850	0.19	37	81K	2B
1403/12/28	27,000	26,260	27,160	26,800	(1.0)	239	492K	13B
1403/12/27	27,660	26,870	27,660	27,070	0.78	91	282K	8B
1403/12/26	26,680	26,550	27,330	26,860	1.21	150	424K	12B
1403/12/25	26,110	26,060	26,550	26,540	2.95	57	1M	28B
1403/12/22	26,210	26,110	26,470	25,780	0.31	71	101K	3B
1403/12/21	25,690	25,370	26,300	25,700	0.0	204	57K	1B
1403/12/20	25,700	25,600	26,000	25,700	0.0	53	43K	1B
1403/12/19	25,210	25,210	25,220	25,700	(1.08)	60	356K	9B
1403/12/18	26,100	25,350	26,230	25,980	(0.19)	363	130K	3B
1403/12/15	26,060	25,800	26,840	26,030	(0.12)	108	423K	11B
1403/12/14	26,770	26,060	26,800	26,060	0.15	55	94K	2B
1403/12/13	26,670	25,620	26,670	26,020	(1.48)	73	573K	15B
1403/12/12	26,180	26,160	26,950	26,410	0.88	65	305K	8B
1403/12/11	26,170	26,020	26,670	26,180	0.04	195	95K	2B
1403/12/08	26,710	25,920	26,710	26,170	0.89	236	830K	22B
1403/12/07	25,980	25,250	26,750	25,940	(0.15)	498	276K	7B
1403/12/06	25,830	25,830	26,470	25,980	0.50	37	241K	6B
1403/12/05	26,450	25,670	26,500	25,850	(2.31)	672	914K	24B
1403/12/04	27,260	26,100	27,260	26,460	(0.11)	399	207K	5B
1403/12/01	26,500	26,140	26,950	26,490	(0.08)	345	91K	2B
1403/11/30	26,530	26,230	26,700	26,510	(0.11)	192	387K	10B
1403/11/29	27,330	26,340	27,330	26,540	0.0	693	365K	10B
1403/11/28	26,150	26,150	27,500	26,540	(1.52)	690	638K	17B
1403/11/27	28,340	26,710	28,340	26,950	(2.11)	598	732K	20B
1403/11/23	27,420	27,360	28,300	27,530	(2.38)	1,972	858K	24B
1403/11/21	27,500	27,490	29,100	28,200	(0.49)	382	718K	20B
1403/11/17	28,460	27,770	28,800	28,340	(0.42)	279	329K	9B
1403/11/16	28,500	28,400	28,610	28,460	2.45	118	793K	23B
1403/11/15	27,000	27,000	27,790	27,780	2.93	473	2M	43B
1403/11/14	26,300	26,300	27,370	26,990	(0.41)	907	661K	18B
1403/11/13	28,670	27,050	28,670	27,100	(2.8)	109	1M	39B
1403/11/10	28,620	27,070	28,620	27,880	(0.07)	251	486K	14B
1403/11/08	28,660	27,040	28,660	27,900	0.22	113	342K	10B
1403/11/07	27,850	27,300	27,850	27,840	2.96	200	1M	37B
1403/11/06	27,040	27,040	27,040	27,040	2.97	95	2M	54B
1403/11/03	26,260	26,000	26,260	26,260	2.98	138	2M	52B
1403/11/02	25,220	25,220	26,760	25,500	(1.89)	260	3M	67B
1403/11/01	26,830	25,270	26,830	25,990	(0.23)	336	2M	52B
1403/10/30	25,980	25,330	26,070	26,050	2.88	207	3M	79B
1403/10/29	25,330	24,900	25,330	25,320	2.93	355	6M	140B
1403/10/26	24,600	24,600	24,600	24,600	2.97	45	1M	25B
1403/10/24	23,890	23,890	23,890	23,890	2.97	33	1M	24B
1403/10/23	23,200	23,200	23,200	23,200	2.97	63	2M	37B
1403/10/22	22,530	22,530	22,530	22,530	2.97	32	960K	22B
1403/10/19	21,900	21,900	21,900	21,880	2.87	28	933K	20B
1403/10/16	21,270	21,270	21,270	21,270	2.95	33	954K	20B
1403/10/15	20,660	20,660	20,660	20,660	2.99	32	1M	21B
1403/10/12	20,040	19,610	20,070	20,060	2.92	108	1M	27B
1403/10/11	19,500	19,300	19,890	19,490	0.0	30	185K	4B
1403/10/10	19,490	19,230	20,000	19,490	0.36	40	181K	4B
1403/10/09	19,840	19,210	19,870	19,420	0.62	72	391K	8B
1403/10/08	19,230	19,060	19,500	19,300	(0.82)	59	453K	9B
1403/10/05	20,380	19,210	20,380	19,460	(1.72)	80	782K	15B
1403/10/04	20,010	19,480	20,010	19,800	1.90	45	625K	13B
1403/10/03	19,300	19,050	19,830	19,430	0.88	64	639K	12B
1403/10/02	18,850	18,850	19,500	19,260	0.10	37	526K	10B
1403/10/01	19,300	18,590	19,650	19,240	0.84	47	306K	6B
1403/09/28	18,800	18,800	19,300	19,080	(0.63)	64	568K	11B
1403/09/27	18,450	18,440	19,580	19,200	1.00	76	506K	10B
1403/09/26	18,800	18,690	18,930	19,010	(1.3)	88	464K	9B
1403/09/25	19,590	19,160	19,640	19,260	1.00	116	349K	7B
1403/09/24	18,200	18,200	19,070	19,070	2.97	122	1M	22B
1403/09/21	18,350	18,100	18,970	18,520	0.54	48	275K	5B
1403/09/20	18,890	18,090	18,920	18,420	0.27	84	599K	11B
1403/09/19	17,700	17,700	18,380	18,370	2.91	62	1M	20B
1403/09/18	17,600	17,600	18,000	17,850	(1.6)	91	646K	11B
1403/09/17	17,720	17,690	18,150	18,140	(0.49)	84	177K	3B
1403/09/14	18,320	17,790	18,840	18,230	(0.55)	93	309K	6B
1403/09/13	18,600	18,300	18,810	18,330	0.05	35	116K	2B
1403/09/12	18,500	18,190	18,550	18,320	1.72	100	578K	11B
1403/09/11	18,450	17,720	18,450	18,010	(0.06)	81	127K	2B
1403/09/10	18,070	17,380	18,090	18,020	2.56	96	1M	21B
1403/09/07	17,330	17,280	18,160	17,570	(1.35)	95	594K	10B
1403/09/06	18,280	17,250	18,280	17,810	0.34	54	185K	3B
1403/09/05	17,260	17,210	18,010	17,750	1.49	76	506K	9B
1403/09/04	17,960	17,200	17,960	17,490	0.29	61	236K	4B
1403/09/03	16,980	16,980	17,600	17,440	(0.17)	34	94K	2B
1403/08/30	18,010	16,980	18,010	17,470	(0.11)	30	43K	728M
1403/08/29	18,000	17,090	18,000	17,490	(0.68)	39	310K	5B
1403/08/28	17,990	17,200	18,000	17,610	0.40	63	171K	3B
1403/08/27	18,040	17,000	18,040	17,540	0.11	50	228K	4B
1403/08/26	17,670	17,670	17,670	17,520	2.10	47	681K	12B
1403/08/23	17,290	17,000	17,300	17,160	2.14	44	683K	12B
1403/08/22	16,320	16,320	17,290	16,800	0.06	16	22K	372M
1403/08/21	16,900	16,900	17,190	16,790	0.60	29	192K	3B
1403/08/20	16,890	16,890	17,140	16,690	0.24	17	79K	1B
1403/08/19	17,000	17,000	17,070	16,650	0.42	23	144K	2B
1403/08/16	16,990	16,850	16,990	16,580	0.48	36	162K	3B
1403/08/15	16,130	16,130	16,800	16,500	0.0	25	39K	640M
1403/08/14	16,020	16,020	17,000	16,500	(0.06)	33	239K	4B
1403/08/13	16,310	16,310	16,600	16,510	(1.78)	56	574K	9B
1403/08/12	17,250	16,330	17,250	16,810	0.36	54	327K	6B
1403/08/09	16,750	16,420	16,750	16,750	0.0	21	23K	386M
1403/08/08	16,750	16,500	16,750	16,750	2.95	46	985K	16B
1403/08/07	16,390	16,390	16,410	16,270	2.07	33	671K	11B
1403/08/06	16,400	16,400	16,400	15,940	0.06	7	12K	194M
1403/08/05	16,340	16,340	16,340	15,930	0.38	12	114K	2B
1403/08/02	16,730	15,830	16,730	15,870	(2.7)	171	3M	40B
1403/08/01	16,640	15,770	16,730	16,310	0.37	88	723K	12B
1403/07/30	16,050	16,050	16,490	16,250	(1.75)	49	565K	9B
1403/07/29	16,570	16,490	17,500	16,540	(2.71)	148	948K	16B
1403/07/28	17,430	16,820	17,500	17,000	(1.96)	58	639K	11B
1403/07/25	17,800	17,200	17,820	17,340	0.06	47	66K	1B
1403/07/24	16,550	16,550	17,570	17,330	1.58	105	789K	14B
1403/07/23	17,100	16,890	17,100	17,060	0.0	67	32K	553M
1403/07/22	16,940	16,900	17,280	17,060	1.67	89	614K	11B
1403/07/21	16,940	16,890	17,090	16,780	0.0	13	19K	325M
1403/07/18	16,750	16,750	16,910	16,780	0.18	160	249K	4B
1403/07/17	16,900	16,600	16,900	16,750	(0.06)	102	131K	2B
1403/07/16	16,910	16,610	16,910	16,760	(0.06)	25	62K	1B
1403/07/15	16,980	16,660	16,980	16,770	(0.3)	19	299K	5B
1403/07/14	16,680	16,680	16,690	16,820	(0.12)	19	122K	2B
1403/07/11	16,690	16,690	16,700	16,840	(0.06)	8	42K	694M
1403/07/10	16,710	16,710	16,710	16,850	(0.12)	24	108K	2B
1403/07/09	16,710	16,710	16,740	16,870	0.0	11	13K	214M
1403/07/08	16,710	16,710	17,000	16,870	0.0	23	27K	456M
1403/07/07	16,780	16,780	16,920	16,870	(0.41)	54	416K	7B
1403/07/04	17,380	16,820	17,380	16,940	0.06	22	41K	697M
1403/07/03	17,180	16,940	17,270	16,930	0.95	41	335K	6B
1403/07/02	17,210	16,500	17,230	16,770	0.24	38	103K	2B
1403/07/01	16,740	16,740	17,220	16,730	0.06	19	43K	725M
1403/06/28	16,330	16,330	16,730	16,720	2.89	74	1M	18B
1403/06/27	16,550	16,170	16,650	16,250	0.49	101	287K	5B
1403/06/26	16,660	15,810	16,660	16,170	(0.19)	61	110K	2B
1403/06/25	16,650	15,700	16,660	16,200	0.12	44	295K	5B
1403/06/24	16,710	15,750	16,710	16,180	(0.31)	57	315K	5B
1403/06/21	16,010	15,850	16,010	16,230	(0.61)	26	207K	3B
1403/06/20	15,890	15,870	15,890	16,330	(0.18)	18	57K	897M
1403/06/19	16,660	16,390	16,660	16,360	1.11	30	361K	6B
1403/06/18	16,610	16,330	16,610	16,180	0.31	21	160K	3B
1403/06/17	15,480	15,480	16,310	16,130	1.83	40	589K	10B
1403/06/13	15,780	15,780	16,140	15,840	0.06	7	35K	571M
1403/06/07	15,740	15,740	16,130	15,830	0.06	37	19K	299M
1403/06/06	15,810	15,810	16,120	15,820	0.06	201	50K	802M
1403/06/05	15,970	15,970	16,080	15,810	0.25	62	130K	2B
1403/06/03	16,080	15,470	16,080	15,770	0.0	81	43K	675M
1403/05/31	15,720	15,490	15,730	15,770	(0.19)	66	183K	3B
1403/05/30	15,760	15,530	15,780	15,800	(0.25)	63	159K	2B
1403/05/29	16,120	15,700	16,130	15,840	0.13	109	306K	5B
1403/05/28	15,810	15,810	16,120	15,820	0.06	15	111K	2B
1403/05/27	15,590	15,590	15,970	15,810	0.0	17	30K	470M
1403/05/24	15,670	15,670	15,700	15,810	(0.06)	20	61K	958M
1403/05/23	15,750	15,700	15,770	15,820	(0.19)	51	205K	3B
1403/05/22	15,630	15,620	15,910	15,850	0.57	70	662K	11B
1403/05/21	15,500	15,500	15,800	15,760	0.70	54	740K	12B
1403/05/20	15,700	15,700	15,700	15,650	0.64	27	637K	10B
1403/05/16	15,460	15,460	15,460	15,550	(0.38)	73	381K	6B
1403/05/15	15,650	15,500	15,650	15,610	(0.26)	301	273K	4B
1403/05/14	15,560	15,560	15,860	15,650	(0.38)	334	492K	8B
1403/05/13	15,650	15,180	15,650	15,710	(2.66)	560	508K	8B
1403/05/10	15,240	15,240	16,050	16,140	(0.43)	62	81K	1B
1403/05/09	16,270	15,490	16,480	16,210	(1.58)	69	300K	5B
1403/05/08	16,490	15,980	16,490	16,470	(0.24)	62	71K	1B
1403/05/06	16,300	16,040	16,700	16,510	(0.18)	42	78K	1B
1403/05/03	15,980	15,980	16,670	16,540	0.36	65	511K	8B
1403/05/02	16,060	16,000	16,300	16,480	(0.48)	177	155K	2B
1403/05/01	16,230	16,110	16,240	16,560	(0.78)	321	239K	4B
1403/04/31	16,580	16,000	16,930	16,690	(0.18)	38	98K	2B
1403/04/30	17,270	16,440	17,280	16,720	0.06	27	88K	1B
1403/04/27	16,700	16,230	16,720	16,710	(0.06)	45	34K	562M
1403/04/19	18,890	17,960	19,350	18,370	0.16	58	138K	3B
1403/04/18	19,340	17,710	19,340	18,340	(0.22)	99	370K	7B
1403/04/17	18,380	18,380	18,380	18,380	6.00	64	2M	32B
1403/04/16	17,930	17,930	17,930	17,340	2.48	46	397K	7B
1403/04/13	17,100	16,910	17,500	16,920	0.36	52	265K	5B
1403/04/12	17,800	17,210	17,820	16,860	0.24	31	44K	769M
1403/04/11	17,360	17,050	17,460	16,820	2.06	51	372K	6B
1403/04/10	16,940	16,040	16,940	16,480	0.43	72	194K	3B
1403/04/09	16,430	16,050	16,430	16,410	5.87	104	1M	22B
1403/04/06	15,440	15,440	15,610	15,500	1.24	24	634K	10B
1403/04/04	15,600	15,430	15,600	15,310	0.07	18	30K	464M
1403/04/03	15,430	15,430	15,580	15,300	0.13	16	70K	1B
1403/04/02	15,560	15,190	15,560	15,280	0.13	38	106K	2B
1403/03/30	15,120	15,030	15,270	15,260	1.87	91	2M	27B
1403/03/29	14,960	14,960	15,190	14,980	(1.83)	122	3M	42B
1403/03/27	15,130	15,130	15,300	15,260	(1.1)	84	1M	23B
1403/03/26	15,450	15,250	15,700	15,430	(0.84)	56	420K	6B
1403/03/23	15,630	15,400	15,630	15,560	(0.95)	62	498K	8B
1403/03/22	15,760	15,750	15,990	15,710	0.0	5	7K	115M
1403/03/21	15,610	15,580	15,840	15,710	1.16	78	636K	10B
1403/03/20	15,220	15,220	15,790	15,530	0.0	69	120K	2B
1403/03/19	15,620	15,310	15,630	15,530	(0.58)	630	326K	5B
1403/03/16	15,640	15,450	15,730	15,620	(0.76)	182	635K	10B
1403/03/13	15,630	15,510	15,980	15,740	0.0	101	48K	747M
1403/03/12	15,450	15,450	15,520	15,740	0.0	4	15K	237M
1403/03/09	15,880	15,510	15,880	15,740	1.09	55	545K	9B
1403/03/08	15,240	15,240	15,790	15,570	0.13	52	162K	3B
1403/03/07	15,360	15,360	15,360	15,550	(0.77)	29	380K	6B
1403/03/06	15,540	15,360	15,540	15,670	0.0	10	18K	284M
1403/03/05	15,610	15,380	15,610	15,670	(0.06)	20	45K	692M
1403/03/01	16,000	15,400	16,000	15,680	(0.13)	133	86K	1B
1403/02/30	16,000	15,020	16,000	15,700	(2.79)	154	467K	7B
1403/02/29	16,110	15,670	16,110	16,150	(0.62)	107	266K	4B
1403/02/26	15,680	15,600	16,320	16,250	(0.73)	310	334K	5B
1403/02/25	16,920	15,860	16,920	16,370	(1.27)	600	418K	7B
1403/02/24	16,530	15,790	16,480	16,580	(1.25)	115	254K	4B
1403/02/23	16,910	16,390	16,910	16,790	(0.65)	118	246K	4B
1403/02/22	17,880	16,350	17,880	16,900	(1.11)	122	387K	6B
1403/02/19	16,930	16,930	17,280	17,090	(0.12)	102	283K	5B
1403/02/18	17,360	17,180	17,360	17,110	0.18	48	125K	2B
1403/02/17	16,980	16,820	17,100	17,080	(0.06)	24	139K	2B
1403/02/16	17,180	16,940	17,390	17,090	(0.41)	66	410K	7B
1403/02/12	16,680	16,680	17,360	17,160	(0.06)	54	115K	2B
1403/02/11	17,300	16,620	17,300	17,170	0.0	55	263K	5B
1403/02/10	17,130	17,090	17,370	17,170	0.18	68	383K	7B
1403/02/09	17,390	17,080	17,390	17,140	0.47	52	309K	5B
1403/02/08	17,100	16,700	17,100	17,060	(0.12)	128	147K	2B
1403/02/05	17,220	16,690	17,230	17,080	0.0	32	138K	2B
1403/02/04	17,350	17,350	17,500	17,080	0.06	19	36K	634M
1403/02/03	17,200	17,200	17,500	17,070	0.18	47	96K	2B
1403/02/02	17,480	16,790	17,480	17,040	0.06	51	159K	3B
1403/02/01	16,950	16,790	17,400	17,030	0.18	71	313K	5B
1403/01/29	17,170	16,840	17,170	17,000	0.0	10	7K	123M
1403/01/28	17,030	16,920	17,030	17,000	(0.53)	33	540K	9B
1403/01/27	17,250	17,230	17,250	17,090	0.06	28	52K	896M
1403/01/26	17,010	17,010	17,050	17,080	(0.58)	81	544K	9B
1403/01/25	18,070	16,700	18,070	17,180	(0.87)	260	366K	6B
1403/01/21	17,100	16,960	17,800	17,330	(0.23)	733	599K	10B
1403/01/20	18,120	17,000	18,120	17,370	(0.17)	172	172K	3B
1403/01/19	17,700	17,000	17,820	17,400	(1.42)	1,131	537K	9B
1403/01/18	17,770	16,820	17,770	17,650	(1.89)	89	389K	7B
1403/01/15	17,010	17,010	18,100	17,990	(0.44)	139	275K	5B
1403/01/14	17,910	17,800	18,200	18,070	(0.17)	39	90K	2B
1403/01/11	18,100	17,850	18,270	18,100	(0.06)	45	150K	3B
1403/01/08	18,540	17,940	18,540	18,110	0.0	62	92K	2B
1403/01/07	18,600	17,660	18,600	18,110	(0.33)	138	288K	5B
1403/01/06	18,720	18,170	18,740	18,170	0.17	50	132K	2B
1403/01/05	19,320	18,070	19,320	18,140	0.39	62	135K	3B
1402/12/28	17,000	17,000	18,900	18,070	1.29	47	382K	7B
1402/12/27	17,860	17,600	18,000	17,840	0.0	104	369K	7B
1402/12/26	17,500	17,350	18,090	17,840	(0.22)	85	161K	3B
1402/12/23	19,160	17,490	19,160	17,880	(3.04)	398	2M	30B
1402/12/22	18,540	18,250	19,720	18,440	0.05	122	881K	16B
1402/12/21	18,530	18,000	18,700	18,430	0.88	153	2M	39B
1402/12/20	18,540	18,260	18,540	18,270	0.0	31	97K	2B
1402/12/19	18,290	18,100	18,960	18,270	0.88	98	402K	7B
1402/12/16	18,000	17,570	18,350	18,110	0.50	73	453K	8B
1402/12/15	18,640	18,000	18,890	18,020	0.17	35	155K	3B
1402/12/14	17,560	17,560	18,000	17,990	(0.11)	34	91K	2B
1402/12/13	17,500	17,500	18,650	18,010	3.33	186	661K	12B
1402/12/12	17,050	17,040	17,700	17,430	(0.11)	78	208K	4B
1402/12/09	17,300	17,070	17,400	17,450	(0.17)	52	146K	3B
1402/12/08	17,390	17,160	17,650	17,480	(0.17)	36	102K	2B
1402/12/07	16,960	16,510	17,400	17,510	(0.74)	104	228K	4B
1402/12/05	17,850	17,100	18,220	17,640	(0.23)	77	183K	3B
1402/12/02	17,610	17,260	17,650	17,680	(0.17)	53	129K	2B
1402/12/01	18,240	17,540	18,240	17,710	(0.11)	126	258K	5B
1402/11/30	17,700	17,330	17,990	17,730	0.11	124	692K	12B
1402/11/29	17,770	17,220	18,290	17,710	(3.17)	226	1M	19B
1402/11/28	18,200	17,890	19,050	18,290	(4.89)	501	2M	42B
1402/11/25	19,310	18,800	19,320	19,230	6.48	788	8M	162B
1402/11/24	18,190	17,900	18,190	18,060	4.21	490	5M	88B
1402/11/23	16,550	16,550	17,350	17,330	4.84	403	3M	45B
1402/11/21	16,180	16,170	16,980	16,530	2.16	543	2M	32B
1402/11/18	16,000	16,000	16,400	16,180	0.0	342	211K	3B
1402/11/17	16,010	16,000	16,330	16,180	(0.55)	231	446K	7B
1402/11/16	15,950	15,920	16,310	16,270	(0.37)	242	208K	3B
1402/11/15	16,030	16,030	16,100	16,330	(0.06)	15	36K	573M
1402/11/14	16,190	16,170	16,380	16,340	(0.06)	171	200K	3B
1402/11/11	16,200	16,000	16,500	16,350	(0.85)	227	599K	10B
1402/11/10	16,180	16,070	16,400	16,490	(0.54)	226	219K	4B
1402/11/09	16,560	16,240	16,730	16,580	0.06	146	162K	3B
1402/11/08	16,570	16,460	16,730	16,570	0.0	74	68K	1B
1402/11/07	16,710	16,310	16,710	16,570	0.06	110	122K	2B
1402/11/04	16,350	16,160	16,520	16,560	(0.3)	128	186K	3B
1402/11/03	16,410	16,160	16,680	16,610	(0.72)	346	357K	6B
1402/11/02	16,380	16,360	16,730	16,730	(0.06)	43	79K	1B
1402/11/01	16,730	16,360	16,730	16,740	(0.06)	25	35K	579M
1402/10/30	16,900	16,470	16,900	16,750	(0.06)	124	279K	5B
1402/10/27	16,900	16,760	16,900	16,760	0.0	27	46K	773M
1402/10/26	17,000	16,680	17,020	16,760	0.48	60	384K	6B
1402/10/25	17,000	16,730	17,090	16,680	0.54	39	195K	3B
1402/10/24	17,000	16,480	17,100	16,590	0.24	87	153K	3B
1402/10/23	16,700	16,310	16,800	16,550	0.06	84	90K	1B
1402/10/20	16,510	16,510	16,880	16,540	0.06	28	49K	820M
1402/10/19	16,270	16,210	17,000	16,530	(0.54)	345	482K	8B
1402/10/18	16,610	16,330	16,930	16,620	0.12	295	594K	10B
1402/10/17	17,000	16,280	17,000	16,600	(0.66)	353	585K	10B
1402/10/16	16,300	16,300	16,990	16,710	(0.77)	369	466K	8B
1402/10/13	16,980	16,240	17,100	16,840	(0.82)	92	309K	5B
1402/10/12	16,870	16,800	17,280	16,980	(0.18)	114	301K	5B
1402/10/11	16,890	16,880	17,200	17,010	0.06	176	353K	6B
1402/10/10	17,000	16,950	17,190	17,000	0.24	171	406K	7B
1402/10/09	17,350	17,300	17,530	16,960	0.36	78	113K	2B
1402/10/06	16,540	16,250	17,100	16,900	3.74	212	1M	17B
1402/10/05	16,280	15,950	16,550	16,290	0.12	64	227K	4B
1402/10/04	16,200	15,830	16,540	16,270	0.12	73	149K	2B
1402/10/03	16,240	16,130	16,450	16,250	0.12	68	128K	2B
1402/10/02	16,400	16,120	16,490	16,230	0.0	27	44K	720M
1402/09/29	16,080	16,080	16,620	16,230	0.06	55	137K	2B
1402/09/28	16,410	16,410	16,620	16,220	0.37	59	180K	3B
1402/09/27	16,200	15,750	16,650	16,160	0.25	76	155K	3B
1402/09/25	16,150	16,150	16,490	16,120	0.37	121	292K	5B
1402/09/22	16,230	16,230	16,380	16,060	0.19	77	98K	2B
1402/09/21	15,950	15,820	16,380	16,030	0.19	153	324K	5B
1402/09/20	16,470	15,920	16,620	16,000	1.07	185	596K	10B
1402/09/19	15,220	15,220	16,400	15,830	0.25	123	265K	4B
1402/09/18	15,400	15,400	16,100	15,790	0.64	258	612K	10B
1402/09/15	15,800	15,570	15,890	15,690	0.13	131	285K	4B
1402/09/14	15,850	15,070	16,000	15,670	(0.32)	85	240K	4B
1402/09/13	15,530	15,530	15,730	15,720	4.87	217	1M	17B
1402/09/12	15,190	14,980	15,330	14,990	0.40	61	300K	5B
1402/09/11	15,320	15,030	15,340	14,930	0.13	76	98K	1B
1402/09/08	15,060	14,800	15,200	14,910	0.20	93	265K	4B
1402/09/07	14,950	14,910	15,360	14,880	0.20	66	144K	2B
1402/09/06	14,670	14,670	15,020	14,850	(0.07)	325	330K	5B
1402/09/05	15,120	14,740	15,240	14,860	0.13	225	338K	5B
1402/09/04	14,700	14,700	15,000	14,840	0.0	71	145K	2B
1402/09/01	15,130	14,680	15,130	14,840	0.34	283	505K	8B
1402/08/30	14,480	14,480	15,000	14,790	0.20	208	304K	5B
1402/08/29	15,460	14,570	15,460	14,760	0.0	66	256K	4B
1402/08/28	14,780	14,600	14,780	14,760	(0.07)	65	117K	2B
1402/08/27	14,770	14,460	14,910	14,770	(0.47)	374	386K	6B
1402/08/24	14,850	14,720	15,000	14,840	0.0	42	58K	856M
1402/08/23	15,000	14,810	15,140	14,840	0.07	42	165K	2B
1402/08/22	14,830	14,710	15,000	14,830	0.0	62	116K	2B
1402/08/21	15,000	14,780	15,340	14,830	0.20	41	151K	2B
1402/08/20	15,000	14,660	15,010	14,800	0.14	37	121K	2B
1402/08/17	14,890	14,740	15,030	14,780	0.14	242	465K	7B
1402/08/16	14,750	14,710	14,890	14,760	0.0	150	455K	7B
1402/08/15	15,040	14,630	15,040	14,760	0.0	111	294K	4B
1402/08/14	14,890	14,700	15,030	14,760	0.07	118	422K	6B
1402/08/13	15,100	14,500	15,130	14,750	(0.2)	127	796K	12B
1402/08/10	15,490	14,280	15,490	14,780	(0.07)	96	233K	3B
1402/08/09	14,800	14,670	14,800	14,790	(0.07)	120	107K	2B
1402/08/08	14,880	14,740	15,190	14,800	0.27	44	285K	4B
1402/08/07	15,100	14,450	15,100	14,760	0.0	64	196K	3B
1402/08/06	14,250	14,250	14,300	14,760	(1.53)	49	316K	4B
1402/08/03	14,530	14,530	14,850	14,990	(0.27)	54	100K	1B
1402/08/02	15,190	14,530	15,190	15,030	(0.13)	53	372K	6B
1402/08/01	15,290	14,760	15,300	15,050	(0.2)	84	436K	7B
1402/07/30	15,000	15,000	15,380	15,080	0.07	138	152K	2B
1402/07/29	15,090	14,910	15,270	15,070	(0.2)	180	289K	4B
1402/07/26	14,950	14,800	15,340	15,100	0.13	244	350K	5B
1402/07/25	15,500	15,020	15,600	15,080	0.07	159	248K	4B
1402/07/24	15,680	15,040	15,680	15,070	0.13	128	240K	4B
1402/07/23	15,320	15,010	15,320	15,050	0.07	42	62K	942M
1402/07/22	14,710	14,710	15,070	15,040	(0.2)	102	172K	3B
1402/07/19	15,000	15,000	15,340	15,070	0.13	30	82K	1B
1402/07/18	14,930	14,930	15,300	15,050	0.20	23	127K	2B
1402/07/17	14,610	14,610	15,100	15,020	(0.07)	34	86K	1B
1402/07/16	14,500	14,500	14,970	15,030	(0.66)	141	357K	5B
1402/07/15	14,970	14,970	15,340	15,130	0.07	47	152K	2B
1402/07/12	15,410	15,180	15,430	15,120	0.33	72	262K	4B
1402/07/10	15,500	15,260	15,550	15,070	0.53	50	208K	3B
1402/07/09	14,970	14,970	15,150	14,990	0.0	7	5K	76M
1402/07/08	15,180	14,820	15,190	14,990	0.07	41	79K	1B
1402/07/05	14,990	14,960	15,200	14,980	0.0	29	53K	801M
1402/07/04	14,980	14,900	15,100	14,980	0.0	23	143K	2B
1402/07/03	15,300	14,790	15,500	14,980	(3.73)	610	1M	17B
1402/07/01	15,420	15,290	15,570	15,560	(0.13)	89	190K	3B
1402/06/29	15,570	15,430	15,570	15,580	0.0	28	21K	329M
1402/06/28	15,210	15,210	15,760	15,580	0.0	72	56K	873M
1402/06/27	15,360	15,020	15,890	15,580	0.06	116	259K	4B
1402/06/26	15,220	15,220	15,960	15,570	0.26	62	244K	4B
1402/06/22	15,740	15,270	15,740	15,530	(0.19)	186	335K	5B
1402/06/21	15,610	15,600	15,940	15,560	0.19	74	221K	3B
1402/06/20	15,420	15,370	15,630	15,530	(0.64)	152	803K	12B
1402/06/19	15,370	15,010	16,100	15,630	0.13	185	636K	10B
1402/06/18	15,700	15,200	15,700	15,610	(0.19)	180	499K	8B
1402/06/14	15,050	15,050	15,640	15,640	4.97	310	6M	96B
1402/06/13	14,590	14,590	15,280	14,900	0.88	68	373K	6B
1402/06/12	14,850	14,570	15,280	14,770	(2.51)	342	1M	17B
1402/06/11	14,800	14,800	15,300	15,150	0.20	164	411K	6B
1402/06/08	15,200	14,630	15,350	15,120	(0.26)	110	302K	5B
1402/06/07	15,940	14,620	15,960	15,160	(1.37)	301	1M	22B
1402/06/06	15,010	14,520	15,390	15,370	4.84	230	3M	53B
1402/06/05	14,190	14,190	14,680	14,660	4.79	143	2M	26B
1402/06/04	14,000	14,000	14,570	13,990	0.72	179	351K	5B
1402/06/01	13,780	13,590	13,930	13,890	0.80	235	3M	46B
1402/05/31	14,000	13,600	14,000	13,780	(0.07)	44	141K	2B
1402/05/30	13,630	13,630	14,080	13,790	0.0	51	96K	1B
1402/05/29	13,540	13,520	13,810	13,790	(0.14)	211	206K	3B
1402/05/28	13,760	13,240	13,890	13,810	(0.79)	74	316K	4B
1402/05/25	14,110	13,560	14,110	13,920	(0.07)	20	118K	2B
1402/05/24	13,900	13,850	14,120	13,930	0.0	78	775K	11B
1402/05/23	13,610	13,610	14,020	13,930	0.0	26	53K	735M
1402/05/22	13,490	13,490	14,200	13,930	(1.9)	155	1M	14B
1402/05/21	14,280	13,660	14,280	14,200	(1.05)	280	554K	8B
1402/05/18	14,880	14,200	14,880	14,350	0.0	31	85K	1B
1402/05/17	14,730	14,040	14,730	14,350	(0.62)	171	322K	5B
1402/05/16	14,650	14,410	14,650	14,440	0.07	70	142K	2B
1402/05/15	14,590	14,360	14,590	14,430	(0.21)	114	704K	10B
1402/05/14	14,500	14,410	14,600	14,460	0.63	152	1M	18B
1402/05/10	14,090	14,090	14,690	14,370	(0.21)	128	440K	6B
1402/05/09	14,400	14,200	14,420	14,400	(0.62)	131	382K	5B
1402/05/08	14,700	14,320	14,700	14,490	(0.96)	182	573K	8B
1402/05/07	14,310	14,310	14,890	14,630	0.0	85	391K	6B
1402/05/04	15,090	14,430	15,100	14,630	0.55	151	655K	10B
1402/05/03	14,970	14,340	14,970	14,550	(2.81)	402	2M	30B
1402/05/02	15,000	14,690	15,060	14,970	(0.07)	97	235K	4B
1402/05/01	14,650	14,640	15,100	14,980	(0.07)	41	54K	808M
1402/04/31	14,850	14,700	15,000	14,990	(0.27)	129	161K	2B
1402/04/28	15,440	14,620	15,440	15,030	0.40	138	315K	5B
1402/04/27	14,900	14,660	15,500	14,970	(1.64)	372	911K	14B
1402/04/26	15,000	14,970	15,700	15,220	(3.37)	607	904K	14B
1402/04/19	17,330	16,890	17,330	16,950	0.30	214	795K	13B
1402/04/18	17,650	17,100	17,650	16,900	0.54	106	201K	3B
1402/04/17	16,840	16,830	17,410	16,810	0.72	103	222K	4B
1402/04/14	17,300	16,710	17,300	16,690	0.30	72	191K	3B
1402/04/13	17,000	16,550	17,070	16,640	0.67	125	272K	5B
1402/04/12	16,640	16,530	16,800	16,530	0.18	73	172K	3B
1402/04/11	16,700	16,350	16,700	16,500	0.0	44	67K	1B
1402/04/10	16,200	16,200	16,600	16,500	(0.12)	78	184K	3B
1402/04/07	16,340	15,900	16,570	16,520	(0.48)	71	188K	3B
1402/04/06	16,650	16,440	16,740	16,600	0.36	105	638K	11B
1402/04/05	16,100	16,100	16,990	16,540	0.0	105	269K	4B
1402/04/04	16,300	16,300	16,640	16,540	(0.18)	57	218K	4B
1402/04/03	16,200	16,200	16,700	16,570	(0.3)	160	238K	4B
1402/03/31	16,700	16,130	16,970	16,620	(0.06)	114	581K	10B
1402/03/30	16,930	16,230	17,200	16,630	0.60	125	263K	4B
1402/03/29	15,900	15,800	16,850	16,530	1.72	246	977K	16B
1402/03/28	16,260	15,690	16,260	16,250	(1.57)	67	381K	6B
1402/03/27	16,650	16,000	16,650	16,510	(0.78)	167	375K	6B
1402/03/24	16,710	16,230	16,900	16,640	(0.36)	70	220K	4B
1402/03/23	16,500	16,020	16,890	16,700	(0.95)	245	494K	8B
1402/03/22	16,390	16,390	17,460	16,860	(2.15)	413	892K	15B
1402/03/21	16,740	16,740	17,620	17,230	(2.21)	363	813K	14B
1402/03/20	17,100	17,090	17,260	17,620	(2.0)	101	387K	7B
1402/03/10	18,940	17,970	18,940	17,980	(4.92)	237	1M	23B
1402/03/09	18,410	18,050	19,160	18,910	3.56	265	983K	19B
1402/03/08	17,750	17,750	18,410	18,260	4.10	318	2M	33B
1402/03/07	17,500	16,780	17,880	17,540	(0.62)	180	605K	11B
1402/03/06	17,030	17,030	17,770	17,650	1.03	291	1M	26B
1402/03/03	17,340	17,040	17,830	17,470	0.0	133	323K	6B
1402/03/02	17,120	17,020	17,610	17,470	(0.17)	226	248K	4B
1402/03/01	17,050	17,050	17,990	17,500	1.45	245	1M	21B
1402/02/31	16,960	16,960	17,340	17,250	(0.52)	87	364K	6B
1402/02/30	16,900	16,800	17,740	17,340	2.60	206	993K	17B
1402/02/27	16,700	16,310	17,310	16,900	2.42	322	1M	24B
1402/02/25	16,860	16,070	16,860	16,500	2.74	121	820K	14B
1402/02/24	15,370	15,370	16,110	16,060	4.63	146	986K	16B
1402/02/23	15,050	15,040	15,350	15,350	(3.03)	142	588K	9B
1402/02/20	16,230	15,500	16,230	15,830	(1.37)	708	678K	11B
1402/02/19	15,290	15,290	16,890	16,050	(0.25)	208	664K	11B
1402/02/18	16,090	16,090	16,200	16,090	(4.96)	257	2M	28B
1402/02/17	17,420	16,910	17,420	16,930	(4.83)	390	3M	45B
1402/02/16	17,660	17,510	18,500	17,790	(1.06)	427	1M	22B
1402/02/13	17,620	17,600	18,500	17,980	(0.33)	423	2M	44B
1402/02/12	18,750	17,650	18,750	18,040	0.67	313	725K	13B
1402/02/11	17,900	17,390	18,120	17,920	3.82	551	3M	61B
1402/02/10	17,000	16,760	17,690	17,260	2.43	640	3M	51B
1402/02/09	17,300	16,460	17,300	16,850	0.24	487	2M	34B
1402/02/06	16,400	16,400	16,970	16,810	0.06	261	1M	18B
1402/02/05	16,700	16,300	17,430	16,800	1.20	394	1M	24B
1402/02/04	16,700	16,230	17,200	16,600	(0.84)	310	942K	16B
1402/01/30	17,560	16,400	17,560	16,740	0.06	268	1M	18B
1402/01/29	16,540	16,160	16,940	16,730	3.66	588	3M	57B
1402/01/28	15,850	15,850	16,260	16,140	4.20	249	3M	44B
1402/01/27	14,870	14,870	15,640	15,490	3.96	531	3M	46B
1402/01/26	15,060	14,810	15,160	14,900	1.29	246	650K	10B
1402/01/22	14,200	14,200	15,000	14,710	0.20	195	778K	11B
1402/01/21	14,760	14,490	15,000	14,680	(2.65)	871	2M	26B
1402/01/20	15,570	14,870	15,570	15,080	0.73	302	849K	13B
1402/01/19	14,970	14,920	14,970	14,970	4.98	397	2M	33B
1402/01/16	13,710	13,710	14,530	14,260	3.03	277	3M	49B
1402/01/15	13,410	13,410	14,400	13,840	0.36	260	2M	25B
1402/01/14	13,960	13,650	13,970	13,790	(1.36)	464	2M	34B
1402/01/09	14,350	13,850	14,350	13,980	(0.85)	394	2M	26B
1402/01/08	14,390	14,050	14,450	14,100	0.43	143	389K	6B
1402/01/06	14,000	13,700	14,200	13,990	1.97	258	892K	13B
1402/01/05	13,250	12,940	13,780	13,720	4.49	197	1M	17B
1401/12/28	12,660	12,520	13,270	13,130	3.88	244	2M	22B
1401/12/27	12,240	12,240	12,660	12,640	4.81	125	1M	16B
1401/12/24	11,450	11,450	12,210	12,060	3.70	195	1M	15B
1401/12/23	11,620	11,430	11,880	11,630	0.0	265	477K	6B
1401/12/22	11,330	11,330	11,720	11,630	(1.11)	669	1M	12B
1401/12/21	11,800	11,550	11,830	11,760	(0.34)	301	670K	8B
1401/12/20	11,870	11,630	12,050	11,800	(0.34)	636	2M	20B
1401/12/16	11,780	11,560	12,000	11,840	0.94	217	1M	12B
1401/12/15	11,970	11,530	11,970	11,730	(1.59)	1,208	2M	20B
1401/12/14	11,610	11,610	12,190	11,920	(0.83)	531	1M	12B
1401/12/13	12,280	11,810	12,280	12,020	(1.23)	602	1M	14B
1401/12/10	12,200	11,780	12,600	12,170	0.08	635	2M	25B
1401/12/09	12,600	12,020	12,600	12,160	(3.87)	1,485	7M	91B
1401/12/08	12,560	12,310	12,840	12,650	(1.86)	126	712K	9B
1401/12/03	13,170	12,500	13,170	12,890	(1.98)	1,205	3M	42B
1401/12/02	12,710	12,710	13,270	13,150	4.03	375	3M	41B
1401/12/01	12,000	11,860	12,690	12,640	4.55	258	3M	42B
1401/11/30	12,200	11,920	12,250	12,090	0.67	276	2M	24B
1401/11/26	11,800	11,800	12,390	12,010	(3.22)	522	2M	21B
1401/11/25	13,000	12,320	13,000	12,410	(4.24)	307	3M	36B
1401/11/24	12,690	12,500	13,000	12,960	4.60	608	4M	50B
1401/11/23	11,800	11,470	12,600	12,390	3.25	378	4M	54B
1401/11/19	11,810	11,470	12,130	12,000	(0.5)	498	3M	38B
1401/11/18	12,000	11,780	12,500	12,060	(2.51)	1,012	5M	55B
1401/11/17	12,400	12,010	12,530	12,370	0.0	654	5M	65B
1401/11/16	12,050	11,610	12,650	12,370	3.26	539	4M	50B
1401/11/10	11,720	11,330	12,150	11,980	3.45	541	5M	64B
1401/11/09	12,200	11,430	12,200	11,580	(3.66)	806	8M	94B
1401/11/08	12,000	11,150	12,310	12,020	2.47	1,403	13M	154B
1401/11/05	11,500	11,250	12,070	11,730	13.01	2,102	32M	374B
1401/11/03	10,380	10,380	10,380	10,380	4.95	81	3M	30B
1401/11/02	10,000	10,000	10,000	9,890	3.78	62	1M	13B
1401/11/01	9,530	9,530	9,530	9,530	4.96	70	2M	20B
1401/10/28	9,180	9,180	9,180	9,080	3.77	67	1M	12B
1401/09/14	26,950	25,630	26,950	26,250	(0.53)	185	583K	15B
1401/09/13	26,000	26,000	26,550	26,390	(0.45)	120	521K	14B
1401/09/12	27,170	25,520	27,200	26,510	(1.23)	135	576K	15B
1401/09/09	26,600	26,510	27,000	26,840	0.0	71	199K	5B
1401/09/08	27,140	26,450	27,300	26,840	1.47	100	422K	11B
1401/09/07	26,400	26,400	26,920	26,450	0.53	106	204K	5B
1401/09/06	25,950	25,810	26,930	26,310	2.53	103	384K	10B
1401/09/05	25,950	25,200	25,960	25,660	(0.47)	105	276K	7B
1401/09/02	25,500	25,210	26,180	25,780	(0.46)	136	463K	12B
1401/09/01	26,190	24,940	26,200	25,900	(0.58)	81	214K	5B
1401/08/28	26,490	25,330	26,580	26,050	2.88	263	658K	17B
1401/08/25	25,310	25,150	25,330	25,320	4.93	479	3M	77B
1401/08/24	23,160	22,870	24,420	24,130	3.74	126	710K	17B
1401/08/23	22,850	22,850	24,000	23,260	0.48	75	169K	4B
1401/08/22	22,610	22,610	24,080	23,150	0.87	73	170K	4B
1401/08/21	0	22,700	23,270	22,950	(0.09)	53	66K	2B
1401/08/18	23,220	22,600	23,600	22,970	0.04	29	36K	821M
1401/08/17	24,000	23,360	24,030	22,960	0.26	47	83K	2B
1401/08/16	22,510	22,510	23,310	22,900	3.15	107	462K	11B
1401/08/15	22,300	22,190	22,850	22,200	0.05	32	45K	996M
1401/08/14	22,250	22,250	22,910	22,190	1.70	161	252K	6B
1401/08/11	22,150	21,810	22,510	21,820	0.41	56	154K	3B
1401/08/10	22,620	22,050	22,620	21,730	0.84	51	119K	3B
1401/08/04	22,100	21,410	22,340	21,550	(4.35)	145	977K	21B
1401/08/03	22,120	21,950	22,450	22,530	(0.13)	45	40K	882M
1401/08/02	22,790	22,000	22,790	22,560	(0.18)	48	68K	2B
1401/08/01	22,860	21,910	23,100	22,600	1.99	162	670K	15B
1401/07/30	22,250	21,760	22,880	22,160	(1.34)	80	850K	19B
1401/07/27	22,650	22,500	22,650	22,460	0.0	7	3K	71M
1401/07/26	22,850	22,210	22,850	22,460	0.0	46	49K	1B
1401/07/25	21,970	21,970	22,700	22,460	(0.09)	34	34K	763M
1401/07/24	22,810	21,970	23,150	22,480	(1.45)	74	430K	10B
1401/07/23	22,010	22,010	23,010	22,810	0.09	43	224K	5B
1401/07/20	21,780	21,780	23,240	22,790	(0.18)	62	175K	4B
1401/07/19	22,450	22,450	23,000	22,830	0.0	40	106K	2B
1401/07/18	21,700	21,700	23,100	22,830	2.24	162	761K	17B
1401/07/17	21,750	21,750	22,350	22,330	(0.58)	44	147K	3B
1401/07/16	21,910	21,900	22,500	22,460	(0.09)	25	26K	573M
1401/07/12	22,030	22,030	22,640	22,480	(0.22)	50	92K	2B
1401/07/11	22,530	21,920	22,550	22,530	(0.04)	36	59K	1B
1401/07/10	22,020	21,930	22,550	22,540	(0.13)	34	47K	1B
1401/07/09	22,660	22,440	22,800	22,570	0.0	38	146K	3B
1401/07/06	22,590	22,400	23,450	22,570	0.49	35	188K	4B
1401/07/04	22,290	21,900	22,500	22,460	0.0	31	26K	580M
1401/07/02	22,550	21,780	22,550	22,460	(2.01)	67	345K	8B
1401/06/30	22,760	22,450	23,110	22,920	(0.13)	42	136K	3B
1401/06/29	22,800	22,760	23,000	22,950	(0.09)	34	112K	3B
1401/06/28	22,660	22,660	23,240	22,970	(0.09)	24	60K	1B
1401/06/27	23,100	22,520	23,380	22,990	(1.42)	74	529K	12B
1401/06/23	22,980	22,900	23,500	23,320	0.09	48	204K	5B
1401/06/22	23,440	23,000	23,440	23,300	0.0	27	28K	656M
1401/06/21	22,960	22,950	23,390	23,300	(0.04)	31	41K	952M
1401/06/20	23,200	23,000	23,480	23,310	(0.3)	51	164K	4B
1401/06/19	23,140	23,140	23,500	23,380	0.0	33	43K	994M
1401/06/16	23,400	23,120	23,670	23,380	(0.09)	59	98K	2B
1401/06/15	23,410	23,180	23,830	23,400	0.17	17	78K	2B
1401/06/14	24,400	23,390	24,400	23,360	0.13	60	50K	1B
1401/06/13	23,200	23,100	23,770	23,330	0.0	47	163K	4B
1401/06/12	23,390	23,010	23,760	23,330	(0.26)	44	138K	3B
1401/06/09	23,690	23,200	23,820	23,390	0.13	38	65K	2B
1401/06/08	23,330	23,310	23,880	23,360	0.09	40	51K	1B
1401/06/07	22,960	22,960	23,600	23,340	0.09	25	91K	2B
1401/06/06	23,880	23,200	23,890	23,320	0.17	56	169K	4B
1401/06/05	23,600	23,310	23,770	23,280	0.34	42	138K	3B
1401/06/02	23,620	23,030	23,620	23,200	0.13	33	132K	3B
1401/06/01	23,010	23,010	23,580	23,170	0.35	38	190K	4B
1401/05/31	22,800	22,800	23,500	23,090	0.52	46	216K	5B
1401/05/30	22,820	22,810	23,470	22,970	0.04	51	78K	2B
1401/05/29	22,700	22,700	23,660	22,960	0.35	49	186K	4B
1401/05/26	22,550	22,360	23,180	22,880	(0.17)	58	235K	5B
1401/05/25	23,290	22,500	23,290	22,920	(0.22)	40	228K	5B
1401/05/24	23,010	22,670	23,010	22,970	(0.04)	46	101K	2B
1401/05/23	23,570	22,900	23,570	22,980	0.04	40	71K	2B
1401/05/22	22,610	22,610	23,670	22,970	0.83	56	339K	8B
1401/05/19	22,910	22,710	23,360	22,780	0.26	53	113K	3B
1401/05/18	23,430	22,320	23,430	22,720	1.79	93	293K	7B
1401/05/15	22,510	22,500	23,180	22,320	0.13	38	63K	1B
1401/05/12	22,350	22,250	22,850	22,290	0.72	47	183K	4B
1401/05/11	21,820	21,700	22,540	22,130	(0.05)	46	139K	3B
1401/05/10	21,450	21,450	22,490	22,140	3.36	136	536K	12B
1401/05/09	21,350	21,000	21,700	21,420	(0.23)	66	282K	6B
1401/05/08	21,300	21,300	21,920	21,470	(0.28)	86	244K	5B
1401/05/05	21,450	20,420	22,070	21,530	0.37	95	430K	9B
1401/04/13	24,400	23,530	24,920	23,950	0.0	143	527K	13B
1401/04/12	24,110	23,900	24,440	23,950	0.34	111	144K	3B
1401/04/11	23,520	23,010	24,580	23,870	1.79	174	450K	11B
1401/04/08	23,240	23,210	23,820	23,450	(0.04)	54	140K	3B
1401/04/07	23,600	23,300	23,990	23,460	0.30	79	122K	3B
1401/04/06	23,140	23,100	23,760	23,390	0.0	62	95K	2B
1401/04/05	23,400	22,610	23,420	23,390	(1.68)	86	298K	7B
1401/04/04	23,600	23,300	24,000	23,790	(1.16)	109	384K	9B
1401/04/01	23,900	23,550	24,550	24,070	(1.96)	81	424K	10B
1401/03/31	24,510	24,200	24,950	24,550	(0.45)	119	368K	9B
1401/03/30	24,610	24,610	25,100	24,660	0.24	100	289K	7B
1401/03/29	24,550	23,950	25,230	24,600	1.99	158	445K	11B
1401/03/28	24,070	23,760	24,300	24,120	(0.04)	80	81K	2B
1401/03/25	23,460	23,440	25,040	24,130	1.13	165	509K	12B
1401/03/24	23,860	23,700	24,200	23,860	0.0	85	140K	3B
1401/03/23	23,330	23,330	24,430	23,860	0.13	120	160K	4B
1401/03/22	23,500	23,120	23,970	23,830	(0.38)	69	168K	4B
1401/03/21	23,820	23,230	23,870	23,920	(0.5)	50	127K	3B
1401/03/18	23,200	23,200	24,250	24,040	(0.12)	73	130K	3B
1401/03/17	23,070	23,070	24,230	24,070	(0.66)	111	302K	7B
1401/03/16	25,000	23,750	25,000	24,230	(3.08)	160	1M	29B
1401/03/11	25,980	24,400	25,980	25,000	0.89	128	409K	10B
1401/03/10	24,510	24,410	25,150	24,780	(0.32)	129	755K	19B
1401/03/09	24,780	24,460	25,430	24,860	0.08	108	696K	17B
1401/03/08	25,010	24,070	25,130	24,840	(1.86)	138	1M	32B
1401/03/07	25,710	24,560	25,710	25,310	0.32	95	476K	12B
1401/03/04	25,010	24,710	25,560	25,230	(0.28)	141	352K	9B
1401/03/03	25,000	24,710	25,700	25,300	(1.44)	97	407K	10B
1401/03/02	27,000	25,270	27,150	25,670	(3.5)	158	996K	26B
1401/03/01	26,800	26,000	27,000	26,600	(1.77)	158	705K	19B
1401/02/31	27,510	26,800	27,730	27,080	0.0	102	573K	16B
1401/02/28	27,000	26,750	27,370	27,080	(0.11)	97	129K	3B
1401/02/27	27,000	26,500	27,200	27,110	(0.33)	100	281K	8B
1401/02/26	27,470	27,000	27,800	27,200	(0.07)	153	144K	4B
1401/02/25	28,490	26,900	28,490	27,220	(1.2)	160	524K	14B
1401/02/24	27,590	27,210	27,930	27,550	1.55	275	879K	24B
1401/02/21	26,700	26,700	27,770	27,130	(0.11)	345	748K	20B
1401/02/20	27,000	26,310	27,480	27,160	(0.91)	106	359K	10B
1401/02/19	27,000	26,500	27,790	27,410	(1.01)	122	178K	5B
1401/02/18	28,100	26,740	28,100	27,690	(1.53)	131	400K	11B
1401/02/17	28,100	27,350	28,690	28,120	2.82	160	464K	13B
1401/02/12	26,310	26,310	27,890	27,350	2.94	208	966K	26B
1401/02/11	26,570	26,260	27,000	26,570	0.0	110	251K	7B
1401/02/10	26,970	26,400	27,100	26,570	0.53	193	509K	14B
1401/02/07	27,170	26,100	27,170	26,430	1.23	237	319K	9B
1401/02/06	25,230	25,230	26,200	26,110	4.61	137	736K	19B
1401/02/05	25,130	24,620	25,600	24,960	1.38	193	437K	11B
1401/02/04	23,850	23,830	24,810	24,620	4.19	222	1M	25B
1401/01/31	23,600	23,600	24,300	23,630	1.07	123	270K	6B
1401/01/30	23,600	23,340	23,600	23,380	0.17	79	233K	5B
1401/01/29	24,080	23,460	24,080	23,340	0.69	99	232K	5B
1401/01/28	23,050	22,820	23,500	23,180	0.56	80	315K	7B
1401/01/27	23,050	22,810	23,470	23,050	0.0	129	403K	9B
1401/01/24	23,000	22,800	23,440	23,050	0.04	79	198K	5B
1401/01/23	23,020	23,000	23,270	23,040	0.13	77	290K	7B
1401/01/22	23,020	22,800	23,390	23,010	0.0	91	219K	5B
1401/01/21	23,490	23,050	23,490	23,010	0.26	84	180K	4B
1401/01/20	22,800	22,700	23,370	22,950	0.04	78	95K	2B
1401/01/17	23,010	22,210	23,900	22,940	(0.82)	143	510K	12B
1401/01/16	23,100	22,600	23,470	23,130	(0.22)	109	461K	11B
1401/01/15	23,890	23,030	23,890	23,180	1.22	188	419K	10B
1401/01/14	22,350	22,350	23,410	22,900	2.69	223	705K	16B
1401/01/10	22,750	21,690	22,750	22,300	2.91	266	1M	23B
1401/01/09	21,670	21,670	21,670	21,670	4.99	60	762K	17B
1401/01/08	20,470	20,470	20,800	20,640	4.19	82	669K	14B
1401/01/07	19,800	19,770	20,430	19,810	0.46	49	137K	3B
1401/01/06	19,740	19,740	20,280	19,720	0.10	24	46K	920M
1400/12/28	19,520	19,500	20,380	19,700	0.36	52	195K	4B
1400/12/25	19,520	19,520	20,080	19,630	0.20	36	76K	2B
1400/12/24	19,600	19,500	20,000	19,590	0.0	45	154K	3B
1400/12/23	19,310	19,310	19,830	19,590	0.05	31	68K	1B
1400/12/22	19,310	19,310	19,720	19,580	(0.1)	36	92K	2B
1400/12/21	19,700	19,000	19,760	19,600	(1.56)	55	547K	11B
1400/12/18	19,540	19,540	20,190	19,910	0.20	58	234K	5B
1400/12/17	19,600	19,600	20,090	19,870	0.0	31	32K	627M
1400/12/16	20,180	20,180	20,580	19,870	0.56	78	115K	2B
1400/12/15	19,210	19,000	20,170	19,760	2.86	118	678K	13B
1400/12/14	19,200	19,100	19,590	19,210	(0.05)	39	105K	2B
1400/12/11	19,020	19,020	19,530	19,220	0.0	36	40K	769M
1400/12/09	19,040	19,030	19,500	19,220	0.0	50	80K	2B
1400/12/08	19,020	19,010	19,450	19,220	0.0	44	33K	638M
1400/12/07	19,010	19,000	19,550	19,220	(0.05)	52	90K	2B
1400/12/04	19,290	18,900	19,350	19,230	0.0	53	134K	3B
1400/12/03	19,490	19,000	19,490	19,230	0.16	109	405K	8B
1400/12/02	18,600	18,600	19,410	19,200	(0.21)	153	273K	5B
1400/12/01	19,400	18,670	19,400	19,240	(0.57)	38	438K	8B
1400/11/30	18,480	18,480	19,990	19,350	(0.15)	39	248K	5B
1400/11/27	19,340	18,800	19,340	19,380	(0.31)	53	119K	2B
1400/11/25	19,410	18,870	19,600	19,440	(0.72)	76	316K	6B
1400/11/24	19,420	19,410	19,960	19,580	0.0	33	33K	648M
1400/11/23	19,420	19,400	19,670	19,580	(0.05)	30	38K	736M
1400/11/20	19,430	19,100	19,750	19,590	(0.1)	68	168K	3B
1400/11/19	19,410	19,410	19,850	19,610	0.0	56	57K	1B
1400/11/18	19,300	19,210	19,700	19,610	(0.1)	48	57K	1B
1400/11/17	19,510	19,310	19,520	19,630	(0.1)	45	65K	1B
1400/11/16	19,980	19,530	19,990	19,650	0.05	45	115K	2B
1400/11/13	20,100	19,500	20,100	19,640	0.31	72	161K	3B
1400/11/12	19,950	19,690	20,250	19,580	0.67	62	159K	3B
1400/11/11	19,510	19,500	19,990	19,450	0.31	51	160K	3B
1400/11/10	20,000	19,520	20,000	19,390	1.78	71	347K	7B
1400/11/09	19,820	19,120	19,820	19,050	0.90	118	164K	3B
1400/11/06	18,410	18,400	19,340	18,880	0.27	38	183K	3B
1400/11/05	19,500	18,740	19,540	18,830	(4.51)	207	1M	21B
1400/11/04	19,400	19,010	20,180	19,720	(0.05)	66	146K	3B
1400/11/03	19,500	19,100	19,580	19,730	(0.15)	45	54K	1B
1400/11/02	19,800	19,500	19,900	19,760	(0.05)	46	89K	2B
1400/10/29	19,800	19,500	19,990	19,770	0.05	52	66K	1B
1400/10/28	19,080	19,080	20,100	19,760	(1.54)	72	417K	8B
1400/10/27	20,140	19,540	20,300	20,070	(0.55)	55	301K	6B
1400/10/26	20,300	19,410	20,300	20,180	(0.98)	57	271K	5B
1400/10/25	20,000	20,000	20,500	20,380	(0.1)	38	98K	2B
1400/10/22	19,350	19,350	20,750	20,400	0.25	79	222K	5B
1400/10/21	19,910	19,910	20,550	20,350	0.15	34	203K	4B
1400/10/20	19,810	19,420	20,980	20,320	(0.29)	89	258K	5B
1400/10/19	20,540	19,800	20,540	20,380	(0.39)	61	138K	3B
1400/10/18	19,810	19,810	20,490	20,460	(0.2)	49	122K	2B
1400/10/15	20,750	20,120	21,380	20,500	(1.2)	89	335K	7B
1400/10/14	20,600	20,010	20,600	20,750	(0.43)	43	180K	4B
1400/10/13	20,700	20,410	20,870	20,840	(0.14)	44	54K	1B
1400/10/12	20,710	20,700	21,180	20,870	0.0	27	29K	605M
1400/10/11	20,610	20,400	20,990	20,870	(0.24)	40	111K	2B
1400/10/08	21,300	20,800	21,730	20,920	0.43	42	221K	5B
1400/10/07	20,990	20,610	21,100	20,830	0.05	54	111K	2B
1400/10/06	20,790	20,450	21,250	20,820	0.05	68	170K	4B
1400/10/05	20,210	20,210	20,830	20,810	(0.29)	59	126K	3B
1400/10/04	21,820	20,500	21,820	20,870	0.38	67	169K	4B
1400/10/01	19,470	19,470	20,980	20,790	4.00	91	711K	15B
1400/09/30	19,500	19,500	20,750	19,990	0.71	67	406K	8B
1400/09/29	19,710	19,510	19,990	19,850	(0.25)	55	181K	4B
1400/09/28	19,800	19,400	20,150	19,900	(0.25)	50	154K	3B
1400/09/27	20,100	19,910	20,240	19,950	0.05	44	105K	2B
1400/09/24	20,500	19,020	20,500	19,940	0.25	46	387K	8B
1400/09/23	19,510	19,510	20,070	19,890	(0.4)	91	406K	8B
1400/09/22	20,010	19,260	20,300	19,970	(1.43)	75	479K	9B
1400/09/21	20,400	19,460	20,400	20,260	(0.73)	60	372K	7B
1400/09/20	20,700	20,300	20,710	20,410	0.0	40	104K	2B
1400/09/17	20,530	20,310	20,800	20,410	0.39	58	174K	4B
1400/09/16	20,200	20,200	20,550	20,330	(0.05)	45	92K	2B
1400/09/15	20,420	20,200	20,870	20,340	0.0	62	179K	4B
1400/09/14	20,000	20,000	20,430	20,340	(0.15)	63	113K	2B
1400/09/13	19,790	19,790	20,990	20,370	(1.78)	104	474K	10B
1400/09/10	20,040	20,030	21,000	20,740	(0.72)	92	384K	8B
1400/09/09	21,400	20,420	21,470	20,890	2.15	284	1M	28B
1400/09/08	19,720	19,720	20,890	20,450	(0.54)	103	528K	11B
1400/09/07	19,650	19,650	20,700	20,560	(0.53)	81	231K	5B
1400/09/06	21,300	20,200	21,300	20,670	(0.53)	70	263K	5B
1400/09/03	21,000	20,210	21,390	20,780	(1.89)	110	634K	13B
1400/09/02	21,100	21,100	21,500	21,180	0.0	91	111K	2B
1400/09/01	20,410	20,410	21,640	21,180	0.0	83	112K	2B
1400/08/30	22,140	20,850	22,140	21,180	(0.24)	61	102K	2B
1400/08/29	21,200	20,520	21,200	21,230	(0.79)	93	226K	5B
1400/08/26	21,700	20,800	21,800	21,400	(1.06)	93	383K	8B
1400/08/25	22,490	20,760	22,490	21,630	0.28	68	316K	7B
1400/08/24	21,800	20,720	21,950	21,570	(0.55)	99	295K	6B
1400/08/23	21,370	21,310	22,200	21,690	(0.41)	141	459K	10B
1400/08/22	20,540	20,540	22,360	21,780	1.35	288	922K	20B
1400/08/19	21,760	21,310	21,800	21,490	1.27	159	485K	10B
1400/08/18	21,240	20,500	21,900	21,220	(0.09)	239	1M	22B
1400/08/17	20,610	20,610	21,800	21,240	0.76	279	973K	21B
1400/08/16	21,130	20,400	21,130	21,080	4.72	536	3M	58B
1400/08/15	20,400	20,400	20,400	20,130	3.60	56	556K	11B
1400/08/12	20,220	20,220	20,220	19,430	0.88	34	136K	3B
1400/08/11	19,900	19,500	19,900	19,260	1.58	130	255K	5B
1400/08/09	18,220	18,220	18,900	18,960	(0.94)	119	199K	4B
1400/08/08	19,990	18,800	19,990	19,140	0.05	136	257K	5B
1400/08/05	19,970	19,100	19,970	19,130	0.37	152	246K	5B
1400/08/04	18,950	18,550	19,510	19,060	0.69	193	437K	8B
1400/08/03	18,820	18,310	18,830	18,930	(0.84)	98	206K	4B
1400/08/01	19,990	18,700	19,990	19,090	(0.68)	140	316K	6B
1400/07/28	19,300	18,800	19,690	19,220	(0.41)	104	434K	8B
1400/07/27	18,780	18,780	19,450	19,300	(0.16)	97	136K	3B
1400/07/26	19,350	18,600	19,350	19,330	(0.46)	71	117K	2B
1400/07/25	19,460	18,650	19,820	19,420	(0.21)	66	186K	4B
1400/07/24	19,400	19,020	20,000	19,460	0.41	117	368K	7B
1400/07/21	18,580	18,580	19,780	19,380	(0.67)	77	184K	3B
1400/07/20	19,500	18,980	19,500	19,510	(2.3)	110	404K	8B
1400/07/19	19,500	19,300	20,120	19,970	(0.35)	98	283K	6B
1400/07/18	19,330	19,330	20,300	20,040	(0.79)	130	209K	4B
1400/07/17	20,000	19,510	20,750	20,200	(0.69)	107	276K	6B
1400/07/14	20,800	20,400	20,800	20,340	0.15	67	126K	3B
1400/07/12	20,000	20,000	20,590	20,310	(0.05)	150	454K	9B
1400/07/11	20,890	19,900	20,890	20,320	(0.73)	104	280K	6B
1400/07/10	20,800	20,000	21,280	20,470	(1.87)	209	557K	11B
1400/07/07	20,000	20,000	21,100	20,860	(0.24)	100	306K	6B
1400/07/06	20,500	19,800	21,500	20,910	0.67	181	760K	16B
1400/07/04	21,770	20,360	21,770	20,770	0.0	106	241K	5B
1400/07/03	21,000	20,700	21,200	20,770	0.63	172	372K	8B
1400/06/31	21,360	19,520	21,360	20,640	1.38	269	473K	10B
1400/06/30	20,050	19,650	20,890	20,360	2.31	297	2M	34B
1400/06/29	19,110	19,110	20,200	19,900	0.0	131	428K	9B
1400/06/28	21,100	19,530	21,100	19,900	(1.73)	175	627K	12B
1400/06/27	20,420	20,120	22,020	20,250	(4.35)	220	1M	21B
1400/06/24	21,070	20,820	21,600	21,170	(1.4)	250	522K	11B
1400/06/23	21,000	21,000	22,000	21,470	0.70	261	747K	16B
1400/06/22	21,020	20,890	21,600	21,320	(3.0)	180	486K	10B
1400/06/21	23,000	21,680	23,000	21,980	(3.68)	180	576K	13B
1400/06/20	23,840	22,510	23,840	22,820	(0.09)	142	434K	10B
1400/06/17	22,500	22,500	23,300	22,840	(0.44)	264	502K	11B
1400/06/16	22,260	22,260	23,300	22,940	(1.97)	163	483K	11B
1400/06/15	23,400	22,500	23,880	23,400	0.09	284	672K	16B
1400/06/14	23,550	22,680	24,000	23,380	(1.27)	297	829K	19B
1400/06/13	24,220	23,140	24,220	23,680	2.33	450	1M	28B
1400/06/10	22,610	22,300	23,690	23,140	2.53	327	1M	28B
1400/06/09	22,120	22,050	23,590	22,570	(2.76)	441	1M	27B
1400/06/08	23,060	23,060	24,090	23,210	(4.37)	248	1M	24B
1400/06/07	24,330	23,110	24,980	24,270	(0.21)	719	2M	52B
1400/06/06	24,320	24,320	24,320	24,320	4.96	282	3M	82B
1400/06/03	22,530	22,530	23,200	23,170	4.84	331	2M	36B
1400/06/02	21,500	21,310	22,350	22,100	3.03	379	1M	26B
1400/06/01	21,210	21,100	21,900	21,450	0.75	291	629K	14B
1400/05/31	21,500	21,100	21,600	21,290	1.67	296	1M	23B
1400/05/24	21,400	20,600	21,400	20,940	0.48	192	890K	19B
1400/05/23	20,800	20,600	21,390	20,840	(0.67)	291	1M	27B
1400/05/20	21,670	20,710	21,670	20,980	(1.46)	253	1M	22B
1400/05/19	21,800	21,050	21,800	21,290	(0.42)	172	477K	10B
1400/05/18	22,200	21,050	22,200	21,380	0.66	239	1M	23B
1400/05/17	21,510	21,000	22,000	21,240	(3.89)	371	2M	42B
1400/05/16	21,550	21,350	23,130	22,100	(0.54)	188	312K	7B
1400/05/13	22,320	21,800	22,800	22,220	(0.4)	331	1M	25B
1400/05/12	22,890	22,000	22,890	22,310	2.01	303	767K	17B
1400/05/11	21,310	21,000	22,300	21,870	2.97	460	2M	34B
1400/05/10	21,300	21,010	21,500	21,240	0.19	223	409K	9B
1400/05/09	20,570	20,570	21,450	21,200	3.36	252	738K	16B
1400/05/06	20,360	20,320	20,990	20,510	(4.07)	335	1M	24B
1400/05/05	22,450	20,950	22,450	21,380	(3.04)	283	964K	21B
1400/05/04	21,210	21,210	22,270	22,050	3.96	535	2M	54B
1400/04/28	21,020	21,000	21,640	21,210	2.07	317	1M	26B
1400/04/27	20,040	20,030	21,010	20,780	3.85	402	1M	30B
1400/04/26	19,820	19,700	20,340	20,010	1.63	336	1M	25B
1400/04/23	19,020	19,020	19,900	19,690	1.76	491	883K	17B
1400/04/22	19,380	19,010	19,700	19,350	0.89	328	649K	13B
1400/04/21	19,040	18,940	19,490	19,180	(0.52)	254	743K	14B
1400/04/20	20,000	18,860	20,000	19,280	(0.82)	344	834K	16B
1400/04/19	19,000	19,000	19,700	19,440	5.37	329	1M	24B
1400/04/13	18,380	18,380	18,930	18,890	(1.0)	210	383K	7B
1400/04/12	19,300	18,590	19,390	19,080	(1.09)	250	568K	11B
1400/04/09	19,750	19,020	19,750	19,290	(0.52)	243	435K	8B
1400/04/08	19,480	19,140	19,700	19,390	1.78	338	738K	14B
1400/04/07	18,650	18,360	19,460	19,050	2.75	627	2M	37B
1400/04/06	17,960	17,960	18,800	18,540	(0.16)	249	624K	12B
1400/04/05	18,780	18,200	18,780	18,570	0.43	343	703K	13B
1400/04/02	18,190	18,170	18,750	18,490	0.54	356	890K	16B
1400/04/01	18,200	18,200	18,690	18,390	(0.27)	212	483K	9B
1400/03/31	18,760	18,060	18,760	18,440	(0.22)	244	348K	6B
1400/03/30	18,300	18,090	18,850	18,480	2.55	307	764K	14B
1400/03/29	17,620	17,610	18,380	18,020	0.61	324	967K	17B
1400/03/26	18,000	17,530	18,000	17,910	(0.56)	118	232K	4B
1400/03/25	18,370	17,700	18,370	18,010	0.28	196	448K	8B
1400/03/24	18,100	17,650	18,270	17,960	0.39	281	555K	10B
1400/03/23	17,610	17,260	18,000	17,890	(0.33)	188	317K	6B
1400/03/22	17,720	17,500	18,190	17,950	(0.88)	111	293K	5B
1400/03/19	17,480	17,480	18,230	18,110	(0.44)	107	233K	4B
1400/03/18	18,000	17,970	18,540	18,190	1.22	314	742K	14B
1400/03/17	17,450	17,450	18,400	17,970	0.84	326	1M	19B
1400/03/12	18,350	17,530	18,350	17,820	(2.25)	292	1M	18B
1400/03/11	18,400	17,700	18,500	18,230	(2.09)	230	413K	7B
1400/03/10	18,840	18,300	18,840	18,620	(2.62)	281	575K	11B
1400/03/09	19,250	18,560	19,950	19,120	(2.1)	979	2M	43B
1400/03/08	19,020	19,020	20,100	19,530	(2.45)	1,235	3M	62B
1400/03/05	19,510	19,510	20,530	20,020	(2.48)	140	375K	7B
1400/03/04	19,550	19,550	19,550	20,530	(0.19)	14	29K	566M
1400/03/03	19,560	19,560	19,560	20,570	(0.05)	8	9K	174M
1400/03/02	19,840	19,840	19,840	20,580	(1.44)	44	209K	4B
1400/03/01	19,950	19,950	19,950	20,880	(0.57)	68	81K	2B
1400/02/29	20,690	20,690	20,790	21,000	(3.54)	168	457K	9B
1400/02/28	21,770	21,770	22,500	21,770	(4.98)	159	773K	17B
1400/02/27	21,800	21,800	21,800	22,910	(0.13)	21	16K	354M
1400/02/26	22,030	22,030	22,030	22,940	(1.04)	23	131K	3B
1400/02/25	22,460	22,460	22,460	23,180	(1.95)	59	248K	6B
1400/02/22	23,000	23,000	23,000	23,640	(0.3)	19	206K	5B
1400/02/21	23,090	23,090	23,090	23,710	(0.38)	34	263K	6B
1400/02/20	23,090	23,090	23,090	23,800	0.0	1	400	9M
1400/02/19	23,090	23,090	23,090	23,800	0.0	3	679	16M
1400/02/18	23,160	23,160	23,160	23,800	(0.29)	12	205K	5B
1400/02/15	23,160	23,160	23,160	23,870	0.0	3	3K	79M
1400/02/13	23,160	23,160	23,160	23,870	0.0	4	6K	129M
1400/02/12	23,160	23,160	23,160	23,870	0.0	3	4K	88M
1400/02/11	23,160	23,160	23,160	23,870	0.0	3	767	18M
1400/02/08	23,160	23,160	23,160	23,870	0.0	5	3K	77M
1400/02/07	23,160	23,160	23,160	23,870	0.0	6	6K	132M
1400/02/06	23,160	23,160	23,160	23,870	0.0	3	1K	28M
1400/02/05	23,160	23,160	23,160	23,870	0.0	7	10K	221M
1400/02/04	23,160	23,160	23,160	23,870	0.0	2	5K	105M
1400/02/01	23,160	23,160	23,160	23,870	0.0	9	7K	152M
1400/01/31	23,400	23,400	23,400	23,870	0.0	9	4K	83M
1400/01/30	23,400	23,400	23,400	23,870	0.0	5	4K	87M
1400/01/29	23,400	23,400	23,400	23,870	0.0	2	2K	40M
1400/01/28	23,510	23,510	23,510	23,870	(0.46)	95	505K	12B
1400/01/25	23,600	23,590	23,600	23,980	(0.37)	108	371K	9B
1400/01/24	23,710	23,710	24,080	24,070	(0.5)	176	546K	13B
1400/01/23	23,720	23,720	23,720	24,190	(0.04)	19	34K	796M
1400/01/22	23,720	23,720	23,720	24,200	0.0	14	19K	462M
1400/01/21	23,850	23,850	23,960	24,200	(0.53)	149	543K	13B
1400/01/18	23,960	23,960	24,090	24,330	(0.45)	270	446K	11B
1400/01/17	24,200	24,180	24,500	24,440	(0.93)	440	966K	23B
1400/01/16	24,530	24,530	25,000	24,670	(1.44)	537	2M	39B
1400/01/15	24,710	24,710	24,730	25,030	(0.71)	113	720K	18B
1400/01/14	24,890	24,890	25,300	25,210	(0.71)	189	732K	18B
1400/01/11	25,400	25,270	26,200	25,390	(1.51)	715	2M	49B
1400/01/10	26,650	25,290	26,650	25,780	1.94	1,328	2M	63B
1400/01/08	24,400	24,400	26,050	25,290	1.73	1,072	3M	71B
1400/01/07	24,800	24,790	25,250	24,860	(1.7)	759	2M	48B
1399/12/27	25,260	25,260	25,950	25,290	(1.86)	1,043	4M	102B
1399/12/26	25,480	25,480	25,480	25,770	(0.85)	120	807K	21B
1399/12/25	25,630	25,630	25,630	25,990	(0.61)	38	571K	15B
1399/12/24	25,800	25,800	25,800	26,150	(0.65)	39	612K	16B
1399/12/23	25,950	25,950	25,950	26,320	(0.57)	34	532K	14B
1399/12/20	26,090	26,090	26,090	26,470	(0.56)	28	525K	14B
1399/12/19	26,260	26,260	26,260	26,620	(0.63)	39	580K	15B
1399/12/18	26,410	26,410	26,410	26,790	(0.56)	27	524K	14B
1399/12/17	26,560	26,560	26,560	26,940	(0.59)	19	530K	14B
1399/12/16	26,710	26,710	26,710	27,100	(0.55)	22	522K	14B
1399/12/13	26,880	26,880	26,880	27,250	(0.62)	27	574K	15B
1399/12/12	27,030	27,030	27,030	27,420	(0.58)	30	526K	14B
1399/12/11	27,190	27,190	27,190	27,580	(0.58)	22	526K	14B
1399/12/10	27,350	27,350	27,350	27,740	(0.57)	18	521K	14B
1399/12/09	27,500	27,500	27,500	27,900	(0.57)	18	521K	14B
1399/12/06	27,670	27,670	27,670	28,060	(0.6)	19	523K	14B
1399/12/05	27,840	27,840	27,840	28,230	(0.6)	22	525K	15B
1399/12/04	28,030	28,030	28,030	28,400	(0.7)	35	583K	16B
1399/12/03	28,210	28,210	28,210	28,600	(0.63)	32	545K	15B
1399/12/02	28,780	28,780	28,780	28,780	(1.98)	177	2M	54B
1399/11/29	29,460	28,500	29,460	29,360	5.61	2,090	17M	488B
1399/11/28	25,800	25,800	27,870	27,800	5.70	1,158	12M	328B
1399/11/27	26,420	25,900	26,580	26,300	(0.45)	284	474K	12B
1399/11/26	27,800	25,970	27,840	26,420	(0.3)	379	947K	25B
1399/11/25	26,500	26,340	27,700	26,500	0.80	423	1M	30B
1399/11/21	25,550	25,440	26,410	26,290	(0.49)	262	447K	12B
1399/11/20	26,530	25,400	26,540	26,420	(1.01)	298	549K	14B
1399/11/19	25,600	25,600	26,970	26,690	(0.74)	488	840K	22B
1399/11/18	27,500	25,970	27,500	26,890	(1.61)	311	623K	16B
1399/11/15	27,290	26,500	27,700	27,330	(1.19)	338	949K	26B
1399/11/14	28,800	26,900	28,800	27,660	(0.43)	604	1M	29B
1399/11/13	25,410	25,410	28,020	27,780	4.08	1,023	2M	50B
1399/11/12	28,700	26,240	28,700	26,690	(3.37)	529	1M	39B
1399/11/11	27,800	27,590	28,600	27,620	0.66	415	591K	17B
1399/11/08	26,220	26,220	28,880	27,440	(0.54)	291	578K	16B
1399/11/07	26,790	26,790	27,200	27,590	(2.16)	348	734K	20B
1399/11/06	27,660	27,660	28,460	28,200	(3.13)	286	1M	30B
1399/11/05	30,560	28,470	30,560	29,110	(2.84)	411	1M	43B
1399/11/04	30,500	29,100	30,900	29,960	0.64	640	1M	41B
1399/11/01	29,070	29,070	30,450	29,770	(2.71)	563	2M	53B
1399/10/30	29,830	29,830	30,720	30,600	(2.55)	318	892K	27B
1399/10/29	30,410	30,410	31,000	31,400	(1.91)	139	575K	17B
1399/10/27	31,610	31,610	32,300	32,010	(3.79)	431	1M	38B
1399/10/24	34,290	32,130	35,180	33,270	(1.63)	1,760	5M	162B
1399/10/23	33,860	33,020	33,860	33,820	4.87	969	6M	204B
1399/10/22	32,840	32,840	32,840	32,250	3.10	149	1M	34B
1399/10/21	32,050	31,640	32,050	31,280	2.46	303	834K	27B
1399/10/20	30,340	28,220	30,950	30,530	3.56	549	2M	70B
1399/10/17	30,590	28,500	30,590	29,480	0.17	476	699K	21B
1399/10/16	28,900	28,900	29,980	29,430	0.38	482	985K	29B
1399/10/15	28,230	28,230	29,620	29,320	(0.85)	397	1M	34B
1399/10/14	29,100	28,510	30,500	29,570	(1.47)	654	1M	43B
1399/10/13	29,250	29,250	30,000	30,010	(2.5)	411	844K	25B
1399/10/10	32,200	29,560	32,200	30,780	(1.06)	570	971K	30B
1399/10/09	30,350	30,350	32,880	31,110	(2.6)	1,103	2M	50B
1399/10/08	31,090	31,090	32,000	31,940	(2.38)	361	737K	23B
1399/10/07	34,130	32,420	34,200	32,720	(4.1)	914	2M	55B
1399/10/06	33,900	32,810	34,310	34,120	4.41	1,671	3M	96B
1399/10/03	32,750	32,000	32,760	32,680	4.74	741	2M	59B
1399/10/02	31,760	31,690	31,760	31,200	3.14	631	1M	33B
1399/10/01	30,850	30,030	30,900	30,250	2.51	608	1M	34B
1399/09/30	29,400	28,630	30,730	29,510	(2.06)	510	1M	37B
1399/09/29	30,800	29,310	30,800	30,130	(0.4)	315	491K	15B
1399/09/26	29,680	29,680	30,100	30,250	(3.17)	444	1M	30B
1399/09/25	30,250	30,250	30,250	31,240	(1.88)	131	570K	17B
1399/09/24	30,320	30,280	33,460	31,840	(0.09)	1,041	2M	64B
1399/09/23	31,370	31,140	32,400	31,870	(2.75)	690	1M	32B
1399/09/22	34,550	31,320	34,550	32,770	(0.58)	1,262	2M	55B
1399/09/19	32,980	32,600	33,430	32,960	3.52	792	1M	42B
1399/09/18	32,000	31,600	32,530	31,840	2.74	670	1M	40B
1399/09/17	31,200	29,800	31,200	30,990	4.27	1,168	3M	96B
1399/09/16	30,200	29,900	30,200	29,720	3.30	284	1M	36B
1399/09/15	27,300	27,000	29,380	28,770	2.79	416	1M	39B
1399/09/12	28,120	27,500	28,200	27,990	(0.46)	361	779K	22B
1399/09/11	27,000	27,000	28,320	28,120	(0.71)	470	962K	27B
1399/09/10	29,300	27,510	29,300	28,320	1.47	545	1M	38B
1399/09/09	28,810	28,030	28,810	27,910	1.71	494	728K	21B
1399/09/08	28,110	27,700	28,120	27,440	2.43	486	968K	27B
1399/09/05	27,380	26,560	27,380	26,790	2.72	448	1M	32B
1399/09/04	26,760	26,760	26,760	26,080	2.31	188	930K	25B
1399/09/03	25,990	25,500	26,200	25,490	2.12	322	1M	27B
1399/09/02	24,400	24,120	25,350	24,960	(0.32)	166	526K	13B
1399/09/01	25,000	24,550	25,490	25,040	0.04	230	455K	11B
1399/08/28	24,610	23,930	25,850	25,030	0.24	266	342K	9B
1399/08/27	23,750	23,750	25,490	24,970	(0.04)	281	376K	9B
1399/08/26	23,890	23,890	24,870	24,980	(0.6)	151	288K	7B
1399/08/25	25,470	24,350	25,470	25,130	0.0	179	456K	11B
1399/08/24	24,980	24,230	25,720	25,130	0.20	272	376K	10B
1399/08/21	24,200	23,940	25,000	25,080	(0.48)	196	237K	6B
1399/08/20	24,510	24,350	25,610	25,200	(1.68)	204	678K	17B
1399/08/19	27,000	24,510	27,000	25,630	(0.62)	243	347K	9B
1399/08/18	24,420	24,420	26,980	25,790	0.35	260	454K	12B
1399/08/17	24,490	24,490	25,340	25,700	(0.27)	67	110K	3B
1399/08/14	24,610	24,600	25,690	25,770	(0.46)	166	196K	5B
1399/08/12	24,740	24,740	25,720	25,890	(0.58)	158	240K	6B
1399/08/11	24,810	24,790	25,000	26,040	(0.19)	36	80K	2B
1399/08/10	24,940	24,940	26,140	26,090	(0.61)	251	260K	7B
1399/08/07	25,040	25,040	26,330	26,250	(0.38)	219	183K	5B
1399/08/06	25,390	25,390	25,450	26,350	(1.38)	87	523K	13B
1399/08/05	25,460	25,460	25,460	26,720	(0.26)	50	99K	3B
1399/08/03	26,900	25,590	26,900	26,790	(0.52)	134	217K	6B
1399/07/30	25,720	25,720	27,000	26,930	(0.52)	216	322K	8B
1399/07/29	25,900	25,900	26,800	27,070	(0.7)	141	262K	7B
1399/07/28	27,200	26,030	27,200	27,260	(0.47)	79	173K	5B
1399/07/27	26,270	26,270	27,350	27,390	(0.94)	219	359K	9B
1399/07/23	27,500	26,430	27,500	27,650	(0.61)	229	251K	7B
1399/07/22	27,000	26,680	27,600	27,820	(0.36)	250	181K	5B
1399/07/21	28,100	26,700	29,000	27,920	0.07	300	262K	7B
1399/07/20	28,500	27,600	28,870	27,900	1.45	453	622K	18B
1399/07/19	28,600	26,610	28,600	27,500	0.18	332	363K	10B
1399/07/16	28,600	27,270	28,670	27,450	0.51	339	310K	9B
1399/07/15	27,950	26,650	28,280	27,310	1.11	508	684K	19B
1399/07/14	25,850	25,850	28,000	27,010	(0.74)	266	439K	12B
1399/07/13	27,250	26,390	27,250	27,210	(2.02)	277	730K	19B
1399/07/12	26,790	26,790	27,900	27,770	(1.52)	546	606K	16B
1399/07/09	27,370	27,370	28,000	28,200	(2.12)	287	731K	20B
1399/07/08	27,600	27,600	28,900	28,810	(0.83)	278	273K	8B
1399/07/07	27,640	27,640	27,640	29,050	(0.14)	32	46K	1B
1399/07/06	28,290	28,290	28,600	29,090	(2.28)	293	764K	22B
1399/07/05	28,660	28,660	30,000	29,770	(1.29)	390	480K	14B
1399/07/02	30,020	29,930	31,390	30,160	(4.25)	884	1M	40B
1399/07/01	31,220	31,220	34,000	31,500	(4.14)	1,817	4M	121B
1399/06/31	31,560	31,560	31,560	32,860	(1.08)	50	321K	10B
1399/06/30	31,680	31,680	31,680	33,220	(0.36)	35	106K	3B
1399/06/29	32,270	32,270	32,270	33,340	(1.83)	155	542K	18B
1399/06/26	32,750	32,750	32,750	33,960	(1.48)	159	422K	14B
1399/06/25	33,040	33,040	33,040	34,470	(0.86)	188	250K	8B
1399/06/24	33,140	33,140	33,140	34,770	(0.32)	45	90K	3B
1399/06/23	33,210	33,210	33,210	34,880	(0.2)	25	60K	2B
1399/06/22	33,360	33,360	33,360	34,950	(0.46)	54	130K	4B
1399/06/19	33,410	33,410	33,410	35,110	(0.14)	36	42K	1B
1399/06/18	33,440	33,440	33,440	35,160	(0.09)	10	23K	767M
1399/06/17	33,470	33,470	33,470	35,190	(0.11)	13	32K	1B
1399/06/16	33,500	33,500	33,500	35,230	(0.09)	40	28K	924M
1399/06/15	33,640	33,640	33,640	35,260	(0.42)	93	123K	4B
1399/06/12	33,690	33,690	33,690	35,410	(0.14)	33	40K	1B
1399/06/11	33,780	33,780	33,780	35,460	(0.25)	61	70K	2B
1399/06/10	36,000	34,180	36,000	35,550	(1.17)	235	374K	13B
1399/06/05	34,820	34,820	37,270	35,970	0.42	1,068	1M	42B
1399/06/04	35,810	35,810	36,440	35,820	(4.96)	759	2M	67B
1399/06/03	35,860	35,860	35,860	37,690	(0.13)	14	37K	1B
1399/06/02	35,910	35,910	35,910	37,740	(0.16)	33	45K	2B
1399/06/01	36,290	36,290	38,190	37,800	(1.02)	268	298K	11B
1399/05/29	36,440	36,440	36,440	38,190	(0.42)	120	102K	4B
1399/05/28	37,310	37,250	40,880	38,350	(2.19)	1,056	955K	36B
1399/05/27	38,590	38,590	40,000	39,210	(3.47)	523	886K	34B
1399/05/26	38,830	38,830	38,830	40,620	(0.61)	180	149K	6B
1399/05/25	39,050	39,050	39,050	40,870	(0.56)	134	135K	5B
1399/05/22	40,040	40,040	41,990	41,100	(2.47)	501	608K	24B
1399/05/21	40,350	40,350	40,350	42,140	(0.78)	165	175K	7B
1399/05/20	40,980	40,980	40,980	42,470	(1.53)	381	344K	14B
1399/05/19	42,600	42,410	43,300	43,130	(3.38)	830	781K	33B
1399/05/15	47,140	43,300	47,140	44,640	(2.04)	719	649K	28B
1399/05/14	44,000	43,010	45,970	45,570	4.06	1,396	2M	73B
1399/05/13	45,900	41,620	45,900	43,790	0.09	967	745K	33B
1399/05/12	43,670	43,650	43,750	43,750	4.99	949	1M	59B
1399/05/11	42,980	42,980	42,980	41,670	1.78	348	437K	19B
1399/05/08	41,600	39,020	41,670	40,940	3.15	1,215	1M	55B
1399/05/07	37,740	37,740	41,690	39,690	(0.05)	1,397	2M	79B
1399/05/06	40,720	39,690	40,720	39,710	(4.93)	1,086	1M	47B
1399/05/05	42,350	41,210	42,550	41,770	(3.69)	992	949K	39B
1399/05/04	41,710	41,710	45,000	43,370	1.19	1,432	1M	58B
1399/05/01	44,500	42,520	45,200	42,860	(4.22)	1,211	1M	62B
1399/04/31	44,890	44,400	46,600	44,750	(4.24)	1,307	1M	53B
1399/04/30	46,730	46,730	46,730	46,730	4.99	1,059	2M	75B
1399/04/29	45,100	45,100	45,100	44,510	3.61	208	855K	39B
1399/04/28	44,610	44,610	44,610	42,960	1.11	271	260K	12B
1399/04/25	40,360	40,360	44,420	42,490	0.43	1,839	2M	81B
1399/04/24	42,800	42,170	43,000	42,310	(4.66)	2,194	3M	133B
1399/04/23	44,690	44,360	44,690	44,380	(4.95)	1,099	1M	52B
1399/04/22	45,510	44,810	48,900	46,690	(0.74)	3,080	3M	126B
1399/04/21	47,040	47,040	47,040	47,040	(4.99)	728	1M	59B
1399/04/18	47,940	47,940	47,940	49,510	(1.88)	403	367K	18B
1399/04/17	51,600	49,020	52,200	50,460	(0.34)	506	637K	32B
1399/04/11	51,280	50,910	51,280	51,250	4.93	1,804	2M	98B
1399/04/10	49,420	49,000	49,420	48,840	3.76	650	708K	35B
1399/04/09	46,740	46,730	48,710	47,070	(4.29)	1,750	2M	73B
1399/04/08	50,720	48,710	51,000	49,180	(4.08)	1,611	2M	79B
1399/04/07	51,100	50,700	52,000	51,270	(3.7)	1,928	2M	94B
1399/04/04	53,080	53,080	54,560	53,240	(4.71)	1,221	1M	59B
1399/04/03	59,500	54,720	59,500	55,870	(2.99)	2,873	2M	120B
1399/04/02	58,350	57,150	58,350	57,590	2.31	1,211	810K	47B
1399/04/01	57,860	55,360	57,860	56,290	2.14	1,926	2M	85B
1399/03/31	55,360	54,870	55,360	55,110	4.51	961	858K	48B
1399/03/27	52,820	51,980	52,820	52,730	4.81	828	974K	51B
1399/03/26	48,250	47,080	50,750	50,310	4.08	1,919	3M	139B
1399/03/25	49,990	47,080	49,990	48,340	(2.42)	1,632	2M	76B
1399/03/24	51,190	47,190	51,190	49,540	(0.25)	2,589	2M	115B
1399/03/21	51,236	48,677	51,236	49,666	(3.06)	2,244	2M	96B
1399/03/20	53,620	49,005	53,620	51,236	0.33	1,009	760K	39B
1399/03/19	51,984	49,509	51,984	51,068	3.15	1,291	1M	60B
1399/03/18	50,531	49,882	50,531	49,509	2.88	706	608K	31B
1399/03/17	47,000	45,176	49,870	48,125	1.30	2,505	2M	120B
1399/03/13	47,800	46,185	49,500	47,507	(2.28)	2,418	2M	118B
1399/03/12	48,000	45,967	49,789	48,615	0.49	1,350	1M	57B
1399/03/11	49,849	45,105	49,849	48,376	1.90	1,671	1M	71B
1399/03/10	47,513	46,535	47,513	47,476	4.92	1,254	1M	67B
1399/03/07	41,681	41,681	46,067	45,251	3.14	1,412	2M	81B
1399/03/06	43,873	43,873	44,345	43,874	(4.05)	882	1M	61B
1399/03/03	47,195	43,501	47,195	46,182	2.75	2,977	4M	205B
1399/02/31	45,555	45,555	45,555	44,948	3.60	390	809K	37B
1399/02/30	44,354	44,354	44,354	43,386	2.71	298	608K	27B
1399/02/29	40,451	40,451	42,485	42,242	4.40	717	2M	68B
1399/02/28	40,303	40,303	42,000	40,462	(4.62)	1,672	3M	123B
1399/02/27	42,303	42,303	43,200	42,424	(4.73)	930	2M	78B
1399/02/24	43,187	41,800	45,346	44,529	8.26	3,230	8M	366B
1399/02/21	42,279	42,279	42,279	41,131	2.15	263	545K	23B
1399/02/20	41,372	41,372	41,372	40,266	2.19	297	556K	23B
1399/02/17	39,525	39,000	39,525	39,402	4.67	798	1M	55B
1399/02/16	37,600	34,933	37,912	37,643	4.25	2,987	5M	180B
1399/02/15	37,990	34,988	37,990	36,107	(1.96)	2,178	4M	150B
1399/02/14	36,873	36,003	36,873	36,829	4.87	1,376	3M	114B
1399/02/13	35,622	35,323	35,622	35,118	3.51	726	1M	37B
1399/02/10	33,926	33,611	33,926	33,926	5.00	1,103	2M	72B
1399/02/09	32,380	31,011	32,387	32,311	4.75	600	2M	59B
1399/02/08	30,500	30,021	31,011	30,845	4.44	1,487	3M	90B
1399/02/07	30,021	27,180	30,021	29,535	3.30	2,257	5M	151B
1399/02/06	28,593	28,500	28,593	28,592	4.99	948	2M	53B
1399/02/03	27,470	26,000	28,000	27,232	0.01	1,794	3M	80B
1399/02/02	27,400	26,508	28,000	27,229	(0.87)	1,021	2M	45B
1399/02/01	27,498	26,670	28,325	27,469	0.18	941	1M	36B
1399/01/31	28,497	25,784	28,497	27,419	1.02	1,549	3M	79B
1399/01/30	27,767	27,676	27,767	27,141	2.63	700	996K	28B
1399/01/27	24,650	24,650	26,844	26,445	3.44	1,161	2M	50B
1399/01/26	24,562	24,562	26,798	25,566	(0.9)	1,151	1M	33B
1399/01/25	26,591	25,010	26,591	25,799	0.88	899	2M	40B
1399/01/24	25,650	24,800	26,189	25,575	0.99	1,074	1M	33B
1399/01/23	25,020	24,560	25,650	25,325	(2.04)	1,093	1M	35B
1399/01/20	26,000	25,270	26,300	25,852	(0.81)	1,332	1M	31B
1399/01/19	25,600	25,000	26,907	26,063	1.71	1,118	2M	50B
1399/01/18	26,100	25,552	26,488	25,626	(4.72)	1,340	2M	62B
1399/01/17	28,149	25,991	28,149	26,896	(1.39)	1,513	3M	71B
1399/01/16	26,649	26,649	27,348	27,274	4.71	1,521	3M	75B
1399/01/11	26,990	25,598	26,990	26,046	(3.34)	1,461	2M	50B
1399/01/10	27,256	25,959	27,256	26,945	3.80	2,545	4M	102B
1399/01/09	25,959	25,959	25,959	25,959	5.00	827	2M	55B
1399/01/06	24,838	24,500	24,838	24,723	4.51	801	2M	49B
1399/01/05	22,600	22,600	24,153	23,656	2.84	706	2M	41B
1398/12/28	22,995	21,642	23,680	23,003	0.99	1,181	2M	35B
1398/12/27	23,787	22,598	24,100	22,778	(4.24)	1,145	2M	54B
1398/12/26	23,591	23,591	24,700	23,787	(4.21)	3,007	8M	201B
1398/12/25	23,661	23,661	23,661	24,832	(0.3)	92	120K	3B
1398/12/24	23,748	23,748	23,748	24,906	(0.36)	128	146K	3B
1398/12/21	24,997	24,997	24,997	24,997	(5.0)	566	2M	46B
1398/12/20	25,569	25,569	25,569	26,312	(2.24)	140	807K	21B
1398/12/19	26,037	26,037	26,037	26,914	(1.8)	240	649K	17B
1398/12/17	27,900	26,349	27,900	27,407	(1.18)	415	450K	12B
1398/12/12	28,100	27,515	28,550	27,735	1.77	916	1M	34B
1398/12/11	27,314	26,200	27,328	27,253	4.71	2,525	6M	170B
1398/12/10	25,100	24,756	27,360	26,027	(0.12)	2,037	6M	161B
1398/12/07	26,618	24,917	26,618	26,058	2.79	3,263	10M	255B
1398/12/06	25,351	25,351	25,351	25,351	5.00	155	899K	23B
1398/12/05	24,144	24,144	24,144	24,144	5.00	106	323K	8B
1398/12/04	22,995	22,995	22,995	22,995	5.00	111	355K	8B
1398/12/03	21,900	21,900	21,900	21,900	5.00	105	405K	9B
1398/11/30	20,998	20,200	21,737	20,858	0.75	1,060	4M	87B
1398/11/29	21,211	20,100	21,300	20,702	(1.3)	1,311	2M	43B
1398/11/28	20,978	20,335	21,047	20,975	4.64	2,025	6M	121B
1398/11/27	20,199	19,700	20,220	20,045	4.09	1,130	3M	53B
1398/11/26	19,000	18,600	19,629	19,258	3.01	716	2M	32B
1398/11/23	18,498	18,032	18,933	18,695	3.68	598	811K	15B
1398/11/21	18,316	17,565	18,549	18,032	(2.47)	526	610K	11B
1398/11/20	18,500	18,200	18,800	18,489	(0.75)	528	650K	12B
1398/11/19	18,902	17,992	18,902	18,628	(1.55)	734	969K	18B
1398/11/16	18,940	18,702	19,040	18,922	0.47	633	800K	15B
1398/11/15	19,000	18,601	19,450	18,834	(3.81)	782	1M	23B
1398/11/14	19,900	19,200	20,000	19,580	0.90	703	1M	22B
1398/11/13	19,000	18,626	19,700	19,406	2.20	745	1M	22B
1398/11/12	19,097	18,810	19,450	18,989	(3.25)	759	1M	22B
1398/11/08	19,900	19,200	20,162	19,626	(0.09)	610	682K	13B
1398/11/07	20,165	19,307	20,165	19,644	(2.28)	579	748K	15B
1398/11/06	20,583	18,842	20,583	20,102	2.54	921	1M	25B
1398/11/05	18,402	18,402	19,859	19,604	3.65	1,102	2M	32B
1398/11/02	18,620	18,252	19,289	18,914	0.45	668	901K	17B
1398/11/01	18,890	18,611	19,000	18,830	1.15	577	1M	24B
1398/10/30	18,680	17,702	19,008	18,616	0.47	985	2M	33B
1398/10/29	19,000	18,032	19,000	18,529	(2.06)	837	1M	22B
1398/10/28	18,750	18,502	19,278	18,918	2.59	912	2M	30B
1398/10/25	18,397	17,650	18,478	18,441	4.78	1,637	5M	91B
1398/10/24	17,599	17,599	17,599	17,599	5.00	392	3M	61B
1398/10/23	16,761	16,761	16,761	16,761	5.00	87	1M	22B
1398/10/22	16,349	16,349	16,349	15,963	2.52	32	161K	3B
1398/10/21	15,799	15,799	15,799	15,571	0.52	12	84K	1B
1398/10/18	15,476	15,476	15,749	15,490	(1.91)	471	938K	15B
1398/10/17	17,200	15,599	17,200	15,791	(3.83)	457	728K	12B
1398/10/15	16,215	16,215	17,921	16,420	(3.8)	847	2M	36B
1398/10/14	17,068	17,068	17,068	17,068	(5.0)	138	607K	10B
1398/10/11	18,460	17,701	18,460	17,966	0.50	611	716K	13B
1398/10/10	18,530	17,611	18,530	17,876	(0.63)	635	627K	11B
1398/10/09	18,400	17,805	18,400	17,990	(2.34)	1,081	1M	23B
1398/10/08	18,910	18,150	18,910	18,421	(0.83)	523	581K	11B
1398/10/07	18,320	18,111	18,800	18,576	2.93	568	721K	13B
1398/10/04	18,304	17,859	18,304	18,048	0.06	393	473K	9B
1398/10/03	17,385	17,384	18,400	18,038	(0.78)	529	680K	12B
1398/10/02	18,507	17,583	19,299	18,179	(1.78)	805	1M	25B
1398/10/01	19,000	18,045	19,000	18,508	(2.53)	564	539K	10B
1398/09/30	19,150	18,696	19,303	18,988	(1.25)	548	940K	18B
1398/09/27	20,589	18,731	20,589	19,229	(2.47)	862	1M	22B
1398/09/26	19,779	19,200	19,780	19,716	4.66	1,527	3M	54B
1398/09/25	18,380	18,351	19,044	18,839	3.86	766	1M	25B
1398/09/24	17,212	17,212	18,295	18,138	4.10	975	2M	38B
1398/09/23	17,994	17,000	17,994	17,424	(0.8)	802	878K	15B
1398/09/20	17,900	17,299	18,036	17,565	(3.54)	517	540K	9B
1398/09/19	18,470	17,600	18,470	18,209	0.96	538	533K	10B
1398/09/18	17,700	17,330	18,300	18,036	3.48	791	1M	26B
1398/09/17	17,400	17,290	17,800	17,429	(2.53)	626	714K	12B
1398/09/16	18,212	17,505	18,212	17,881	(0.28)	533	513K	9B
1398/09/13	18,380	17,715	18,380	17,931	1.84	621	323K	6B
1398/09/12	17,200	17,143	18,445	17,607	(1.87)	633	893K	16B
1398/09/11	18,000	17,134	18,800	17,943	(0.51)	931	1M	22B
1398/09/10	18,790	17,772	18,790	18,035	0.69	1,277	2M	33B
1398/09/09	17,949	17,616	18,000	17,912	4.07	821	1M	20B
1398/09/06	17,150	16,700	17,590	17,212	2.72	786	703K	12B
1398/09/05	17,000	15,900	17,000	16,757	2.07	724	659K	11B
1398/09/04	16,190	16,000	16,719	16,417	3.10	586	563K	9B
1398/09/03	16,200	15,680	16,200	15,923	1.46	245	355K	6B
1398/09/02	15,720	15,336	15,830	15,694	2.34	332	330K	5B
1398/08/29	15,651	14,980	15,651	15,335	2.42	248	301K	5B
1398/08/28	14,997	14,997	15,239	14,972	3.05	223	241K	4B
1398/08/27	13,930	13,930	15,290	14,529	(0.91)	278	357K	5B
1398/08/26	14,600	14,431	15,000	14,663	(3.47)	204	243K	4B
1398/08/25	15,503	15,008	15,869	15,190	(0.98)	267	299K	5B
1398/08/22	15,870	15,200	15,870	15,341	1.44	391	365K	6B
1398/08/21	15,200	14,820	15,260	15,123	4.05	500	660K	10B
1398/08/20	15,000	14,477	15,010	14,534	(2.96)	709	965K	14B
1398/08/19	15,100	14,840	15,350	14,978	(4.12)	328	359K	5B
1398/08/18	15,950	15,015	15,950	15,621	(1.08)	287	259K	4B
1398/08/14	15,800	15,311	16,049	15,792	(1.43)	222	184K	3B
1398/08/13	16,700	15,555	16,700	16,021	(1.92)	288	316K	5B
1398/08/12	16,800	15,850	16,800	16,335	1.64	288	256K	4B
1398/08/11	16,184	15,667	16,184	16,072	4.27	510	503K	8B
1398/08/08	15,348	15,348	15,668	15,414	3.30	122	212K	3B
1398/08/06	14,470	14,268	15,369	14,922	1.02	266	197K	3B
1398/08/04	15,400	14,358	15,400	14,772	(1.63)	249	267K	4B
1398/08/01	15,690	14,411	15,690	15,017	(0.13)	384	372K	6B
1398/07/30	14,501	13,995	15,327	15,037	3.01	523	655K	10B
1398/07/29	14,403	14,403	15,502	14,598	(3.71)	520	2M	23B
1398/07/28	15,031	15,030	15,780	15,161	(4.17)	195	281K	4B
1398/07/24	15,771	15,771	16,999	15,821	(4.7)	563	1M	17B
1398/07/23	17,000	16,479	17,300	16,601	(4.29)	250	292K	5B
1398/07/22	18,200	17,300	18,200	17,346	(4.74)	460	409K	7B
1398/07/21	19,150	17,515	19,150	18,210	(1.23)	514	438K	8B
1398/07/20	18,455	18,242	18,455	18,436	4.89	689	1M	24B
1398/07/17	17,100	17,087	18,500	17,577	(2.27)	559	920K	16B
1398/07/16	18,100	17,946	18,600	17,986	(4.79)	707	1M	27B
1398/07/15	18,835	18,835	19,500	18,890	(4.72)	1,052	2M	38B
1398/07/14	19,826	19,826	19,890	19,826	(5.0)	510	2M	44B
1398/07/13	21,670	20,467	22,200	20,869	(3.13)	1,571	2M	41B
1398/07/10	22,400	21,000	22,400	21,544	(2.19)	1,160	2M	37B
1398/07/09	21,903	20,903	22,621	22,027	2.02	2,374	3M	76B
1398/07/08	21,478	20,800	21,699	21,591	4.35	1,557	3M	61B
1398/07/07	21,750	20,002	21,750	20,691	(0.81)	1,590	2M	50B
1398/07/06	20,859	20,665	20,864	20,860	4.98	1,174	3M	64B
1398/07/03	19,850	19,300	20,480	19,871	0.30	713	1M	24B
1398/07/02	20,890	19,201	20,890	19,812	(1.84)	1,063	2M	31B
1398/07/01	20,188	19,502	20,192	20,183	4.95	1,280	3M	62B
1398/06/31	18,705	18,501	19,372	19,231	4.23	1,137	3M	55B
1398/06/30	17,760	17,760	19,000	18,450	(1.3)	814	1M	25B
1398/06/27	19,600	18,637	19,600	18,693	(4.71)	476	682K	13B
1398/06/26	20,140	18,456	20,140	19,617	2.12	1,884	4M	84B
1398/06/25	19,210	19,210	19,210	19,210	5.00	209	728K	14B
1398/06/24	18,290	17,900	18,326	18,296	4.82	1,540	6M	108B
1398/06/23	17,454	17,450	17,454	17,454	5.00	1,437	4M	78B
1398/06/20	16,350	16,100	16,799	16,623	3.76	394	668K	11B
1398/06/17	16,295	15,700	16,300	16,021	0.53	279	468K	8B
1398/06/16	16,030	15,840	16,290	15,936	0.24	193	433K	7B
1398/06/13	15,900	15,611	16,000	15,898	0.03	76	80K	1B
1398/06/12	15,817	15,148	15,999	15,894	(0.32)	75	64K	1B
1398/06/11	16,150	15,333	16,435	15,945	(1.21)	89	105K	2B
1398/06/10	16,210	15,850	16,285	16,140	(0.45)	91	161K	3B
1398/06/09	16,400	15,561	16,579	16,213	(0.59)	124	141K	2B
1398/06/06	15,909	15,559	16,700	16,310	(0.41)	106	135K	2B
1398/06/05	16,400	15,900	16,999	16,377	(0.37)	121	117K	2B
1398/06/04	16,140	15,801	16,771	16,438	2.91	197	489K	8B
1398/06/03	16,550	15,750	16,550	15,973	(0.22)	63	129K	2B
1398/06/02	15,613	15,613	16,140	16,008	0.09	110	128K	2B
1398/05/30	16,006	15,682	16,099	15,994	(0.14)	89	191K	3B
1398/05/28	16,001	15,900	16,400	16,016	(0.04)	74	203K	3B
1398/05/27	16,000	16,000	16,189	16,022	1.38	109	410K	7B
1398/05/26	15,870	15,450	15,997	15,804	1.57	107	355K	6B
1398/05/23	16,000	15,322	16,000	15,559	(0.37)	83	429K	7B
1398/05/22	15,074	15,074	16,000	15,617	(1.57)	150	364K	6B
1398/05/20	15,963	15,165	16,000	15,866	(0.61)	109	98K	2B
1398/05/19	16,000	15,050	16,328	15,963	2.65	124	274K	4B
1398/05/16	15,569	14,900	16,000	15,551	(0.12)	187	455K	7B
1398/05/15	16,000	14,904	16,098	15,569	0.53	292	1M	20B
1398/05/14	15,494	15,111	15,495	15,487	4.94	240	332K	5B
1398/05/13	14,698	14,300	14,858	14,758	4.29	108	290K	4B
1398/05/12	14,141	13,700	14,389	14,151	3.26	191	301K	4B
1398/05/09	13,999	13,951	14,180	13,704	1.02	103	89K	1B
1398/05/08	13,898	13,640	13,998	13,566	0.67	90	70K	967M
1398/05/07	14,000	13,569	14,000	13,476	0.72	95	88K	1B
1398/05/06	13,499	13,300	13,640	13,380	0.53	101	145K	2B
1398/05/05	13,015	12,921	13,500	13,309	(1.02)	165	132K	2B
1398/05/02	13,445	13,445	13,480	13,446	(4.99)	178	346K	5B
1398/05/01	14,881	14,137	14,881	14,152	(4.9)	54	91K	1B
1398/04/22	15,962	15,330	16,000	15,606	0.60	150	271K	4B
1398/04/19	15,400	15,321	16,000	15,513	(0.81)	193	271K	4B
1398/04/18	15,612	15,009	15,777	15,640	(1.0)	134	163K	3B
1398/04/17	15,429	14,851	16,050	15,798	1.17	146	233K	4B
1398/04/16	15,982	14,927	16,000	15,616	(0.61)	100	155K	2B
1398/04/15	15,899	15,607	15,899	15,712	1.87	151	335K	5B
1398/04/12	15,400	15,000	15,900	15,424	1.11	140	270K	4B
1398/04/11	15,399	15,221	15,540	15,255	0.22	107	87K	1B
1398/04/10	15,000	14,664	15,400	15,221	(1.39)	115	132K	2B
1398/04/09	14,834	14,834	15,999	15,435	(1.15)	270	1M	20B
1398/04/05	16,050	15,248	16,050	15,614	(0.4)	44	78K	1B
1398/04/01	16,139	14,970	16,139	15,677	1.88	180	219K	3B
1398/03/29	15,343	15,343	16,140	15,388	(4.72)	255	1M	19B
1398/03/28	15,878	15,877	16,280	16,150	(3.36)	102	215K	3B
1398/03/27	16,510	16,358	16,510	16,712	(2.94)	106	190K	3B
1398/03/26	18,150	16,442	18,150	17,218	(0.51)	556	1M	21B
1398/03/25	17,307	17,307	17,307	17,307	5.00	509	5M	79B
1398/03/22	16,483	16,483	16,483	16,483	4.99	225	3M	52B
1398/03/21	16,284	16,284	16,284	15,699	1.23	45	78K	1B
1398/03/20	16,112	16,112	16,112	15,509	1.07	37	68K	1B
1398/03/19	16,010	16,010	16,010	15,345	0.64	13	41K	652M
1398/03/18	15,784	15,755	15,784	15,248	1.43	53	92K	1B
1398/03/13	15,506	15,506	15,506	15,033	1.79	58	115K	2B
1398/03/12	15,244	15,005	15,244	14,768	1.71	90	111K	2B
1398/03/11	14,395	13,881	15,004	14,519	1.60	150	198K	3B
1398/03/08	14,350	14,280	14,709	14,290	2.01	130	170K	2B
1398/03/07	13,899	13,500	14,224	14,009	3.41	180	334K	5B
1398/03/05	13,370	13,370	13,837	13,547	(0.1)	80	97K	1B
1398/03/04	13,996	13,201	13,996	13,561	(0.33)	80	76K	1B
1398/03/01	13,504	13,201	13,699	13,606	(1.76)	111	207K	3B
1398/02/31	13,950	13,500	13,950	13,850	(0.07)	42	25K	345M
1398/02/30	13,850	13,500	13,850	13,860	(0.12)	27	20K	272M
1398/02/29	13,700	13,700	13,971	13,877	(0.09)	40	37K	514M
1398/02/28	13,955	13,700	13,955	13,890	(0.14)	55	48K	662M
1398/02/25	13,909	13,900	14,196	13,910	0.01	32	19K	263M
1398/02/24	14,058	13,700	14,058	13,909	(0.05)	69	90K	1B
1398/02/23	14,170	13,510	14,170	13,916	(0.44)	52	104K	1B
1398/02/22	13,975	13,505	14,030	13,978	(0.02)	63	118K	2B
1398/02/21	14,200	13,968	14,200	13,981	0.09	51	48K	677M
1398/02/18	13,900	13,850	14,100	13,968	(0.07)	60	56K	773M
1398/02/17	13,999	13,926	14,370	13,978	0.02	71	139K	2B
1398/02/16	14,392	13,903	14,392	13,975	(0.18)	44	102K	1B
1398/02/15	14,005	14,001	14,200	14,000	0.17	87	130K	2B
1398/02/14	13,505	13,505	14,285	13,976	1.91	213	338K	5B
1398/02/11	13,650	13,504	13,755	13,714	(0.52)	74	168K	2B
1398/02/10	13,999	13,500	13,999	13,786	(0.2)	58	136K	2B
1398/02/09	13,999	13,501	14,000	13,814	0.07	86	113K	2B
1398/02/08	14,198	13,310	14,198	13,805	0.26	73	115K	2B
1398/02/07	14,350	13,300	14,350	13,769	(1.14)	137	252K	3B
1398/02/04	13,999	13,700	14,175	13,928	0.89	95	167K	2B
1398/02/03	13,400	13,400	13,998	13,805	(0.24)	34	75K	1B
1398/02/02	13,819	13,220	14,340	13,838	1.13	76	263K	4B
1398/01/31	13,184	13,184	13,810	13,684	3.91	94	332K	5B
1398/01/28	12,920	12,730	13,390	13,169	(1.72)	112	193K	3B
1398/01/27	14,278	13,357	14,278	13,400	(4.69)	199	632K	8B
1398/01/26	14,278	13,982	14,278	14,060	3.39	187	298K	4B
1398/01/25	13,611	13,001	13,612	13,599	4.90	337	1M	14B
1398/01/24	12,995	12,650	12,995	12,964	4.74	201	575K	7B
1398/01/21	12,379	12,111	12,379	12,377	4.98	144	413K	5B
1398/01/20	11,811	11,500	12,199	11,790	1.47	139	199K	2B
1398/01/19	11,680	11,500	11,680	11,619	0.04	111	129K	2B
1398/01/18	11,600	11,334	11,690	11,614	1.70	132	365K	4B
1398/01/17	11,600	11,300	11,650	11,420	0.02	64	30K	343M
1398/01/11	11,550	11,000	11,600	11,418	(0.02)	126	131K	1B
1398/01/10	11,420	11,400	11,550	11,420	0.62	94	170K	2B
1398/01/07	11,400	11,000	11,400	11,350	(0.4)	95	102K	1B
1398/01/06	11,490	11,020	11,490	11,396	(1.67)	179	183K	2B
1398/01/05	11,400	11,264	11,780	11,590	(2.24)	216	225K	3B
1397/12/28	12,000	11,301	12,000	11,856	2.96	246	1M	12B
1397/12/27	11,515	11,515	11,515	11,515	5.00	14	320K	4B
1397/12/26	10,967	10,967	10,967	10,967	5.00	20	320K	4B
1397/12/25	10,852	10,852	10,852	10,445	1.05	22	68K	737M
1397/12/22	10,470	10,470	10,470	10,336	3.65	17	234K	2B
1397/12/21	10,327	10,327	10,327	9,972	1.38	10	88K	913M
1397/12/20	9,836	9,836	9,836	9,836	5.00	137	2M	22B
1397/12/12	17,650	17,400	17,880	17,736	0.89	56	170K	3B
1397/12/11	17,413	17,413	17,690	17,579	(0.05)	32	113K	2B
1397/12/08	17,596	17,500	17,798	17,588	0.11	34	100K	2B
1397/12/07	17,581	17,333	17,690	17,569	0.13	40	70K	1B
1397/12/06	17,699	17,480	17,750	17,547	0.02	11	7K	121M
1397/12/05	17,899	17,400	17,899	17,543	(0.13)	40	49K	855M
1397/12/04	17,949	17,500	17,949	17,566	0.61	47	81K	1B
1397/12/01	17,603	17,550	17,800	17,459	0.03	14	4K	74M
1397/11/30	17,848	17,100	17,848	17,453	(0.07)	17	11K	184M
1397/11/29	17,449	17,449	17,450	17,465	(0.01)	10	17K	290M
1397/11/28	17,699	17,300	17,699	17,467	0.03	14	8K	145M
1397/11/27	17,551	17,250	17,796	17,462	(0.34)	48	74K	1B
1397/11/24	17,053	17,053	17,600	17,521	(0.09)	13	7K	125M
1397/11/23	17,060	17,051	17,599	17,536	(0.05)	14	12K	213M
1397/11/21	17,600	17,071	17,600	17,544	(0.07)	7	4K	74M
1397/11/17	17,121	17,121	17,649	17,556	0.0	5	2K	37M
1397/11/16	17,450	17,051	17,850	17,556	(0.06)	10	16K	279M
1397/11/15	17,060	17,060	17,450	17,566	(0.15)	13	9K	153M
1397/11/14	17,042	17,042	17,450	17,593	(0.4)	18	37K	640M
1397/11/13	17,461	17,461	17,899	17,664	0.02	4	4K	68M
1397/11/10	17,800	17,700	17,900	17,660	0.01	5	1K	23M
1397/11/09	17,201	17,201	18,000	17,659	0.64	16	40K	722M
1397/11/08	17,060	17,060	18,000	17,547	0.57	12	35K	628M
1397/11/07	17,850	17,550	18,229	17,447	0.50	31	25K	455M
1397/11/06	17,447	17,008	18,000	17,361	0.40	36	30K	530M
1397/11/03	16,730	16,730	17,250	17,292	(0.2)	29	16K	278M
1397/11/02	16,950	16,591	16,950	17,327	(0.78)	31	31K	526M
1397/11/01	17,498	16,638	17,499	17,463	(0.29)	21	17K	288M
1397/10/30	17,300	17,001	17,300	17,513	(0.28)	38	18K	303M
1397/10/29	17,400	17,100	17,440	17,563	(0.32)	31	31K	538M
1397/10/26	17,251	17,200	17,660	17,619	(0.13)	22	10K	174M
1397/10/25	17,989	17,000	17,989	17,642	(0.35)	36	53K	935M
1397/10/24	17,401	17,375	17,999	17,704	(0.02)	21	5K	85M
1397/10/23	17,352	17,352	17,999	17,708	(0.02)	15	3K	56M
1397/10/22	17,999	17,355	18,199	17,712	0.07	24	6K	111M
1397/10/19	17,102	17,102	17,850	17,699	(0.27)	29	38K	674M
1397/10/18	18,098	17,046	18,098	17,747	(1.09)	53	51K	888M
1397/10/17	17,250	17,250	17,850	17,943	(0.07)	22	9K	164M
1397/10/16	17,600	17,520	18,000	17,956	(0.04)	34	16K	283M
1397/10/15	18,364	17,127	18,364	17,964	(0.34)	50	25K	437M
1397/10/12	17,770	17,550	17,999	18,026	(0.14)	32	19K	331M
1397/10/11	18,470	17,301	18,470	18,051	(0.87)	49	49K	872M
1397/10/10	18,300	17,640	18,300	18,209	(0.35)	47	29K	517M
1397/10/09	18,879	18,050	18,879	18,273	(0.15)	31	36K	648M
1397/10/08	18,900	18,660	18,900	18,300	0.32	25	15K	281M
1397/10/05	18,382	18,382	18,700	18,242	1.08	63	56K	1B
1397/10/04	18,150	18,000	18,383	18,047	0.89	64	64K	1B
1397/10/03	18,384	17,800	18,384	17,888	2.14	104	88K	2B
1397/10/02	17,533	17,061	18,000	17,514	0.53	43	48K	842M
1397/10/01	17,630	16,600	17,999	17,421	(0.07)	63	70K	1B
1397/09/28	17,535	16,851	17,535	17,433	(0.1)	56	54K	943M
1397/09/27	17,144	16,700	17,488	17,451	(0.42)	32	18K	306M
1397/09/26	17,050	16,814	17,250	17,524	(0.98)	68	37K	630M
1397/09/25	18,200	16,923	18,200	17,698	(0.63)	78	49K	857M
1397/09/24	17,109	17,109	18,339	17,811	1.95	148	127K	2B
1397/09/21	17,471	17,001	17,473	17,471	4.99	157	305K	5B
1397/09/20	16,240	16,240	16,784	16,641	4.10	84	132K	2B
1397/09/19	15,930	15,930	16,712	15,985	0.43	28	17K	279M
1397/09/18	15,700	15,700	16,456	15,917	1.56	99	65K	1B
1397/09/17	15,500	15,499	15,878	15,673	1.86	52	160K	3B
1397/09/14	15,497	15,013	15,502	15,387	1.75	32	142K	2B
1397/09/13	15,198	14,902	15,299	15,122	0.17	23	40K	613M
1397/09/12	15,000	14,922	15,499	15,096	0.23	28	50K	760M
1397/09/11	15,000	14,951	15,199	15,061	(0.04)	17	14K	212M
1397/09/10	14,531	14,531	15,120	15,067	(0.26)	23	35K	520M
1397/09/07	15,498	15,000	15,498	15,107	(0.04)	6	11K	159M
1397/09/06	15,000	14,750	15,155	15,113	(0.04)	21	14K	206M
1397/09/05	14,400	14,400	15,500	15,119	(0.15)	25	12K	184M
1397/09/03	15,001	14,960	15,200	15,141	(0.28)	29	38K	576M
1397/08/30	15,554	15,000	15,555	15,184	(0.04)	16	13K	197M
1397/08/29	15,100	14,918	15,339	15,190	(0.32)	22	40K	595M
1397/08/28	15,399	15,010	15,399	15,239	(0.07)	23	9K	137M
1397/08/27	15,500	15,055	15,599	15,249	0.08	31	35K	528M
1397/08/26	15,050	15,050	15,400	15,237	(0.23)	52	41K	623M
1397/08/23	15,550	15,173	15,550	15,272	0.07	14	10K	154M
1397/08/22	14,930	14,930	15,593	15,261	(0.07)	49	147K	2B
1397/08/21	14,870	14,870	15,000	15,271	(0.5)	24	34K	503M
1397/08/20	15,050	14,975	15,400	15,347	(0.23)	24	24K	365M
1397/08/19	15,051	15,010	15,458	15,383	(0.63)	39	50K	764M
1397/08/15	15,501	15,251	15,717	15,480	(0.24)	40	40K	617M
1397/08/14	15,651	15,500	15,698	15,518	0.17	26	36K	564M
1397/08/13	15,003	15,002	15,800	15,491	(0.06)	36	43K	662M
1397/08/12	15,800	14,851	15,800	15,501	(0.19)	45	15K	228M
1397/08/09	15,800	15,100	15,800	15,531	(2.11)	52	80K	1B
1397/08/07	16,248	15,134	16,248	15,865	(0.4)	31	17K	259M
1397/08/06	16,000	15,550	16,000	15,928	(0.04)	13	3K	46M
1397/08/05	15,600	15,575	15,800	15,935	(0.36)	18	29K	448M
1397/08/02	16,295	15,631	16,295	15,992	0.0	22	27K	434M
1397/08/01	16,370	15,800	16,370	15,992	(0.02)	21	39K	619M
1397/07/30	16,470	15,750	16,470	15,995	(0.6)	31	84K	1B
1397/07/29	16,500	16,200	16,550	16,092	0.39	28	25K	409M
1397/07/28	16,000	16,000	16,730	16,029	0.53	59	369K	6B
1397/07/25	15,696	15,696	16,250	15,945	0.77	33	75K	1B
1397/07/24	15,652	15,652	16,430	15,823	1.10	47	66K	1B
1397/07/23	15,575	15,575	17,150	15,651	(4.53)	134	321K	5B
1397/07/22	15,976	15,976	15,976	16,394	(2.51)	15	80K	1B
1397/07/21	16,478	16,478	16,478	16,816	(3.05)	13	98K	2B
1397/07/18	16,719	16,719	16,719	17,345	(1.44)	13	46K	771M
1397/07/17	16,999	16,999	16,999	17,598	(1.65)	23	53K	899M
1397/07/16	17,160	17,160	17,160	17,893	(0.94)	9	30K	516M
1397/07/15	17,357	17,357	17,357	18,063	(1.13)	16	36K	631M
1397/07/14	18,500	17,951	18,500	18,270	(3.31)	71	109K	2B
1397/07/11	18,403	18,403	18,696	18,895	(2.46)	69	79K	1B
1397/07/10	20,150	18,780	20,160	19,371	(2.01)	134	200K	4B
1397/07/09	20,000	18,899	20,070	19,768	3.42	296	409K	8B
1397/07/08	19,200	19,000	19,350	19,115	3.36	220	253K	5B
1397/07/07	17,850	17,850	19,000	18,494	(0.99)	279	299K	6B
1397/07/04	19,095	18,141	19,095	18,679	(2.18)	192	166K	3B
1397/07/03	18,550	17,740	19,606	19,095	2.26	322	301K	6B
1397/07/02	18,770	18,500	18,770	18,673	4.45	104	143K	3B
1397/07/01	18,037	18,000	18,037	17,877	4.06	71	130K	2B
1397/06/31	17,389	17,300	17,389	17,179	3.73	108	120K	2B
1397/06/27	16,195	16,195	16,983	16,561	2.39	82	77K	1B
1397/06/26	16,447	16,310	16,447	16,175	3.26	92	107K	2B
1397/06/25	15,899	15,500	15,907	15,664	3.39	94	130K	2B
1397/06/24	14,015	14,015	15,164	15,150	4.90	110	336K	5B
1397/06/21	13,987	13,700	14,500	14,442	4.58	98	273K	4B
1397/06/20	13,852	13,600	13,940	13,810	(0.1)	36	36K	497M
1397/06/19	13,700	13,700	13,950	13,824	0.78	43	84K	1B
1397/06/18	13,500	13,500	13,870	13,717	0.55	49	182K	2B
1397/06/17	13,989	13,318	13,989	13,642	(0.13)	29	25K	342M
1397/06/14	13,460	13,102	13,500	13,660	(0.94)	15	37K	483M
1397/06/13	13,980	13,162	13,980	13,789	(0.31)	47	45K	619M
1397/06/12	13,990	13,500	13,990	13,832	(0.45)	86	54K	740M
1397/06/11	14,412	13,501	14,412	13,894	1.22	57	72K	1B
1397/06/10	13,726	13,651	13,726	13,726	5.00	148	423K	6B
1397/06/07	12,899	12,772	13,141	13,073	4.45	81	250K	3B
1397/06/06	12,700	12,660	12,995	12,516	0.64	25	26K	341M
1397/06/05	12,519	12,370	12,575	12,437	0.19	37	46K	576M
1397/06/04	12,222	12,222	12,550	12,414	(0.1)	41	43K	528M
1397/06/03	12,655	12,230	12,655	12,426	(0.58)	18	65K	801M
1397/05/30	12,155	12,151	12,500	12,499	(0.31)	18	18K	220M
1397/05/29	13,000	12,240	13,000	12,538	(0.14)	10	14K	178M
1397/05/28	12,450	12,134	12,450	12,556	(0.65)	27	41K	499M
1397/05/27	12,450	12,310	12,450	12,638	(0.39)	23	25K	303M
1397/05/24	12,605	12,605	12,800	12,687	(0.02)	11	11K	137M
1397/05/23	12,250	12,250	12,310	12,689	(0.19)	10	9K	112M
1397/05/22	12,730	12,400	12,730	12,713	(0.13)	16	10K	124M
1397/05/21	13,000	12,287	13,000	12,730	(1.57)	37	57K	700M
1397/05/20	12,500	12,400	12,501	12,933	(0.61)	18	23K	286M
1397/05/17	12,875	12,437	12,875	13,012	(0.6)	25	29K	368M
1397/05/16	13,000	12,950	13,005	13,091	(0.25)	26	42K	542M
1397/05/15	13,301	13,252	13,400	13,124	0.02	7	3K	44M
1397/05/14	13,430	13,010	13,570	13,121	0.54	20	27K	359M
1397/05/13	13,430	13,301	13,550	13,051	1.12	14	56K	745M
1397/05/10	13,103	13,103	13,430	12,906	0.69	20	29K	386M
1397/05/09	13,200	13,040	13,200	12,817	0.19	11	11K	144M
1397/05/08	12,870	12,870	12,904	12,793	0.02	3	4K	52M
1397/05/07	12,850	12,850	12,850	12,791	0.0	1	100	1M
1397/05/06	12,550	12,550	13,125	12,791	0.05	13	13K	165M
1397/05/03	12,800	12,600	12,800	12,784	(0.02)	13	8K	100M
1397/05/02	12,600	12,600	12,800	12,787	0.01	3	9K	120M
1397/05/01	12,800	12,770	12,800	12,786	0.0	77	787K	10B
1397/04/31	12,783	12,780	13,400	12,786	0.03	11	7K	91M
1397/04/30	12,770	12,750	13,100	12,782	0.01	12	13K	161M
1397/04/27	12,850	12,702	13,100	12,781	0.04	25	27K	350M
1397/04/26	12,492	12,492	13,000	12,776	2.27	6	7K	90M
1397/04/20	14,100	13,950	14,100	14,292	(0.44)	24	30K	421M
1397/04/19	14,645	14,100	14,645	14,355	(0.01)	16	15K	219M
1397/04/17	14,500	14,020	14,500	14,357	(0.65)	18	36K	509M
1397/04/16	14,390	14,371	14,640	14,451	(0.06)	12	15K	215M
1397/04/13	14,700	14,350	14,700	14,459	0.05	17	10K	143M
1397/04/12	14,700	14,699	14,720	14,452	0.10	12	9K	133M
1397/04/11	14,690	14,025	14,700	14,437	0.0	9	8K	115M
1397/04/10	14,700	13,820	14,700	14,437	(0.63)	22	41K	574M
1397/04/09	14,600	14,120	14,805	14,529	(0.01)	5	1K	18M
1397/04/06	14,876	13,843	14,876	14,531	(0.27)	29	42K	603M
1397/04/05	14,930	14,730	14,930	14,570	0.01	7	1K	22M
1397/04/04	14,990	14,930	14,990	14,568	0.08	5	4K	61M
1397/04/03	15,089	14,553	15,089	14,557	0.13	12	8K	124M
1397/04/02	15,005	14,050	15,099	14,538	0.19	30	53K	769M
1397/03/30	15,099	15,000	15,099	14,510	0.24	14	10K	143M
1397/03/29	14,900	14,692	14,900	14,475	0.37	15	29K	423M
1397/03/28	14,738	14,500	14,738	14,421	2.74	28	93K	1B
1397/03/27	14,654	14,452	14,654	14,037	0.57	16	22K	324M
1397/03/23	14,588	14,585	14,588	13,957	0.45	8	15K	212M
1397/03/22	14,120	13,550	14,880	13,894	(2.54)	30	95K	1B
1397/03/21	14,350	14,100	14,877	14,256	0.26	25	56K	797M
1397/03/20	14,800	14,320	14,888	14,219	0.15	9	6K	90M
1397/03/19	14,200	14,200	14,901	14,198	0.04	10	8K	117M
1397/03/13	14,200	14,120	14,200	14,192	(0.02)	15	9K	130M
1397/03/12	14,000	13,923	14,200	14,195	(0.08)	10	15K	209M
1397/03/09	14,098	14,098	14,210	14,207	(0.05)	7	11K	159M
1397/03/08	13,751	13,573	14,200	14,214	(0.51)	29	24K	337M
1397/03/07	14,550	14,052	14,550	14,287	(3.41)	30	115K	2B
1397/03/06	14,999	14,500	14,999	14,791	(0.22)	19	20K	290M
1397/03/05	14,560	14,347	14,560	14,824	(1.84)	36	62K	896M
1397/03/02	15,099	14,451	15,099	15,102	(0.66)	24	25K	360M
1397/03/01	15,207	14,552	15,207	15,203	(0.03)	7	1K	22M
1397/02/31	14,800	14,771	15,260	15,207	(2.19)	33	72K	1B
1397/02/30	15,260	14,956	15,260	15,548	(1.24)	23	40K	598M
1397/02/29	15,260	15,050	15,260	15,743	(0.15)	9	6K	85M
1397/02/26	15,799	15,260	15,799	15,766	(0.08)	9	6K	88M
1397/02/25	15,788	15,500	15,853	15,778	(0.06)	12	8K	124M
1397/02/24	15,450	15,270	16,000	15,788	(1.77)	26	58K	886M
1397/02/23	16,020	15,420	16,020	16,073	(0.97)	24	35K	542M
1397/02/22	15,666	15,646	15,721	16,231	(1.45)	28	47K	733M
1397/02/19	15,900	15,900	16,495	16,469	(0.07)	4	5K	76M
1397/02/18	16,510	16,200	16,804	16,481	(0.05)	8	7K	113M
1397/02/17	16,980	16,896	16,995	16,489	0.22	6	12K	199M
1397/02/16	16,998	15,870	16,998	16,452	(0.02)	18	18K	292M
1397/02/15	16,998	16,900	16,998	16,455	0.04	6	2K	41M
1397/02/11	16,998	16,650	16,998	16,448	0.07	15	8K	132M
1397/02/10	17,000	16,998	17,000	16,436	0.03	5	1K	23M
1397/02/09	17,100	16,995	17,100	16,431	0.10	10	5K	79M
1397/02/08	16,894	16,580	16,950	16,414	0.06	12	6K	106M
1397/02/05	16,894	16,894	16,894	16,404	0.01	3	233	4M
1397/02/04	16,900	16,450	16,900	16,403	0.01	10	6K	101M
1397/02/03	16,650	16,150	16,500	16,401	0.0	28	5K	88M
1397/02/02	17,098	17,000	17,098	16,401	0.10	8	4K	65M
1397/02/01	17,100	17,098	17,109	16,385	0.28	23	10K	164M
1397/01/29	16,751	16,751	17,100	16,340	0.01	3	170	3M
1397/01/28	16,978	16,600	16,978	16,339	0.22	9	10K	170M
1397/01/27	16,850	16,850	16,970	16,303	0.15	10	6K	97M
1397/01/26	16,899	16,400	16,950	16,279	0.12	12	7K	120M
1397/01/22	16,850	16,850	16,898	16,259	0.01	6	570	10M
1397/01/21	16,300	16,300	16,978	16,257	0.54	24	28K	460M
1397/01/20	16,171	16,171	16,230	16,170	0.0	4	3K	57M
1397/01/19	16,550	15,651	16,550	16,170	(0.05)	33	36K	585M
1397/01/18	16,200	16,200	16,625	16,178	2.17	27	70K	1B
1397/01/15	16,300	16,300	16,407	15,834	1.33	37	44K	714M
1397/01/14	15,851	15,851	15,851	15,626	0.08	3	8K	125M
1397/01/08	16,160	15,750	16,200	15,614	0.30	18	15K	246M
1397/01/07	16,201	16,201	16,239	15,567	0.54	6	18K	288M
1397/01/06	16,150	16,150	16,160	15,484	0.05	5	2K	32M
1397/01/05	16,140	16,140	16,150	15,476	0.06	4	2K	39M
1396/12/28	15,459	15,459	16,231	15,466	0.05	45	842K	13B
1396/12/27	15,150	15,150	15,462	15,459	3.78	24	587K	9B
1396/12/26	15,100	15,100	15,350	14,896	0.14	9	8K	119M
1396/12/23	15,050	14,900	15,100	14,875	0.07	24	18K	263M
1396/12/22	15,200	15,200	15,578	14,865	0.19	13	10K	150M
1396/12/21	15,000	15,000	15,010	14,837	0.01	4	1K	18M
1396/12/20	15,001	14,980	15,100	14,836	0.11	9	13K	200M
1396/12/19	15,000	14,999	15,200	14,820	0.72	26	55K	823M
1396/12/16	14,800	14,800	15,286	14,714	0.29	25	18K	274M
1396/12/15	14,760	14,760	15,030	14,671	0.06	9	7K	97M
1396/12/14	15,050	15,040	15,129	14,662	0.70	35	32K	483M
1396/12/13	15,000	15,000	15,211	14,560	0.50	25	17K	262M
1396/12/12	15,000	15,000	15,206	14,487	0.03	5	1K	19M
1396/12/09	14,510	14,500	15,177	14,482	0.19	9	11K	159M
1396/12/08	14,500	14,400	14,600	14,455	0.06	13	16K	239M
1396/12/07	14,500	14,250	14,500	14,447	(0.06)	17	14K	196M
1396/12/06	14,331	14,150	14,690	14,455	(0.15)	24	15K	209M
1396/12/05	14,800	14,404	14,800	14,476	(4.52)	51	151K	2B
1396/12/02	15,000	14,550	15,800	15,162	(0.36)	14	22K	331M
1396/11/30	15,000	14,900	15,638	15,217	(0.28)	21	26K	389M
1396/11/29	15,000	15,000	15,000	15,260	(0.19)	12	16K	245M
1396/11/28	14,999	14,999	14,999	15,289	(0.01)	2	1K	16M
1396/11/25	14,751	14,600	14,999	15,291	(0.16)	16	7K	99M
1396/11/24	14,900	14,900	14,975	15,315	(0.07)	7	4K	58M
1396/11/23	15,750	15,000	15,750	15,325	(0.11)	11	10K	151M
1396/11/21	15,400	14,863	15,400	15,342	(1.94)	14	77K	1B
1396/11/18	15,500	15,000	15,500	15,645	(0.18)	9	20K	316M
1396/11/17	16,000	15,500	16,000	15,673	(0.09)	11	33K	513M
1396/11/16	15,999	15,900	15,999	15,687	0.01	4	694	11M
1396/11/15	15,437	15,437	16,010	15,686	0.02	7	8K	123M
1396/11/14	15,501	15,501	15,910	15,683	0.17	6	18K	282M
1396/11/11	15,747	15,747	15,747	15,656	0.0	2	127	2M
1396/11/10	15,660	15,500	15,664	15,656	(0.03)	16	158K	2B
1396/11/09	15,460	15,450	15,640	15,660	(0.03)	10	9K	140M
1396/11/08	15,590	15,500	15,665	15,665	0.0	8	6K	96M
1396/11/07	15,950	15,351	15,950	15,665	(3.05)	38	99K	2B
1396/11/04	16,000	15,410	16,000	16,158	(0.39)	23	15K	235M
1396/11/03	16,450	15,900	16,450	16,221	(3.03)	24	110K	2B
1396/11/02	16,200	16,200	16,479	16,727	(0.26)	7	17K	284M
1396/11/01	16,501	16,036	16,501	16,770	(0.65)	22	23K	377M
1396/10/30	16,600	16,500	17,090	16,879	(1.06)	14	52K	860M
1396/10/27	16,888	16,500	17,000	17,059	(0.11)	8	9K	147M
1396/10/26	17,036	16,800	17,036	17,078	(0.15)	16	40K	672M
1396/10/25	17,300	17,000	17,300	17,104	(0.81)	21	107K	2B
1396/10/24	17,275	17,200	17,500	17,244	(2.92)	13	148K	3B
1396/10/23	17,890	17,890	17,890	17,762	0.01	1	1K	20M
1396/10/20	17,200	17,200	17,200	17,761	0.0	1	120	2M
1396/10/19	18,000	18,000	18,000	17,761	0.01	1	1K	18M
1396/10/18	17,999	17,574	18,600	17,759	(0.02)	7	10K	182M
1396/10/17	17,649	17,649	17,649	17,763	0.0	1	281	5M
1396/10/16	17,200	17,200	17,200	17,763	(0.05)	2	2K	36M
1396/10/12	18,110	18,110	18,110	17,771	0.02	2	1K	22M
1396/10/11	17,426	17,410	17,426	17,768	(0.06)	3	4K	77M
1396/10/10	18,790	17,400	18,790	17,778	(0.66)	15	49K	859M
1396/10/09	18,700	17,848	18,740	17,897	0.27	15	18K	331M
1396/10/06	18,510	18,450	18,535	17,848	1.10	26	35K	657M
1396/10/05	17,810	17,786	17,810	17,653	0.02	5	4K	68M
1396/10/04	17,855	17,855	18,500	17,650	0.10	6	6K	111M
1396/10/03	17,778	17,778	17,975	17,633	0.05	9	7K	133M
1396/10/02	18,420	17,756	18,420	17,624	0.46	11	15K	273M
1396/09/29	18,160	18,100	18,337	17,543	0.45	21	15K	280M
1396/09/28	17,976	17,976	18,256	17,464	0.44	17	17K	312M
1396/09/27	17,510	17,500	17,940	17,387	0.20	12	12K	221M
1396/09/26	17,310	17,301	17,500	17,352	0.03	4	12K	217M
1396/09/25	17,500	17,301	17,500	17,346	0.13	6	22K	377M
1396/09/22	17,336	17,336	17,960	17,323	0.05	5	3K	57M
1396/09/21	17,270	17,270	17,286	17,314	0.0	2	331	6M
1396/09/20	17,211	17,211	17,260	17,314	(0.04)	4	12K	207M
1396/09/19	17,184	17,184	17,550	17,321	0.0	2	233	4M
1396/09/18	17,400	17,014	17,405	17,321	(0.01)	10	6K	95M
1396/09/14	17,799	17,200	17,800	17,323	0.03	8	9K	153M
1396/09/13	17,500	17,355	17,800	17,317	0.13	5	7K	129M
1396/09/12	17,360	17,350	17,500	17,295	0.06	6	23K	402M
1396/09/11	17,301	17,300	17,700	17,284	0.01	7	11K	184M
1396/09/08	17,800	17,799	17,800	17,282	0.48	10	22K	392M
1396/09/07	17,500	17,230	17,799	17,199	0.24	9	13K	230M
1396/09/05	17,200	17,200	17,500	17,158	0.03	6	8K	132M
1396/09/04	17,001	17,001	17,500	17,153	(0.05)	10	13K	215M
1396/09/01	17,300	17,000	17,300	17,162	(0.1)	19	31K	521M
1396/08/30	17,300	17,200	17,300	17,180	0.02	5	10K	172M
1396/08/29	17,699	17,699	17,770	17,176	0.24	12	11K	196M
1396/08/27	17,160	17,150	17,160	17,135	0.0	3	2K	34M
1396/08/24	17,161	17,150	17,180	17,135	0.01	11	9K	162M
1396/08/23	17,170	17,151	17,650	17,133	0.01	4	713	12M
1396/08/22	17,200	17,150	17,200	17,132	0.0	2	1K	18M
1396/08/21	17,300	17,200	17,700	17,132	0.04	6	10K	174M
1396/08/20	17,200	17,200	17,700	17,126	0.06	8	4K	66M
1396/08/17	17,117	17,000	17,500	17,116	0.0	4	522	9M
1396/08/16	17,118	17,000	17,118	17,116	(0.01)	7	5K	82M
1396/08/15	17,200	17,200	17,300	17,118	0.04	5	6K	99M
1396/08/14	17,150	17,040	17,150	17,112	(0.01)	17	316K	5B
1396/08/13	17,150	17,030	17,150	17,114	(0.01)	4	4K	77M
1396/08/10	17,190	17,190	17,200	17,116	0.01	3	1K	23M
1396/08/09	17,000	17,000	17,200	17,115	0.01	5	3K	52M
1396/08/08	17,100	17,000	17,200	17,114	0.01	6	6K	95M
1396/08/07	17,001	17,000	17,300	17,113	(0.75)	25	96K	2B
1396/08/06	16,900	16,700	17,333	17,243	(0.04)	17	4K	69M
1396/08/03	17,100	17,000	17,350	17,250	(0.06)	11	8K	142M
1396/08/02	17,000	17,000	17,400	17,261	(0.36)	28	88K	2B
1396/08/01	17,050	17,000	17,050	17,323	(0.09)	4	8K	136M
1396/07/30	17,400	17,100	17,400	17,338	(0.11)	5	12K	205M
1396/07/29	17,299	16,953	17,300	17,357	(0.65)	34	60K	1B
1396/07/26	17,500	17,250	17,500	17,471	0.02	6	13K	229M
1396/07/25	17,730	16,700	17,730	17,468	(0.34)	43	35K	610M
1396/07/24	17,552	17,552	17,731	17,527	0.04	9	6K	101M
1396/07/23	17,400	17,400	17,500	17,520	(0.01)	5	9K	158M
1396/07/22	17,799	17,000	17,850	17,522	0.02	6	3K	53M
1396/07/19	17,300	17,200	17,505	17,518	(0.08)	8	14K	243M
1396/07/18	17,532	17,532	17,849	17,532	0.0	2	100	2M
1396/07/17	17,800	17,000	17,849	17,532	(0.04)	6	4K	62M
1396/07/16	17,300	16,952	17,300	17,539	(0.56)	24	30K	514M
1396/07/15	17,325	17,200	17,400	17,638	(0.08)	10	6K	102M
1396/07/12	17,100	17,100	17,500	17,652	(0.1)	6	10K	169M
1396/07/11	17,110	17,100	17,490	17,670	(0.1)	9	5K	93M
1396/07/10	17,500	17,110	17,500	17,688	(0.21)	13	11K	196M
1396/07/05	17,301	17,300	17,500	17,726	(0.06)	6	7K	118M
1396/07/04	16,950	16,950	17,498	17,737	(0.28)	16	11K	194M
1396/07/03	17,598	17,350	17,599	17,787	(0.14)	10	16K	276M
1396/07/02	17,251	17,191	17,899	17,812	(0.14)	11	8K	143M
1396/07/01	17,800	17,799	17,800	17,837	(0.01)	5	4K	79M
1396/06/29	18,010	17,162	18,010	17,838	(1.26)	48	51K	892M
1396/06/28	17,715	17,702	18,020	18,065	(0.06)	10	20K	352M
1396/06/27	18,020	17,750	18,020	18,076	(0.13)	9	12K	213M
1396/06/26	17,761	17,749	17,761	18,099	(0.13)	9	10K	186M
1396/06/25	18,020	17,800	18,020	18,123	(0.17)	11	14K	252M
1396/06/22	17,700	17,700	18,000	18,153	(0.06)	13	4K	70M
1396/06/21	17,910	17,560	17,950	18,163	(0.07)	9	5K	86M
1396/06/20	18,110	17,900	18,160	18,175	(0.12)	20	18K	324M
1396/06/19	18,000	18,000	18,110	18,196	(0.05)	6	8K	135M
1396/06/15	18,000	17,670	18,000	18,206	(0.03)	4	3K	62M
1396/06/14	17,899	17,899	17,899	18,211	0.0	1	17	304K
1396/06/13	17,700	17,510	18,000	18,211	(0.2)	15	9K	164M
1396/06/12	17,530	17,411	18,000	18,248	(0.23)	13	17K	298M
1396/06/11	17,760	17,410	17,760	18,290	(0.19)	22	9K	157M
1396/06/08	17,900	17,800	18,199	18,325	(0.88)	22	42K	743M
1396/06/07	18,070	17,821	18,070	18,488	(0.1)	11	5K	97M
1396/06/06	18,000	18,000	18,200	18,506	(0.2)	10	12K	213M
1396/06/05	18,000	17,810	18,500	18,544	(0.56)	17	32K	578M
1396/06/04	18,000	18,000	18,063	18,649	(0.08)	17	4K	67M
1396/06/01	18,005	17,903	18,005	18,664	(0.18)	18	8K	136M
1396/05/31	18,250	18,000	18,251	18,697	(0.2)	15	9K	170M
1396/05/30	18,500	17,980	18,500	18,735	(0.04)	7	2K	43M
1396/05/29	18,400	18,124	19,000	18,743	(1.75)	34	61K	1B
1396/05/28	19,120	18,510	19,280	19,077	(1.48)	25	175K	3B
1396/05/25	19,449	19,449	19,450	19,364	0.02	5	6K	117M
1396/05/24	19,489	19,200	19,489	19,361	0.01	13	8K	164M
1396/05/23	19,496	19,490	19,497	19,359	0.11	9	21K	417M
1396/05/22	19,400	19,300	19,599	19,338	0.02	13	18K	350M
1396/05/21	19,500	19,400	19,500	19,335	0.01	2	2K	45M
1396/05/17	19,640	19,319	19,889	19,333	0.07	20	11K	218M
1396/05/16	19,500	19,304	19,700	19,319	0.08	20	13K	259M
1396/05/15	18,710	18,710	19,940	19,303	(0.03)	23	44K	850M
1396/05/11	20,000	19,090	20,000	19,309	0.48	25	51K	997M
1396/05/10	19,500	19,000	19,500	19,217	(0.88)	16	20K	379M
1396/04/27	21,369	20,227	21,369	21,137	(0.72)	32	33K	678M
1396/04/26	21,399	21,280	21,400	21,291	0.02	28	17K	352M
1396/04/25	21,070	21,060	21,400	21,286	0.0	5	2K	40M
1396/04/24	21,000	21,000	21,300	21,287	(0.18)	17	31K	663M
1396/04/21	21,000	20,750	21,140	21,326	(0.09)	11	9K	188M
1396/04/20	20,550	20,501	21,170	21,345	(0.37)	20	15K	308M
1396/04/19	21,300	21,000	21,311	21,424	(0.06)	10	14K	295M
1396/04/18	20,670	20,660	21,200	21,437	(0.2)	6	9K	183M
1396/04/17	20,600	20,600	20,600	21,481	(0.01)	1	318	7M
1396/04/14	21,000	20,701	21,685	21,483	(0.05)	7	4K	78M
1396/04/13	20,704	20,523	21,000	21,493	(0.03)	7	1K	27M
1396/04/12	20,801	20,701	20,801	21,500	(0.09)	15	4K	82M
1396/04/11	21,000	20,601	21,000	21,520	(0.04)	8	2K	36M
1396/04/10	21,460	20,800	21,800	21,529	(0.2)	22	19K	408M
1396/04/07	22,000	22,000	22,000	21,573	0.0	2	100	2M
1396/04/04	21,710	21,480	21,710	21,573	0.0	28	20K	441M
1396/04/03	22,000	21,700	22,430	21,572	0.13	12	8K	182M
1396/03/31	21,300	21,300	22,000	21,545	0.21	39	35K	754M
1396/03/30	21,994	21,994	21,994	21,499	0.0	2	127	3M
1396/03/29	21,645	21,601	21,648	21,499	0.06	8	14K	305M
1396/03/28	22,299	21,538	22,300	21,486	0.06	7	5K	100M
1396/03/27	22,238	21,250	22,437	21,473	0.49	40	113K	2B
1396/03/24	21,880	21,306	22,150	21,369	0.07	10	6K	124M
1396/03/23	21,500	21,500	21,500	21,355	0.0	2	709	15M
1396/03/22	21,999	21,206	22,240	21,354	0.32	20	25K	550M
1396/03/21	20,910	20,910	22,250	21,286	0.06	8	8K	177M
1396/03/20	21,298	20,756	21,990	21,273	(0.12)	14	14K	297M
1396/03/17	22,000	21,000	22,000	21,298	0.93	26	35K	769M
1396/03/16	21,001	21,001	22,110	21,102	0.04	8	2K	48M
1396/03/13	21,999	21,010	22,090	21,093	0.09	9	3K	73M
1396/03/10	21,490	20,742	22,037	21,073	0.24	25	28K	596M
1396/03/09	21,000	20,811	21,950	21,022	0.16	26	25K	530M
1396/03/08	21,600	21,000	21,600	20,988	0.41	15	65K	1B
1396/03/07	21,000	20,660	21,000	20,902	0.0	3	843	18M
1396/03/06	21,605	21,600	21,605	20,903	1.58	27	51K	1B
1396/03/03	21,300	21,300	21,316	20,577	1.36	17	44K	928M
1396/03/02	20,571	20,571	21,218	20,301	0.46	9	17K	367M
1396/03/01	20,560	20,560	21,000	20,208	0.01	4	1K	24M
1396/02/31	20,501	20,500	21,000	20,205	0.06	9	4K	80M
1396/02/30	20,703	20,700	20,985	20,193	0.12	11	7K	155M
1396/02/27	20,400	20,400	20,998	20,168	0.12	9	6K	117M
1396/02/26	19,900	19,900	20,146	20,143	(0.01)	7	6K	130M
1396/02/25	20,000	20,000	20,000	20,146	0.0	2	554	11M
1396/02/24	20,050	19,951	20,600	20,147	0.0	13	14K	280M
1396/02/23	20,200	20,000	20,200	20,146	(0.01)	3	3K	61M
1396/02/20	20,590	19,461	20,590	20,149	0.0	3	154	3M
1396/02/19	19,614	19,230	20,200	20,149	(0.26)	20	9K	183M
1396/02/18	20,000	20,000	20,900	20,201	(0.06)	6	10K	194M
1396/02/17	19,701	19,701	20,050	20,213	(0.01)	5	1K	23M
1396/02/16	20,010	20,000	20,010	20,215	(0.04)	8	6K	122M
1396/02/13	21,168	20,650	21,168	20,223	0.31	24	14K	288M
1396/02/12	20,950	20,950	20,956	20,160	1.01	26	32K	675M
1396/02/11	20,828	20,610	20,828	19,959	0.62	18	20K	411M
1396/02/10	20,600	20,400	20,729	19,837	0.48	17	17K	345M
1396/02/09	20,466	20,466	20,600	19,742	0.52	20	19K	381M
1396/02/06	20,050	20,000	20,380	19,640	0.07	11	4K	90M
1396/02/04	20,000	19,810	20,442	19,626	0.51	20	31K	627M
1396/02/03	19,499	19,499	20,000	19,527	0.10	9	11K	218M
1396/02/02	20,000	19,003	20,000	19,508	0.08	23	15K	296M
1396/01/30	19,985	19,985	20,438	19,492	0.14	14	5K	111M
1396/01/29	19,000	19,000	19,961	19,465	2.39	32	77K	2B
1396/01/28	18,840	18,840	19,782	19,011	0.91	50	91K	2B
1396/01/27	19,250	18,450	19,250	18,840	0.23	14	47K	896M
1396/01/26	18,313	18,312	18,800	18,797	(0.03)	8	4K	82M
1396/01/23	19,000	19,000	19,000	18,803	0.16	6	21K	401M
1396/01/21	18,823	18,301	18,824	18,773	(0.27)	42	42K	790M
1396/01/20	18,990	18,500	18,990	18,823	(0.03)	26	24K	448M
1396/01/19	18,755	18,750	19,047	18,828	(0.59)	28	131K	2B
1396/01/16	18,835	18,816	18,835	18,940	(0.12)	9	26K	486M
1396/01/15	18,850	18,821	19,300	18,963	(0.07)	11	24K	463M
1396/01/14	19,000	18,817	19,929	18,977	(0.44)	21	73K	1B
1396/01/09	19,000	18,850	19,000	19,061	(0.01)	6	2K	38M
1396/01/08	19,300	19,000	19,899	19,063	(0.1)	21	46K	882M
1396/01/07	18,701	18,700	19,989	19,082	0.15	13	11K	207M
1396/01/06	18,700	18,700	19,500	19,054	(0.21)	25	17K	320M
1396/01/05	18,754	18,700	18,754	19,095	(0.37)	13	25K	470M
1395/12/28	20,151	18,530	20,151	19,165	(0.15)	24	71K	1B
1395/12/25	20,000	18,672	20,001	19,193	(0.64)	22	49K	917M
1395/12/24	19,000	18,502	20,380	19,316	(0.57)	45	39K	739M
1395/12/23	19,000	18,672	19,150	19,426	(1.16)	26	40K	745M
1395/12/22	19,979	18,848	19,979	19,654	(0.93)	44	33K	622M
1395/12/21	20,000	18,985	20,000	19,839	(0.73)	37	31K	599M
1395/12/18	20,472	20,000	20,472	19,984	2.49	48	84K	2B
1395/12/17	20,382	20,382	20,382	19,498	0.44	24	14K	288M
1395/12/16	20,232	20,232	20,232	19,412	0.74	24	24K	482M
1395/12/15	19,849	19,100	19,849	19,269	1.93	30	62K	1B
1395/12/14	19,536	19,530	19,536	18,904	1.60	64	51K	1B
1395/12/11	19,380	19,300	19,380	18,606	0.80	29	27K	514M
1395/12/10	18,800	18,800	19,265	18,458	0.60	16	19K	373M
1395/12/09	18,500	18,500	18,980	18,348	1.50	16	48K	914M
1395/12/08	18,699	18,699	18,876	18,077	0.55	27	19K	365M
1395/12/07	18,760	18,250	18,760	17,978	0.60	17	34K	620M
1395/12/04	18,500	18,201	18,534	17,870	1.23	25	41K	756M
1395/12/03	18,079	18,079	18,263	17,652	1.48	34	48K	870M
1395/11/27	17,500	17,000	17,500	17,394	(0.09)	12	7K	118M
1395/11/26	17,350	17,000	17,350	17,409	(0.13)	15	10K	178M
1395/11/25	18,099	17,800	18,099	17,432	0.47	15	18K	318M
1395/11/24	18,090	18,050	18,100	17,351	0.16	9	6K	102M
1395/11/23	18,145	18,120	18,148	17,324	0.23	15	7K	136M
1395/11/20	17,454	17,000	18,000	17,284	0.23	29	33K	568M
1395/11/19	17,025	16,900	17,455	17,245	(0.13)	11	13K	227M
1395/11/18	17,300	17,000	17,300	17,268	(0.04)	18	9K	147M
1395/11/17	17,400	17,150	17,450	17,275	(0.08)	13	18K	307M
1395/11/16	17,390	17,103	17,455	17,289	0.20	18	42K	728M
1395/11/13	17,249	17,110	17,250	17,255	0.0	3	1K	21M
1395/11/12	16,950	16,900	17,299	17,255	(0.02)	9	2K	34M
1395/11/11	16,900	16,900	17,000	17,258	(0.07)	10	7K	121M
1395/11/10	16,845	16,845	17,000	17,270	(2.6)	28	84K	1B
1395/11/09	18,300	17,023	18,300	17,731	(1.04)	27	50K	871M
1395/11/06	18,000	17,800	18,500	17,918	0.27	28	22K	402M
1395/11/05	18,200	17,552	18,200	17,869	0.72	44	155K	3B
1395/11/04	17,600	17,500	17,900	17,741	(0.05)	38	43K	767M
1395/11/03	17,670	17,000	18,440	17,750	0.33	43	49K	877M
1395/11/02	17,719	17,000	17,727	17,692	4.79	71	158K	3B
1395/10/29	17,131	17,131	17,131	16,883	3.48	42	111K	2B
1395/10/28	16,106	16,106	16,832	16,316	1.78	24	58K	983M
1395/10/27	16,031	16,031	16,031	16,031	0.0	4	10K	160M
1395/10/18	31,985	30,000	31,985	31,063	(0.25)	19	8K	231M
1395/10/15	30,500	29,703	30,500	31,142	(0.4)	17	7K	204M
1395/10/14	31,321	30,000	31,321	31,266	(0.18)	3	4K	106M
1395/10/13	30,013	30,009	31,987	31,321	(0.55)	10	9K	280M
1395/10/12	31,750	31,000	32,390	31,493	0.72	27	25K	795M
1395/10/11	31,213	31,050	32,450	31,267	0.17	16	16K	498M
1395/10/08	30,000	29,877	31,448	31,213	(0.75)	17	15K	464M
1395/10/07	29,953	29,952	29,953	31,449	(0.25)	8	4K	120M
1395/10/06	29,981	29,981	31,500	31,528	(0.1)	6	5K	143M
1395/10/05	30,451	30,076	30,451	31,558	(0.31)	11	6K	174M
1395/10/04	31,500	30,500	32,000	31,657	(0.1)	10	6K	180M
1395/10/01	31,400	31,100	31,400	31,690	(0.02)	9	1K	43M
1395/09/30	31,500	31,400	31,500	31,696	0.0	3	74	2M
1395/09/29	32,500	30,112	32,500	31,696	0.0	4	252	8M
1395/09/24	31,850	30,107	31,971	31,696	0.02	10	7K	210M
1395/09/23	30,333	30,333	30,333	31,690	(0.75)	8	12K	364M
1395/09/22	30,376	30,373	30,376	31,929	(0.13)	5	2K	64M
1395/09/21	31,899	31,899	31,899	31,971	(0.01)	1	2K	64M
1395/09/20	30,553	30,553	31,500	31,973	(0.58)	8	14K	423M
1395/09/16	31,600	30,688	31,600	32,161	(0.44)	15	9K	291M
1395/09/15	31,999	31,506	31,999	32,303	(0.02)	2	2K	62M
1395/09/14	32,000	31,506	32,000	32,311	(0.03)	4	2K	53M
1395/09/13	32,000	32,000	32,500	32,320	(0.2)	9	14K	439M
1395/09/07	32,989	31,611	32,990	32,385	0.08	9	6K	195M
1395/09/06	32,001	32,001	32,001	32,360	0.0	1	150	5M
1395/09/03	33,599	31,507	33,599	32,361	0.0	8	1K	41M
1395/09/02	32,000	32,000	33,100	32,360	0.58	13	19K	620M
1395/09/01	33,330	32,500	33,330	32,172	0.11	8	4K	117M
1395/08/29	33,300	31,015	33,300	32,138	0.01	2	415	14M
1395/08/26	31,802	31,802	32,000	32,135	(0.04)	9	3K	110M
1395/08/25	33,498	33,498	33,498	32,148	0.02	2	405	14M
1395/08/24	33,676	32,100	33,676	32,141	0.21	12	11K	361M
1395/08/23	33,615	33,615	33,619	32,073	0.17	5	3K	90M
1395/08/22	30,500	30,500	32,473	32,019	3.53	16	57K	2B
1395/08/19	30,506	30,000	32,000	30,927	0.31	10	8K	247M
1395/08/17	30,900	30,900	31,000	30,831	0.02	5	3K	98M
1395/08/16	30,792	30,791	32,000	30,825	(0.01)	7	18K	562M
1395/08/15	32,000	31,530	32,327	30,829	0.13	8	3K	92M
1395/08/12	32,316	32,316	32,316	30,788	0.03	2	530	17M
1395/08/11	32,311	32,311	32,311	30,778	0.02	3	260	8M
1395/08/10	31,800	31,800	32,267	30,773	0.14	8	2K	71M
1395/08/09	31,836	31,836	31,836	30,731	1.36	11	22K	690M
1395/08/08	31,300	31,300	31,497	30,320	1.07	17	18K	557M
1395/08/05	31,400	30,500	31,400	29,998	0.31	14	10K	310M
1395/08/03	31,298	29,700	31,298	29,905	0.33	16	5K	165M
1395/08/02	31,023	31,023	31,030	29,808	0.86	12	14K	429M
1395/08/01	29,000	29,000	30,733	29,553	0.97	19	20K	599M
1395/07/28	29,000	29,000	30,166	29,270	1.88	12	42K	1B
1395/07/27	28,899	28,899	29,000	28,730	0.04	6	4K	108M
1395/07/26	28,005	28,000	29,000	28,718	(0.01)	10	17K	476M
1395/07/25	29,000	27,854	29,000	28,720	(0.19)	14	11K	299M
1395/07/24	29,000	28,000	29,000	28,775	(0.25)	7	10K	280M
1395/07/19	29,000	28,990	29,000	28,847	0.0	3	160	5M
1395/07/18	29,000	28,500	29,000	28,847	0.21	12	23K	667M
1395/07/17	29,480	29,300	29,490	28,786	0.07	5	3K	75M
1395/07/14	28,650	28,600	29,000	28,766	(0.03)	8	6K	183M
1395/07/13	29,000	29,000	29,000	28,774	0.01	4	1K	31M
1395/07/12	28,512	28,400	28,512	28,771	(1.62)	19	48K	1B
1395/07/11	29,600	29,000	29,600	29,244	0.01	6	4K	128M
1395/07/10	29,100	29,100	29,501	29,242	0.01	3	650	19M
1395/07/07	30,100	29,300	30,100	29,240	0.07	8	4K	121M
1395/07/06	30,100	30,000	30,300	29,219	0.59	16	14K	406M
1395/07/05	29,564	29,564	30,000	29,049	0.27	10	6K	188M
1395/07/04	30,300	30,300	30,300	28,970	0.04	3	800	24M
1395/07/03	29,330	29,330	30,307	28,957	0.32	10	6K	188M
1395/06/31	28,500	28,500	29,333	28,864	3.32	27	55K	2B
1395/06/29	27,940	27,940	28,250	27,937	0.01	5	865	24M
1395/06/28	28,100	28,100	28,680	27,934	0.36	9	11K	318M
1395/06/27	27,800	27,600	27,800	27,833	(0.05)	5	8K	236M
1395/06/24	27,950	27,500	27,950	27,848	(0.01)	6	7K	196M
1395/06/23	28,180	27,850	28,180	27,851	0.06	10	9K	239M
1395/06/21	28,689	27,900	28,689	27,833	0.17	22	21K	597M
1395/06/20	28,000	27,470	28,000	27,785	(0.03)	5	5K	141M
1395/06/17	27,425	27,425	28,954	27,794	0.79	16	45K	1B
1395/06/16	27,400	27,390	27,500	27,576	(0.24)	26	25K	690M
1395/06/15	27,400	27,400	28,125	27,643	3.20	26	56K	2B
1395/06/14	26,274	26,124	27,386	26,786	2.70	13	50K	1B
1395/06/13	26,800	25,795	26,800	26,082	(0.13)	7	9K	240M
1395/06/10	26,800	26,100	26,800	26,115	0.02	5	3K	75M
1395/06/09	26,873	26,478	26,873	26,111	0.08	5	2K	62M
1395/06/08	25,470	25,470	26,598	26,090	(0.06)	5	3K	88M
1395/06/07	25,200	25,200	26,599	26,106	2.36	9	49K	1B
1395/06/06	25,300	25,200	25,600	25,503	(0.58)	25	32K	803M
1395/06/03	26,000	25,266	26,200	25,652	0.09	17	18K	475M
1395/06/02	26,200	25,222	26,200	25,630	0.01	3	430	11M
1395/06/01	26,050	25,100	26,050	25,627	(0.06)	6	5K	139M
1395/05/31	25,701	25,502	25,750	25,642	0.02	11	14K	367M
1395/05/30	25,661	25,661	25,661	25,636	0.0	1	93	2M
1395/05/27	26,000	26,000	26,000	25,636	0.16	2	8K	215M
1395/05/26	25,700	25,510	25,707	25,594	1.39	42	104K	3B
1395/05/25	25,400	25,400	26,000	25,242	0.17	4	5K	124M
1395/05/24	25,410	25,410	25,699	25,198	0.19	9	10K	264M
1395/05/23	25,699	25,300	25,699	25,151	0.13	5	10K	244M
1395/05/20	25,679	25,679	25,679	25,118	0.03	1	1K	26M
1395/05/19	25,777	25,777	25,777	25,111	0.01	1	250	6M
1395/05/18	24,800	24,800	25,777	25,109	(1.28)	4	43K	1B
1395/05/17	25,500	25,121	25,500	25,434	0.0	2	860	22M
1395/05/16	26,000	25,555	26,000	25,434	0.02	4	1K	28M
1395/05/11	24,145	24,145	26,540	25,430	0.06	19	20K	499M
1395/05/10	25,600	25,000	25,600	25,415	0.01	14	10K	244M
1395/05/06	25,800	25,408	25,800	25,412	0.02	5	2K	39M
1395/05/05	25,407	25,400	25,530	25,407	0.0	7	4K	110M
1395/05/04	25,800	25,250	25,800	25,407	0.16	11	10K	254M
1395/05/03	25,210	25,210	26,089	25,367	0.09	5	11K	283M
1395/05/02	25,500	25,180	25,798	25,344	0.02	3	1K	36M
1395/04/29	25,800	25,800	25,800	25,340	0.36	4	13K	342M
1395/04/28	25,400	25,240	25,780	25,249	0.04	9	2K	59M
1395/04/27	25,600	25,020	25,600	25,238	0.02	10	3K	80M
1395/04/26	25,020	25,001	25,800	25,232	0.19	8	11K	270M
1395/04/22	25,020	25,001	25,779	25,184	0.12	6	16K	410M
1395/04/21	26,000	25,021	26,000	25,153	0.53	15	38K	961M
1395/04/20	26,000	26,000	26,000	25,020	0.01	3	271	7M
1395/04/19	25,500	25,500	25,500	25,017	0.02	1	600	15M
1395/04/15	25,031	25,031	25,299	25,013	0.01	4	5K	115M
1395/04/14	25,011	25,010	25,051	25,011	(3.4)	20	531K	13B
1395/04/13	24,711	24,711	25,300	25,891	(0.07)	7	2K	43M
1395/04/12	25,929	24,650	25,929	25,908	(0.08)	3	2K	56M
1395/04/09	25,000	24,653	25,000	25,930	(0.07)	4	1K	28M
1395/04/08	25,002	24,933	25,011	25,947	(1.1)	16	19K	468M
1395/04/06	26,490	25,082	26,490	26,235	(0.09)	4	2K	45M
1395/04/05	26,599	25,650	26,600	26,259	(0.01)	9	3K	71M
1395/04/02	26,500	26,082	26,900	26,262	0.38	22	16K	414M
1395/04/01	26,965	26,501	26,983	26,162	1.80	20	29K	790M
1395/03/31	24,830	23,750	26,047	25,699	3.60	35	107K	3B
1395/03/30	25,943	24,826	25,943	24,807	0.40	19	8K	202M
1395/03/29	25,072	24,720	25,072	24,708	3.47	34	56K	1B
1395/03/26	24,323	24,323	24,712	23,879	1.46	29	24K	585M
1395/03/25	24,204	23,900	24,204	23,536	2.10	34	34K	815M
1395/03/24	24,019	24,019	24,019	23,052	0.77	17	12K	295M
1395/03/23	22,531	22,531	23,881	22,876	0.58	6	10K	246M
1395/03/22	23,300	23,000	23,599	22,744	0.24	19	6K	148M
1395/03/19	23,453	22,532	23,453	22,690	1.58	26	26K	601M
1395/03/18	21,313	21,313	22,337	22,337	5.00	28	82K	2B
1395/03/09	24,999	24,010	25,100	24,274	1.12	21	27K	667M
1395/03/08	24,000	24,000	25,001	24,004	0.09	157	1M	34B
1395/03/05	23,970	23,900	23,980	23,983	(0.05)	14	11K	264M
1395/03/04	24,000	23,810	24,000	23,995	(0.02)	7	2K	41M
1395/03/03	23,967	23,600	24,000	23,999	0.13	15	78K	2B
1395/03/01	23,965	23,965	23,999	23,967	0.0	6	580	14M
1395/02/29	23,890	23,890	23,890	23,967	(0.01)	4	2K	52M
1395/02/28	23,970	23,900	23,970	23,969	0.0	8	902	22M
1395/02/27	23,800	22,843	24,000	23,970	(0.18)	11	157K	4B
1395/02/26	23,118	22,901	23,118	24,014	(0.38)	14	6K	145M
1395/02/25	23,370	23,141	23,370	24,106	(0.15)	5	3K	74M
1395/02/22	23,900	23,900	23,950	24,142	0.0	2	260	6M
1395/02/21	23,999	23,999	24,000	24,143	(0.02)	2	3K	63M
1395/02/20	23,376	23,375	23,405	24,148	(1.86)	25	30K	698M
1395/02/19	23,405	23,405	23,980	24,605	(0.12)	5	3K	73M
1395/02/18	23,500	23,500	23,501	24,634	(0.25)	6	4K	97M
1395/02/15	23,731	23,650	23,731	24,696	(0.72)	13	12K	280M
1395/02/14	23,820	23,730	23,820	24,875	(0.41)	7	7K	169M
1395/02/13	24,220	23,830	24,220	24,978	(0.34)	8	6K	131M
1395/02/12	24,450	24,222	24,799	25,062	(1.7)	15	35K	859M
1395/02/11	24,900	24,602	25,500	25,496	(0.72)	16	22K	542M
1395/02/08	24,950	24,762	24,950	25,682	(0.35)	9	8K	188M
1395/02/07	24,764	24,763	25,000	25,772	(0.34)	4	6K	160M
1395/02/06	25,000	25,000	25,000	25,860	(0.2)	6	5K	115M
1395/02/05	25,000	25,000	25,002	25,912	(0.22)	10	5K	118M
1395/02/04	24,737	24,734	25,002	25,969	(0.25)	12	4K	104M
1395/02/01	25,001	25,000	25,400	26,035	(0.32)	11	6K	161M
1395/01/31	26,199	25,150	26,199	26,118	(0.09)	5	11K	278M
1395/01/30	25,000	25,000	26,730	26,142	2.69	27	113K	3B
1395/01/29	25,471	25,020	25,471	25,458	(0.74)	9	35K	877M
1395/01/28	25,710	25,597	25,750	25,647	0.20	9	40K	1B
1395/01/25	24,370	24,370	26,700	25,596	0.21	14	12K	307M
1395/01/24	25,000	24,500	26,000	25,542	0.01	13	7K	180M
1395/01/23	25,000	25,000	26,837	25,539	(0.08)	46	130K	3B
1395/01/22	25,101	25,021	26,000	25,560	(2.95)	35	50K	1B
1395/01/21	25,092	25,092	26,460	26,337	(0.28)	22	51K	1B
1395/01/18	26,500	26,490	26,500	26,412	0.01	3	2K	56M
1395/01/17	26,410	26,410	26,425	26,410	(5.0)	46	173K	5B
1395/01/16	26,425	26,425	26,425	27,800	(0.05)	2	844	22M
1395/01/15	26,523	26,523	26,523	27,815	(0.37)	10	6K	157M
1395/01/14	26,605	26,605	26,605	27,918	(0.31)	6	5K	133M
1395/01/10	26,616	26,616	26,616	28,005	(0.04)	2	638	17M
1395/01/09	26,790	26,790	26,790	28,016	(0.65)	10	10K	279M
1395/01/08	28,400	26,997	28,400	28,199	(0.77)	20	13K	348M
1395/01/07	28,400	28,180	28,400	28,417	(0.01)	3	866	24M
1394/12/26	27,500	26,508	29,099	28,419	2.54	50	421K	12B
1394/12/25	26,500	26,500	27,900	27,714	(0.2)	62	77K	2B
1394/12/24	27,500	26,500	28,941	27,769	0.10	55	66K	2B
1394/12/22	27,940	26,211	27,940	27,740	4.25	70	79K	2B
1394/12/19	26,610	26,610	26,610	26,610	5.00	55	157K	4B
1394/12/18	25,365	25,000	25,365	25,343	4.91	49	150K	4B
1394/12/17	24,462	24,462	24,462	24,158	3.69	14	59K	1B
1394/12/16	24,100	24,099	24,101	23,298	1.50	27	24K	578M
1394/12/15	23,599	23,000	23,646	22,954	1.93	49	34K	792M
1394/12/12	23,416	23,416	23,416	22,520	0.98	19	16K	368M
1394/12/11	22,782	22,700	22,782	22,301	2.78	23	45K	1B
1394/12/10	22,387	22,387	22,489	21,698	1.30	15	21K	470M
1394/12/09	22,387	22,387	22,387	21,419	0.46	11	7K	164M
1394/12/08	22,218	22,218	22,218	21,321	0.76	14	12K	270M
1394/12/05	22,100	21,800	22,101	21,160	0.53	16	9K	189M
1394/12/04	21,500	21,500	21,579	21,049	2.42	20	39K	851M
1394/12/03	20,200	20,000	21,353	20,552	1.06	33	33K	693M
1394/12/02	21,000	20,232	21,000	20,337	0.08	15	5K	113M
1394/12/01	20,190	20,000	20,841	20,321	2.38	48	106K	2B
1394/11/28	19,000	19,000	20,200	19,849	0.53	31	135K	3B
1394/11/27	20,300	19,700	20,399	19,745	0.45	14	15K	297M
1394/11/26	19,500	19,500	20,300	19,656	0.68	22	26K	516M
1394/11/25	19,110	19,110	20,000	19,523	0.43	17	20K	386M
1394/11/24	18,751	18,751	19,500	19,439	(0.49)	11	17K	331M
1394/11/21	18,761	18,662	19,900	19,535	(0.27)	35	63K	1B
1394/11/20	18,989	18,989	19,999	19,588	(2.0)	38	84K	2B
1394/11/19	20,000	19,600	20,990	19,988	(1.22)	28	55K	1B
1394/11/18	20,500	20,000	21,000	20,234	0.14	15	18K	375M
1394/11/17	19,500	19,500	20,502	20,206	3.48	27	62K	1B
1394/11/14	19,400	19,400	19,995	19,526	0.51	16	33K	647M
1394/11/13	19,449	19,200	19,450	19,427	4.87	36	176K	3B
1394/11/12	18,793	18,785	19,021	18,524	2.25	24	41K	774M
1394/11/11	18,200	18,200	18,794	18,116	0.56	18	12K	222M
1394/11/10	18,850	18,400	18,850	18,015	0.04	2	1K	21M
1394/11/07	17,500	17,500	18,700	18,008	(0.8)	18	21K	378M
1394/11/06	18,119	18,119	18,700	18,153	0.15	13	8K	148M
1394/11/05	18,499	18,100	18,590	18,126	2.12	21	41K	749M
1394/11/04	17,500	17,500	18,390	17,749	0.32	22	19K	344M
1394/11/03	18,000	17,500	18,000	17,692	(0.04)	10	8K	144M
1394/10/30	17,900	17,900	18,150	17,699	0.11	5	4K	67M
1394/10/29	17,999	16,721	18,380	17,679	0.69	12	22K	390M
1394/10/28	17,558	17,554	17,558	17,558	0.0	10	66K	1B
1394/10/26	17,571	17,499	17,571	17,558	4.91	24	109K	2B
1394/10/23	16,000	16,000	16,790	16,736	4.66	44	123K	2B
1394/10/22	15,999	15,999	16,000	15,991	0.90	14	75K	1B
1394/10/21	15,202	15,202	15,202	15,848	(0.21)	6	4K	61M
1394/10/20	15,600	15,202	15,600	15,882	(0.7)	15	14K	216M
1394/10/19	15,979	15,977	15,979	15,994	0.0	2	500	8M
1394/10/16	16,000	16,000	16,000	15,994	0.01	9	15K	248M
1394/10/15	15,990	15,900	15,994	15,993	4.99	21	91K	1B
1394/10/14	14,500	14,444	15,457	15,233	3.48	35	135K	2B
1394/10/12	14,051	14,051	15,000	14,721	(0.01)	8	9K	129M
1394/10/09	14,443	14,443	14,700	14,723	(0.12)	7	7K	95M
1394/10/07	14,700	14,450	14,700	14,741	(0.01)	2	2K	31M
1394/10/05	14,698	14,040	14,700	14,742	(0.11)	8	10K	147M
1394/10/02	14,605	14,605	14,605	14,758	0.0	1	122	2M
1394/09/29	14,600	14,510	14,600	14,758	(0.26)	6	11K	158M
1394/09/28	14,999	14,700	14,999	14,796	(0.01)	5	2K	27M
1394/09/25	14,800	14,800	15,000	14,798	0.03	4	3K	39M
1394/09/24	14,600	14,600	14,700	14,793	(0.2)	9	12K	168M
1394/09/23	15,000	14,700	15,000	14,822	0.01	2	281	4M
1394/09/22	14,800	14,800	15,000	14,821	0.0	2	809	12M
1394/09/18	14,817	14,817	15,000	14,821	0.03	6	5K	71M
1394/09/16	14,601	14,601	14,601	14,817	(0.02)	1	1K	15M
1394/09/15	14,522	14,520	15,000	14,820	0.03	5	4K	64M
1394/09/14	14,868	14,868	15,180	14,816	0.02	3	3K	50M
1394/09/10	14,820	14,500	14,820	14,813	0.0	2	400	6M
1394/09/09	14,501	14,500	14,501	14,813	(0.01)	3	600	9M
1394/09/08	14,402	14,400	14,402	14,815	(0.14)	3	4K	55M
1394/09/07	14,501	14,490	14,501	14,836	(0.2)	5	6K	91M
1394/09/04	14,500	14,500	14,500	14,865	0.0	1	75	1M
1394/09/03	15,000	14,502	15,000	14,865	(0.01)	4	3K	49M
1394/09/02	14,650	14,501	14,650	14,866	(0.3)	8	11K	166M
1394/09/01	14,650	14,510	15,000	14,911	(0.4)	18	12K	169M
1394/08/30	14,600	14,510	14,600	14,971	(0.16)	8	5K	70M
1394/08/26	14,710	14,700	14,710	14,995	(0.01)	2	650	10M
1394/08/25	15,000	14,701	15,050	14,997	(0.09)	3	5K	81M
1394/08/24	15,000	14,950	15,000	15,011	(0.01)	5	3K	52M
1394/08/23	15,000	14,714	15,247	15,012	(0.09)	11	18K	273M
1394/08/20	14,750	14,710	15,000	15,026	(0.14)	5	9K	133M
1394/08/19	15,000	15,000	15,000	15,047	(0.04)	6	9K	136M
1394/08/18	15,071	14,703	15,071	15,053	(0.12)	7	16K	244M
1394/08/17	14,853	14,853	15,001	15,071	(0.23)	5	21K	319M
1394/08/16	15,001	15,001	15,009	15,106	(0.08)	4	9K	135M
1394/08/13	15,000	15,000	15,000	15,118	(0.01)	1	1K	15M
1394/08/12	15,000	15,000	15,000	15,119	(0.21)	12	17K	257M
1394/08/11	15,299	15,200	15,450	15,151	1.14	16	39K	601M
1394/08/09	15,400	15,100	15,400	14,980	0.71	10	18K	278M
1394/08/06	14,700	14,700	14,700	14,874	(0.06)	1	4K	56M
1394/08/05	14,990	14,990	15,404	14,883	0.87	8	27K	415M
1394/08/04	14,705	14,705	14,705	14,754	(0.02)	1	5K	77M
1394/08/03	14,590	14,500	15,250	14,757	1.14	14	23K	353M
1394/07/29	14,750	14,400	14,800	14,590	0.03	9	14K	198M
1394/07/26	14,900	14,900	14,900	14,586	0.01	1	467	7M
1394/07/25	15,000	14,501	15,000	14,584	0.29	8	8K	120M
1394/07/22	15,000	15,000	15,000	14,542	0.02	1	530	8M
1394/07/21	14,672	14,000	15,000	14,539	(0.91)	26	60K	876M
1394/07/20	14,989	14,639	14,989	14,672	0.23	7	21K	316M
1394/07/19	15,000	14,000	15,000	14,639	0.13	4	11K	159M
1394/07/18	15,259	15,001	15,259	14,620	0.60	10	10K	149M
1394/07/15	14,487	14,487	14,551	14,533	4.86	18	108K	2B
1394/07/14	13,620	13,600	14,290	13,859	0.22	11	19K	262M
1394/07/12	13,900	13,900	14,200	13,828	0.0	2	90	1M
1394/07/11	14,480	13,811	14,480	13,828	0.25	2	7K	93M
1394/07/08	14,446	14,300	14,446	13,793	0.25	6	4K	59M
1394/07/07	14,376	13,693	14,376	13,759	0.49	15	9K	126M
1394/07/06	14,360	14,360	14,368	13,692	0.06	2	970	14M
1394/07/05	13,500	13,500	14,351	13,684	0.11	8	8K	108M
1394/07/04	13,500	13,500	13,500	13,669	(0.04)	4	3K	37M
1394/07/01	13,500	13,500	13,580	13,675	(0.05)	2	4K	47M
1394/06/31	13,500	13,500	13,505	13,682	(0.21)	6	11K	149M
1394/06/30	13,079	13,079	13,200	13,711	(0.41)	4	7K	92M
1394/06/29	13,350	13,300	13,941	13,767	(0.17)	5	4K	52M
1394/06/28	13,840	13,840	13,949	13,790	0.0	4	316	4M
1394/06/24	13,650	13,650	13,650	13,790	0.0	1	127	2M
1394/06/23	13,277	13,277	13,590	13,790	(1.32)	13	23K	302M
1394/06/16	13,529	13,500	13,530	13,975	(1.65)	21	27K	366M
1394/06/15	13,900	13,900	13,900	14,210	(0.05)	1	2K	23M
1394/06/11	13,575	13,575	13,578	14,217	(0.5)	12	8K	109M
1394/06/10	13,698	13,639	13,698	14,289	(0.47)	7	8K	105M
1394/06/09	13,950	13,800	13,950	14,356	(0.15)	3	3K	44M
1394/06/08	14,000	13,681	14,250	14,378	(0.1)	6	3K	40M
1394/06/07	13,740	13,712	13,740	14,392	(0.28)	7	5K	63M
1394/06/04	13,739	13,739	13,739	14,433	(0.2)	4	3K	44M
1394/06/03	13,813	13,768	13,813	14,462	(0.2)	3	3K	44M
1394/06/02	13,921	13,813	13,921	14,491	(0.33)	8	5K	76M
1394/06/01	14,000	14,000	14,000	14,539	(0.53)	2	10K	140M
1394/05/31	14,000	13,930	14,000	14,616	(0.2)	5	4K	50M
1394/05/27	14,499	14,499	14,499	14,645	(0.03)	2	3K	40M
1394/05/26	14,303	13,987	14,303	14,650	(0.49)	12	8K	116M
1394/05/25	14,310	14,303	14,350	14,722	(0.47)	9	12K	179M
1394/05/21	14,350	14,350	14,350	14,792	(0.01)	2	330	5M
1394/05/19	14,302	14,301	14,302	14,794	(0.06)	2	2K	21M
1394/05/18	14,200	14,200	15,000	14,803	(0.07)	12	19K	281M
1394/05/17	15,000	15,000	15,000	14,814	0.0	1	70	1M
1394/05/14	14,450	14,300	14,820	14,814	(0.12)	6	3K	47M
1394/05/13	15,000	15,000	15,379	14,832	0.07	3	2K	27M
1394/05/12	15,000	14,610	15,000	14,822	(0.06)	7	4K	64M
1394/05/11	15,486	15,000	15,486	14,831	0.03	2	977	15M
1394/05/10	14,600	14,600	15,100	14,826	0.20	10	14K	209M
1394/05/07	15,090	14,990	15,090	14,796	0.03	3	1K	17M
1394/05/06	14,990	14,300	15,095	14,792	2.89	21	54K	810M
1394/05/05	14,400	14,358	14,400	14,377	(4.87)	42	78K	1B
1394/05/04	14,658	14,500	14,658	15,113	(0.98)	7	18K	260M
1394/05/03	15,393	14,750	15,393	15,263	4.11	54	162K	2B
1394/04/31	15,015	15,015	15,015	14,660	2.52	4	40K	606M
1394/04/30	14,968	14,968	14,968	14,300	0.31	1	5K	75M
1394/04/29	14,604	14,604	14,604	14,256	2.49	3	40K	584M
1394/04/24	14,245	14,245	14,245	13,909	2.52	2	40K	575M
1394/04/23	14,241	14,241	14,241	13,567	0.03	1	500	7M
1394/04/22	13,827	13,827	13,827	13,563	2.99	12	48K	663M
1394/04/21	13,469	13,469	13,469	13,169	2.66	4	42K	572M
1394/04/20	13,416	13,416	13,416	12,828	0.39	4	6K	85M
1394/04/16	13,415	13,415	13,415	12,778	0.01	1	162	2M
1394/04/15	13,368	13,368	13,368	12,777	0.35	7	6K	75M
1394/04/14	12,812	12,812	13,274	12,732	0.71	7	12K	155M
1394/04/13	13,233	13,200	13,233	12,642	0.31	10	5K	66M
1394/04/10	13,000	13,000	13,218	12,603	0.11	6	2K	31M
1394/04/09	13,011	13,000	13,011	12,589	0.42	6	9K	117M
1394/04/08	13,000	13,000	13,121	12,536	0.31	11	6K	74M
1394/04/07	13,070	13,070	13,070	12,497	0.01	1	182	2M
1394/04/06	12,920	12,600	12,920	12,496	0.68	11	15K	192M
1394/04/03	12,901	12,900	12,997	12,411	0.26	11	5K	61M
1394/04/02	12,516	12,516	12,965	12,379	0.25	12	4K	58M
1394/04/01	12,550	12,550	12,700	12,348	0.11	6	3K	43M
1394/03/31	12,500	12,500	12,500	12,334	0.02	1	796	10M
1394/03/30	12,786	12,700	12,803	12,332	1.13	14	19K	241M
1394/03/27	12,780	12,780	12,787	12,194	0.07	2	1K	13M
1394/03/25	11,800	11,601	12,500	12,186	(0.15)	9	10K	125M
1394/03/23	11,610	11,609	11,610	12,204	(0.12)	4	2K	23M
1394/03/20	12,789	12,789	12,789	12,219	0.31	9	5K	64M
1394/03/19	11,800	11,800	11,850	12,181	(0.07)	5	2K	20M
1394/03/18	11,805	11,800	11,805	12,189	(0.39)	11	9K	103M
1394/03/12	11,825	11,720	11,825	12,237	(0.79)	9	14K	161M
1394/03/02	14,549	13,820	14,600	14,435	(0.74)	28	54K	776M
1394/02/30	14,300	14,044	14,500	14,542	(0.59)	18	15K	219M
1394/02/29	14,400	14,250	14,800	14,629	(0.09)	11	12K	175M
1394/02/28	14,105	14,100	14,999	14,642	(0.27)	12	6K	78M
1394/02/27	14,500	14,079	15,150	14,681	0.12	13	16K	241M
1394/02/23	14,600	14,500	14,900	14,664	(0.07)	7	10K	141M
1394/02/22	14,600	13,835	14,800	14,674	2.25	14	105K	2B
1394/02/21	13,800	13,800	14,598	14,351	0.03	9	5K	70M
1394/02/20	14,001	14,000	14,300	14,346	(0.24)	7	12K	166M
1394/02/19	14,600	13,810	14,600	14,381	0.08	10	19K	274M
1394/02/16	14,600	14,310	14,600	14,369	0.07	7	3K	50M
1394/02/15	14,590	14,310	14,590	14,359	0.0	4	873	13M
1394/02/14	14,479	14,479	14,600	14,359	0.10	8	7K	98M
1394/02/13	14,590	14,101	14,590	14,344	(0.04)	8	7K	98M
1394/02/09	14,440	14,120	14,440	14,350	(0.03)	7	8K	108M
1394/02/08	14,372	13,799	14,394	14,355	(0.12)	121	209K	3B
1394/02/07	14,121	14,120	14,300	14,372	(2.28)	22	47K	657M
1394/02/06	14,163	14,161	14,250	14,708	(0.29)	15	6K	85M
1394/02/05	14,500	14,500	14,500	14,751	(0.11)	1	5K	69M
1394/02/02	14,799	14,276	14,799	14,767	(0.69)	15	15K	218M
1394/02/01	14,500	14,500	14,550	14,870	(0.3)	8	9K	129M
1394/01/31	14,350	14,350	14,800	14,914	(0.06)	4	2K	31M
1394/01/30	14,890	14,330	14,890	14,923	(0.01)	3	854	13M
1394/01/29	15,000	14,419	15,000	14,924	(0.63)	19	15K	217M
1394/01/26	15,110	15,000	15,200	15,019	0.05	12	11K	159M
1394/01/25	15,000	14,380	15,290	15,011	0.27	19	28K	417M
1394/01/24	15,000	15,000	15,100	14,971	0.03	9	6K	93M
1394/01/23	15,499	15,000	15,499	14,966	0.04	7	2K	36M
1394/01/22	14,699	14,330	15,366	14,960	1.25	41	57K	859M
1394/01/19	14,350	14,350	14,800	14,775	(0.03)	3	3K	39M
1394/01/18	14,700	14,206	14,700	14,780	(0.08)	8	5K	78M
1394/01/17	14,200	14,200	14,900	14,792	0.31	31	37K	552M
1394/01/16	15,236	15,051	15,236	14,747	0.66	17	13K	204M
1394/01/15	14,650	14,650	14,650	14,650	4.00	25	159K	2B
1394/01/11	13,680	13,550	14,000	14,087	(0.18)	12	8K	105M
1394/01/10	14,102	14,000	14,102	14,112	(0.02)	6	3K	43M
1394/01/09	14,002	13,900	14,680	14,115	(2.47)	46	60K	845M
1394/01/08	13,937	13,937	14,400	14,473	(0.3)	6	6K	87M
1394/01/05	14,000	13,971	14,000	14,516	(0.25)	3	5K	74M
1393/12/27	14,300	14,280	14,703	14,553	2.94	18	64K	942M
1393/12/26	14,300	14,290	14,300	14,138	0.06	7	4K	63M
1393/12/25	14,200	14,200	14,280	14,129	0.67	16	36K	513M
1393/12/24	14,200	14,200	14,200	14,035	0.09	3	6K	81M
1393/12/23	14,000	14,000	14,300	14,022	0.51	26	63K	882M
1393/12/20	13,825	13,820	13,963	13,951	3.91	17	82K	1B
1393/12/19	13,667	13,500	13,835	13,426	0.92	24	40K	538M
1393/12/18	13,450	13,450	13,500	13,304	0.97	8	34K	460M
1393/12/17	13,252	13,251	13,450	13,176	0.26	13	15K	203M
1393/12/13	13,490	13,150	13,490	13,142	0.21	4	9K	116M
1393/12/12	13,300	13,100	13,300	13,114	0.26	11	18K	232M
1393/12/11	13,020	13,020	13,020	13,080	(0.03)	2	5K	65M
1393/12/10	13,153	13,153	13,590	13,084	0.11	5	8K	101M
1393/12/09	13,515	13,150	13,515	13,069	0.56	9	37K	486M
1393/12/06	13,450	13,163	13,474	12,996	0.31	9	6K	85M
1393/12/05	13,001	13,001	13,150	12,956	0.21	9	11K	142M
1393/12/03	13,000	13,000	13,150	12,929	0.14	13	11K	150M
1393/12/02	13,150	13,000	13,150	12,911	0.16	15	9K	120M
1393/11/29	13,295	13,149	13,300	12,891	0.26	27	15K	194M
1393/11/28	12,900	12,900	13,150	12,857	0.02	8	2K	29M
1393/11/27	12,900	12,900	12,900	12,854	0.0	2	578	7M
1393/11/26	12,854	12,346	12,900	12,854	0.0	3	376	5M
1393/11/25	12,900	12,900	12,900	12,854	0.0	1	770	10M
1393/11/21	12,500	12,347	12,500	12,854	(0.05)	4	2K	28M
1393/11/20	12,705	12,705	12,750	12,861	(2.82)	13	113K	1B
1393/11/19	13,089	12,711	13,090	13,234	(0.04)	5	3K	42M
1393/11/18	12,833	12,833	12,850	13,239	(0.96)	24	39K	494M
1393/11/15	12,839	12,839	12,839	13,367	(0.04)	3	2K	24M
1393/11/13	12,853	12,840	12,853	13,373	(0.01)	4	687	9M
1393/11/12	13,000	12,866	13,000	13,375	(0.1)	4	6K	71M
1393/11/11	12,884	12,884	13,489	13,388	(0.24)	14	12K	158M
1393/11/08	12,964	12,964	12,964	13,420	(0.62)	31	25K	325M
1393/11/07	12,977	12,977	12,977	13,504	(0.1)	4	4K	51M
1393/11/06	13,000	12,979	13,000	13,517	(0.01)	2	482	6M
1393/11/05	13,001	12,986	13,400	13,519	(0.06)	6	4K	57M
1393/11/04	13,030	13,000	13,030	13,527	(0.01)	2	531	7M
1393/11/01	13,100	13,100	13,100	13,529	(0.11)	4	5K	71M
1393/10/30	13,111	13,100	13,111	13,544	(0.13)	8	6K	83M
1393/10/29	13,122	13,110	13,122	13,562	(0.08)	6	4K	48M
1393/10/28	13,110	13,100	13,600	13,573	(0.19)	8	9K	121M
1393/10/27	13,600	13,600	13,600	13,599	0.0	1	1K	20M
1393/10/24	13,110	13,110	13,110	13,599	(0.02)	1	1K	13M
1393/10/23	13,153	13,153	13,899	13,602	0.01	2	2K	25M
1393/10/22	13,104	13,100	13,951	13,601	0.01	11	9K	129M
1393/10/21	13,063	13,063	14,000	13,600	(0.03)	10	15K	208M
1393/10/20	13,088	13,087	13,300	13,604	(0.21)	7	8K	110M
1393/10/17	13,560	13,138	13,560	13,632	(0.39)	8	16K	212M
1393/10/16	13,500	13,500	13,685	13,685	0.0	8	3M	35B
1393/10/15	13,680	13,680	13,680	13,685	0.0	1	1K	14M
1393/10/14	13,200	13,200	13,200	13,685	(0.01)	1	167	2M
1393/10/13	13,300	13,147	13,300	13,686	(0.06)	5	2K	30M
1393/10/10	13,775	13,167	13,775	13,694	(0.15)	21	17K	230M
1393/10/09	13,593	13,593	14,099	13,715	0.90	16	47K	663M
1393/10/08	13,155	13,155	13,157	13,593	(0.14)	3	7K	88M
1393/10/07	13,200	13,151	14,000	13,612	(0.06)	10	7K	92M
1393/10/06	13,082	13,081	13,950	13,620	(0.01)	3	618	8M
1393/10/03	14,045	13,800	14,045	13,622	0.87	14	54K	753M
1393/10/01	13,899	13,899	14,012	13,505	0.23	17	10K	137M
1393/09/29	13,200	13,106	13,200	13,474	0.0	2	256	3M
1393/09/26	13,300	13,101	13,400	13,474	(0.05)	12	9K	120M
1393/09/25	13,350	12,995	13,350	13,481	(0.1)	5	5K	72M
1393/09/24	12,974	12,974	12,981	13,494	(0.06)	4	2K	30M
1393/09/23	13,059	12,992	13,060	13,502	(0.12)	6	5K	64M
1393/09/19	12,985	12,985	12,985	13,518	(0.03)	1	1K	16M
1393/09/18	13,011	13,003	13,011	13,522	(0.16)	6	7K	86M
1393/09/17	13,009	13,009	13,100	13,544	(0.04)	8	2K	20M
1393/09/16	13,040	13,040	13,041	13,549	(0.25)	9	10K	131M
1393/09/15	13,200	13,065	13,200	13,583	(0.19)	9	8K	101M
1393/09/12	13,210	13,200	13,210	13,609	(0.03)	4	2K	21M
1393/09/11	13,200	13,188	13,200	13,613	(0.9)	12	37K	486M
1393/09/10	13,220	13,220	13,222	13,737	(0.15)	6	6K	78M
1393/09/09	13,994	13,309	14,000	13,757	(0.76)	15	36K	489M
1393/09/08	13,997	13,400	13,997	13,863	0.0	6	2K	28M
1393/09/05	13,700	13,599	13,700	13,863	(2.13)	19	86K	1B
1393/09/04	13,700	13,700	13,701	14,165	(0.06)	5	3K	38M
1393/09/03	13,753	13,680	13,753	14,173	(0.31)	16	14K	198M
1393/09/02	13,745	13,724	13,800	14,217	(0.55)	15	23K	310M
1393/09/01	13,740	13,740	13,758	14,295	(0.03)	4	1K	20M
1393/08/28	13,851	13,850	13,853	14,300	(0.04)	7	2K	27M
1393/08/27	13,851	13,850	13,851	14,306	(0.01)	3	500	7M
1393/08/25	14,400	13,813	14,550	14,307	(0.07)	10	7K	94M
1393/08/24	14,330	14,319	14,333	14,317	0.0	8	3K	45M
1393/08/21	13,852	13,851	13,950	14,317	(0.11)	8	5K	76M
1393/08/20	14,351	13,850	14,351	14,333	(0.17)	19	12K	169M
1393/08/19	13,855	13,855	13,855	14,358	(0.01)	2	500	7M
1393/08/18	14,600	13,835	14,600	14,360	(0.1)	10	6K	88M
1393/08/17	14,643	13,832	14,643	14,375	(0.18)	29	12K	176M
1393/08/14	13,602	13,602	14,645	14,401	2.27	48	110K	2B
1393/08/11	13,559	13,535	13,610	14,082	(0.11)	10	5K	64M
1393/08/10	13,900	13,559	14,100	14,098	(0.1)	18	22K	307M
1393/08/07	14,000	13,900	14,000	14,112	0.0	2	110	2M
1393/08/06	13,901	13,901	13,903	14,112	(0.25)	6	23K	323M
1393/08/05	14,153	14,100	14,154	14,148	0.0	16	70K	994M
1393/08/04	14,150	14,150	14,155	14,148	0.0	3	11K	160M
1393/08/03	14,200	14,142	14,360	14,148	0.04	11	10K	144M
1393/07/30	14,000	14,000	14,417	14,142	(0.54)	19	111K	2B
1393/07/29	13,852	13,852	14,180	14,219	(0.71)	9	57K	793M
1393/07/28	14,301	14,299	14,499	14,321	(0.08)	23	67K	955M
1393/07/27	14,000	13,850	14,020	14,332	(0.58)	19	28K	393M
1393/07/26	14,100	13,900	14,100	14,416	(0.13)	19	7K	93M
1393/07/23	14,930	14,135	14,937	14,435	(0.28)	23	33K	478M
1393/07/22	13,900	13,900	14,938	14,475	0.77	39	32K	474M
1393/07/20	14,443	14,420	14,595	14,364	2.35	41	105K	2B
1393/07/19	14,000	14,000	14,440	14,034	0.29	29	38K	536M
1393/07/16	13,500	13,471	14,200	13,994	(0.1)	34	67K	932M
1393/07/15	13,601	13,491	14,000	14,008	(0.32)	44	32K	437M
1393/07/14	13,890	13,621	14,197	14,053	(0.67)	29	58K	809M
1393/07/12	14,200	13,701	14,200	14,148	(0.2)	17	13K	175M
1393/07/09	14,000	13,750	14,000	14,176	(0.9)	45	57K	800M
1393/07/08	14,997	13,947	14,997	14,305	(1.27)	54	66K	929M
1393/07/07	14,492	14,300	14,493	14,489	3.97	148	195K	3B
1393/07/06	13,947	13,850	13,947	13,936	3.91	76	187K	3B
1393/07/05	13,411	13,400	13,411	13,411	3.99	156	404K	5B
1393/07/02	13,191	13,191	13,333	12,896	0.58	20	25K	333M
1393/07/01	12,600	12,600	13,150	12,821	0.72	39	78K	1B
1393/06/31	12,510	12,501	12,730	12,729	(0.02)	7	6K	82M
1393/06/30	12,737	12,350	12,737	12,731	(0.05)	11	5K	64M
1393/06/29	12,740	12,601	12,740	12,737	(0.04)	30	20K	248M
1393/06/26	12,488	12,488	12,790	12,742	0.0	11	8K	104M
1393/06/25	12,754	12,244	12,799	12,742	(0.09)	19	9K	115M
1393/06/24	12,769	12,350	12,769	12,754	(0.2)	7	11K	133M
1393/06/23	12,693	12,693	12,800	12,780	(0.01)	6	6K	74M
1393/06/22	12,602	12,322	12,700	12,781	(0.27)	28	17K	209M
1393/06/19	12,602	12,602	12,610	12,816	(0.08)	4	7K	94M
1393/06/18	13,323	12,820	13,323	12,826	0.12	19	9K	118M
1393/06/17	12,600	12,600	13,000	12,811	(2.38)	41	96K	1B
1393/06/16	12,600	12,600	12,600	13,124	(0.01)	2	200	3M
1393/06/15	12,601	12,601	12,601	13,125	(0.01)	3	378	5M
1393/06/12	12,601	12,601	12,601	13,126	0.0	1	100	1M
1393/06/11	12,607	12,607	12,607	13,126	(0.05)	3	2K	22M
1393/06/10	12,607	12,607	12,607	13,132	0.0	1	120	2M
1393/06/09	12,612	12,612	12,612	13,132	(0.04)	2	2K	19M
1393/06/08	12,615	12,615	12,615	13,137	(0.02)	4	955	12M
1393/06/05	12,672	12,671	12,700	13,140	(0.44)	21	18K	228M
1393/06/04	12,716	12,716	12,720	13,198	(0.35)	13	14K	180M
1393/06/03	12,744	12,744	12,744	13,245	(0.22)	7	9K	110M
1393/06/02	12,753	12,753	12,753	13,274	(0.08)	8	3K	37M
1393/06/01	12,840	12,840	12,840	13,284	(0.68)	14	27K	349M
1393/05/29	12,844	12,844	12,844	13,375	(0.03)	4	1K	14M
1393/05/28	12,854	12,854	13,300	13,379	(0.07)	6	7K	93M
1393/05/27	12,862	12,862	13,397	13,389	(0.06)	19	382K	5B
1393/05/26	12,864	12,864	12,864	13,397	(0.01)	1	464	6M
1393/05/25	13,967	12,897	13,967	13,399	(0.26)	13	16K	210M
1393/05/22	12,957	12,957	13,399	13,434	(0.46)	20	24K	316M
1393/05/21	12,958	12,958	12,958	13,496	(0.01)	1	208	3M
1393/05/20	12,972	12,972	12,979	13,497	(0.11)	7	5K	59M
1393/05/19	13,000	12,975	13,000	13,512	(0.02)	7	913	12M
1393/05/18	13,700	13,000	13,700	13,515	(0.04)	12	15K	199M
1393/05/15	13,601	13,600	13,700	13,520	0.02	7	5K	72M
1393/05/14	14,000	13,550	14,011	13,517	0.33	21	15K	206M
1393/05/13	12,940	12,940	13,850	13,473	(0.04)	11	9K	116M
1393/05/12	13,850	13,500	13,900	13,478	0.02	5	6K	88M
1393/05/11	13,551	13,500	13,850	13,475	0.04	11	15K	198M
1393/05/06	13,750	13,700	13,799	13,470	0.03	9	2K	34M
1393/05/05	13,466	13,466	13,500	13,466	0.0	10	9K	117M
1393/05/04	13,500	13,000	13,550	13,466	0.13	37	97K	1B
1393/05/01	12,936	12,936	12,936	13,448	(0.19)	11	8K	100M
1393/04/31	13,300	13,300	13,748	13,474	1.92	32	81K	1B
1393/04/30	12,766	12,766	13,600	13,220	(0.58)	41	66K	861M
1393/04/29	12,785	12,785	12,785	13,297	(0.15)	5	6K	75M
1393/04/24	12,791	12,791	12,791	13,317	(0.05)	4	2K	24M
1393/04/23	12,792	12,792	12,792	13,323	(0.01)	1	388	5M
1393/04/22	12,792	12,792	12,792	13,324	(0.01)	1	235	3M
1393/04/21	12,856	12,814	12,856	13,325	(0.16)	7	6K	83M
1393/04/18	12,856	12,856	13,391	13,347	(0.33)	35	2M	22B
1393/04/17	13,261	13,261	13,387	13,391	(3.06)	46	123K	2B
1393/04/16	13,269	13,269	13,269	13,813	(0.06)	2	2K	31M
1393/04/15	13,270	13,270	13,270	13,821	(0.01)	1	365	5M
1393/04/14	13,289	13,289	13,289	13,822	(0.14)	6	6K	78M
1393/04/11	13,295	13,295	13,295	13,842	(0.04)	2	2K	23M
1393/04/10	13,295	13,295	13,295	13,848	0.0	1	101	1M
1393/04/09	13,307	13,307	13,307	13,848	(0.09)	1	4K	50M
1393/04/03	13,336	13,336	13,336	13,861	(0.22)	5	9K	117M
1393/04/02	13,338	13,338	13,338	13,891	(0.01)	1	700	9M
1393/04/01	13,363	13,363	13,363	13,893	(0.19)	5	8K	101M
1393/03/31	13,387	13,387	13,387	13,919	(0.18)	8	7K	97M
1393/03/28	14,000	13,468	14,000	13,944	(0.61)	20	35K	480M
1393/02/31	15,606	15,606	16,700	16,129	(0.78)	79	186K	3B
1393/02/30	15,629	15,629	16,699	16,256	(0.15)	70	160K	3B
1393/02/29	15,640	15,640	15,640	16,280	(0.07)	7	3K	44M
1393/02/28	15,641	15,641	15,641	16,291	(0.01)	1	318	5M
1393/02/27	15,658	15,658	15,658	16,292	(0.11)	3	4K	69M
1393/02/24	16,310	16,310	16,310	16,310	(4.0)	92	633K	10B
1393/02/20	16,400	16,347	16,700	16,989	(0.23)	13	10K	157M
1393/02/17	16,456	16,456	16,456	17,028	(0.66)	22	26K	434M
1393/02/16	16,878	16,878	16,878	17,141	(2.5)	28	100K	2B
1393/02/15	16,886	16,886	16,886	17,581	(0.05)	4	2K	31M
1393/02/14	16,888	16,888	16,888	17,589	(0.01)	6	524	9M
1393/02/13	16,891	16,891	16,891	17,591	(0.02)	4	706	12M
1393/02/10	16,896	16,896	16,896	17,594	(0.03)	2	1K	19M
1393/02/09	16,903	16,903	16,910	17,599	(0.05)	7	2K	32M
1393/02/08	17,698	16,901	17,699	17,607	0.01	6	6K	97M
1393/02/07	17,101	16,922	17,101	17,605	(0.12)	12	6K	97M
1393/02/06	16,972	16,972	17,899	17,627	(0.29)	32	21K	368M
1393/02/03	17,007	17,007	17,007	17,679	(0.2)	8	8K	138M
1393/02/02	17,008	17,008	17,008	17,715	(0.01)	3	267	5M
1393/02/01	17,017	17,017	17,017	17,716	(0.06)	3	2K	39M
1393/01/31	17,700	17,021	17,700	17,726	(0.02)	8	5K	88M
1393/01/27	17,044	17,044	17,988	17,730	(0.14)	7	8K	137M
1393/01/26	17,153	17,153	17,172	17,754	(0.63)	18	25K	433M
1393/01/25	17,165	17,165	17,165	17,867	(0.07)	6	3K	51M
1393/01/24	17,172	17,172	17,172	17,880	(0.04)	5	2K	26M
1393/01/23	17,176	17,176	17,176	17,887	(0.02)	5	950	16M
1393/01/20	17,181	17,181	17,185	17,891	(0.03)	6	1K	20M
1393/01/19	17,999	17,190	18,149	17,896	(0.06)	9	2K	38M
1393/01/17	18,000	17,500	18,000	17,906	0.0	2	241	4M
1393/01/16	17,906	17,906	18,000	17,906	0.0	3	500	9M
1393/01/11	18,200	17,300	18,200	17,906	(0.01)	3	827	14M
1393/01/10	18,250	18,250	18,250	17,908	0.01	1	300	5M
1393/01/09	18,490	18,200	18,490	17,907	0.03	8	3K	48M
1393/01/06	18,000	18,000	18,000	17,901	0.01	3	1K	20M
1393/01/05	18,385	18,385	18,385	17,900	0.01	1	400	7M
1392/12/28	17,309	17,309	17,311	17,899	(0.73)	17	29K	502M
1392/12/27	18,000	17,310	18,100	18,030	0.0	5	6K	105M
1392/12/26	17,310	17,310	18,278	18,030	0.02	29	38K	683M
1392/12/25	18,400	17,320	18,400	18,026	(0.08)	10	4K	76M
1392/12/24	18,222	18,220	18,490	18,041	0.16	18	17K	305M
1392/12/21	17,472	17,472	18,222	18,012	(1.03)	21	43K	760M
1392/12/20	17,571	17,571	17,571	18,200	(0.56)	10	23K	397M
1392/12/18	17,580	17,580	17,580	18,303	(0.05)	2	2K	35M
1392/12/17	17,874	17,596	17,874	18,312	(0.09)	10	4K	79M
1392/12/14	17,874	17,874	18,450	18,329	(1.55)	50	63K	1B
1392/12/13	17,904	17,904	17,904	18,618	(0.17)	3	7K	123M
1392/12/12	17,922	17,922	17,922	18,650	(0.1)	4	4K	70M
1392/12/11	17,923	17,923	17,923	18,668	(0.01)	2	229	4M
1392/12/10	18,054	18,054	18,054	18,669	(0.73)	20	29K	526M
1392/12/07	18,064	18,064	18,700	18,806	(0.05)	4	2K	45M
1392/12/06	18,120	18,120	18,120	18,816	(0.01)	1	200	4M
1392/12/05	18,999	18,107	18,999	18,817	(0.23)	19	14K	256M
1392/12/04	19,363	18,300	19,363	18,860	1.29	20	377K	7B
1392/12/03	18,807	18,800	18,863	18,619	2.65	23	106K	2B
1392/11/30	18,700	18,135	18,700	18,138	0.34	34	25K	460M
1392/11/29	17,800	17,361	17,800	18,077	(0.04)	7	3K	59M
1392/11/28	17,599	17,599	18,266	18,084	2.96	44	142K	3B
1392/11/27	16,944	16,944	17,500	17,564	(0.49)	32	24K	402M
1392/11/26	16,944	16,944	16,944	17,650	0.0	1	64	1M
1392/11/23	16,977	16,977	16,977	17,650	(0.19)	2	8K	130M
1392/11/20	17,499	17,009	17,499	17,684	(0.19)	4	10K	179M
1392/11/19	17,011	17,011	17,011	17,717	(0.01)	3	507	9M
1392/11/16	17,500	17,055	17,500	17,719	(0.26)	20	12K	211M
1392/11/15	17,600	17,082	17,600	17,765	(0.16)	16	7K	116M
1392/11/14	17,500	17,100	17,500	17,793	(0.08)	12	4K	75M
1392/11/13	18,521	17,700	18,521	17,807	(0.01)	9	6K	104M
1392/11/12	17,500	17,500	18,211	17,809	1.70	24	69K	1B
1392/11/09	16,900	16,900	17,500	17,511	(0.22)	15	13K	224M
1392/11/08	16,855	16,855	17,500	17,549	(0.03)	14	8K	140M
1392/11/07	17,194	17,194	17,194	17,555	(0.01)	2	700	12M
1392/11/06	18,250	16,887	18,250	17,557	(0.19)	27	11K	195M
1392/11/05	16,905	16,905	18,250	17,590	(0.1)	20	8K	145M
1392/11/02	17,009	17,008	18,424	17,608	(0.61)	25	28K	490M
1392/11/01	16,733	16,733	18,127	17,716	1.64	39	51K	909M
1392/10/30	17,158	17,157	17,159	17,430	(2.47)	31	49K	848M
1392/10/28	17,871	17,871	17,871	17,871	(4.0)	36	129K	2B
1392/10/25	18,615	18,615	18,620	18,615	(4.0)	53	110K	2B
1392/10/24	20,300	19,386	20,300	19,390	(3.98)	67	130K	3B
1392/10/23	20,193	20,190	20,500	20,193	(3.98)	158	237K	5B
1392/10/22	20,429	20,429	20,429	21,031	(1.17)	23	23K	478M
1392/10/21	21,000	21,000	21,753	21,280	1.74	63	45K	967M
1392/10/18	20,921	20,800	20,921	20,917	3.98	48	110K	2B
1392/10/17	20,000	20,000	20,131	20,117	3.93	62	83K	2B
1392/10/16	19,000	19,000	19,821	19,357	1.56	25	45K	876M
1392/10/15	18,750	18,416	19,943	19,059	(0.61)	90	133K	3B
1392/10/14	19,300	19,163	19,400	19,176	(3.93)	49	100K	2B
1392/10/11	20,759	19,163	20,759	19,961	0.0	126	2M	36B
1392/10/09	20,132	20,132	20,132	19,961	3.11	10	62K	1B
1392/10/08	19,851	19,851	19,851	19,358	1.41	17	28K	561M
1392/10/07	19,649	19,649	19,649	19,088	1.03	14	21K	405M
1392/10/04	19,454	19,454	19,454	18,894	1.01	7	20K	391M
1392/10/03	18,954	18,954	18,954	18,706	2.64	6	53K	1B
1392/10/01	18,883	18,883	18,883	18,225	0.37	6	8K	142M
1392/09/30	18,720	18,720	18,720	18,157	0.87	11	17K	327M
1392/09/27	18,609	18,141	18,609	18,000	0.59	21	21K	380M
1392/09/26	17,000	17,000	18,141	17,894	2.58	53	95K	2B
1392/09/25	17,970	17,200	17,970	17,444	(0.02)	20	13K	225M
1392/09/24	17,240	17,240	17,999	17,447	0.18	32	13K	234M
1392/09/23	16,802	16,802	17,350	17,416	(0.36)	12	9K	149M
1392/09/20	17,750	17,750	18,112	17,479	0.36	14	12K	212M
1392/09/19	17,899	17,500	17,899	17,416	1.13	42	31K	543M
1392/09/18	16,551	16,551	17,799	17,221	0.62	39	23K	394M
1392/09/17	16,600	16,117	17,459	17,115	1.95	70	115K	2B
1392/09/16	16,978	16,500	17,000	16,788	0.71	53	42K	717M
1392/09/13	16,100	16,057	16,990	16,670	(0.33)	14	11K	175M
1392/09/12	16,151	16,151	16,500	16,726	(0.47)	18	14K	230M
1392/09/11	17,000	16,251	17,000	16,805	(0.62)	30	26K	424M
1392/09/10	17,400	16,373	17,400	16,909	(0.86)	33	33K	546M
1392/09/09	17,299	16,461	17,430	17,055	0.39	43	36K	623M
1392/09/06	17,300	16,700	17,300	16,988	0.46	31	17K	294M
1392/09/05	17,021	15,750	17,021	16,911	3.32	36	68K	1B
1392/09/04	16,842	16,842	16,842	16,367	1.06	6	21K	358M
1392/09/03	16,655	16,655	16,655	16,195	1.12	15	22K	375M
1392/09/02	15,500	15,500	16,556	16,015	0.60	15	14K	231M
1392/08/29	15,245	15,200	16,321	15,920	1.44	43	35K	567M
1392/08/28	15,250	15,242	15,779	15,694	(1.15)	33	29K	446M
1392/08/27	15,420	15,417	16,500	15,877	(1.13)	40	31K	483M
1392/08/26	16,414	16,414	16,414	16,059	1.75	43	35K	574M
1392/08/25	16,319	16,319	16,319	15,783	0.58	13	12K	189M
1392/08/21	15,870	15,700	16,008	15,692	1.94	35	41K	657M
1392/08/20	15,200	15,200	15,718	15,393	1.85	38	44K	684M
1392/08/19	14,889	14,400	15,335	15,114	2.50	78	124K	2B
1392/08/18	15,200	14,410	15,200	14,746	0.22	33	21K	309M
1392/08/15	14,300	14,300	14,999	14,714	(1.2)	112	103K	2B
1392/08/14	14,565	14,565	14,799	14,892	(1.83)	44	40K	584M
1392/08/13	15,400	14,879	15,400	15,170	(2.12)	38	44K	653M
1392/08/12	15,993	14,763	15,993	15,498	0.78	75	46K	716M
1392/08/11	14,976	14,976	15,575	15,378	24.41	27	63K	961M
1392/07/23	12,500	12,500	12,647	12,361	1.64	19	34K	428M
1392/07/22	11,631	11,631	12,388	12,161	0.38	13	15K	185M
1392/07/21	11,990	11,550	12,470	12,115	1.03	31	28K	340M
1392/07/20	12,300	11,615	12,360	11,991	(0.47)	33	17K	196M
1392/07/17	11,999	11,600	12,389	12,048	0.16	18	8K	101M
1392/07/16	12,440	12,142	12,440	12,029	0.56	8	12K	149M
1392/07/15	12,236	11,900	12,236	11,962	1.67	43	34K	421M
1392/07/14	12,191	12,191	12,191	11,766	0.37	5	7K	89M
1392/07/13	12,134	12,134	12,134	11,723	0.47	14	9K	114M
1392/07/10	11,840	11,840	11,999	11,668	1.13	31	24K	285M
1392/07/09	11,817	11,817	11,830	11,538	0.28	15	8K	97M
1392/07/08	11,817	11,817	11,817	11,506	1.26	16	25K	298M
1392/07/07	11,704	11,050	11,704	11,363	0.97	21	23K	271M
1392/07/06	11,556	11,553	11,556	11,254	1.28	30	26K	296M
1392/07/03	11,180	10,900	11,199	11,112	(0.08)	20	27K	295M
1392/07/02	11,149	10,820	11,236	11,121	(0.16)	10	8K	85M
1392/07/01	10,756	10,756	11,300	11,139	(0.03)	14	4K	44M
1392/06/31	10,757	10,756	11,289	11,142	(0.55)	16	19K	208M
1392/06/30	11,620	10,798	11,620	11,204	(0.38)	26	16K	180M
1392/06/27	11,670	11,660	11,670	11,247	0.18	5	4K	43M
1392/06/26	11,300	10,852	11,500	11,227	(0.12)	14	11K	118M
1392/06/25	11,565	10,853	11,566	11,240	1.06	31	24K	278M
1392/06/24	11,510	11,510	11,510	11,122	0.49	13	10K	113M
1392/06/23	11,348	11,348	11,351	11,068	1.40	24	28K	319M
1392/06/20	11,263	11,150	11,263	10,915	0.78	32	17K	192M
1392/06/19	11,000	10,600	11,236	10,830	0.24	17	15K	163M
1392/06/18	10,500	10,500	10,950	10,804	(0.07)	8	4K	38M
1392/06/17	10,448	10,447	10,541	10,812	(0.64)	18	13K	140M
1392/06/16	10,532	10,532	10,670	10,882	(0.79)	16	17K	178M
1392/06/13	10,669	10,550	10,670	10,969	(0.16)	6	5K	49M
1392/06/12	10,601	10,601	10,670	10,987	(0.24)	9	5K	57M
1392/06/10	10,641	10,576	10,655	11,013	(0.03)	6	716	8M
1392/06/09	11,300	10,584	11,300	11,016	(0.08)	4	2K	17M
1392/06/06	10,649	10,649	10,750	11,025	(0.6)	20	12K	130M
1392/06/05	10,840	10,705	10,840	11,092	(0.53)	9	11K	114M
1392/06/04	10,848	10,848	11,300	11,151	0.0	8	3K	38M
1392/06/03	11,699	10,871	11,699	11,151	(1.31)	9	31K	337M
1392/06/02	11,599	11,599	11,599	11,299	0.0	1	100	1M
1392/05/30	11,000	10,850	11,000	11,299	(0.02)	3	349	4M
1392/05/29	10,920	10,917	10,920	11,301	(0.62)	18	12K	134M
1392/05/28	11,190	10,940	11,190	11,371	(0.21)	8	4K	49M
1392/05/27	10,984	10,984	10,984	11,395	(0.4)	16	8K	88M
1392/05/26	11,260	11,260	11,350	11,441	(2.46)	26	49K	555M
1392/05/23	11,358	11,358	11,360	11,729	(0.86)	21	17K	196M
1392/05/22	11,480	11,445	11,500	11,831	(0.75)	8	15K	173M
1392/05/21	11,721	11,721	12,200	11,921	(2.36)	44	53K	622M
1392/05/20	11,796	11,796	11,800	12,209	(0.63)	13	13K	151M
1392/05/16	12,000	11,803	12,000	12,287	(0.06)	4	1K	14M
1392/05/15	12,760	11,831	12,760	12,294	(0.24)	10	6K	69M
1392/05/14	12,686	12,680	12,686	12,323	1.02	26	20K	258M
1392/05/13	11,760	11,760	12,740	12,199	(0.42)	46	34K	409M
1392/05/12	12,000	11,784	12,000	12,250	(0.2)	13	4K	49M
1392/05/09	12,280	12,240	12,282	12,274	0.0	10	11K	135M
1392/05/07	12,300	12,290	12,300	12,274	0.02	7	6K	70M
1392/05/06	11,869	11,869	12,150	12,272	(0.74)	15	16K	194M
1392/05/05	12,197	12,197	12,750	12,363	(2.69)	51	61K	743M
1392/05/02	13,210	12,215	13,229	12,705	(0.13)	20	12K	147M
1392/05/01	12,720	12,720	12,900	12,721	(3.99)	70	134K	2B
1392/04/31	12,729	12,729	12,729	13,249	(0.08)	3	2K	20M
1392/04/30	13,000	12,779	13,000	13,259	(0.39)	12	12K	161M
1392/04/29	13,317	13,010	13,317	13,311	3.95	78	108K	1B
1392/04/26	12,819	12,674	12,819	12,805	3.89	63	78K	996M
1392/04/25	12,300	12,000	12,674	12,326	1.14	34	40K	498M
1392/04/24	12,151	12,151	12,320	12,187	(3.71)	45	117K	1B
1392/04/23	12,320	12,320	12,320	12,657	(1.37)	19	27K	338M
1392/04/22	12,840	12,831	13,000	12,833	(3.98)	96	92K	1B
1392/04/19	14,189	13,289	14,189	13,365	(3.45)	90	197K	3B
1392/04/18	13,842	13,842	13,842	13,842	4.00	12	84K	1B
1392/04/17	13,317	13,317	13,317	13,310	3.94	9	79K	1B
1392/04/16	12,805	12,805	12,805	12,805	4.00	14	81K	1B
1392/04/15	12,313	12,313	12,313	12,313	3.99	7	80K	985M
1392/04/12	12,279	12,279	12,279	11,840	0.28	6	6K	68M
1392/04/11	11,807	11,807	11,807	11,807	4.00	68	256K	3B
1392/04/10	11,510	11,450	11,510	11,353	2.57	32	52K	598M
1392/04/09	11,124	11,105	11,124	11,068	3.47	50	70K	774M
1392/04/08	10,800	10,800	10,800	10,697	3.00	36	60K	649M
1392/04/05	10,385	10,341	10,385	10,385	4.00	122	686K	7B
1392/04/04	9,850	9,850	10,004	9,986	3.80	42	129K	1B
1392/04/02	9,789	9,612	9,789	9,620	0.79	22	26K	253M
1392/04/01	9,626	9,624	9,626	9,545	2.12	8	57K	549M
1392/03/29	9,540	9,400	9,620	9,347	0.97	22	23K	218M
1392/03/28	9,380	9,300	9,450	9,257	0.55	14	26K	246M
1392/03/27	9,400	9,076	9,400	9,206	(2.51)	22	53K	481M
1392/03/26	9,788	9,100	9,788	9,443	(0.16)	9	10K	90M
1392/03/25	9,083	9,083	9,600	9,458	(0.03)	22	13K	123M
1392/03/22	9,260	9,144	9,500	9,461	(0.67)	41	34K	315M
1392/03/21	9,325	9,230	9,797	9,525	(0.93)	49	24K	228M
1392/03/20	9,700	9,381	9,700	9,614	(1.61)	52	53K	507M
1392/03/19	9,455	9,422	9,455	9,771	(0.44)	8	9K	84M
1392/03/13	9,510	9,510	9,900	9,814	0.02	13	11K	113M
1392/03/12	9,519	9,519	9,700	9,812	(0.77)	17	20K	190M
1392/03/11	10,399	9,656	10,399	9,888	(1.18)	51	95K	939M
1392/03/08	10,132	9,960	10,144	10,006	(2.47)	159	211K	2B
1392/03/07	10,130	10,130	10,400	10,259	(2.78)	133	162K	2B
1392/03/06	10,939	10,101	10,939	10,552	0.29	80	122K	1B
1392/03/05	10,257	10,257	10,667	10,521	9.00	87	246K	3B
1392/02/29	9,376	9,376	9,376	9,652	(1.17)	12	23K	219M
1392/02/28	9,418	9,418	9,418	9,766	(0.45)	12	9K	84M
1392/02/25	9,680	9,479	9,680	9,810	(0.64)	14	19K	185M
1392/02/24	10,027	9,750	10,027	9,873	2.40	40	58K	574M
1392/02/23	9,642	9,642	9,642	9,642	3.99	3	102K	983M
1392/02/22	9,272	9,272	9,272	9,272	3.99	4	100K	927M
1392/02/21	8,916	8,916	8,916	8,916	3.99	7	80K	713M
1392/02/08	16,148	16,148	16,148	16,148	4.00	33	366K	6B
1392/02/07	15,529	15,525	15,529	15,527	3.98	13	90K	1B
1392/02/04	14,899	14,895	14,968	14,932	3.74	18	147K	2B
1392/02/03	14,937	14,000	14,939	14,393	0.04	17	9K	125M
1392/02/02	14,881	14,849	14,881	14,387	0.54	10	11K	163M
1392/02/01	13,340	13,340	14,449	14,310	2.99	37	84K	1B
1392/01/31	14,315	13,379	14,315	13,894	(0.3)	15	12K	158M
1392/01/28	14,333	13,550	14,381	13,936	0.78	23	33K	468M
1392/01/27	14,350	14,293	14,352	13,828	0.20	10	4K	60M
1392/01/26	13,850	13,525	13,850	13,800	3.62	44	558K	8B
1392/01/24	13,318	13,318	13,318	13,318	4.00	6	80K	1B
1392/01/21	12,832	12,832	12,875	12,806	3.44	26	71K	908M
1392/01/20	12,833	12,833	12,833	12,380	0.16	8	3K	42M
1392/01/19	11,860	11,860	12,360	12,360	0.05	18	680K	8B
1392/01/18	11,866	11,866	11,866	12,354	(0.05)	2	1K	12M
1392/01/17	12,500	12,360	12,500	12,360	(1.16)	21	1M	12B
1392/01/14	12,700	12,700	12,700	12,505	0.02	2	1K	18M
1392/01/11	12,500	12,500	12,700	12,502	0.02	2	2K	25M
1392/01/10	12,500	12,500	12,500	12,499	0.0	1	1K	12M
1392/01/07	12,500	12,500	12,500	12,499	0.0	1	4K	50M
1391/12/27	12,500	12,499	12,500	12,499	(1.61)	32	1M	15B
1391/12/26	12,500	12,500	12,900	12,703	(1.52)	21	2M	25B
1391/12/23	12,900	12,750	12,900	12,899	1.23	34	1M	14B
1391/12/22	12,544	12,544	12,925	12,742	1.34	51	1M	14B
1391/12/21	12,535	12,535	12,535	12,573	0.0	1	800	10M
1391/12/20	12,500	12,450	12,544	12,573	(0.06)	6	13K	164M
1391/12/19	12,549	12,549	12,549	12,580	(0.05)	2	12K	157M
1391/12/16	12,600	12,590	12,600	12,586	0.22	14	55K	694M
1391/12/15	12,689	12,300	12,689	12,558	0.15	6	12K	147M
1391/12/14	12,691	12,691	12,699	12,539	0.84	4	32K	411M
1391/12/13	12,700	12,700	12,700	12,434	0.39	2	12K	155M
1391/12/09	12,790	12,777	12,790	12,386	0.50	2	11K	139M
1391/12/08	12,480	12,480	12,707	12,324	0.83	8	20K	257M
1391/12/07	12,300	12,300	12,550	12,222	0.34	4	11K	142M
1391/12/06	12,470	12,470	12,480	12,181	0.42	3	12K	147M
1391/12/05	12,460	11,530	12,470	12,130	1.08	8	22K	279M
1391/12/02	12,000	12,000	12,000	12,000	12.51	5	4K	48M
1391/11/25	10,750	10,750	11,030	10,666	0.45	16	21K	225M
1391/11/24	10,725	10,725	10,725	10,618	0.27	3	17K	185M
1391/11/23	10,199	10,199	10,790	10,589	(0.32)	10	30K	312M
1391/11/21	10,700	10,196	10,700	10,623	0.03	2	4K	46M
1391/11/18	10,700	10,700	10,789	10,620	0.31	6	22K	233M
1391/11/17	10,450	10,450	10,799	10,587	0.54	14	27K	291M
1391/11/16	10,650	10,650	10,650	10,530	0.29	7	16K	170M
1391/11/15	10,500	10,450	10,500	10,500	1.95	10	114K	1B
1391/11/14	10,030	10,030	10,040	10,299	(1.26)	2	27K	271M
1391/11/11	10,500	10,500	10,500	10,430	0.01	2	1K	11M
1391/11/09	10,500	10,031	10,749	10,429	0.90	10	37K	386M
1391/11/08	10,437	10,050	10,437	10,336	(0.97)	6	26K	263M
1391/11/07	10,436	10,436	10,437	10,437	0.0	7	29K	303M
1391/11/03	10,437	10,437	10,437	10,437	0.0	6	41K	431M
1391/11/02	10,350	10,350	10,550	10,437	(0.01)	5	16K	171M
1391/11/01	10,400	10,400	10,584	10,438	2.56	16	52K	551M
1391/10/30	10,251	10,250	10,251	10,177	0.43	4	30K	308M
1391/10/27	10,066	10,066	10,449	10,133	0.05	5	22K	221M
1391/10/26	10,057	10,057	10,103	10,128	(0.29)	7	29K	297M
1391/10/25	10,056	10,056	10,056	10,157	(0.14)	3	10K	101M
1391/10/24	10,035	10,034	10,037	10,171	(0.85)	5	32K	316M
1391/10/20	10,264	10,006	10,264	10,258	(0.07)	6	11K	111M
1391/10/19	10,000	10,000	10,000	10,265	(0.38)	2	10K	103M
1391/10/18	10,000	10,000	10,400	10,304	(0.23)	4	13K	135M
1391/10/17	9,970	9,970	9,981	10,328	(0.52)	2	11K	107M
1391/10/13	10,401	10,400	10,600	10,382	0.03	3	11K	112M
1391/10/12	10,220	10,220	10,380	10,379	(0.01)	2	20K	213M
1391/10/11	10,695	10,695	10,739	10,380	0.47	7	10K	112M
1391/10/10	10,330	10,324	10,330	10,331	(0.01)	8	23K	234M
1391/10/09	9,921	9,921	10,000	10,332	(0.02)	2	360	4M
1391/10/06	10,490	10,450	10,600	10,334	0.95	20	27K	284M
1391/10/05	10,240	10,220	10,250	10,237	3.87	22	203K	2B
1391/10/04	9,451	9,451	10,135	9,856	1.09	8	63K	621M
1391/10/03	9,750	9,746	9,750	9,750	(0.02)	8	89K	867M
1391/10/02	9,750	9,410	9,750	9,752	(0.05)	2	50K	489M
1391/09/29	10,000	9,750	10,149	9,757	(0.07)	4	47K	460M
1391/09/28	9,750	9,750	9,750	9,764	(0.1)	1	33K	322M
1391/09/27	9,750	9,750	10,120	9,774	0.41	11	40K	393M
1391/09/26	9,740	9,740	9,900	9,734	0.13	3	33K	322M
1391/09/25	9,750	9,430	9,750	9,721	0.18	2	31K	298M
1391/09/22	9,600	9,600	10,000	9,704	(0.26)	4	69K	668M
1391/09/21	9,750	9,400	9,750	9,729	(0.02)	5	28K	268M
1391/09/20	9,750	9,401	9,750	9,731	(0.12)	7	24K	231M
1391/09/19	9,400	9,400	9,750	9,743	0.01	2	20K	198M
1391/09/18	9,750	9,400	9,750	9,742	(0.02)	3	21K	203M
1391/09/15	9,750	9,750	9,750	9,744	0.02	1	18K	176M
1391/09/14	9,750	9,750	9,750	9,742	0.02	2	18K	178M
1391/09/13	9,400	9,400	9,750	9,740	0.0	2	16K	161M
1391/09/12	9,750	9,400	9,750	9,740	(0.08)	3	30K	297M
1391/09/11	9,750	9,750	9,750	9,748	0.02	1	36K	351M
1391/09/08	9,410	9,400	9,750	9,746	(0.02)	3	21K	201M
1391/09/07	9,750	9,750	9,750	9,748	0.02	4	31K	300M
1391/09/06	9,800	9,349	10,000	9,746	0.08	4	6K	61M
1391/09/01	10,000	10,000	10,100	9,738	0.02	4	465	5M
1391/08/30	9,730	9,730	10,100	9,736	0.06	3	2K	19M
1391/08/29	9,730	9,730	9,730	9,730	0.0	4	10K	96M
1391/08/28	9,660	9,370	9,700	9,730	(0.31)	4	15K	140M
1391/08/27	9,760	9,670	9,760	9,760	0.0	9	12K	122M
1391/08/24	9,400	9,400	9,660	9,760	(0.32)	4	10K	95M
1391/08/23	9,654	9,436	9,654	9,791	(0.39)	6	11K	101M
1391/08/17	9,451	9,451	9,451	9,829	(0.15)	1	3K	28M
1391/08/16	9,504	9,504	9,517	9,844	(0.56)	8	11K	107M
1391/08/14	9,517	9,517	9,517	9,899	(0.14)	2	3K	26M
1391/08/07	9,534	9,534	9,600	9,913	(0.18)	6	4K	37M
1391/08/03	9,600	9,550	9,600	9,931	(0.08)	3	2K	17M
1391/08/02	9,601	9,600	9,601	9,939	(0.61)	9	12K	117M
1391/08/01	10,130	10,000	10,130	10,000	(3.61)	8	2M	24B
1391/07/30	10,389	10,220	10,389	10,374	(0.13)	7	8K	82M
1391/07/29	10,200	10,200	10,200	10,387	(0.02)	1	1K	10M
1391/07/26	10,150	10,130	10,189	10,389	(0.03)	3	1K	12M
1391/07/25	10,185	10,185	10,189	10,392	(0.11)	4	4K	42M
1391/07/24	10,185	10,150	10,185	10,403	(0.02)	4	872	9M
1391/07/23	10,185	10,185	10,185	10,405	(0.01)	2	488	5M
1391/07/19	9,993	9,993	9,993	10,406	(0.03)	4	512	5M
1391/07/18	10,050	10,031	10,050	10,409	(0.37)	7	8K	75M
1391/07/17	10,051	10,051	10,100	10,448	(0.1)	3	2K	22M
1391/07/16	10,180	10,050	10,180	10,458	(0.1)	6	2K	22M
1391/07/15	10,060	10,060	10,060	10,468	(0.1)	4	2K	21M
1391/07/12	10,065	10,065	10,065	10,479	(0.03)	4	655	7M
1391/07/11	10,065	10,065	10,065	10,482	(0.02)	2	442	4M
1391/07/09	10,178	10,178	10,178	10,484	(0.03)	5	661	7M
1391/07/08	10,178	10,178	10,178	10,487	(1.08)	16	22K	220M
1391/07/03	10,185	10,185	10,185	10,602	(0.07)	2	1K	13M
1391/07/01	10,186	10,186	10,186	10,609	(0.01)	1	95	968K
1391/06/29	10,188	10,188	10,188	10,610	(0.02)	2	284	3M
1391/06/28	10,188	10,188	10,188	10,612	0.0	1	47	479K
1391/06/27	10,189	10,189	10,189	10,612	(0.01)	1	100	1M
1391/06/26	10,189	10,189	10,189	10,613	0.0	1	1	10K
1391/06/25	10,190	10,190	10,190	10,613	(0.01)	2	167	2M
1391/06/18	10,194	10,194	10,194	10,614	(0.04)	4	776	8M
1391/06/15	10,200	10,200	10,200	10,618	(0.06)	1	1K	12M
1391/06/06	10,202	10,202	10,202	10,624	(0.03)	1	500	5M
1391/05/07	10,202	10,202	10,202	10,627	0.0	1	1	10K
1391/05/03	10,205	10,205	10,205	10,627	(0.03)	3	520	5M
1391/05/02	10,205	10,205	10,205	10,630	0.0	1	1	10K
1391/04/25	10,205	10,205	10,205	10,630	0.0	2	20	204K
1391/04/24	10,263	10,263	10,264	10,630	(0.56)	7	11K	115M
1391/04/21	10,264	10,264	10,264	10,690	(0.01)	2	145	1M
1391/04/20	10,264	10,264	10,264	10,691	0.0	3	51	523K
1391/04/17	10,266	10,266	10,266	10,691	(0.02)	1	400	4M
1391/04/11	10,266	10,266	10,266	10,693	0.0	1	1	10K
1391/04/10	10,266	10,266	10,266	10,693	0.0	1	50	513K
1391/04/07	10,266	10,266	10,266	10,693	0.0	1	1	10K
1391/04/04	10,281	10,281	10,281	10,693	(0.15)	1	3K	31M
1391/03/30	10,331	10,331	10,331	10,709	(0.44)	3	9K	92M
1391/03/28	10,400	10,400	10,400	10,756	(0.05)	1	1K	10M
1391/03/24	10,400	10,400	10,400	10,761	0.0	1	20	208K
1391/03/23	10,400	10,400	10,400	10,761	(0.01)	1	325	3M
1391/03/22	10,400	10,400	10,400	10,762	(0.16)	1	4K	36M
1391/03/21	10,499	10,499	10,500	10,779	(0.15)	2	4K	46M
1391/03/20	10,371	10,371	10,371	10,795	(0.07)	1	2K	16M
1391/03/17	10,400	10,384	10,400	10,803	(0.1)	3	2K	22M
1391/03/16	10,500	10,500	10,500	10,814	(0.02)	2	500	5M
1391/03/09	10,816	10,816	10,816	10,816	0.0	1	5K	55M
1391/02/27	12,000	12,000	12,299	12,416	(0.22)	4	6K	76M
1391/02/25	12,000	12,000	12,000	12,443	(0.09)	2	2K	23M
1391/02/24	12,000	12,000	12,000	12,454	(0.16)	4	3K	40M
1391/02/20	12,389	12,349	12,389	12,474	(0.06)	3	6K	78M
1391/02/19	11,999	11,996	12,400	12,481	(0.11)	6	3K	38M
1391/02/18	12,001	12,001	12,001	12,495	(0.05)	1	1K	12M
1391/02/17	12,008	12,008	12,427	12,501	(0.06)	2	2K	24M
1391/02/12	12,078	12,078	12,078	12,508	(0.58)	3	12K	140M
1391/02/03	12,497	12,496	12,500	12,581	(0.1)	7	11K	137M
1391/01/29	12,100	12,100	12,499	12,594	(0.02)	2	1K	13M
1391/01/28	12,595	12,595	12,595	12,596	0.0	1	76	957K
1391/01/27	12,596	12,596	12,596	12,596	0.0	1	87	1M
1391/01/26	12,100	12,100	12,100	12,596	(0.02)	1	500	6M
1391/01/23	12,150	12,105	12,150	12,599	(0.08)	4	2K	20M
1391/01/22	12,142	12,142	12,900	12,609	(0.3)	3	7K	88M
1391/01/20	12,150	12,150	12,150	12,647	(0.02)	1	517	6M
1391/01/19	12,150	12,150	12,150	12,650	(0.05)	1	1K	12M
1391/01/16	12,900	12,684	12,990	12,656	0.05	3	2K	31M
1391/01/14	12,900	12,900	12,900	12,650	0.0	1	42	542K
1391/01/09	12,830	12,830	12,850	12,650	0.01	3	350	4M
1391/01/08	12,850	12,850	12,850	12,649	0.0	1	5	64K
1391/01/06	12,104	12,104	13,000	12,649	0.33	4	11K	143M
1390/12/28	12,608	12,608	12,608	12,608	0.0	1	300	4M
1390/12/27	13,000	13,000	13,000	12,608	0.02	1	380	5M
1390/12/24	12,606	12,606	12,606	12,606	0.0	1	1K	13M
1390/12/23	12,112	12,112	12,613	12,606	(0.05)	9	2K	20M
1390/12/22	12,612	12,612	12,612	12,612	(4.0)	8	87K	1B
1390/12/21	12,784	12,784	12,784	13,137	(1.34)	8	27K	344M
1390/12/20	12,803	12,803	12,803	13,316	(0.15)	4	3K	38M
1390/12/15	12,819	12,819	12,819	13,336	(0.13)	3	3K	33M
1390/12/14	12,822	12,822	12,822	13,353	(0.02)	1	500	6M
1390/12/13	12,886	12,886	13,190	13,356	(0.49)	9	13K	165M
1390/12/09	12,897	12,897	12,897	13,422	(0.09)	5	2K	23M
1390/12/07	12,902	12,902	12,902	13,434	(0.04)	1	808	10M
1390/12/06	12,903	12,903	12,903	13,439	(0.01)	1	200	3M
1390/12/02	12,906	12,906	12,906	13,440	(0.02)	1	500	6M
1390/11/26	13,000	13,000	13,000	13,443	0.0	2	87	1M
1390/11/23	13,418	13,418	13,418	13,443	0.0	1	100	1M
1390/11/18	13,511	13,376	13,511	13,443	(0.5)	5	20K	272M
1390/11/17	13,556	13,420	13,556	13,511	(0.33)	10	15K	203M
1390/11/16	13,571	13,435	13,571	13,556	(0.11)	7	11K	153M
1390/11/15	13,652	13,379	13,652	13,571	(0.59)	4	21K	289M
1390/11/12	13,652	13,652	13,653	13,652	0.0	6	1K	19M
1390/11/11	13,664	13,527	13,664	13,652	(0.09)	6	11K	150M
1390/11/10	13,671	13,534	13,671	13,664	(0.05)	3	11K	145M
1390/11/09	14,000	13,668	14,000	13,671	0.02	3	10K	138M
1390/11/08	13,668	13,668	13,668	13,668	0.0	4	10K	137M
1390/11/05	13,668	13,668	13,668	13,668	0.0	5	16K	222M
1390/11/03	13,783	13,645	13,783	13,668	(0.83)	20	61K	829M
1390/11/01	13,800	13,779	13,800	13,783	0.03	7	6K	85M
1390/10/28	13,650	13,650	13,890	13,779	1.00	9	18K	243M
1390/10/27	13,650	13,513	13,650	13,643	(0.05)	3	11K	143M
1390/10/26	13,649	13,649	13,650	13,650	0.01	9	26K	348M
1390/10/25	13,546	13,546	13,800	13,649	0.76	3	3K	37M
1390/10/21	13,546	13,546	13,546	13,546	0.0	3	10K	135M
1390/10/20	13,699	13,288	13,890	13,546	(1.12)	8	32K	434M
1390/10/19	13,800	13,563	13,800	13,699	(0.01)	6	11K	152M
1390/10/18	13,700	13,700	13,701	13,700	0.0	7	19K	256M
1390/10/17	13,769	13,631	13,769	13,700	(0.5)	3	20K	274M
1390/10/14	13,838	13,700	13,838	13,769	(0.5)	7	20K	275M
1390/10/13	13,838	13,838	13,838	13,838	0.0	6	10K	138M
1390/10/12	13,838	13,838	13,838	13,838	0.0	2	10K	138M
1390/10/11	13,838	13,838	13,838	13,838	0.0	3	6K	86M
1390/10/10	13,842	13,703	13,842	13,838	(0.03)	3	21K	285M
1390/10/07	13,890	13,751	13,891	13,842	(0.35)	10	29K	404M
1390/10/06	13,890	13,890	13,890	13,890	0.0	3	20K	278M
1390/10/05	13,890	13,890	13,890	13,890	1.45	1	300	4M
1390/10/04	13,692	13,692	13,889	13,692	0.0	8	20K	279M
1390/10/03	13,692	13,690	13,693	13,692	0.0	13	59K	806M
1390/09/30	13,700	13,564	13,700	13,692	(0.06)	5	11K	152M
1390/09/29	13,700	13,700	13,700	13,700	0.0	2	10K	139M
1390/09/28	13,725	13,584	13,725	13,700	(2.17)	6	14K	194M
1390/09/27	13,811	13,710	14,363	14,004	1.40	13	25K	352M
1390/09/26	13,821	13,683	13,821	13,811	(0.07)	7	11K	149M
1390/09/23	14,290	13,545	14,290	13,821	(1.02)	15	31K	427M
1390/09/22	13,942	13,850	14,198	13,964	0.16	11	13K	188M
1390/09/21	13,907	13,900	14,430	13,942	4.25	23	13K	187M
1390/09/20	12,530	12,530	13,529	13,373	6.75	46	83K	1B
1390/09/16	12,501	12,501	12,531	12,527	0.62	2	585	7M
1390/09/13	12,450	12,450	12,450	12,450	(1.51)	2	6K	68M
1390/09/12	12,667	12,413	12,667	12,641	(0.21)	3	11K	141M
1390/09/08	13,136	12,631	13,136	12,667	0.29	4	11K	136M
1390/09/07	13,335	12,269	13,335	12,631	(5.28)	9	52K	651M
1390/09/06	13,335	13,335	13,335	13,335	0.0	2	10K	133M
1390/09/05	13,240	12,975	13,500	13,335	0.72	10	45K	606M
1390/09/02	13,240	13,000	13,240	13,240	0.0	6	10K	133M
1390/09/01	13,240	13,240	13,240	13,240	0.0	4	10K	132M
1390/08/30	13,240	13,240	13,240	13,240	0.0	3	10K	132M
1390/08/29	13,240	13,240	13,240	13,240	0.0	5	6K	81M
1390/08/28	13,240	13,240	13,279	13,240	0.0	2	10K	133M
1390/08/25	13,195	13,195	13,250	13,240	0.34	3	1K	18M
1390/08/23	13,195	13,195	13,196	13,195	0.0	4	10K	133M
1390/08/22	13,195	13,195	13,196	13,195	(2.01)	5	10K	137M
1390/08/18	13,464	13,195	13,466	13,465	0.01	5	20K	271M
1390/08/17	13,577	13,299	13,577	13,464	(2.82)	6	17K	228M
1390/08/15	14,009	13,448	14,009	13,854	(1.11)	7	21K	287M
1390/08/14	14,100	13,818	14,100	14,009	(0.65)	4	15K	207M
1390/08/11	14,100	14,100	14,100	14,100	0.0	2	11K	157M
1390/08/10	14,391	13,958	14,391	14,100	(2.02)	12	44K	625M
1390/08/09	14,390	14,390	14,390	14,390	3.71	1	100	1M
1390/08/07	13,423	13,423	14,164	13,875	3.83	5	11K	152M
1390/08/02	13,363	13,363	13,363	13,363	(0.99)	1	50	668K
1390/08/01	13,496	13,496	13,496	13,496	(1.98)	1	100	1M
1390/07/30	13,768	13,768	13,770	13,769	(1.99)	2	830	11M
1390/07/27	14,191	13,907	14,191	14,049	(1.0)	3	20K	281M
1390/07/26	14,191	14,191	14,191	14,191	0.0	2	10K	142M
1390/07/25	14,263	14,120	14,263	14,191	(0.5)	9	20K	284M
1390/07/24	14,380	13,949	14,382	14,263	(0.81)	13	45K	645M
1390/07/23	14,363	14,344	14,497	14,380	0.25	7	17K	245M
1390/07/20	14,345	14,330	14,351	14,344	0.0	14	64K	922M
1390/07/19	14,345	14,343	14,345	14,344	0.0	8	23K	331M
1390/07/18	14,326	14,326	14,401	14,344	5.13	7	19K	280M
1390/07/17	13,640	13,640	13,651	13,644	1.47	4	10K	142M
1390/07/16	13,446	13,446	13,447	13,446	0.0	4	24K	324M
1390/07/13	13,446	13,446	13,446	13,446	0.0	2	9K	120M
1390/07/12	13,650	13,244	13,784	13,446	(0.5)	5	2K	33M
1390/07/11	13,514	13,514	13,514	13,514	0.0	1	10K	135M
1390/07/10	13,512	13,512	13,550	13,514	0.01	10	15K	198M
1390/07/09	13,500	13,500	13,550	13,512	1.30	7	3K	36M
1390/07/06	13,338	13,338	13,350	13,339	0.01	3	5K	67M
1390/07/05	13,400	13,335	13,400	13,338	0.02	3	2K	32M
1390/07/04	13,335	13,335	13,335	13,335	(4.0)	3	2K	28M
1390/07/03	14,000	13,540	14,000	13,890	(1.5)	5	854	12M
1390/06/30	14,389	14,000	14,400	14,102	(0.51)	7	9K	122M
1390/06/29	14,182	14,150	14,182	14,175	(0.05)	4	2K	26M
1390/06/28	14,087	14,087	14,480	14,182	(3.35)	20	10K	145M
1390/06/27	14,982	14,576	14,982	14,674	(4.37)	36	47K	684M
1390/06/26	14,910	14,910	15,840	15,344	4.62	67	75K	1B
1390/06/23	14,911	14,370	14,911	14,667	6.23	35	42K	618M
1390/06/22	14,240	13,650	14,240	13,807	4.68	40	78K	1B
1390/06/21	13,219	13,000	13,450	13,190	4.77	20	38K	501M
1390/06/20	12,236	12,236	12,597	12,590	2.94	6	11K	135M
1390/06/19	12,236	12,200	12,236	12,231	(0.05)	15	12K	149M
1390/06/16	12,238	12,220	12,238	12,237	(0.01)	6	17K	212M
1390/06/15	12,238	12,238	12,238	12,238	0.0	5	29K	350M
1390/06/14	12,233	12,003	12,300	12,238	0.04	12	72K	886M
1390/06/13	12,311	12,064	12,311	12,233	(0.63)	4	20K	245M
1390/06/12	12,310	12,310	12,310	12,310	0.08	2	2K	18M
1390/06/08	12,300	12,300	12,300	12,300	0.0	2	7K	91M
1390/06/07	12,300	12,300	12,300	12,300	0.0	8	10K	128M
1390/06/05	12,300	12,300	12,300	12,300	1.22	2	1K	15M
1390/06/02	12,150	12,140	12,300	12,152	1.28	4	660K	8B
1390/05/30	11,974	11,974	12,160	11,999	0.21	4	12K	138M
1390/05/29	11,950	11,950	12,000	11,974	0.20	5	3K	31M
1390/05/26	11,950	11,950	11,950	11,950	0.18	2	1K	13M
1390/05/25	11,928	11,928	11,929	11,928	0.0	8	7K	83M
1390/05/24	11,928	11,928	11,928	11,928	0.0	1	1K	15M
1390/05/22	12,000	11,820	12,000	11,928	(1.11)	5	11K	130M
1390/05/19	11,761	11,760	12,230	12,062	2.57	8	19K	235M
1390/05/18	11,761	11,760	11,761	11,760	(2.0)	6	30K	355M
1390/05/17	12,000	12,000	12,000	12,000	2.22	1	65	780K
1390/05/16	11,739	11,739	11,739	11,739	(2.0)	3	8K	94M
1390/05/15	11,980	11,979	11,980	11,979	(2.0)	3	4K	53M
1390/05/12	12,224	12,224	12,226	12,224	(2.0)	5	11K	138M
1390/05/11	12,474	12,450	12,480	12,474	0.0	9	50K	624M
1390/05/10	12,474	12,474	12,474	12,474	3.99	1	8K	99M
1390/05/09	11,886	11,886	12,000	11,995	0.92	4	16K	198M
1390/05/08	11,887	11,886	11,887	11,886	0.0	5	2K	25M
1390/05/05	11,700	11,700	12,000	11,886	1.89	3	530	6M
1390/05/03	11,700	11,652	11,700	11,666	0.13	4	3K	40M
1390/05/02	11,651	11,651	11,651	11,651	0.03	1	2K	23M
1390/05/01	11,647	11,647	11,647	11,647	(1.75)	3	14K	169M
1390/04/29	11,800	11,800	11,899	11,854	(0.26)	4	13K	153M
1390/04/28	11,900	11,744	11,900	11,885	1.20	2	2K	22M
1390/04/27	11,950	11,615	11,950	11,744	(0.89)	3	3K	38M
1390/04/25	11,988	11,749	11,988	11,849	(1.17)	3	3K	40M
1390/04/22	11,989	11,989	11,989	11,989	1.45	1	400	5M
1390/04/20	11,997	11,760	11,999	11,818	(1.52)	7	7K	84M
1390/04/18	12,000	12,000	12,000	12,000	(0.04)	3	10K	126M
1390/04/15	12,040	12,002	12,122	12,005	0.02	6	41K	498M
1390/04/14	12,002	12,000	12,010	12,002	0.0	20	74K	890M
1390/04/13	12,001	11,996	12,030	12,002	0.05	11	33K	395M
1390/04/12	12,000	11,700	12,039	11,996	2.85	16	14K	174M
1390/04/11	11,597	11,597	12,001	11,664	4.58	9	16K	189M
1390/04/08	11,149	11,149	11,500	11,153	(0.14)	8	33K	373M
1390/04/07	11,000	11,000	11,175	11,169	1.94	3	10K	114M
1390/04/06	10,718	10,718	11,000	10,956	2.24	9	7K	75M
1390/04/05	10,640	10,640	11,000	10,716	(1.29)	3	1K	12M
1390/04/04	10,872	10,655	10,872	10,856	(0.15)	6	14K	152M
1390/04/01	10,872	10,872	10,872	10,872	0.0	1	10K	109M
1390/03/31	10,080	10,080	10,955	10,872	(0.76)	6	11K	120M
1390/03/30	10,979	10,760	10,979	10,955	(0.22)	4	12K	128M
1390/03/29	10,954	10,700	11,000	10,979	0.23	13	36K	395M
1390/03/28	10,954	10,954	10,954	10,954	0.0	4	2K	24M
1390/03/25	11,174	10,730	11,174	10,954	(1.97)	9	12K	127M
1390/03/24	10,979	10,979	11,417	11,174	1.78	6	4K	50M
1390/03/23	11,190	10,278	11,197	10,979	(1.71)	12	24K	259M
1390/03/22	11,200	11,000	11,201	11,170	(0.27)	16	22K	245M
1390/03/21	11,200	11,200	11,200	11,200	1.80	2	673	8M
1390/03/18	11,001	11,001	11,003	11,002	(1.81)	2	2K	20M
1390/03/17	11,205	11,205	11,205	11,205	0.0	1	10K	112M
1390/03/16	11,000	11,000	11,570	11,205	2.65	11	23K	253M
1390/03/02	14,077	13,215	14,090	13,416	(6.6)	48	121K	2B
1390/03/01	14,600	14,059	14,610	14,364	(1.91)	13	15K	219M
1390/02/31	14,598	14,580	15,000	14,644	2.35	39	81K	1B
1390/02/28	14,400	14,200	14,468	14,308	2.84	5	4K	52M
1390/02/27	14,050	13,868	14,050	13,913	(3.68)	10	3K	44M
1390/02/26	14,360	14,299	14,599	14,445	0.69	17	34K	496M
1390/02/25	14,317	14,317	14,500	14,346	0.20	19	20K	293M
1390/02/24	14,001	14,001	14,410	14,317	2.26	9	20K	291M
1390/02/21	14,001	14,000	14,001	14,001	(1.27)	10	4K	59M
1390/02/20	14,300	13,983	14,412	14,181	(0.61)	30	29K	408M
1390/02/19	14,156	14,150	14,434	14,268	2.80	26	28K	402M
1390/02/18	13,573	13,571	14,500	13,879	(1.82)	19	17K	230M
1390/02/14	14,102	14,102	14,669	14,136	0.17	14	8K	110M
1390/02/13	14,589	14,000	14,589	14,112	0.60	16	14K	202M
1390/02/12	13,725	13,725	14,500	14,028	(0.57)	15	11K	157M
1390/02/11	13,725	13,725	13,725	14,109	(1.31)	13	14K	188M
1390/02/10	14,000	13,822	14,000	14,296	(0.7)	9	9K	124M
1390/02/07	14,400	14,085	14,401	14,397	(1.87)	20	26K	366M
1390/02/06	14,500	14,201	14,798	14,671	1.14	34	35K	508M
1390/02/05	14,850	14,010	14,999	14,505	0.30	89	129K	2B
1390/02/04	14,462	14,450	14,462	14,462	4.00	76	377K	5B
1390/02/03	13,906	13,906	13,906	13,906	3.99	3	50K	695M
1390/01/31	13,372	13,372	13,372	13,372	4.00	36	50K	674M
1390/01/30	12,858	12,858	12,858	12,858	4.00	23	50K	643M
1390/01/10	22,600	22,500	23,218	23,051	3.25	36	39K	891M
1390/01/09	23,000	22,500	23,000	22,325	0.35	10	7K	152M
1390/01/08	22,968	22,940	22,968	22,248	0.74	4	8K	182M
1390/01/07	22,599	22,599	22,759	22,085	0.92	5	12K	262M
1390/01/06	22,599	21,960	22,599	21,884	0.53	11	12K	269M
1389/12/28	22,603	22,000	22,603	21,768	0.16	5	2K	52M
1389/12/25	21,748	21,748	21,748	21,734	1.12	18	40K	861M
1389/12/24	21,499	21,499	21,748	21,494	0.74	30	36K	784M
1389/12/23	21,499	21,499	21,499	21,336	0.04	2	2K	43M
1389/12/22	21,700	21,700	21,739	21,328	0.25	8	5K	104M
1389/12/21	21,747	21,700	21,747	21,275	1.33	8	16K	339M
1389/12/18	20,840	20,840	21,747	20,996	0.31	4	24K	501M
1389/12/17	20,500	20,500	21,749	20,931	0.09	12	14K	303M
1389/12/16	20,450	20,450	20,800	20,913	(0.03)	3	2K	36M
1389/12/15	20,999	20,999	20,999	20,920	0.0	1	10	210K
1389/12/10	20,450	20,152	20,451	20,920	(0.33)	4	5K	96M
1389/12/09	20,550	20,271	21,400	20,990	(0.59)	13	7K	139M
1389/12/07	20,402	20,402	20,402	21,115	(0.03)	1	400	8M
1389/11/25	20,293	20,293	20,293	21,122	(0.08)	1	795	16M
1389/11/24	21,121	21,120	22,000	21,138	(3.92)	6	61K	1B
1389/11/20	22,000	22,000	22,000	22,000	9.86	10	100K	2B
1389/11/19	19,500	19,500	19,500	20,026	(0.36)	1	5K	98M
1389/11/18	20,165	19,500	20,165	20,098	(0.33)	5	4K	83M
1389/11/12	19,700	19,500	19,700	20,165	(0.14)	2	2K	39M
1389/11/11	20,399	20,395	20,400	20,193	0.81	7	18K	377M
1389/11/09	20,500	20,500	20,500	20,030	0.04	2	775	16M
1389/11/04	20,699	20,699	20,700	20,021	0.24	4	3K	56M
1389/11/02	20,000	20,000	20,000	19,974	0.01	4	1K	26M
1389/10/28	19,973	19,973	19,973	19,973	0.0	1	800	16M
1389/10/26	20,759	20,759	20,759	19,973	0.01	1	95	2M
1389/10/25	19,800	19,800	19,800	19,971	(0.07)	3	3K	57M
1389/10/22	19,202	19,202	20,000	19,984	(0.01)	3	2K	39M
1389/10/21	19,500	19,500	19,500	19,986	(0.07)	1	1K	23M
1389/10/20	20,000	20,000	20,000	20,000	0.0	2	794	16M
1389/10/18	20,000	20,000	20,000	20,000	0.0	1	40	800K
1389/10/15	20,000	20,000	20,167	20,000	3.14	18	735K	15B
1389/10/12	19,371	19,371	19,400	19,392	1.85	4	71K	1B
1389/10/11	19,100	19,100	19,100	19,039	0.08	4	9K	164M
1389/10/07	18,999	18,999	19,375	19,023	0.12	11	71K	1B
1389/10/06	19,000	19,000	19,000	19,000	1.72	8	122K	2B
1389/10/04	19,338	19,338	19,339	18,679	0.18	2	2K	39M
1389/10/01	18,999	18,999	18,999	18,645	0.23	2	4K	85M
1389/09/30	18,930	18,930	18,990	18,603	1.86	10	21K	398M
1389/09/29	18,040	18,040	18,940	18,264	0.21	6	17K	312M
1389/09/23	18,197	18,197	18,348	18,225	(0.77)	9	37K	671M
1389/09/15	18,356	18,356	18,356	18,366	(0.05)	1	20K	373M
1389/09/08	18,220	18,220	18,950	18,375	(1.11)	10	26K	475M
1389/08/15	18,566	18,557	18,566	18,581	0.0	3	203	4M
1389/08/01	18,828	18,828	18,970	18,581	0.09	4	2K	44M
1389/07/26	17,645	17,645	18,819	18,564	1.00	5	20K	379M
1389/07/25	17,616	17,616	18,823	18,380	0.17	4	6K	120M
1389/07/20	18,850	18,850	18,850	18,349	0.01	1	200	4M
1389/07/19	17,939	17,939	18,900	18,347	0.02	8	12K	228M
1389/07/11	17,759	17,759	19,000	18,343	(0.84)	9	21K	373M
1389/07/10	17,854	17,854	17,854	18,498	(0.53)	4	6K	99M
1389/07/06	17,886	17,886	17,886	18,597	(0.18)	1	2K	33M
1389/07/04	18,010	18,009	18,010	18,630	(0.69)	4	7K	129M
1389/07/03	18,759	18,759	18,759	18,759	0.0	1	2K	38M
1389/06/29	18,900	18,680	18,900	18,759	0.02	5	2K	43M
1389/06/28	19,100	19,100	19,288	18,755	1.12	3	12K	228M
1389/06/27	18,680	18,680	19,000	18,547	1.47	4	20K	377M
1389/06/24	18,180	18,180	18,678	18,278	1.76	4	27K	498M
1389/06/22	17,832	17,832	18,545	17,961	0.72	6	13K	243M
1389/06/21	17,748	17,748	18,500	17,832	(0.07)	12	38K	683M
1389/06/16	17,480	17,480	18,179	17,845	2.09	14	34K	612M
1389/06/15	17,480	17,480	17,480	17,480	0.26	6	300K	5B
1389/06/14	16,776	16,776	17,400	17,434	(0.23)	5	13K	230M
1389/06/13	17,599	17,599	17,599	17,474	1.86	2	30K	528M
1389/06/07	17,671	17,671	17,672	17,155	0.95	3	10K	177M
1389/06/06	16,669	16,668	17,100	16,993	2.78	15	58K	977M
1389/06/03	16,534	16,533	16,534	16,534	3.99	26	89K	1B
1389/06/02	15,899	15,899	15,899	15,899	4.00	4	55K	874M
1389/06/01	15,288	15,288	15,288	15,288	4.00	2	50K	764M
1389/05/25	14,900	14,900	15,220	14,700	0.22	2	3K	39M
1389/05/24	15,039	15,039	15,047	14,667	1.37	9	14K	216M
1389/05/20	14,786	14,780	14,786	14,469	1.15	8	14K	213M
1389/05/19	14,649	14,649	14,649	14,304	0.01	1	287	4M
1389/05/18	14,352	14,351	14,352	14,302	0.02	2	2K	29M
1389/05/17	14,293	14,293	14,350	14,299	0.04	5	5K	69M
1389/05/16	14,350	14,350	14,350	14,293	0.01	2	795	11M
1389/05/13	14,201	14,201	14,201	14,292	(0.01)	1	1K	14M
1389/05/10	14,200	14,200	14,201	14,294	(0.04)	5	3K	38M
1389/05/09	14,310	14,300	14,310	14,300	0.70	7	57K	818M
1389/05/06	14,200	14,200	14,200	14,200	(2.04)	2	51K	720M
1389/05/04	14,500	14,500	14,500	14,495	0.69	6	40K	580M
1389/05/03	14,250	14,003	14,266	14,395	(0.64)	10	10K	143M
1389/04/30	14,111	14,111	14,818	14,487	1.05	7	14K	204M
1389/04/29	14,584	14,584	14,891	14,336	0.12	3	2K	23M
1389/04/28	14,583	14,580	14,584	14,319	2.10	10	22K	321M
1389/04/27	14,002	14,002	14,055	14,024	(0.01)	6	9K	131M
1389/04/26	14,400	14,000	14,400	14,025	0.18	16	56K	785M
1389/04/23	14,000	14,000	14,000	14,000	11.77	4	25K	352M
1389/04/13	14,603	14,600	14,798	14,726	3.49	26	51K	750M
1389/04/12	14,600	14,599	14,600	14,229	0.08	7	1K	18M
1389/04/09	14,460	14,310	14,600	14,217	0.28	6	11K	152M
1389/04/08	14,414	14,212	14,600	14,178	0.20	4	4K	58M
1389/04/07	14,410	14,410	14,414	14,149	1.52	13	19K	269M
1389/04/06	14,000	14,000	14,350	13,937	0.07	2	3K	49M
1389/04/01	14,083	14,083	14,083	13,927	2.35	10	28K	396M
1389/03/31	13,603	13,600	14,059	13,607	0.17	7	4K	60M
1389/03/30	13,869	13,869	13,870	13,584	0.19	4	4K	49M
1389/03/29	13,870	13,452	13,870	13,558	(0.06)	3	3K	44M
1389/03/26	13,601	13,601	13,870	13,566	0.07	6	6K	85M
1389/03/25	13,601	13,601	13,601	13,557	0.01	2	1K	17M
1389/03/24	13,300	13,252	13,889	13,556	(0.15)	6	6K	80M
1389/03/19	13,920	13,820	13,951	13,577	0.72	10	11K	151M
1389/03/18	13,824	13,824	13,824	13,480	0.92	4	11K	152M
1389/03/17	13,746	13,746	13,746	13,357	0.56	7	7K	93M
1389/03/16	13,233	13,233	13,233	13,282	0.0	1	245	3M
1389/03/11	13,754	13,102	13,754	13,282	(0.05)	4	2K	32M
1389/03/10	13,742	13,742	13,742	13,289	0.08	2	977	13M
1389/03/09	13,353	13,000	13,353	13,278	(1.28)	8	23K	304M
1389/03/08	13,797	13,797	13,817	13,450	0.75	5	9K	125M
1389/03/05	13,350	13,350	13,350	13,350	0.98	3	150K	2B
1389/03/03	13,500	13,210	13,501	13,221	(2.2)	8	57K	755M
1389/03/02	13,518	13,518	13,518	13,518	3.50	13	53K	714M
1389/02/29	12,701	12,630	13,068	13,061	(0.05)	4	5K	59M
1389/02/28	12,710	12,705	12,710	13,068	(0.71)	4	8K	108M
1389/02/26	13,300	13,300	13,300	13,161	0.04	1	2K	20M
1389/02/25	13,206	13,206	13,206	13,156	0.18	11	14K	178M
1389/02/22	13,127	13,127	13,206	13,132	(3.46)	18	43K	568M
1389/02/21	13,796	13,212	13,796	13,603	(0.57)	4	8K	101M
1389/02/20	13,464	13,464	13,618	13,681	(1.94)	7	26K	352M
1389/02/19	13,607	13,607	13,607	13,952	(1.05)	9	13K	170M
1389/02/13	13,611	13,611	13,611	14,100	(0.03)	1	370	5M
1389/02/12	13,618	13,618	13,618	14,104	(0.05)	2	571	8M
1389/02/07	13,623	13,623	13,623	14,111	(0.04)	2	500	7M
1389/02/06	13,625	13,625	13,625	14,117	(0.01)	1	170	2M
1389/02/04	13,801	13,800	13,801	14,119	(0.74)	2	10K	143M
1389/02/01	13,999	13,999	13,999	14,224	(0.02)	1	499	7M
1389/01/31	14,648	14,642	14,648	14,227	0.52	3	6K	90M
1389/01/30	13,999	13,999	14,387	14,154	0.35	9	17K	249M
1389/01/29	13,989	13,989	13,989	14,104	(0.11)	1	5K	70M
1389/01/25	14,350	14,050	14,350	14,120	0.61	6	12K	171M
1389/01/24	14,493	13,980	14,493	14,034	0.21	12	13K	183M
1389/01/23	14,200	14,000	14,200	14,004	1.68	14	56K	782M
1389/01/22	13,922	13,510	13,922	13,773	2.39	11	32K	440M
1389/01/21	13,453	13,433	13,453	13,452	3.48	17	57K	764M
1389/01/18	13,433	13,433	13,433	12,999	0.15	1	2K	24M
1389/01/17	13,000	13,000	13,393	12,979	0.29	4	4K	59M
1389/01/16	13,200	13,200	13,200	12,941	0.19	2	4K	47M
1389/01/15	13,068	13,068	13,300	12,917	0.32	7	7K	98M
1389/01/14	13,070	12,870	13,070	12,876	0.12	4	4K	51M
1389/01/08	13,294	13,294	13,294	12,861	0.12	2	2K	20M
1388/12/26	12,481	12,481	12,604	12,845	(0.59)	7	9K	112M
1388/12/25	12,899	12,629	12,899	12,921	(0.52)	4	9K	111M
1388/12/24	12,800	12,702	12,800	12,988	(0.28)	4	5K	64M
1388/12/23	12,601	12,601	12,683	13,024	(0.05)	2	732	9M
1388/12/22	13,031	13,031	13,031	13,031	0.0	3	3K	42M
1388/12/19	12,800	12,800	13,037	13,031	3.45	31	129K	2B
1388/12/18	12,655	12,655	12,750	12,597	0.41	7	11K	136M
1388/12/17	12,551	12,550	12,560	12,546	0.02	6	13K	166M
1388/12/16	12,550	12,540	12,550	12,543	(0.02)	18	29K	357M
1388/12/15	12,501	12,501	12,501	12,546	(0.01)	1	1K	13M
1388/12/12	12,699	12,699	12,778	12,547	0.38	4	10K	127M
1388/12/11	12,600	12,597	12,700	12,499	0.43	11	11K	138M
1388/12/10	12,600	12,590	12,600	12,446	0.19	7	6K	71M
1388/12/09	12,305	12,305	12,700	12,423	0.10	7	11K	136M
1388/12/08	12,789	12,220	12,790	12,411	0.27	4	7K	89M
1388/12/05	12,700	12,696	12,700	12,378	0.19	3	3K	37M
1388/12/04	12,500	12,500	12,500	12,354	0.03	1	1K	12M
1388/12/03	12,335	12,103	12,400	12,350	0.87	20	44K	542M
1388/12/02	12,335	11,999	12,335	12,243	2.73	28	86K	1B
1388/12/01	11,902	11,902	12,002	11,918	1.29	4	9K	110M
1388/11/28	11,681	11,681	11,681	11,766	(0.03)	2	2K	22M
1388/11/27	12,089	12,089	12,089	11,770	0.76	6	9K	110M
1388/11/21	12,000	12,000	12,000	11,681	0.03	1	330	4M
1388/11/20	11,999	11,999	12,000	11,678	0.21	5	3K	35M
1388/11/19	12,043	11,638	12,043	11,654	0.14	3	4K	44M
1388/11/18	12,030	12,030	12,030	11,638	0.12	1	1K	18M
1388/11/14	12,028	12,028	12,028	11,624	0.02	1	250	3M
1388/11/13	12,013	11,514	12,013	11,622	0.13	6	2K	26M
1388/11/12	11,239	11,239	11,239	11,607	(0.33)	2	4K	45M
1388/11/11	11,500	11,500	11,500	11,646	(2.22)	4	27K	311M
1388/11/07	11,990	11,616	11,990	11,911	0.81	14	35K	413M
1388/11/06	11,683	11,683	11,900	11,815	(2.38)	11	38K	454M
1388/11/05	12,000	11,994	12,000	12,103	(2.62)	21	32K	378M
1388/11/04	12,328	12,328	12,660	12,429	0.82	13	27K	343M
1388/11/03	11,948	11,948	12,361	12,328	3.22	29	43K	526M
1388/10/30	12,199	11,600	12,199	11,943	(0.08)	5	4K	43M
1388/10/29	11,953	11,953	11,953	11,953	3.50	35	198K	2B
1388/10/28	11,549	11,549	11,549	11,549	3.49	30	101K	1B
1388/10/27	11,159	11,159	11,159	11,159	3.50	26	74K	830M
1388/10/26	10,782	10,782	10,782	10,782	3.49	13	58K	625M
1388/10/20	10,774	10,774	10,774	10,418	0.08	1	958	10M
1388/10/16	10,770	10,770	10,770	10,410	0.04	1	460	5M
1388/10/15	10,100	10,079	10,800	10,406	(0.36)	6	5K	46M
1388/10/14	10,801	10,801	10,801	10,444	0.08	1	921	10M
1388/10/09	10,200	10,120	10,200	10,436	(0.46)	4	6K	57M
1388/10/08	10,378	10,378	10,379	10,484	(0.04)	4	1K	15M
1388/10/02	10,290	10,250	10,290	10,488	(0.42)	2	7K	74M
1388/09/30	10,293	10,293	10,293	10,532	(1.26)	2	15K	154M
1388/09/24	10,297	10,297	10,297	10,666	(0.04)	2	469	5M
1388/09/23	10,330	10,330	10,330	10,670	(0.32)	2	4K	40M
1388/09/22	10,335	10,335	10,335	10,704	(0.05)	2	522	5M
1388/09/18	10,709	10,709	10,709	10,709	0.0	2	200	2M
1388/09/17	10,709	10,709	10,709	10,709	0.0	1	276	3M
1388/09/08	10,344	10,344	10,344	10,709	(0.09)	2	1K	12M
1388/09/04	10,531	10,524	10,531	10,719	(1.71)	5	21K	216M
1388/09/03	10,803	10,803	10,803	10,905	(2.58)	9	31K	334M
1388/08/30	10,832	10,832	10,833	11,194	(0.27)	3	3K	34M
1388/08/24	11,600	11,600	11,600	11,224	0.14	1	2K	20M
1388/08/23	10,960	10,960	10,960	11,208	(1.31)	8	16K	172M
1388/08/19	11,299	11,299	11,299	11,357	(0.01)	1	600	7M
1388/08/17	11,358	11,358	11,358	11,358	0.0	1	500	6M
1388/08/16	11,153	11,153	11,153	11,358	(1.72)	6	21K	230M
1388/08/13	11,882	11,230	11,882	11,557	(0.17)	5	5K	53M
1388/08/12	11,889	11,889	11,889	11,577	0.15	2	2K	26M
1388/08/11	11,560	11,560	11,560	11,560	2.99	26	114K	1B
1388/08/09	11,280	11,000	11,280	11,224	(0.55)	6	19K	211M
1388/08/05	11,452	11,450	11,452	11,286	0.06	3	2K	20M
1388/08/04	11,398	11,126	11,451	11,279	1.39	10	28K	316M
1388/08/03	11,124	11,124	11,124	11,124	0.0	3	15K	167M
1388/08/02	11,123	11,123	11,124	11,124	3.00	32	144K	2B
1388/07/28	10,900	10,800	10,997	10,800	0.18	5	9K	96M
1388/07/27	11,079	11,077	11,079	10,781	0.22	2	3K	34M
1388/07/25	10,988	10,988	10,988	10,757	0.83	7	12K	128M
1388/07/19	10,966	10,966	10,966	10,668	0.20	1	3K	30M
1388/07/18	10,576	10,576	10,893	10,647	0.67	8	13K	136M
1388/07/15	10,734	10,734	10,739	10,576	1.35	8	20K	211M
1388/07/14	10,500	10,500	10,729	10,435	0.12	4	2K	24M
1388/07/12	10,576	10,576	10,576	10,422	0.05	2	1K	13M
1388/07/11	10,500	10,101	10,576	10,417	1.45	13	30K	314M
1388/07/07	10,100	10,008	10,500	10,268	(0.47)	5	12K	125M
1388/07/01	10,101	10,101	10,101	10,317	0.0	1	90	909K
1388/06/31	10,300	10,300	10,300	10,317	(0.02)	3	5K	52M
1388/06/30	10,493	10,493	10,494	10,319	0.11	3	2K	26M
1388/06/28	10,310	10,310	10,310	10,308	0.0	1	253	3M
1388/06/23	10,308	10,308	10,308	10,308	0.0	5	1M	14B
1388/06/22	10,496	10,496	10,497	10,308	0.25	2	5K	54M
1388/06/11	10,039	10,039	10,039	10,282	(0.65)	2	9K	91M
1388/06/08	10,112	10,112	10,112	10,349	(0.72)	1	10K	101M
1388/06/07	10,114	10,114	10,114	10,424	(0.02)	1	294	3M
1388/06/04	10,199	10,199	10,503	10,426	2.24	16	80K	834M
1388/06/03	10,199	10,000	10,199	10,198	2.99	13	51K	522M
1388/06/02	10,065	10,065	10,065	9,902	1.33	5	19K	187M
1388/06/01	9,971	9,971	9,971	9,772	0.94	5	13K	131M
1388/05/28	9,838	9,838	9,838	9,681	1.35	10	19K	185M
1388/05/27	9,695	9,695	9,695	9,552	1.48	8	21K	200M
1388/05/26	9,689	9,689	9,689	9,413	0.04	1	559	5M
1388/05/25	9,650	9,650	9,655	9,409	0.37	3	5K	51M
1388/05/18	9,300	9,300	9,300	9,374	0.0	1	10	93K
1388/05/14	9,107	9,107	9,107	9,374	(0.15)	1	2K	18M
1388/05/13	9,112	9,112	9,112	9,388	(0.05)	1	680	6M
1388/05/12	9,176	9,176	9,176	9,393	(0.7)	12	10K	90M
1388/05/06	9,300	9,300	9,300	9,459	(0.53)	1	10K	93M
1388/05/05	9,299	9,299	9,300	9,509	(0.08)	2	2K	15M
1388/05/04	9,299	9,299	9,299	9,517	(0.72)	3	10K	93M
1388/05/03	9,306	9,306	9,306	9,586	(0.07)	1	1K	9M
1388/04/28	9,500	9,500	9,800	9,593	(6.07)	17	50K	480M
1388/04/21	10,200	9,911	10,200	10,213	(0.04)	5	2K	20M
1388/03/25	10,383	10,062	10,383	10,217	(1.5)	6	22K	218M
1388/03/24	10,383	9,779	10,383	10,373	2.90	24	61K	633M
1388/03/17	10,078	10,078	10,120	10,081	0.02	5	13K	131M
1388/03/16	10,078	10,078	10,078	10,079	0.0	1	986	10M
1388/03/12	9,835	9,834	9,836	10,079	(0.58)	3	8K	80M
1388/03/11	10,000	9,999	10,139	10,138	(0.01)	8	15K	151M
1388/03/06	9,964	9,964	9,964	10,139	(1.29)	2	18K	179M
1388/03/02	9,969	9,969	9,969	10,272	(0.05)	3	612	6M
1388/02/29	10,021	10,021	10,021	10,277	(0.51)	1	7K	72M
1388/02/28	10,056	10,056	10,056	10,330	(0.36)	3	5K	50M
1388/02/26	10,056	10,056	10,056	10,367	0.0	1	16	161K
1388/02/23	10,374	10,063	10,374	10,367	(0.07)	4	12K	124M
1388/02/22	10,070	10,070	10,070	10,374	(0.07)	1	892	9M
1388/02/14	10,077	10,077	10,077	10,381	(0.07)	1	1K	10M
1388/02/13	10,080	10,080	10,080	10,388	(0.03)	1	400	4M
1388/02/09	10,300	10,300	10,300	10,391	(0.03)	3	2K	15M
1388/01/29	10,087	10,087	10,087	10,394	(0.04)	1	510	5M
1388/01/23	10,350	10,350	10,350	10,398	(0.02)	2	1K	14M
1388/01/22	10,089	10,089	10,089	10,400	(0.01)	1	100	1M
1388/01/18	10,171	10,171	10,171	10,401	(0.8)	6	11K	113M
1388/01/16	10,776	10,776	10,776	10,485	0.21	2	3K	32M
1388/01/15	10,500	10,500	10,770	10,463	0.05	2	1K	15M
1388/01/11	10,154	10,154	10,522	10,458	(0.1)	10	9K	93M
1388/01/10	10,187	10,187	10,187	10,468	(0.32)	5	4K	45M
1388/01/09	10,198	10,198	10,198	10,502	(0.1)	2	1K	15M
1388/01/08	10,513	10,513	10,513	10,513	(3.0)	18	45K	473M
1387/12/28	10,521	10,521	10,521	10,838	(0.07)	2	1K	11M
1387/12/17	10,522	10,522	10,522	10,846	(0.01)	1	150	2M
1387/11/08	10,534	10,534	10,534	10,847	(0.11)	4	2K	17M
1387/11/07	10,859	10,859	10,860	10,859	(3.06)	2	1K	11M
1387/10/11	10,867	10,867	10,867	11,202	(0.01)	1	91	989K
1387/10/10	10,869	10,869	10,869	11,203	(0.02)	1	260	3M
1387/07/24	10,869	10,869	11,205	11,205	0.0	2	110	1M
1387/07/17	11,205	11,205	11,205	11,205	0.0	1	1K	15M
1387/07/15	11,250	11,205	11,250	11,205	0.0	2	20	225K
1387/07/14	11,135	11,135	11,205	11,205	(0.01)	3	683	8M
1387/07/13	11,223	11,206	11,224	11,206	0.15	5	21K	240M
1387/07/09	11,135	11,135	11,189	11,189	(0.04)	2	3K	34M
1387/07/08	10,803	10,803	11,471	11,193	0.50	13	31K	352M
1387/07/07	10,819	10,819	11,137	11,137	(0.14)	4	2K	22M
1387/07/06	11,350	11,153	11,351	11,153	1.20	5	17K	191M
1387/07/03	10,578	10,578	11,200	11,021	1.06	12	24K	262M
1387/07/02	10,583	10,583	10,905	10,905	(0.05)	3	685	7M
1387/06/30	10,910	10,910	10,910	10,910	0.0	1	187	2M
1387/06/25	10,909	10,909	10,910	10,910	0.0	2	4K	44M
1387/06/18	10,910	10,910	10,910	10,910	0.0	2	4K	44M
1387/06/17	10,532	10,532	11,179	10,910	0.52	7	11K	119M
1387/06/16	10,702	10,381	11,023	10,854	1.42	7	21K	232M
1387/06/13	10,800	10,702	10,815	10,702	1.92	13	27K	291M
1387/06/12	10,792	10,478	10,792	10,500	0.21	7	6K	59M
1387/06/11	10,441	10,441	10,750	10,478	0.35	3	5K	59M
1387/06/10	10,663	10,441	10,663	10,441	0.85	9	12K	127M
1387/06/09	10,469	10,353	10,469	10,353	1.85	10	26K	270M
1387/06/06	10,414	10,165	10,414	10,165	0.53	7	7K	77M
1387/06/05	10,378	10,111	10,378	10,111	0.35	7	5K	50M
1387/06/04	10,248	10,076	10,248	10,076	1.27	13	18K	182M
1387/06/03	10,141	9,950	10,141	9,950	1.06	16	15K	149M
1387/06/02	10,000	9,846	10,106	9,846	0.35	8	5K	51M
1387/05/30	10,000	9,812	10,050	9,812	0.32	5	5K	52M
1387/05/29	9,766	9,766	10,057	9,781	0.15	9	3K	31M
1387/05/28	9,724	9,724	10,018	9,766	0.40	10	8K	75M
1387/05/23	9,714	9,714	10,014	9,727	(2.87)	58	114K	1B
1387/05/22	10,014	10,014	10,014	10,014	(2.99)	9	42K	421M
1387/05/14	10,022	10,022	10,323	10,323	(0.08)	3	1K	11M
1387/05/13	10,317	10,317	10,331	10,331	(2.87)	18	40K	413M
1387/05/12	10,460	10,460	10,636	10,636	(1.36)	8	19K	199M
1387/05/08	10,783	10,783	10,783	10,783	(3.0)	19	44K	471M
1387/05/07	11,102	11,102	11,116	11,116	(2.87)	18	40K	446M
1387/05/02	11,102	11,102	11,445	11,445	0.0	8	125	1M
1387/04/31	11,110	11,110	11,445	11,445	(0.07)	2	1K	11M
1387/04/25	11,110	11,110	11,453	11,453	0.0	3	29	326K
1387/04/24	11,447	11,395	11,453	11,453	0.0	7	300	3M
1387/04/23	11,101	11,000	11,700	11,453	(7.38)	16	25K	286M
1387/04/16	12,403	12,050	12,500	12,365	(0.31)	10	15K	181M
1387/04/15	12,701	12,403	12,701	12,403	0.58	6	8K	102M
1387/04/12	12,344	12,327	12,344	12,332	2.90	23	50K	619M
1387/04/11	11,988	11,985	11,999	11,985	0.0	4	1K	16M
1387/04/10	11,982	11,982	12,006	11,985	0.03	8	11K	128M
1387/04/09	11,986	11,980	11,993	11,982	0.02	16	23K	280M
1387/04/08	11,980	11,980	11,990	11,980	0.0	4	4K	52M
1387/04/05	11,970	11,970	12,100	11,980	0.08	9	21K	254M
1387/04/04	12,000	11,970	12,000	11,970	0.03	5	4K	43M
1387/04/03	11,999	11,900	12,000	11,967	(0.08)	8	12K	143M
1387/04/02	11,756	11,755	11,977	11,977	(1.14)	15	16K	188M
1387/04/01	12,099	12,074	12,117	12,115	(0.02)	14	21K	259M
1387/03/29	12,143	11,779	12,143	12,117	(0.21)	8	7K	89M
1387/03/28	12,086	12,084	12,431	12,143	0.61	9	12K	142M
1387/03/27	12,071	12,060	12,085	12,069	0.0	7	4K	43M
1387/03/26	12,063	12,059	12,069	12,069	(0.04)	9	20K	243M
1387/03/25	12,073	12,073	12,074	12,074	0.0	4	3K	36M
1387/03/22	12,078	12,000	12,078	12,074	(0.03)	12	8K	92M
1387/03/21	12,100	12,057	12,101	12,078	(2.82)	29	45K	541M
1387/03/20	12,430	12,429	12,430	12,429	0.0	10	24K	304M
1387/03/19	12,429	12,429	12,429	12,429	0.0	7	15K	187M
1387/03/13	12,424	12,424	12,450	12,429	0.04	11	11K	142M
1387/03/12	12,100	12,100	12,458	12,424	(0.27)	8	24K	293M
1387/03/11	12,458	12,458	12,458	12,458	0.0	4	4K	50M
1387/03/08	12,727	12,452	12,727	12,458	(2.95)	23	65K	813M
1387/03/07	12,789	12,503	12,837	12,837	(0.4)	13	21K	269M
1387/03/04	12,798	12,790	13,000	12,889	0.05	11	20K	259M
1387/02/31	12,513	12,513	12,882	12,882	(0.14)	3	2K	25M
1387/02/30	12,885	12,650	13,000	12,900	(0.61)	7	11K	145M
1387/02/29	12,984	12,800	12,984	12,979	(0.04)	6	2K	22M
1387/02/28	13,000	12,984	13,000	12,984	0.02	2	5K	65M
1387/02/25	12,423	12,422	13,000	12,982	1.37	16	584K	8B
1387/02/24	12,730	12,500	12,999	12,806	1.01	19	42K	542M
1387/02/23	12,732	12,573	12,739	12,678	0.84	14	29K	363M
1387/02/22	12,650	12,500	12,650	12,572	(0.02)	16	100K	1B
1387/02/21	12,653	12,300	12,654	12,574	2.34	38	85K	1B
1387/02/18	12,241	12,240	12,482	12,286	0.38	7	13K	158M
1387/02/17	12,395	12,239	12,399	12,239	0.65	9	14K	175M
1387/02/16	12,160	12,160	12,160	12,160	0.0	3	512	6M
1387/02/15	11,937	11,937	12,160	12,160	(0.16)	9	3K	41M
1387/02/14	12,051	12,006	12,180	12,180	(0.58)	16	12K	148M
1387/02/11	12,200	12,046	12,251	12,251	(0.33)	14	10K	115M
1387/02/10	12,221	12,221	12,509	12,291	0.02	7	13K	162M
1387/02/09	12,332	12,214	12,332	12,288	(0.36)	10	17K	212M
1387/02/08	12,420	12,215	12,431	12,332	1.17	14	39K	481M
1387/02/07	12,180	12,180	12,210	12,189	(1.92)	32	58K	701M
1387/02/04	12,185	12,185	12,428	12,428	(0.04)	2	827	10M
1387/02/03	12,419	12,195	12,433	12,433	(0.08)	3	2K	30M
1387/02/02	12,451	12,443	12,451	12,443	0.01	6	3K	34M
1387/02/01	12,450	12,442	12,679	12,442	0.09	4	2K	25M
1387/01/31	12,510	12,267	12,512	12,431	1.34	14	30K	372M
1387/01/28	12,267	12,267	12,267	12,267	0.0	1	324	4M
1387/01/27	12,080	12,079	12,320	12,267	1.56	16	136K	2B
1387/01/26	12,079	12,070	12,079	12,079	0.0	5	3K	36M
1387/01/25	12,088	11,903	12,088	12,079	(0.07)	4	6K	70M
1387/01/24	12,000	12,000	12,090	12,087	(0.01)	19	30K	365M
1387/01/21	12,092	12,006	12,092	12,088	1.97	48	93K	1B
1387/01/20	12,006	11,855	12,006	11,855	0.71	4	15K	180M
1387/01/19	11,772	11,770	11,772	11,771	1.98	20	114K	1B
1387/01/18	11,700	11,542	11,739	11,542	0.29	16	7K	76M
1387/01/17	11,472	11,472	11,700	11,509	0.32	11	7K	82M
1387/01/11	11,693	11,472	11,693	11,472	0.01	2	260	3M
1387/01/10	11,699	11,471	11,699	11,471	0.01	4	210	2M
1387/01/07	11,270	11,270	11,470	11,470	(0.23)	2	5K	56M
1386/12/28	11,497	11,497	11,497	11,497	0.0	12	17K	196M
1386/12/27	11,491	11,491	11,719	11,497	0.05	23	33K	379M
1386/12/26	11,595	11,491	11,596	11,491	1.07	27	23K	263M
1386/12/25	11,750	11,000	11,750	11,369	(24.87)	11	11K	128M
1386/12/12	14,951	14,951	15,500	15,132	(0.81)	49	106K	2B
1386/12/11	15,300	15,251	15,562	15,256	(1.97)	24	61K	934M
1386/12/08	15,899	15,338	15,899	15,562	(0.28)	36	65K	1B
1386/12/07	15,610	15,570	15,610	15,605	1.97	80	158K	2B
1386/12/06	15,304	15,304	15,304	15,304	2.00	89	211K	3B
1386/12/05	15,067	14,477	15,067	15,004	1.57	67	1M	16B
1386/12/04	14,792	14,535	14,792	14,772	1.86	33	98K	1B
1386/12/01	14,868	13,056	15,000	14,502	12.66	72	133K	2B
1386/11/27	12,887	12,677	12,887	12,872	(0.49)	10	10K	124M
1386/11/24	12,800	12,800	12,935	12,935	(0.03)	2	1K	13M
1386/11/21	12,800	12,800	12,939	12,939	(0.06)	3	2K	21M
1386/11/20	12,906	12,777	12,990	12,947	0.19	27	78K	1B
1386/11/17	12,907	12,906	13,163	12,922	0.12	9	4K	48M
1386/11/16	12,915	12,906	12,915	12,906	1.93	15	31K	394M
1386/11/15	12,663	12,660	12,663	12,662	1.99	37	128K	2B
1386/11/14	12,506	12,415	12,506	12,415	1.26	15	20K	246M
1386/11/13	12,474	12,261	12,474	12,261	0.25	3	4K	50M
1386/11/08	12,240	12,200	12,240	12,230	1.92	66	270K	3B
1386/11/07	12,000	12,000	12,003	12,000	0.0	18	41K	492M
1386/11/06	12,000	11,999	12,000	12,000	0.0	4	3K	32M
1386/11/03	12,000	12,000	12,000	12,000	0.0	2	743	9M
1386/11/02	12,001	12,000	12,001	12,000	0.0	4	5K	56M
1386/10/30	12,179	12,000	12,179	12,000	0.25	7	4K	54M
1386/10/26	11,970	11,970	11,970	11,970	0.0	3	1K	12M
1386/10/24	11,900	11,900	11,970	11,970	(0.09)	3	4K	50M
1386/10/23	12,180	11,981	12,180	11,981	0.04	3	830	10M
1386/10/19	11,967	11,967	12,200	11,976	0.08	5	2K	22M
1386/10/18	12,020	11,967	12,025	11,967	0.05	6	3K	36M
1386/10/16	12,025	11,961	12,025	11,961	1.45	11	23K	274M
1386/10/15	12,000	11,500	12,001	11,790	17.22	9	14K	171M
1386/10/09	10,200	10,058	10,200	10,058	0.0	2	91	927K
1386/10/05	10,200	10,058	10,200	10,058	0.51	5	8K	84M
1386/10/03	10,055	10,007	10,055	10,007	0.03	3	2K	20M
1386/10/01	10,048	10,004	10,048	10,004	0.01	2	1K	10M
1386/09/27	10,033	10,000	10,033	10,003	(0.25)	6	111K	1B
1386/09/26	10,044	10,020	10,047	10,028	(0.22)	21	76K	762M
1386/09/24	10,048	10,045	10,050	10,050	0.0	6	5K	48M
1386/09/21	10,050	10,049	10,050	10,050	0.0	4	2K	16M
1386/09/20	10,050	10,049	10,050	10,050	0.0	3	3K	30M
1386/09/19	10,050	10,050	10,100	10,050	0.11	19	71K	713M
1386/09/18	9,975	9,975	10,050	10,039	0.01	4	3K	30M
1386/09/12	9,980	9,980	10,038	10,038	(0.11)	3	5K	50M
1386/09/11	9,851	9,851	10,049	10,049	(0.02)	2	280	3M
1386/09/04	9,914	9,914	10,051	10,051	(0.64)	3	10K	99M
1386/09/03	9,987	9,987	10,116	10,116	(0.73)	4	11K	114M
1386/08/30	10,028	10,028	10,190	10,190	(0.41)	2	6K	65M
1386/08/29	10,143	10,143	10,232	10,232	(0.17)	2	5K	51M
1386/08/28	10,142	10,142	10,249	10,249	(0.96)	4	15K	152M
1386/08/27	10,144	10,144	10,348	10,348	(0.03)	2	496	5M
1386/08/22	10,351	10,351	10,351	10,351	0.0	2	2K	23M
1386/08/21	10,150	10,150	10,351	10,351	(0.06)	2	900	9M
1386/08/19	10,348	10,348	10,357	10,357	(0.01)	3	4K	37M
1386/08/13	10,358	10,358	10,358	10,358	0.0	1	1K	10M
1386/08/08	10,217	10,217	10,358	10,358	(0.64)	2	10K	102M
1386/08/07	10,237	10,237	10,425	10,425	(0.19)	3	3K	31M
1386/08/02	10,462	10,445	10,541	10,445	0.05	3	3K	28M
1386/07/29	10,360	10,300	10,440	10,440	(0.23)	6	111K	1B
1386/07/28	10,400	10,400	10,464	10,464	0.0	2	100K	1B
1386/07/24	10,464	10,464	10,464	10,464	0.0	1	470	5M
1386/07/23	10,350	10,350	10,464	10,464	(0.03)	2	730	8M
1386/07/18	10,653	10,442	10,653	10,467	(1.76)	8	39K	405M
1386/07/17	10,654	10,654	10,655	10,655	0.0	3	150K	2B
1386/07/16	10,699	10,655	10,699	10,655	0.0	4	4K	40M
1386/07/14	10,609	10,601	10,655	10,655	(1.5)	8	172K	2B
1386/07/09	10,689	10,606	10,817	10,817	(0.05)	4	738	8M
1386/07/03	10,690	10,686	10,822	10,822	(0.5)	4	9K	96M
1386/06/31	10,876	10,876	10,880	10,876	0.0	4	1K	16M
1386/06/28	10,680	10,680	10,876	10,876	(0.09)	2	2K	16M
1386/06/27	10,886	10,886	10,886	10,886	0.0	1	456	5M
1386/06/25	10,748	10,747	10,886	10,886	(0.73)	7	11K	123M
1386/06/19	10,748	10,748	10,966	10,966	(0.01)	2	182	2M
1386/06/18	10,900	10,822	10,967	10,967	(0.68)	7	11K	119M
1386/06/14	11,042	11,042	11,042	11,042	0.0	1	500	6M
1386/06/13	11,127	11,042	11,127	11,042	0.05	2	2K	22M
1386/06/11	11,127	11,036	11,127	11,036	0.79	5	15K	171M
1386/06/04	10,906	10,906	11,000	10,949	0.01	5	7K	79M
1386/06/03	10,905	10,905	10,948	10,948	(0.3)	7	13K	147M
1386/05/31	10,905	10,905	10,981	10,981	(0.02)	2	721	8M
1386/05/30	10,903	10,903	10,983	10,983	(0.01)	2	510	6M
1386/05/28	10,905	10,902	10,995	10,984	(0.1)	5	4K	43M
1386/05/27	10,905	10,905	10,995	10,995	(0.06)	4	2K	23M
1386/05/23	11,222	10,901	11,222	11,002	0.0	3	637	7M
1386/05/22	10,782	10,782	11,005	11,002	0.0	32	197K	2B
1386/05/10	10,789	10,789	11,002	11,002	(0.06)	2	1K	11M
1386/05/09	10,946	10,945	11,098	11,009	0.58	7	21K	226M
1386/05/08	10,947	10,946	10,947	10,946	0.0	2	2K	22M
1386/05/07	10,949	10,946	10,950	10,946	0.01	3	5K	49M
1386/05/03	10,945	10,945	10,945	10,945	1.99	8	33K	366M
1386/05/02	10,731	10,731	10,731	10,731	2.00	9	63K	673M
1386/05/01	10,493	10,493	10,600	10,521	0.33	9	288K	3B
1386/04/31	10,400	10,310	10,486	10,486	(0.32)	6	5K	54M
1386/04/30	10,515	10,480	10,520	10,520	(0.01)	3	699	7M
1386/04/27	10,529	10,401	10,536	10,521	(0.08)	12	478K	5B
1386/04/26	10,499	8,411	10,997	10,529	(8.31)	18	41K	434M
1386/04/17	11,269	11,269	11,490	11,483	(0.13)	5	3K	40M
1386/04/13	11,322	11,322	11,500	11,498	(0.48)	7	592K	7B
1386/04/12	11,336	11,334	11,553	11,553	(0.09)	5	1K	15M
1386/04/11	11,563	11,563	11,563	11,563	0.0	21	276K	3B
1386/04/10	11,557	11,557	11,564	11,563	(0.01)	15	288K	3B
1386/04/09	11,334	11,334	11,564	11,564	(0.01)	2	110	1M
1386/04/05	11,500	11,500	11,742	11,565	0.46	9	10K	116M
1386/04/03	11,512	11,512	11,512	11,512	0.0	1	3K	40M
1386/04/02	11,454	11,454	11,689	11,512	(1.5)	13	36K	419M
1386/03/30	11,457	11,457	11,687	11,687	(0.03)	2	410	5M
1386/03/29	11,463	11,463	11,690	11,690	(0.05)	3	857	10M
1386/03/27	11,515	11,514	11,696	11,696	(0.44)	9	7K	83M
1386/03/26	11,672	11,672	11,748	11,748	(1.36)	9	21K	248M
1386/03/23	11,860	11,803	12,000	11,910	(1.1)	10	22K	266M
1386/03/22	11,992	11,800	12,087	12,043	1.63	11	37K	443M
1386/03/21	11,800	11,800	11,852	11,850	1.98	21	271K	3B
1386/03/20	11,632	11,600	11,632	11,620	1.89	27	242K	3B
1386/03/19	11,302	11,302	11,500	11,404	1.05	13	122K	1B
1386/03/13	11,204	11,202	11,420	11,285	0.74	22	92K	1B
1386/03/12	11,213	11,102	11,213	11,202	0.90	16	166K	2B
1386/03/09	11,103	11,102	11,103	11,102	1.98	46	148K	2B
1386/03/08	10,886	10,886	10,886	10,886	2.00	61	216K	2B
1386/03/07	10,673	10,673	10,673	10,673	(1.99)	20	53K	563M
1386/02/22	10,679	10,679	10,890	10,890	(0.06)	2	866	9M
1386/02/11	10,875	10,875	10,896	10,896	(0.02)	3	3K	34M
1386/02/10	10,883	10,883	10,898	10,898	(0.01)	2	1K	11M
1386/02/09	10,884	10,884	10,899	10,899	(0.06)	3	10K	109M
1386/02/05	10,898	10,898	10,906	10,906	0.0	2	52	567K
1386/02/04	10,900	10,900	10,906	10,906	0.0	3	830	9M
1386/02/03	10,909	10,906	10,910	10,906	0.02	4	10K	114M
1386/02/02	10,904	10,904	10,904	10,904	0.0	1	5K	50M
1386/02/01	10,693	10,693	10,910	10,904	0.01	4	3K	35M
1386/01/29	10,904	10,903	10,910	10,903	0.0	5	1K	13M
1386/01/27	10,904	10,903	10,904	10,903	0.0	4	2K	19M
1386/01/26	10,904	10,693	10,904	10,903	(0.01)	3	681	7M
1386/01/25	10,904	10,904	10,904	10,904	0.0	1	510	6M
1386/01/22	10,693	10,693	10,904	10,904	(0.06)	2	1K	11M
1386/01/21	10,911	10,911	10,911	10,911	0.0	2	495	5M
1386/01/20	11,000	10,911	11,000	10,911	0.60	6	13K	146M
1386/01/19	11,048	10,846	11,048	10,846	0.13	5	2K	22M
1386/01/08	11,041	10,832	11,041	10,832	0.06	4	1K	11M
1385/12/28	10,801	10,801	10,825	10,825	(0.07)	2	8K	87M
1385/12/23	10,833	10,617	10,833	10,833	0.0	3	2K	19M
1385/12/16	10,650	10,650	10,833	10,833	0.0	2	57	609K
1385/12/15	10,000	10,000	11,000	10,833	3.68	3	6K	65M
1385/12/12	10,372	10,273	10,448	10,448	(0.32)	9	5K	53M
1385/12/07	10,372	10,372	10,482	10,482	(0.95)	6	15K	156M
1385/11/30	10,385	10,385	10,622	10,583	(0.12)	5	2K	21M
1385/11/29	10,400	10,398	10,596	10,596	(0.13)	6	2K	21M
1385/11/25	10,500	10,500	10,610	10,610	(0.04)	3	1K	11M
1385/11/24	10,588	10,412	10,614	10,614	(0.09)	4	2K	16M
1385/11/18	10,600	10,600	10,624	10,624	(0.01)	3	2K	20M
1385/11/04	10,699	10,625	10,699	10,625	0.02	2	846	9M
1385/11/01	10,409	10,409	10,700	10,623	0.02	3	1K	11M
1385/10/27	10,500	10,500	10,621	10,621	(0.68)	6	12K	124M
1385/10/26	10,616	10,616	10,694	10,694	(1.27)	7	20K	212M
1385/10/24	10,617	10,617	10,832	10,832	(0.01)	2	197	2M
1385/10/17	10,833	10,833	10,833	10,833	0.0	1	918	10M
1385/10/16	10,833	10,833	10,833	10,833	0.0	2	2K	17M
1385/10/13	10,850	10,821	10,850	10,833	0.06	6	16K	174M
1385/10/12	10,826	10,826	10,826	10,826	0.0	2	845	9M
1385/10/11	10,826	10,826	10,826	10,826	0.0	2	3K	37M
1385/10/09	10,826	10,650	10,826	10,826	0.0	3	105	1M
1385/10/06	10,826	10,826	10,826	10,826	0.0	1	90	974K
1385/10/05	10,827	10,826	10,827	10,826	0.0	13	14K	153M
1385/10/04	10,960	10,826	10,960	10,826	0.72	9	17K	186M
1385/10/03	10,535	10,535	10,750	10,749	(0.01)	3	914	10M
1385/10/02	10,706	10,706	10,750	10,750	(1.59)	11	25K	266M
1385/09/29	11,085	10,923	11,085	10,924	(1.98)	14	40K	439M
1385/09/28	11,166	11,100	11,166	11,145	(0.19)	3	10K	116M
1385/09/27	11,166	11,166	11,166	11,166	(1.99)	39	129K	1B
1385/09/25	11,172	11,172	11,393	11,393	(0.05)	2	900	10M
1385/09/21	11,301	11,300	11,568	11,399	0.49	21	575K	7B
1385/09/20	11,540	11,310	11,540	11,343	(1.71)	23	37K	420M
1385/09/19	11,562	11,333	11,562	11,540	(0.19)	35	43K	492M
1385/09/18	11,752	11,562	11,753	11,562	0.34	8	5K	63M
1385/09/15	11,426	11,426	11,892	11,523	(1.17)	60	191K	2B
1385/09/14	11,542	11,542	11,659	11,659	(1.0)	8	16K	181M
1385/09/13	11,791	11,334	11,791	11,777	1.88	66	145K	2B
1385/09/12	11,560	11,560	11,560	11,560	1.99	102	157K	2B
1385/09/11	11,334	11,334	11,334	11,334	2.00	6	32K	363M
1385/09/08	11,112	11,112	11,112	11,112	1.99	15	40K	444M
1385/09/07	10,895	10,895	10,895	10,895	1.99	13	50K	545M
1385/09/06	10,682	10,682	10,682	10,682	2.00	9	32K	342M
1385/09/05	10,473	10,473	10,473	10,473	2.00	10	50K	524M
1385/09/04	10,268	10,268	10,268	10,268	2.00	108	317K	3B
1385/09/01	10,067	10,067	10,067	10,067	2.00	15	50K	503M
1385/08/30	9,870	9,870	9,870	9,870	1.99	11	31K	310M
1385/08/29	9,677	9,677	9,677	9,677	1.99	7	40K	387M
1385/08/28	9,671	9,488	9,671	9,488	0.06	2	1K	10M
1385/08/27	9,616	9,482	9,616	9,482	0.57	9	9K	87M
1385/08/24	9,380	9,380	9,450	9,428	0.21	23	96K	901M
1385/08/23	9,450	9,394	9,450	9,408	(1.85)	26	61K	579M
1385/08/22	9,538	9,537	9,585	9,585	(1.5)	16	23K	224M
1385/08/21	9,887	9,690	9,887	9,731	(1.58)	28	43K	416M
1385/08/20	9,800	9,800	9,979	9,887	29.48	4	21K	203M
1385/08/15	7,739	7,636	7,739	7,636	0.63	9	10K	77M
1385/08/13	7,594	7,588	7,594	7,588	1.91	15	30K	228M
1385/08/10	7,494	7,446	7,494	7,446	0.31	2	10K	75M
1385/08/09	7,423	7,423	7,423	7,423	1.99	14	40K	297M
1385/08/08	7,320	7,278	7,340	7,278	0.05	3	2K	17M
1385/08/07	7,131	7,131	7,320	7,274	(0.03)	4	1K	11M
1385/08/06	7,319	7,276	7,319	7,276	0.23	2	9K	65M
1385/08/01	7,260	7,115	7,280	7,259	(0.01)	6	5K	37M
1385/07/29	7,260	7,254	7,290	7,260	0.08	13	33K	236M
1385/07/26	7,171	7,171	7,254	7,254	(0.86)	8	13K	96M
1385/07/25	7,193	7,193	7,317	7,317	(0.3)	7	5K	33M
1385/07/24	7,236	7,236	7,339	7,339	(0.6)	6	10K	73M
1385/07/19	7,390	7,383	7,399	7,383	0.0	4	410	3M
1385/07/18	7,280	7,280	7,383	7,383	(0.61)	6	9K	68M
1385/07/17	7,429	7,410	7,429	7,428	(0.01)	5	4K	31M
1385/07/16	7,543	7,396	7,543	7,429	0.45	12	25K	188M
1385/07/15	7,396	7,396	7,396	7,396	2.00	10	52K	385M
1385/07/11	7,252	7,251	7,252	7,251	1.98	15	31K	226M
1385/07/10	7,220	7,110	7,220	7,110	0.44	4	7K	51M
1385/07/09	7,190	7,079	7,190	7,079	0.40	4	6K	46M
1385/07/08	7,051	7,051	7,051	7,051	2.00	35	149K	1B
1385/07/04	6,908	6,908	6,923	6,913	0.03	9	12K	80M
1385/07/03	6,907	6,907	6,911	6,911	(0.01)	3	681	5M
1385/07/01	7,000	6,912	7,000	6,912	0.04	2	1K	8M
1385/06/28	6,990	6,909	6,990	6,909	0.06	4	2K	12M
1385/06/27	6,832	6,831	6,905	6,905	(0.12)	3	3K	20M
1385/06/25	6,831	6,831	6,913	6,913	(0.03)	2	280	2M
1385/06/22	6,830	6,830	6,915	6,915	(0.06)	2	1K	9M
1385/06/21	6,920	6,919	6,930	6,919	0.0	6	7K	50M
1385/06/20	6,922	6,919	6,922	6,919	0.0	2	572	4M
1385/06/19	7,051	6,919	7,051	6,919	0.09	4	2K	11M
1385/06/15	7,042	6,910	7,042	6,913	0.13	6	4K	29M
1385/06/14	6,942	6,862	6,942	6,904	(1.23)	11	26K	177M
1385/06/13	6,940	6,939	6,990	6,990	(1.24)	5	20K	137M
1385/06/12	7,020	6,934	7,200	7,078	0.04	16	20K	139M
1385/06/08	7,060	7,060	7,075	7,075	(1.79)	12	28K	197M
1385/06/06	7,061	7,061	7,204	7,204	(0.01)	2	110	778K
1385/05/22	7,068	7,068	7,205	7,205	(0.1)	5	2K	11M
1385/05/18	7,068	7,068	7,212	7,212	0.0	2	290	2M
1385/05/08	7,069	7,069	7,212	7,212	(0.01)	2	84	595K
1385/05/07	7,150	7,150	7,213	7,213	(0.01)	2	216	2M
1385/05/04	7,120	7,120	7,214	7,214	(0.01)	2	231	2M
1385/05/02	7,215	7,215	7,215	7,215	(0.01)	4	12K	85M
1385/05/01	7,209	7,209	7,218	7,216	(0.03)	9	7K	50M
1385/04/31	7,351	7,203	7,351	7,218	(1.8)	17	40K	286M
1385/04/27	7,209	7,209	7,350	7,350	(0.08)	5	1K	9M
1385/04/26	7,269	7,269	7,356	7,356	(0.82)	15	13K	93M
1385/04/25	7,600	6,050	7,750	7,417	26.42	69	177K	1B
1385/04/17	5,930	5,867	5,930	5,867	0.02	2	510	3M
1385/04/14	5,982	5,866	5,982	5,866	0.02	2	510	3M
1385/04/11	5,930	5,865	5,930	5,865	0.41	5	9K	51M
1385/04/10	5,930	5,837	5,930	5,841	0.07	4	3K	17M
1385/04/07	5,799	5,793	5,837	5,837	(1.25)	13	21K	121M
1385/04/06	5,799	5,799	5,911	5,911	(0.1)	4	2K	9M
1385/04/05	5,808	5,808	5,917	5,917	(0.15)	5	2K	13M
1385/03/23	5,810	5,810	5,926	5,926	(0.03)	2	510	3M
1385/03/17	5,884	5,884	5,928	5,928	(0.02)	2	432	3M
1385/03/13	5,899	5,899	5,929	5,929	(0.02)	2	15	89K
1385/03/08	5,930	5,930	5,930	5,930	0.0	3	14K	85M
1385/03/03	5,930	5,930	5,930	5,930	0.0	3	3K	17M
1385/02/30	5,820	5,816	5,930	5,930	(0.07)	3	832	5M
1385/02/27	5,820	5,820	5,934	5,934	(0.07)	3	978	6M
1385/02/24	5,938	5,938	5,938	5,938	0.0	1	418	2M
1385/02/16	6,010	5,938	6,010	5,938	0.46	3	9K	52M
1385/02/13	6,010	5,911	8,072	5,911	0.05	4	21M	166B
1385/02/12	5,798	5,798	5,908	5,908	(0.14)	2	2K	12M
1385/02/11	6,074	5,841	6,074	5,916	(0.74)	8	12K	71M
1385/02/09	5,841	5,841	6,000	5,960	0.0	4	602	4M
1385/02/06	6,076	5,960	6,076	5,960	0.05	2	1K	6M
1385/02/05	5,957	5,957	5,957	5,957	1.99	16	34K	204M
1385/02/04	5,943	5,841	5,943	5,841	0.24	4	4K	24M
1385/02/03	5,827	5,827	5,827	5,827	2.00	11	100K	583M
1385/02/02	5,710	5,706	5,800	5,713	(1.87)	16	42K	242M
1385/01/30	5,822	5,822	5,822	5,822	0.0	4	645K	4B
1385/01/29	5,822	5,822	5,822	5,822	0.0	3	337K	2B
1385/01/26	5,822	5,822	5,822	5,822	0.0	3	4K	22M
1385/01/23	5,822	5,822	5,822	5,822	0.0	3	9K	53M
1385/01/22	5,846	5,822	5,846	5,822	1.55	4	25K	146M
1385/01/21	5,649	5,649	5,753	5,733	(0.54)	9	11K	65M
1385/01/19	5,769	5,764	5,778	5,764	1.64	6	28K	162M
1385/01/16	5,681	5,574	5,684	5,671	1.74	13	46K	260M
1385/01/15	5,574	5,574	5,574	5,574	0.0	3	3K	17M
1385/01/14	5,595	5,551	5,595	5,574	(0.64)	7	32K	180M
1385/01/08	5,579	5,579	5,610	5,610	(0.11)	5	6K	33M
1385/01/07	5,506	5,506	5,616	5,616	(0.04)	4	1K	6M
1384/12/23	5,600	5,600	5,618	5,618	(0.05)	2	4K	20M
1384/12/22	5,621	5,621	5,621	5,621	0.0	5	18K	101M
1384/12/17	5,686	5,621	5,686	5,621	0.83	6	13K	75M
1384/12/16	5,563	5,563	5,674	5,575	0.22	5	4K	20M
1384/12/15	5,567	5,563	5,567	5,563	0.0	2	70	390K
1384/12/14	5,534	5,534	5,563	5,563	(1.47)	11	23K	127M
1384/12/13	5,604	5,604	5,646	5,646	(1.26)	13	19K	109M
1384/12/10	5,802	5,600	6,000	5,718	(8.72)	10	17K	97M
1384/12/08	6,140	6,140	6,264	6,264	(0.02)	2	251	2M
1384/12/06	6,180	6,180	6,265	6,265	(0.65)	3	10K	62M
1384/12/03	6,187	6,187	6,306	6,306	(0.11)	6	2K	10M
1384/11/24	6,006	6,006	6,313	6,313	(0.14)	3	837	5M
1384/11/17	6,006	6,006	6,322	6,322	0.0	2	60	364K
1384/11/10	6,015	6,015	6,322	6,322	(0.14)	2	836	5M
1384/10/26	6,035	6,035	6,331	6,331	(0.33)	2	2K	12M
1384/10/25	6,035	6,035	6,352	6,352	0.0	3	110	667K
1384/10/17	6,043	6,043	6,352	6,352	(0.14)	2	830	5M
1384/10/10	6,052	6,052	6,361	6,361	(0.14)	2	831	5M
1384/09/29	6,080	6,080	6,370	6,370	(0.45)	3	3K	17M
1384/09/28	6,085	6,085	6,399	6,399	0.0	2	335	2M
1384/09/27	6,085	6,085	6,399	6,399	(0.09)	3	500	3M
1384/09/21	6,091	6,091	6,405	6,405	(0.09)	2	510	3M
1384/09/19	6,410	6,410	6,411	6,411	(0.02)	2	400	3M
1384/09/15	6,416	6,390	6,416	6,412	(0.06)	4	7K	44M
1384/09/14	6,416	6,416	6,416	6,416	0.0	1	50	321K
1384/09/13	6,416	6,416	6,416	6,416	(4.86)	1	500	3M
1384/09/08	6,416	6,416	6,744	6,744	(0.13)	2	810	5M
1384/08/04	6,416	6,416	6,753	6,753	0.0	2	15	100K
1384/07/25	6,416	6,416	6,753	6,753	0.0	2	317	2M
1384/06/27	6,520	6,520	6,753	6,753	(1.6)	5	10K	65M
1384/06/23	6,569	6,569	6,863	6,863	(0.74)	5	5K	30M
1384/06/20	6,569	6,569	6,914	6,914	0.0	2	100	660K
1384/06/15	6,612	6,612	6,914	6,914	(0.65)	3	4K	27M
1384/06/14	6,618	6,618	6,959	6,959	(0.1)	2	610	4M
1384/06/13	6,630	6,630	6,966	6,966	(0.17)	2	1K	7M
1384/06/07	6,759	6,759	6,978	6,978	(0.01)	2	20	137K
1384/06/06	6,783	6,783	6,979	6,979	(0.04)	3	350	2M
1384/06/05	6,790	6,790	6,982	6,982	(0.06)	2	547	4M
1384/06/02	6,795	6,795	6,986	6,986	(0.1)	5	1K	8M
1384/05/26	6,899	6,899	6,993	6,993	(0.06)	2	1K	7M
1384/05/25	6,908	6,908	6,997	6,997	(0.03)	2	457	3M
1384/05/09	6,999	6,999	7,000	6,999	0.0	4	1K	7M
1384/05/05	7,000	6,999	7,000	6,999	(0.01)	2	1K	7M
1384/05/02	7,000	7,000	7,000	7,000	(22.49)	1	2K	14M
1384/04/18	8,868	8,864	9,031	9,031	(0.52)	11	7K	61M
1384/04/13	8,900	8,900	9,078	9,078	(0.82)	10	9K	82M
1384/04/12	8,936	8,935	9,153	9,153	(0.21)	4	3K	22M
1384/04/05	8,999	8,999	9,172	9,172	(0.02)	2	360	3M
1384/04/01	9,069	9,069	9,174	9,174	(0.01)	2	60	545K
1384/03/08	9,170	9,170	9,175	9,175	(0.02)	2	3K	27M
1384/03/04	9,177	9,177	9,177	9,177	0.0	2	771	7M
1384/03/01	8,761	8,761	9,177	9,177	(0.49)	2	1K	9M
1384/02/31	8,999	8,999	9,250	9,222	3.57	8	14K	128M
1384/02/28	8,899	8,899	8,904	8,904	(0.19)	6	8K	69M
1384/02/27	8,889	8,889	8,921	8,921	(0.02)	4	565	5M
1384/02/26	8,950	8,800	8,950	8,923	(1.8)	11	6K	55M
1384/02/24	9,001	9,001	9,087	9,087	(0.21)	3	2K	16M
1384/02/21	9,101	9,099	9,106	9,106	(0.04)	8	4K	33M
1384/02/20	9,250	9,100	9,250	9,110	0.37	7	5K	43M
1384/02/19	9,266	9,000	9,266	9,076	0.44	7	3K	29M
1384/02/18	9,390	9,000	9,390	9,036	0.86	11	7K	63M
1384/02/17	8,967	8,959	8,967	8,959	4.91	7	13K	115M
1384/02/14	8,540	8,540	8,540	8,540	4.99	6	19K	163M
1384/02/13	8,134	8,134	8,134	8,134	5.00	5	15K	125M
1384/02/12	7,760	7,747	7,760	7,747	0.0	2	360	3M
1384/02/07	7,748	7,747	7,748	7,747	0.0	6	9K	66M
1384/02/05	7,747	7,747	7,747	7,747	4.99	7	15K	116M
1384/02/03	7,391	7,379	7,391	7,379	0.01	2	1K	7M
1384/01/31	7,388	7,378	7,388	7,378	0.0	2	707	5M
1384/01/30	7,385	7,378	7,385	7,378	0.0	2	30	221K
1384/01/29	7,384	7,378	7,384	7,378	0.01	4	3K	19M
1384/01/28	7,379	7,377	7,381	7,377	0.0	8	9K	66M
1384/01/24	7,358	7,358	7,600	7,377	0.26	5	2K	11M
1384/01/23	7,358	7,358	7,358	7,358	(4.37)	9	26K	188M
1384/01/21	7,358	7,358	7,694	7,694	(0.66)	3	1K	10M
1384/01/16	7,451	7,451	7,745	7,745	(1.25)	4	3K	19M
1384/01/15	7,657	7,629	7,843	7,843	(0.75)	3	2K	18M
1384/01/14	7,695	7,690	7,902	7,902	(0.67)	4	2K	16M
1384/01/10	7,769	7,769	7,955	7,955	(0.16)	2	648	5M
1384/01/09	7,700	7,700	7,968	7,968	(1.45)	2	3K	24M
1384/01/08	7,887	7,887	8,085	8,085	(1.06)	3	3K	25M
1383/12/26	7,968	7,968	8,172	8,172	(0.27)	2	1K	8M
1383/12/25	8,000	8,000	8,194	8,194	(1.47)	2	4K	32M
1383/12/23	8,250	8,250	8,316	8,316	(0.29)	3	3K	23M
1383/12/22	8,257	8,255	8,340	8,340	(0.08)	3	766	6M
1383/12/19	8,267	8,267	8,347	8,347	(0.14)	2	1K	11M
1383/12/18	8,320	8,320	8,359	8,359	(0.19)	2	3K	25M
1383/12/15	8,350	8,350	8,375	8,375	(0.01)	3	247	2M
1383/12/12	8,340	8,340	8,376	8,376	(0.05)	5	1K	9M
1383/12/11	8,370	8,370	8,380	8,380	(0.02)	2	950	8M
1383/12/10	8,380	8,380	8,382	8,382	(0.01)	3	229	2M
1383/12/09	8,380	8,380	8,383	8,383	(0.01)	5	1K	11M
1383/12/05	8,402	8,373	8,425	8,384	0.13	11	5K	40M
1383/12/04	8,374	8,369	8,377	8,373	(0.1)	8	7K	63M
1383/12/03	8,397	8,381	8,397	8,381	4.76	2	10K	84M
1383/11/28	8,000	8,000	8,000	8,000	(67.25)	1	2K	16M
1383/11/04	24,999	24,429	24,999	24,429	0.85	5	3K	70M
1383/11/03	24,999	24,222	24,999	24,222	0.54	4	2K	38M
1383/10/30	24,091	24,091	24,091	24,091	(5.0)	3	15K	364M
1383/10/28	25,000	25,000	25,358	25,358	(0.04)	3	307	8M
1383/10/27	25,300	25,300	25,369	25,369	(0.01)	2	260	7M
1383/10/26	25,370	25,370	25,371	25,371	0.0	2	320	8M
1383/10/22	25,372	25,372	25,372	25,372	0.0	2	8K	203M
1383/10/21	25,343	25,339	25,400	25,372	0.11	15	25K	641M
1383/10/20	25,500	25,343	25,504	25,343	0.05	5	864	22M
1383/10/19	25,362	25,000	25,362	25,330	(0.13)	4	2K	57M
1383/10/15	25,349	25,349	25,440	25,362	0.12	8	4K	114M
1383/10/14	24,278	24,278	25,331	25,331	(0.87)	2	2K	44M
1383/10/12	26,803	25,504	26,803	25,554	(4.81)	3	10K	260M
1383/10/09	26,803	26,800	26,845	26,845	(0.05)	3	2K	65M
1383/10/08	28,214	26,804	28,299	26,859	(4.8)	14	26K	699M
1383/10/07	29,266	28,182	29,266	28,214	(4.89)	14	25K	712M
1383/10/06	29,370	29,360	29,665	29,665	(0.07)	3	676	20M
1383/10/05	29,500	29,450	29,686	29,686	(0.27)	4	3K	90M
1383/10/02	29,754	29,754	29,767	29,767	0.0	2	360	11M
1383/10/01	29,768	29,768	29,768	29,768	(0.02)	2	10K	313M
1383/09/30	30,149	29,775	30,149	29,775	0.01	2	109	3M
1383/09/29	29,499	29,499	29,828	29,772	(0.19)	12	22K	666M
1383/09/28	29,828	29,828	29,829	29,828	0.0	6	6K	179M
1383/09/25	29,722	29,721	30,170	29,829	(1.18)	6	8K	242M
1383/09/24	29,718	29,500	31,178	30,185	1.57	25	31K	950M
1383/09/23	29,800	29,698	29,800	29,718	0.07	10	3K	102M
1383/09/22	28,484	28,483	29,905	29,698	4.27	9	10K	311M
1383/09/21	28,185	28,180	29,000	28,482	1.05	7	366K	10B
1383/09/17	28,095	28,094	29,499	28,185	0.32	28	1M	32B
1383/09/16	28,100	28,070	28,102	28,095	(0.03)	17	12K	348M
1383/09/15	28,200	28,070	28,200	28,103	0.10	10	5K	133M
1383/09/11	28,120	28,075	28,120	28,075	0.01	4	1K	42M
1383/09/10	28,070	28,070	28,090	28,071	0.0	8	281K	8B
1383/09/09	28,070	28,070	28,070	28,070	5.00	188	977K	27B
1383/09/08	26,734	26,734	26,734	26,734	5.00	4	10K	278M
1383/09/07	25,461	25,461	25,461	25,461	5.00	5	10K	265M
1383/09/04	24,249	24,249	24,249	24,249	5.00	5	11K	267M
1383/09/01	23,500	23,095	23,500	23,095	1.10	5	4K	94M
1383/08/27	23,608	22,843	23,608	22,843	0.39	4	1K	26M
1383/08/26	23,000	22,702	23,000	22,755	(0.01)	4	510	12M
1383/08/25	23,000	22,757	23,000	22,757	0.12	3	1K	24M
1383/08/20	22,756	22,718	22,757	22,730	0.05	10	6K	132M
1383/08/19	22,722	22,719	22,722	22,719	0.0	4	1K	25M
1383/08/17	22,720	22,719	22,720	22,720	1.05	11	14K	307M
1383/07/12	22,507	22,485	22,507	22,485	0.06	8	4K	101M
1383/07/11	22,489	22,471	22,489	22,471	0.0	2	497	11M
1383/07/07	22,477	22,471	22,477	22,471	0.0	2	110	2M
1383/07/06	22,499	22,471	22,502	22,471	0.04	5	3K	61M
1383/07/05	22,500	22,461	22,501	22,461	0.07	6	3K	67M
1383/07/04	22,446	22,446	22,446	22,446	0.0	1	31	696K
1383/06/31	22,448	22,446	22,448	22,446	0.0	3	3K	68M
1383/06/29	22,510	22,446	22,510	22,446	0.0	4	908	20M
1383/06/28	22,447	22,446	22,447	22,446	0.0	5	7K	149M
1383/06/25	22,398	22,398	22,510	22,446	(2.24)	5	10K	224M
1383/06/24	22,390	22,390	22,961	22,961	(0.08)	4	325	7M
1383/06/22	22,399	22,390	22,979	22,979	(0.14)	4	540	12M
1383/06/11	22,470	22,470	23,011	23,011	(0.56)	5	2K	45M
1383/06/04	22,490	22,490	23,140	23,140	(0.85)	7	2K	55M
1383/06/02	22,499	22,499	23,339	23,339	(1.26)	6	3K	62M
1383/05/31	22,510	22,510	23,638	23,638	(0.24)	3	494	11M
1383/05/24	23,683	23,683	23,694	23,694	(0.01)	3	1K	30M
1383/05/21	23,687	23,685	23,696	23,696	(0.01)	7	2K	52M
1383/05/20	23,699	23,699	23,699	23,699	0.0	1	60	1M
1383/05/19	23,699	23,699	23,699	23,699	0.0	3	490	12M
1383/05/17	23,449	23,449	24,136	23,699	(0.27)	12	11K	257M
1383/05/14	23,450	23,450	23,762	23,762	(0.02)	2	162	4M
1383/05/13	23,470	23,460	23,767	23,767	(0.08)	4	640	15M
1383/05/12	23,480	23,480	23,787	23,787	(0.07)	2	517	12M
1383/05/11	23,500	23,500	23,803	23,803	(0.05)	2	345	8M
1383/05/10	23,500	23,500	23,814	23,814	(1.36)	6	5K	125M
1383/05/07	24,139	24,139	24,142	24,142	(0.02)	6	7K	165M
1383/05/05	24,149	24,148	24,149	24,148	0.0	2	1K	33M
1383/05/04	24,150	24,149	24,150	24,149	0.0	2	2K	56M
1383/05/03	24,149	24,149	24,150	24,149	(2.64)	3	350	8M
1383/04/13	24,148	24,148	24,805	24,805	(0.51)	4	2K	41M
1383/04/08	24,150	24,150	24,932	24,932	(1.92)	5	4K	97M
1383/04/06	24,442	24,442	25,421	25,421	(1.1)	4	2K	57M
1383/04/02	24,442	24,442	25,703	25,703	(0.1)	2	210	5M
1383/03/20	25,728	25,728	25,728	25,728	(5.0)	1	500	13M
1383/03/13	25,737	25,737	27,082	27,082	(0.03)	2	79	2M
1383/03/11	25,745	25,745	27,091	27,091	(0.03)	2	65	2M
1383/01/19	26,305	26,305	27,099	27,099	(0.7)	7	2K	53M
1382/12/24	26,305	26,305	27,289	27,289	(1.44)	5	2K	59M
1382/12/13	26,388	26,388	27,689	27,689	(0.12)	3	198	5M
1382/12/09	26,388	26,388	27,722	27,722	(0.19)	3	310	8M
1382/12/05	26,405	26,405	27,776	27,776	(0.06)	3	110	3M
1382/11/29	26,472	26,472	27,794	27,794	(0.25)	2	403	11M
1382/11/26	26,505	26,505	27,865	27,865	(0.12)	3	197	5M
1382/11/19	26,524	26,524	27,899	27,899	(0.07)	2	120	3M
1382/11/01	27,380	27,380	27,919	27,919	(0.66)	2	2K	55M
1382/10/27	27,391	27,391	28,105	28,105	(0.6)	3	2K	41M
1382/10/22	27,414	27,414	28,275	28,275	(2.01)	13	3K	86M
1382/10/15	28,500	28,500	28,856	28,856	(0.1)	2	567	16M
1382/10/14	28,581	28,581	28,884	28,884	(0.02)	2	148	4M
1382/10/13	28,584	28,584	28,890	28,890	(0.17)	9	1K	30M
1382/10/02	28,778	28,778	28,938	28,938	(0.13)	3	2K	43M
1382/09/30	28,990	28,976	28,990	28,977	(1.07)	7	30K	882M
1382/09/25	29,500	29,000	29,629	29,289	3.79	8	11K	316M
1382/09/24	28,670	27,305	28,670	28,219	3.35	7	14K	392M
1382/09/23	27,305	27,305	27,305	27,305	5.00	1	8K	218M
1382/09/22	26,005	26,005	26,005	26,005	5.00	4	8K	208M
1382/09/18	23,709	23,709	24,800	24,767	4.39	27	60K	1B
1382/09/16	23,801	23,711	23,801	23,726	0.11	15	7K	178M
1382/09/15	23,717	23,701	23,718	23,701	0.27	4	7K	154M
1382/09/12	23,701	23,637	23,701	23,637	0.05	2	1K	29M
1382/09/11	23,627	23,626	23,627	23,626	0.0	2	510	12M
1382/09/10	24,465	23,626	24,465	23,626	1.38	5	2K	53M
1382/09/09	23,304	23,304	23,304	23,304	0.0	1	60	1M
1382/09/08	23,304	23,304	23,304	23,304	0.0	1	5K	117M
1382/09/04	23,971	22,830	23,971	23,304	2.08	29	57K	1B
1382/09/03	23,579	22,604	23,579	22,830	1.66	3	7K	149M
1382/09/02	21,943	21,943	24,000	22,457	2.36	15	40K	899M
1382/08/27	21,940	21,940	21,940	21,940	0.0	2	2K	35M
1382/08/26	21,932	21,931	22,000	21,940	(0.05)	8	9K	191M
1382/08/24	21,929	21,929	21,950	21,950	(0.1)	4	4K	88M
1382/07/22	21,971	21,971	21,971	21,971	0.0	1	50	1M
1382/07/21	21,972	21,972	21,972	21,972	0.0	1	700	15M
1382/07/19	21,971	21,971	21,972	21,972	0.0	4	3K	63M
1382/07/16	21,973	21,973	21,973	21,973	0.0	1	8K	174M
1382/07/14	22,000	21,973	22,000	21,973	0.02	4	1K	30M
1382/07/08	21,999	21,968	22,000	21,968	0.02	3	1K	24M
1382/07/07	21,999	21,963	21,999	21,963	0.0	2	145	3M
1382/07/01	21,951	21,951	22,000	21,963	0.05	5	2K	46M
1382/06/29	20,950	20,950	21,951	21,951	(0.45)	2	710	15M
1382/06/25	22,000	22,000	22,050	22,050	0.0	2	66	1M
1382/06/24	21,997	21,997	22,051	22,051	0.0	5	695	15M
1382/06/23	22,048	21,997	22,051	22,051	0.0	6	2K	46M
1382/06/18	22,040	22,040	22,051	22,051	0.0	6	5K	104M
1382/06/17	22,040	22,040	22,438	22,051	(4.95)	17	15K	328M
1382/06/16	22,040	22,040	23,200	23,200	0.0	5	190	4M
1382/06/11	22,040	22,040	23,200	23,200	0.0	4	550	12M
1382/06/09	22,040	22,040	23,200	23,200	0.0	6	900	20M
1382/06/05	22,448	22,448	23,200	23,200	0.0	2	132	3M
1382/06/01	22,500	22,500	23,200	23,200	0.0	2	287	6M
1382/05/28	23,200	23,200	23,200	23,200	(3.33)	3	443	10M
1382/05/15	23,998	23,998	23,998	23,998	(0.01)	1	200	5M
1382/05/12	24,000	24,000	24,000	24,000	(12.87)	1	5K	120M
1382/04/14	27,546	27,546	27,546	27,546	(0.25)	1	575	16M
1382/04/10	27,615	27,615	27,615	27,615	0.0	1	128	4M
1382/04/08	27,888	27,616	27,888	27,616	(1.02)	5	1K	30M
1382/04/07	27,900	27,900	27,900	27,900	1.03	3	2K	55M
1382/04/03	26,302	26,301	27,615	27,615	5.00	13	2K	54M
1382/03/31	26,301	26,299	26,301	26,300	0.0	5	2K	48M
1382/03/28	26,301	26,301	26,301	26,301	0.0	3	837	22M
1382/03/27	26,302	26,301	26,302	26,301	0.0	2	413	11M
1382/03/24	26,300	26,300	26,300	26,300	0.0	5	793	21M
1382/03/21	26,300	26,300	26,300	26,300	0.0	1	8	210K
1382/03/20	26,041	26,040	26,300	26,300	1.00	12	62K	2B
1382/03/19	26,040	26,039	26,040	26,040	0.08	5	2K	42M
1382/03/18	26,019	26,018	26,019	26,018	0.0	4	1K	35M
1382/03/13	26,018	26,018	26,018	26,018	0.04	2	2K	52M
1382/03/12	26,000	26,000	26,008	26,007	0.0	3	2K	49M
1382/03/11	26,007	26,007	26,012	26,008	0.01	8	7K	192M
1382/03/10	26,000	26,000	26,005	26,005	1.36	5	3K	73M
1382/03/07	25,655	25,655	25,657	25,656	0.0	7	2K	40M
1382/03/06	25,655	25,654	25,655	25,655	0.0	8	3K	86M
1382/03/05	25,655	25,650	25,655	25,655	0.02	3	2K	56M
1382/03/04	25,700	25,650	25,700	25,650	(0.64)	14	5K	132M
1382/03/03	25,816	25,816	25,816	25,816	(0.05)	1	120	3M
1382/02/31	25,840	25,828	25,840	25,828	(0.09)	2	500	13M
1382/02/30	25,852	25,852	25,852	25,852	0.0	6	1K	27M
1382/02/28	26,066	25,852	26,066	25,852	(0.83)	7	2K	42M
1382/02/27	26,068	26,068	26,068	26,068	0.0	2	216	6M
1382/02/24	26,068	26,068	26,068	26,068	0.0	4	752	20M
1382/02/23	25,827	25,827	26,068	26,068	1.00	3	2K	57M
1382/02/22	25,810	25,810	25,810	25,810	0.04	3	568	15M
1382/02/21	25,760	25,760	25,800	25,800	0.24	3	900	23M
1382/02/20	25,737	25,737	25,737	25,737	0.31	1	150	4M
1382/02/16	25,652	25,652	25,657	25,657	0.35	2	810	21M
1382/02/13	25,566	25,566	25,567	25,567	0.03	3	668	17M
1382/02/10	25,533	25,533	25,559	25,559	0.01	6	6K	160M
1382/02/09	25,555	25,555	25,557	25,557	0.18	4	3K	66M
1382/02/07	25,511	25,511	25,511	25,511	0.0	1	325	8M
1382/02/06	25,511	25,511	25,511	25,511	0.0	2	1K	36M
1382/01/31	25,511	25,510	25,762	25,510	0.01	3	2K	58M
1382/01/26	25,507	25,507	25,507	25,507	1.00	9	10K	256M
1382/01/20	25,256	25,255	25,256	25,255	0.0	2	516	13M
1382/01/19	25,255	25,255	25,255	25,255	0.02	1	250	6M
1381/12/28	25,000	25,000	25,250	25,250	0.53	7	8K	213M
1381/12/27	25,116	25,116	25,116	25,116	(0.33)	3	4K	101M
1381/12/26	25,200	25,200	25,200	25,200	0.0	1	6K	142M
1381/12/25	25,149	25,149	25,200	25,200	0.20	4	3K	76M
1381/12/24	25,187	25,150	25,187	25,150	(0.2)	3	500	13M
1381/12/21	25,200	25,200	25,200	25,200	0.0	3	2K	48M
1381/12/20	25,219	25,119	25,219	25,200	(0.26)	4	1K	36M
1381/12/19	25,264	25,264	25,265	25,265	(0.01)	3	855	22M
1381/12/18	25,268	25,268	25,268	25,268	0.0	1	700	18M
1381/12/17	25,267	25,267	25,267	25,267	(0.11)	7	123K	3B
1381/12/14	25,298	25,296	25,298	25,296	(0.01)	5	1K	35M
1381/12/12	25,298	25,295	25,298	25,298	0.0	6	2K	41M
1381/12/11	25,278	25,278	25,298	25,298	(0.01)	8	4K	92M
1381/12/10	25,300	25,300	25,300	25,300	(0.08)	1	1K	35M
1381/12/07	25,319	25,319	25,319	25,319	0.0	4	831	21M
1381/12/06	25,320	25,320	25,320	25,320	0.0	5	152K	4B
1381/12/05	26,000	24,903	26,000	25,320	1.67	11	30K	748M
1381/12/04	24,903	24,903	24,903	24,903	0.0	1	1K	25M
1381/12/03	24,902	24,902	24,902	24,902	0.01	2	543	14M
1381/11/29	24,900	24,900	24,900	24,900	0.02	4	668	17M
1381/11/28	24,900	24,895	24,900	24,895	0.0	3	3K	84M
1381/11/27	24,895	24,895	24,895	24,895	0.0	3	626	16M
1381/11/21	24,895	24,894	24,895	24,895	(0.42)	12	7K	166M
1381/11/20	25,000	25,000	25,000	25,000	0.0	3	332	8M
1381/11/19	25,000	25,000	25,000	25,000	0.44	3	2K	38M
1381/11/16	24,892	24,891	24,892	24,891	0.0	4	2K	48M
1381/11/15	24,866	24,866	24,894	24,891	0.0	19	66K	2B
1381/11/14	24,891	24,891	24,891	24,891	(0.41)	1	396	10M
1381/11/13	24,994	24,994	24,994	24,994	(0.02)	1	50	1M
1381/11/12	25,011	25,000	25,011	25,000	(0.02)	11	4K	88M
1381/11/08	25,000	25,000	25,006	25,006	0.0	4	833	21M
1381/11/07	25,239	25,006	25,239	25,006	4.03	6	2K	63M
1381/10/29	24,038	24,038	24,038	24,038	0.0	1	760	18M
1381/10/28	24,036	24,036	24,037	24,037	0.13	2	258	6M
1381/10/24	24,005	24,005	24,005	24,005	1.61	3	2K	37M
1381/10/17	23,625	23,625	23,625	23,625	2.27	1	1K	24M
1381/10/16	23,101	23,101	23,101	23,101	0.44	1	2K	39M
1381/10/15	22,560	22,560	23,000	23,000	1.97	7	1K	25M
1381/10/14	22,556	22,556	22,556	22,556	0.25	1	775	17M
1381/10/10	22,468	22,468	22,500	22,500	0.20	2	756	17M
1381/10/03	22,454	22,454	22,454	22,454	0.0	1	580	13M
1381/10/01	22,546	22,454	22,548	22,454	(0.4)	8	3K	74M
1381/09/30	22,545	22,545	22,545	22,545	5.00	3	2K	45M
1381/09/19	21,465	21,459	21,472	21,472	(0.13)	10	4K	85M
1381/09/17	21,624	21,500	21,625	21,500	(0.67)	4	656	14M
1381/09/12	21,644	21,644	21,644	21,644	(0.03)	1	320	7M
1381/09/10	21,650	21,650	21,650	21,650	0.0	3	1K	29M
1381/09/09	21,650	21,650	21,650	21,650	0.0	1	352	8M
1381/09/05	21,651	21,651	21,651	21,651	0.0	3	1K	22M
1381/09/04	21,650	21,650	21,650	21,650	0.23	3	900	19M
1381/08/29	21,600	21,600	21,600	21,600	0.0	2	800	17M
1381/08/28	21,600	21,600	21,600	21,600	0.47	1	551	12M
1381/08/22	22,000	21,500	22,000	21,500	(2.27)	3	1K	22M
1381/08/21	22,000	22,000	22,000	22,000	2.33	5	5K	118M
1381/08/20	21,502	21,499	21,502	21,500	0.0	7	2K	53M
1381/08/19	21,503	21,499	21,504	21,499	(0.02)	7	2K	42M
1381/08/18	21,503	21,503	21,503	21,503	0.01	2	1K	22M
1381/08/15	21,500	21,500	21,500	21,500	4.62	2	1K	24M
1381/08/13	20,500	20,500	20,550	20,550	0.24	3	4K	75M
1381/08/11	19,100	19,100	20,500	20,500	(22.05)	3	2K	31M
1381/07/10	26,300	26,300	26,300	26,300	(0.62)	1	989	26M
1381/07/07	26,400	26,400	26,465	26,465	(0.03)	4	2K	60M
1381/07/02	26,475	26,473	26,475	26,473	0.0	6	4K	106M
1381/06/31	26,473	26,473	26,473	26,473	0.0	1	190	5M
1381/06/27	26,473	26,473	26,473	26,473	0.0	3	6K	165M
1381/06/26	26,465	26,465	26,473	26,473	0.0	7	3K	87M
1381/06/25	26,473	26,473	26,473	26,473	(5.0)	2	2K	53M
1381/06/17	27,866	27,866	27,866	27,866	(5.0)	10	11K	303M
1381/06/09	29,341	29,332	29,341	29,332	(0.03)	2	2K	46M
1381/06/06	29,341	29,340	29,341	29,341	0.06	5	9K	260M
1381/05/30	29,323	29,323	29,323	29,323	0.0	2	1K	37M
1381/05/29	29,325	29,323	29,325	29,323	0.03	9	3K	91M
1381/05/28	29,315	29,315	29,315	29,315	2.50	1	1K	31M
1381/05/27	28,200	28,200	28,600	28,600	1.42	17	9K	247M
1381/05/26	28,200	28,001	28,200	28,200	0.71	10	11K	320M
1381/05/23	28,000	28,000	28,000	28,000	0.0	7	9K	244M
1381/05/20	28,240	28,000	28,240	28,000	(0.87)	5	5K	131M
1381/05/19	28,100	28,000	28,247	28,247	0.88	9	8K	224M
1381/05/16	27,547	27,547	28,000	28,000	1.64	10	6K	171M
1381/05/15	27,547	27,547	27,547	27,547	0.0	3	1K	30M
1381/05/14	28,000	27,547	28,000	27,547	(2.5)	3	5K	139M
1381/05/13	28,253	28,250	28,253	28,253	0.0	6	3K	72M
1381/05/12	28,959	28,253	28,959	28,253	0.0	18	13K	381M
1381/05/09	28,253	28,253	28,253	28,253	2.50	3	2K	57M
1381/05/08	27,564	27,564	27,564	27,564	5.00	3	1K	35M
1381/05/06	26,252	26,252	26,252	26,252	5.00	4	1K	28M
1381/04/31	25,000	25,000	25,002	25,002	0.01	5	2K	48M
1381/04/30	25,000	24,999	25,002	25,000	(0.01)	8	5K	119M
1381/04/29	25,002	25,001	25,003	25,002	0.01	14	6K	138M
1381/04/26	25,000	24,999	25,000	25,000	(2.23)	8	6K	160M
1381/04/25	25,969	25,400	25,969	25,570	(1.65)	10	2K	59M
1381/04/24	26,000	26,000	26,000	26,000	0.0	7	2K	42M
1381/04/23	23,600	23,600	26,000	26,000	1.56	6	4K	107M
1381/04/09	25,599	25,599	25,600	25,600	2.20	4	16K	397M
1381/04/08	24,711	24,711	25,050	25,050	1.38	18	14K	338M
1381/04/05	24,500	24,100	24,710	24,710	2.96	9	11K	270M
1381/04/04	24,000	24,000	24,000	24,000	0.0	1	2K	53M
1381/04/03	24,000	23,999	24,000	24,000	0.96	17	19K	445M
1381/04/02	23,749	23,749	24,032	23,772	0.09	20	200K	5B
1381/04/01	24,000	23,750	24,000	23,750	0.85	19	13K	315M
1381/03/26	23,550	23,550	23,550	23,550	2.50	17	148K	3B
1381/03/25	22,416	22,416	22,976	22,976	6.12	2	2K	45M
1381/03/19	21,528	21,528	21,650	21,650	0.70	13	122K	3B
1381/03/18	21,500	21,210	21,500	21,500	2.38	6	40K	870M
1381/03/13	20,989	20,989	21,000	21,000	0.06	2	3K	63M
1381/03/12	20,987	20,987	20,987	20,987	0.0	4	2K	46M
1381/03/08	20,987	20,986	20,987	20,987	0.0	8	4K	77M
1381/03/07	20,987	20,987	20,987	20,987	0.0	2	100	2M
1381/03/06	20,987	20,986	20,987	20,987	(0.01)	7	7K	149M
1381/03/05	20,994	20,989	20,995	20,989	(0.04)	4	5K	100M
1381/03/04	20,997	20,997	20,997	20,997	0.0	1	95	2M
1381/03/01	20,997	20,997	20,999	20,998	(0.01)	4	2K	46M
1381/02/30	21,000	20,999	21,000	21,000	1.42	10	9K	193M
1381/02/29	20,705	20,613	20,705	20,705	1.00	13	11K	221M
1381/02/28	20,500	20,500	20,500	20,500	0.92	3	4K	82M
1381/02/25	20,313	20,313	20,313	20,313	2.50	3	1K	28M
1381/02/22	19,351	19,351	19,818	19,818	2.50	3	3K	63M
1381/02/18	19,335	19,335	19,335	19,335	2.50	3	5K	97M
1381/02/17	18,868	18,864	18,869	18,864	(0.01)	6	4K	80M
1381/02/16	18,865	18,865	18,865	18,865	0.32	1	350	7M
1381/02/11	18,801	18,801	18,805	18,805	0.45	5	2K	38M
1381/02/09	19,170	18,720	19,170	18,720	0.07	13	5K	102M
1381/02/07	18,705	18,705	18,706	18,706	2.46	2	6K	103M
1381/02/03	18,253	18,253	18,256	18,256	0.02	2	540	10M
1381/02/01	18,253	18,253	18,253	18,253	0.0	1	100	2M
1381/01/24	18,253	18,253	18,253	18,253	0.0	2	350	6M
1381/01/20	18,253	18,253	18,253	18,253	0.02	2	250	5M
1380/12/21	18,250	18,250	18,250	18,250	0.01	2	250K	5B
1380/12/19	18,249	18,249	18,249	18,249	0.0	2	600	11M
1380/12/18	18,249	18,249	18,249	18,249	0.0	1	604	11M
1380/12/15	18,247	18,247	18,249	18,249	0.0	5	2K	37M
1380/12/14	18,249	18,249	18,249	18,249	(0.01)	1	50	912K
1380/12/06	18,225	18,224	18,250	18,250	0.14	5	2K	32M
1380/12/01	18,200	18,200	18,225	18,225	0.14	2	734	13M
1380/11/30	18,200	18,200	18,200	18,200	0.0	8	2K	45M
1380/11/29	18,200	18,199	18,200	18,200	0.0	8	3K	59M
1380/11/28	18,199	18,199	18,200	18,200	0.0	3	1K	18M
1380/11/21	18,186	18,186	18,200	18,200	(0.18)	10	11K	197M
1380/11/16	18,233	18,233	18,233	18,233	0.0	1	108	2M
1380/11/14	18,233	18,233	18,233	18,233	0.0	2	500	9M
1380/11/13	18,165	18,165	18,233	18,233	0.0	11	26K	466M
1380/11/09	18,233	18,233	18,233	18,233	(2.5)	3	20K	371M
1380/11/08	18,299	18,299	18,700	18,700	2.19	10	12K	233M
1380/11/07	18,299	18,299	18,299	18,299	0.0	1	540	10M
1380/11/06	18,200	18,200	18,299	18,299	0.15	6	4K	72M
1380/11/02	18,272	18,271	18,272	18,272	0.0	4	6K	113M
1380/10/30	18,273	18,272	18,273	18,272	0.01	3	2K	43M
1380/10/29	18,270	18,270	18,270	18,270	0.09	1	250	5M
1380/10/25	18,254	18,254	18,254	18,254	0.27	1	172	3M
1380/10/24	18,204	18,204	18,204	18,204	(0.01)	2	300	5M
1380/10/23	18,202	18,202	18,205	18,205	0.02	4	420	8M
1380/10/22	18,201	18,201	18,201	18,201	0.0	1	300	5M
1380/10/17	18,200	18,200	18,201	18,201	0.01	3	961	17M
1380/10/16	18,200	18,200	18,200	18,200	0.0	3	1K	20M
1380/10/15	18,200	18,200	18,200	18,200	0.0	12	5K	88M
1380/10/12	18,199	18,199	18,200	18,200	0.0	9	2K	41M
1380/10/11	18,200	18,200	18,200	18,200	(0.54)	3	1K	18M
1380/10/08	18,297	18,297	18,298	18,298	(0.01)	2	2K	45M
1380/10/01	18,299	18,299	18,299	18,299	0.0	1	9K	169M
1380/09/28	18,300	18,299	18,300	18,299	(0.01)	2	1K	18M
1380/09/27	18,300	18,300	18,300	18,300	0.0	5	14K	265M
1380/09/26	18,483	18,300	18,483	18,300	0.0	4	301K	6B
1380/09/10	18,300	18,300	18,300	18,300	0.0	1	490	9M
1380/09/07	18,300	18,300	18,300	18,300	0.01	1	160	3M
1380/09/06	18,286	18,286	18,299	18,299	0.07	3	3K	60M
1380/09/05	18,286	18,286	18,286	18,286	0.01	2	913	17M
1380/09/03	18,274	18,274	18,742	18,285	0.0	10	206K	4B
1380/08/23	18,285	18,285	18,285	18,285	0.01	3	223	4M
1380/08/22	18,284	18,284	18,284	18,284	0.0	2	675	12M
1380/08/21	18,284	18,284	18,284	18,284	0.0	1	200	4M
1380/08/19	18,285	18,284	18,286	18,284	0.01	8	2K	39M
1380/08/16	18,283	18,283	18,283	18,283	0.06	3	3K	58M
1380/08/15	18,269	18,269	18,272	18,272	0.02	9	3K	57M
1380/08/14	18,268	18,268	18,269	18,269	(0.05)	2	2K	28M
1380/08/06	18,279	18,279	18,279	18,279	(0.01)	2	4K	73M
1380/08/05	18,281	18,281	18,281	18,281	0.0	1	53	969K
1380/08/02	18,281	18,281	18,281	18,281	(2.5)	8	6K	110M
1380/07/28	18,749	18,749	18,749	18,749	(1.0)	2	500	9M
1380/07/15	18,749	18,749	18,938	18,938	0.0	31	22K	410M
1380/06/20	18,938	18,938	18,938	18,938	0.0	3	550	10M
1380/06/19	18,889	18,885	18,968	18,938	0.01	18	17K	318M
1380/06/12	18,920	18,920	18,937	18,937	0.0	8	9K	173M
1380/06/10	18,937	18,937	18,937	18,937	(0.07)	1	20	379K
1380/06/07	18,950	18,950	18,950	18,950	(0.24)	1	250	5M
1380/06/03	18,995	18,995	18,995	18,995	(0.03)	1	52	988K
1380/05/30	19,001	19,001	19,002	19,001	(0.01)	3	2K	35M
1380/05/28	19,002	19,002	19,002	19,002	0.01	1	300	6M
1380/05/24	18,850	18,850	19,000	19,000	0.80	3	2K	30M
1380/05/23	18,850	18,850	18,850	18,850	0.0	1	1K	23M
1380/05/22	18,851	18,850	18,851	18,850	0.0	3	2K	35M
1380/05/21	18,850	18,850	18,850	18,850	0.0	2	1K	27M
1380/05/20	18,832	18,832	18,855	18,850	0.0	25	10K	185M
1380/05/17	18,856	18,850	18,856	18,850	0.11	6	2K	32M
1380/05/16	18,829	18,829	18,841	18,830	2.44	10	5K	87M
1380/05/15	18,382	18,382	18,382	18,382	5.00	18	9K	170M
1380/05/13	17,507	17,507	17,507	17,507	5.00	7	2K	38M
1380/05/10	16,674	16,674	16,674	16,674	5.00	3	1K	18M
1380/05/03	15,000	15,000	15,880	15,880	(4.91)	7	19K	287M
1380/04/05	16,549	16,549	16,700	16,700	0.0	9	6K	106M
1380/04/02	16,551	16,550	16,700	16,700	0.0	8	5K	83M
1380/03/29	16,700	16,700	16,700	16,700	(0.59)	1	200	3M
1380/03/28	16,789	16,789	16,799	16,799	0.0	6	5K	88M
1380/03/27	16,799	16,799	16,799	16,799	(0.47)	1	350	6M
1380/03/26	16,859	16,859	16,878	16,878	0.0	5	3K	57M
1380/03/21	16,878	16,878	16,878	16,878	(0.01)	1	116	2M
1380/03/19	16,869	16,869	16,880	16,880	0.06	4	1K	25M
1380/03/16	16,870	16,870	16,870	16,870	0.04	1	250	4M
1380/03/13	16,863	16,863	16,863	16,863	0.01	1	500	8M
1380/03/12	16,861	16,861	16,861	16,861	0.02	5	800	13M
1380/03/09	16,856	16,856	16,857	16,857	0.0	9	1K	24M
1380/03/08	16,854	16,852	16,857	16,857	0.34	9	5K	76M
1380/03/07	16,800	16,800	16,800	16,800	(0.3)	9	4K	68M
1380/03/06	16,800	16,800	16,850	16,850	0.36	7	2K	41M
1380/03/05	16,790	16,790	16,790	16,790	0.0	3	450	8M
1380/03/02	16,791	16,790	16,791	16,790	0.0	13	7K	123M
1380/02/31	16,790	16,790	16,790	16,790	0.0	16	5K	89M
1380/02/30	16,790	16,790	17,300	16,790	(2.5)	29	29K	496M
1380/02/29	17,100	17,100	17,220	17,220	2.50	3	3K	47M
1380/02/26	16,800	16,800	16,800	16,800	4.35	2	1K	17M
1380/02/25	16,100	16,100	16,100	16,100	0.42	1	1K	16M
1380/02/23	16,006	16,005	16,033	16,033	0.21	6	2K	24M
1380/02/22	16,001	16,000	16,001	16,000	0.0	3	700	11M
1380/02/19	15,600	15,600	16,000	16,000	2.56	6	6K	99M
1380/02/18	15,600	15,600	15,600	15,600	0.0	1	25	390K
1380/02/17	15,600	15,492	15,600	15,600	0.68	16	7K	104M
1380/02/16	15,496	15,494	15,496	15,494	(0.04)	3	419	6M
1380/02/15	15,500	15,500	15,500	15,500	0.0	3	250	4M
1380/02/11	15,500	15,500	15,500	15,500	0.0	1	250	4M
1380/02/10	15,500	14,990	15,500	15,500	0.0	5	3K	43M
1380/02/09	15,500	15,500	15,500	15,500	(1.84)	1	500	8M
1380/02/05	15,789	15,789	15,790	15,790	0.0	14	2K	30M
1380/02/04	15,787	15,787	15,790	15,790	0.01	10	4K	55M
1380/02/03	15,789	15,789	15,789	15,789	(0.05)	2	6K	95M
1380/01/29	15,798	15,797	15,801	15,797	(1.19)	5	4K	58M
1380/01/28	15,980	15,980	15,987	15,987	(0.01)	5	2K	40M
1380/01/26	15,988	15,988	15,988	15,988	(0.08)	1	300	5M
1380/01/21	16,000	16,000	16,000	16,000	(0.31)	1	374	6M
1380/01/20	16,050	16,049	16,050	16,049	(0.32)	3	375	6M
1380/01/11	16,100	16,100	16,100	16,100	0.0	2	148	2M
1380/01/06	16,100	16,100	16,100	16,100	0.0	2	2K	34M
1380/01/05	16,100	16,100	16,100	16,100	0.0	4	1K	19M