Name: سیمان بهبهان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌ بهبهان
سبهان(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	5,850	5,850	5,850	5,850	(2.99)	182	2M	13B
1405/06/28	6,200	6,020	6,200	6,030	(2.74)	300	4M	23B
1405/06/25	6,470	6,150	6,470	6,200	(2.21)	890	18M	112B
1405/06/24	6,200	6,180	6,470	6,340	0.48	824	19M	121B
1405/06/23	6,330	6,300	6,460	6,310	(2.77)	765	17M	108B
1405/06/22	6,500	6,310	6,600	6,490	1.25	992	19M	122B
1405/06/21	6,420	6,300	6,600	6,410	(1.23)	1,345	28M	181B
1405/06/18	6,600	6,420	6,700	6,490	(1.82)	1,732	38M	248B
1405/06/17	6,630	6,460	6,630	6,610	2.64	1,095	33M	217B
1405/06/16	6,440	6,440	6,440	6,440	2.88	135	7M	44B
1405/06/15	6,260	6,260	6,260	6,260	2.96	258	14M	90B
1405/06/14	6,080	6,080	6,080	6,080	2.88	216	9M	54B
1405/06/11	5,670	5,670	6,010	5,910	1.20	1,163	43M	257B
1405/06/10	6,000	5,660	6,000	5,840	0.17	1,030	37M	215B
1405/06/09	5,750	5,600	5,860	5,830	2.46	1,342	42M	247B
1405/06/08	5,700	5,610	5,700	5,690	2.71	613	25M	141B
1405/06/07	5,700	5,610	5,700	5,690	2.71	613	25M	141B
1405/06/04	5,540	5,520	5,540	5,540	2.97	430	16M	89B
1405/06/03	5,330	5,210	5,390	5,380	2.67	402	20M	109B
1405/06/02	5,310	5,140	5,370	5,240	(0.76)	523	9M	47B
1405/06/01	5,460	5,220	5,460	5,280	(1.86)	917	14M	72B
1405/05/31	5,340	5,260	5,390	5,380	2.67	737	21M	114B
1405/05/28	5,250	5,220	5,330	5,240	(2.6)	823	14M	72B
1405/05/27	5,530	5,360	5,530	5,380	(2.54)	970	22M	119B
1405/05/26	5,530	5,440	5,530	5,520	2.79	722	16M	87B
1405/05/25	5,350	5,120	5,410	5,370	2.09	462	10M	55B
1405/05/24	5,500	5,250	5,500	5,260	(2.77)	703	14M	71B
1405/05/21	5,450	5,300	5,510	5,410	0.37	674	16M	84B
1405/05/20	5,450	5,300	5,510	5,410	0.37	674	16M	84B
1405/05/19	5,370	5,370	5,530	5,390	(2.53)	1,049	23M	125B
1405/05/18	5,710	5,460	5,770	5,530	(1.6)	1,061	32M	175B
1405/05/17	5,620	5,600	5,620	5,620	2.93	528	19M	108B
1405/05/14	5,460	5,460	5,460	5,460	2.82	261	9M	52B
1405/05/13	5,300	5,250	5,320	5,310	2.71	699	35M	186B
1405/05/12	5,300	5,250	5,320	5,310	2.71	699	35M	186B
1405/05/11	5,170	5,170	5,170	5,170	2.99	311	14M	72B
1405/05/10	4,970	4,840	5,110	5,020	1.01	730	28M	139B
1405/05/07	4,920	4,920	5,060	4,970	(1.97)	592	12M	58B
1405/05/06	5,050	5,000	5,190	5,070	(0.78)	846	14M	72B
1405/05/05	5,250	5,100	5,250	5,110	(2.67)	986	23M	117B
1405/05/04	5,250	5,180	5,250	5,250	2.94	504	17M	90B
1405/05/03	5,210	5,080	5,260	5,100	(2.49)	862	18M	94B
1405/04/31	5,470	5,170	5,470	5,230	(1.69)	1,124	31M	162B
1405/04/30	5,220	5,220	5,320	5,320	2.90	368	14M	77B
1405/04/29	5,150	5,130	5,170	5,170	2.99	390	13M	68B
1405/04/28	5,020	5,020	5,110	5,020	(2.9)	771	35M	175B
1405/04/27	5,170	5,170	5,170	5,170	(2.82)	149	9M	48B
1405/04/24	5,210	5,160	5,460	5,320	0.19	1,282	35M	188B
1405/04/23	5,130	5,130	5,330	5,310	2.51	820	33M	175B
1405/04/21	5,180	5,180	5,180	5,180	(2.81)	16	494K	3B
1405/04/20	5,330	5,330	5,330	5,330	(2.91)	135	5M	25B
1405/04/17	0	5,490	5,490	5,490	(2.83)	275	10M	53B
1405/04/16	5,450	5,450	5,680	5,650	2.36	1,127	33M	185B
1405/04/15	5,550	5,450	5,720	5,520	(1.6)	1,619	35M	191B
1405/04/14	5,550	5,450	5,720	5,520	(1.6)	1,619	35M	191B
1405/04/13	5,550	5,450	5,720	5,520	(1.6)	1,619	35M	191B
1405/04/10	5,550	5,450	5,720	5,520	(1.6)	1,619	35M	191B
1405/04/09	5,600	5,600	5,760	5,610	(2.77)	3,081	146M	822B
1405/04/08	5,770	5,770	5,770	5,770	(2.86)	326	23M	133B
1405/04/07	5,940	5,940	5,940	5,940	(2.94)	65	3M	16B
1405/04/06	6,120	6,120	6,120	6,120	(2.86)	396	35M	216B
1405/04/03	6,300	6,300	6,300	6,300	(2.93)	210	5M	29B
1405/04/01	6,490	6,490	6,490	6,490	(2.99)	65	2M	15B
1405/03/31	6,690	6,690	6,690	6,690	(2.9)	90	3M	17B
1405/03/30	6,890	6,890	6,890	6,890	(2.97)	106	3M	18B
1405/03/27	7,101	7,101	7,101	7,101	(2.99)	166	4M	27B
1405/03/26	7,574	7,253	7,574	7,320	(2.1)	2,154	69M	509B
1405/03/25	7,510	7,285	7,735	7,477	55.12	1,872	129M	962B
1405/03/20	5,610	5,610	5,610	5,610	2.94	248	17M	98B
1405/03/19	5,450	5,450	5,450	5,450	2.83	184	13M	71B
1405/03/18	5,350	5,080	5,350	5,300	1.92	1,632	64M	339B
1405/03/16	5,200	5,200	5,200	5,200	2.99	24	2M	8B
1405/03/13	5,049	5,010	5,049	5,049	3.00	796	56M	285B
1405/03/12	4,902	4,902	4,902	4,902	2.98	145	14M	66B
1405/03/11	4,760	4,760	4,760	4,760	2.99	128	14M	66B
1405/03/10	4,622	4,622	4,622	4,622	2.99	97	11M	49B
1405/03/09	4,488	4,488	4,488	4,488	2.98	92	9M	41B
1405/03/06	4,358	4,358	4,358	4,358	2.98	126	9M	41B
1405/03/05	4,358	4,358	4,358	4,358	2.98	126	9M	41B
1405/03/04	4,232	4,232	4,232	4,232	2.99	58	7M	28B
1405/03/03	4,109	4,109	4,109	4,109	2.98	98	9M	37B
1405/03/02	3,990	3,990	3,990	3,990	2.99	27	3M	11B
1405/02/30	3,874	3,874	3,874	3,874	2.98	18	211K	818M
1405/02/29	3,762	3,762	3,762	3,762	2.98	59	3M	12B
1404/12/09	3,760	3,644	3,762	3,745	2.52	147	4M	16B
1404/12/06	3,650	3,620	3,654	3,653	2.96	172	7M	25B
1404/12/05	3,550	3,515	3,595	3,548	0.94	347	3M	10B
1404/12/04	3,501	3,450	3,516	3,515	2.96	320	10M	36B
1404/12/03	3,413	3,413	3,430	3,414	(2.96)	240	9M	31B
1404/12/02	3,518	3,518	3,518	3,518	(2.98)	111	6M	20B
1404/11/29	3,740	3,578	3,740	3,626	(0.25)	557	4M	16B
1404/11/28	3,643	3,612	3,680	3,635	0.30	250	5M	16B
1404/11/27	3,815	3,601	3,815	3,624	(2.37)	1,260	23M	82B
1404/11/26	3,829	3,696	3,829	3,712	(2.57)	678	8M	29B
1404/11/25	3,844	3,757	3,906	3,810	(0.03)	711	6M	21B
1404/11/21	3,904	3,774	3,904	3,811	0.45	534	5M	19B
1404/11/20	3,880	3,750	3,880	3,794	(1.74)	620	5M	17B
1404/11/19	3,910	3,796	3,910	3,861	1.69	323	5M	18B
1404/11/18	3,797	3,780	3,797	3,797	2.98	149	7M	27B
1404/11/14	3,820	3,621	3,828	3,687	(0.94)	250	7M	27B
1404/11/13	3,710	3,680	3,726	3,722	2.87	245	8M	31B
1404/11/12	3,523	3,523	3,700	3,618	0.06	213	4M	16B
1404/11/11	3,800	3,609	3,829	3,616	(2.8)	264	4M	15B
1404/11/08	3,690	3,682	3,801	3,720	(1.54)	275	7M	26B
1404/11/07	3,769	3,769	3,877	3,778	(2.75)	501	16M	59B
1404/11/06	3,885	3,885	3,885	3,885	(3.0)	59	1M	5B
1404/11/05	4,005	4,005	4,005	4,005	(2.98)	77	3M	14B
1404/11/04	4,255	4,107	4,255	4,128	(2.5)	827	8M	32B
1404/11/01	4,295	4,187	4,311	4,234	1.12	398	9M	37B
1404/10/30	4,106	4,095	4,208	4,187	2.47	343	9M	39B
1404/10/29	4,300	4,073	4,300	4,086	(2.67)	1,275	38M	156B
1404/10/28	4,200	4,121	4,244	4,198	1.87	285	6M	26B
1404/10/24	4,111	4,111	4,364	4,121	(2.76)	866	20M	84B
1404/10/23	4,351	4,220	4,351	4,238	(2.57)	803	13M	56B
1404/10/22	4,333	4,273	4,459	4,350	0.39	571	5M	20B
1404/10/21	4,261	4,261	4,435	4,333	(1.34)	994	8M	33B
1404/10/20	4,392	4,392	4,392	4,392	(2.98)	706	20M	89B
1404/10/17	4,804	4,526	4,804	4,527	(2.96)	372	11M	50B
1404/10/16	4,568	4,568	4,668	4,665	2.91	469	12M	54B
1404/10/15	4,539	4,487	4,539	4,533	2.86	351	16M	73B
1404/10/14	4,410	4,404	4,580	4,407	(2.93)	353	10M	45B
1404/10/10	4,480	4,480	4,650	4,540	(1.52)	546	9M	41B
1404/10/09	4,680	4,590	4,700	4,610	(2.54)	195	6M	27B
1404/10/08	4,730	4,730	4,840	4,730	(2.87)	492	20M	94B
1404/10/07	4,840	4,840	5,100	4,870	(2.21)	685	18M	89B
1404/10/06	5,120	4,900	5,200	4,980	(1.39)	1,110	25M	122B
1404/10/03	5,060	4,948	5,071	5,050	2.56	512	15M	77B
1404/10/02	4,939	4,877	4,948	4,924	2.50	288	5M	26B
1404/10/01	4,814	4,748	4,863	4,804	1.74	458	9M	43B
1404/09/30	4,730	4,636	4,735	4,722	2.70	447	13M	62B
1404/09/29	4,504	4,498	4,601	4,598	2.93	369	10M	46B
1404/09/26	4,680	4,455	4,680	4,467	(2.72)	923	11M	49B
1404/09/25	4,674	4,491	4,759	4,592	(0.8)	1,011	14M	63B
1404/09/24	4,575	4,548	4,673	4,629	2.03	295	5M	22B
1404/09/23	4,510	4,465	4,598	4,537	1.32	392	9M	41B
1404/09/22	4,450	4,400	4,518	4,478	1.93	301	5M	22B
1404/09/19	4,371	4,341	4,457	4,393	1.48	265	5M	21B
1404/09/18	4,413	4,291	4,429	4,329	(1.48)	1,048	11M	47B
1404/09/17	4,427	4,339	4,500	4,394	0.21	498	4M	19B
1404/09/16	4,563	4,353	4,563	4,385	(2.27)	1,474	11M	49B
1404/09/15	4,590	4,450	4,590	4,487	0.47	290	4M	18B
1404/09/12	4,628	4,425	4,628	4,466	(2.08)	2,129	16M	71B
1404/09/11	4,591	4,523	4,647	4,561	0.24	754	6M	26B
1404/09/10	4,555	4,502	4,647	4,550	0.80	539	3M	14B
1404/09/09	4,500	4,470	4,540	4,514	(0.9)	972	10M	43B
1404/09/08	4,670	4,534	4,741	4,555	(2.55)	4,119	29M	133B
1404/09/05	4,697	4,562	4,697	4,674	2.48	673	30M	140B
1404/09/04	4,562	4,484	4,562	4,561	2.96	344	18M	80B
1404/09/02	4,452	4,387	4,452	4,430	0.89	279	4M	18B
1404/09/01	4,505	4,352	4,505	4,391	(0.61)	1,246	8M	36B
1404/08/28	4,480	4,372	4,480	4,418	(0.05)	1,003	4M	16B
1404/08/27	4,443	4,246	4,443	4,420	2.46	265	7M	31B
1404/08/26	4,380	4,215	4,383	4,314	1.29	268	5M	23B
1404/08/25	4,195	4,151	4,273	4,259	2.65	283	12M	51B
1404/08/24	4,199	4,090	4,200	4,149	0.27	125	2M	10B
1404/08/21	4,173	4,083	4,199	4,138	(0.36)	1,357	8M	32B
1404/08/20	4,120	4,102	4,179	4,153	1.24	215	4M	18B
1404/08/19	4,108	4,075	4,190	4,102	0.32	531	4M	15B
1404/08/18	4,240	4,075	4,240	4,089	(2.67)	271	16M	63B
1404/08/17	4,214	4,130	4,214	4,201	2.66	413	17M	73B
1404/08/14	3,905	3,905	4,123	4,092	2.22	229	7M	29B
1404/08/13	4,000	3,976	4,083	4,003	(2.32)	221	4M	14B
1404/08/12	3,990	3,990	4,104	4,098	2.84	293	11M	44B
1404/08/11	3,834	3,833	4,038	3,985	1.63	158	6M	25B
1404/08/10	4,000	3,876	4,000	3,921	(0.38)	183	5M	18B
1404/08/07	4,042	3,902	4,042	3,936	0.28	171	3M	12B
1404/08/06	3,895	3,895	4,011	3,925	0.77	402	35M	138B
1404/08/05	3,963	3,864	3,963	3,895	(0.28)	273	6M	23B
1404/08/04	4,025	3,874	4,025	3,906	(0.18)	488	4M	14B
1404/08/03	3,927	3,880	3,968	3,913	(1.53)	708	6M	25B
1404/07/30	4,000	3,899	4,047	3,974	1.12	415	15M	60B
1404/07/29	3,838	3,838	4,013	3,930	0.85	508	40M	156B
1404/07/28	3,949	3,880	4,016	3,897	(2.55)	1,224	11M	42B
1404/07/27	4,000	3,950	4,039	3,999	1.37	290	8M	33B
1404/07/26	3,807	3,800	3,952	3,945	2.81	344	18M	71B
1404/07/23	3,829	3,750	3,899	3,837	(0.05)	122	3M	10B
1404/07/22	4,020	3,819	4,020	3,839	(2.49)	244	7M	25B
1404/07/21	4,000	3,820	4,011	3,937	1.08	193	4M	17B
1404/07/20	3,900	3,805	3,918	3,895	2.39	185	5M	20B
1404/07/19	3,756	3,730	3,880	3,804	0.45	209	4M	16B
1404/07/16	3,892	3,731	3,892	3,787	0.0	113	1M	4B
1404/07/15	3,605	3,605	3,819	3,787	2.13	280	6M	23B
1404/07/14	3,820	3,669	3,820	3,708	(1.96)	354	10M	37B
1404/07/13	3,848	3,753	3,860	3,782	0.91	215	3M	10B
1404/07/12	3,630	3,630	3,756	3,748	2.77	308	19M	72B
1404/07/09	3,588	3,586	3,670	3,647	(1.22)	159	2M	9B
1404/07/08	3,770	3,600	3,770	3,692	0.85	270	8M	31B
1404/07/07	3,661	3,661	3,661	3,661	2.98	174	13M	47B
1404/07/06	3,555	3,555	3,555	3,555	2.98	115	5M	17B
1404/07/05	3,380	3,375	3,479	3,452	2.19	194	13M	44B
1404/07/02	3,470	3,320	3,470	3,378	(1.23)	110	2M	6B
1404/07/01	3,512	3,338	3,512	3,420	0.0	79	1M	5B
1404/06/31	3,375	3,375	3,500	3,420	0.53	106	1M	5B
1404/06/30	3,369	3,369	3,499	3,402	(2.04)	232	6M	21B
1404/06/29	3,447	3,447	3,447	3,473	(2.25)	73	3M	11B
1404/06/26	3,570	3,461	3,640	3,553	0.34	190	2M	8B
1404/06/25	3,581	3,414	3,581	3,541	1.84	363	12M	41B
1404/06/24	3,477	3,477	3,477	3,477	2.99	106	8M	29B
1404/06/23	3,360	3,284	3,378	3,376	2.93	104	10M	34B
1404/06/22	3,191	3,191	3,330	3,280	(0.12)	100	1M	4B
1404/06/18	3,349	3,211	3,357	3,284	0.71	200	3M	9B
1404/06/17	3,190	3,190	3,265	3,261	2.87	125	8M	26B
1404/06/16	3,080	3,080	3,244	3,170	0.16	98	2M	7B
1404/06/15	3,190	3,050	3,197	3,165	1.97	225	7M	21B
1404/06/12	3,104	3,104	3,104	3,104	2.99	137	15M	47B
1404/06/11	2,905	2,905	3,014	3,014	2.97	220	12M	37B
1404/06/09	2,940	2,900	3,040	2,927	(2.07)	402	6M	18B
1404/06/08	3,000	2,988	3,000	2,989	(2.95)	197	8M	22B
1404/06/05	3,180	3,055	3,180	3,080	(2.19)	261	5M	15B
1404/06/04	3,090	3,078	3,158	3,149	(0.32)	62	903K	3B
1404/06/03	3,190	3,095	3,228	3,159	(0.97)	148	2M	5B
1404/06/01	3,200	3,160	3,268	3,190	0.16	82	1M	3B
1404/05/29	3,140	3,130	3,230	3,185	0.25	165	3M	8B
1404/05/28	3,139	3,119	3,247	3,177	(1.18)	709	12M	38B
1404/05/27	3,300	3,137	3,301	3,215	0.31	647	15M	48B
1404/05/26	3,091	3,091	3,219	3,205	2.53	193	5M	16B
1404/05/25	3,080	3,080	3,270	3,126	(1.54)	1,607	24M	76B
1404/05/22	3,175	3,175	3,175	3,175	(2.99)	94	5M	15B
1404/05/21	3,290	3,268	3,399	3,273	(2.85)	140	5M	18B
1404/05/20	3,286	3,286	3,439	3,369	(0.35)	146	3M	11B
1404/05/19	3,560	3,366	3,560	3,381	(2.56)	275	7M	23B
1404/05/18	3,473	3,431	3,531	3,470	(0.03)	116	2M	6B
1404/05/15	3,470	3,450	3,540	3,471	(1.59)	336	6M	22B
1404/05/14	3,570	3,482	3,640	3,527	(1.23)	503	6M	21B
1404/05/13	3,565	3,530	3,664	3,571	0.17	248	3M	11B
1404/05/12	3,473	3,473	3,679	3,565	(0.39)	297	3M	12B
1404/05/11	3,579	3,579	3,600	3,579	(2.98)	739	15M	53B
1404/05/08	3,689	3,689	3,689	3,689	(3.0)	168	6M	23B
1404/05/07	3,781	3,781	3,781	3,803	(2.41)	88	3M	11B
1404/05/06	3,890	3,880	3,890	3,897	(2.55)	133	3M	12B
1404/05/05	4,060	3,947	4,110	3,999	(0.42)	422	7M	28B
1404/05/04	4,120	3,914	4,120	4,016	0.07	310	7M	29B
1404/05/01	3,990	3,990	4,113	4,013	(2.43)	1,829	30M	119B
1404/04/31	4,165	4,004	4,165	4,113	1.71	695	21M	86B
1404/04/30	4,059	4,059	4,059	4,044	2.61	49	3M	14B
1404/04/29	3,890	3,890	3,942	3,941	2.95	345	16M	65B
1404/04/28	3,715	3,715	3,895	3,828	0.31	148	2M	6B
1404/04/25	3,870	3,825	3,898	3,816	0.74	133	2M	6B
1404/04/24	3,859	3,755	3,859	3,788	0.99	162	3M	12B
1404/04/23	3,832	3,736	3,832	3,751	0.81	342	3M	10B
1404/04/22	3,726	3,568	3,726	3,721	2.85	189	7M	26B
1404/04/21	3,550	3,550	3,649	3,618	2.12	174	3M	11B
1404/04/18	3,500	3,500	3,608	3,543	(1.8)	1,012	10M	35B
1404/04/17	3,689	3,607	3,689	3,608	(2.96)	157	6M	21B
1404/04/16	3,790	3,624	3,790	3,718	1.03	672	10M	38B
1404/04/11	3,669	3,669	3,853	3,680	(2.7)	2,963	69M	252B
1404/04/10	3,675	3,675	3,675	3,782	(0.16)	16	207K	759M
1404/04/09	3,788	3,788	3,788	3,788	(3.0)	74	9M	34B
1404/04/08	3,905	3,905	3,905	3,905	(2.98)	63	4M	16B
1404/04/07	4,025	4,025	4,025	4,025	(2.99)	554	5M	21B
1404/03/21	4,120	4,101	4,238	4,149	(1.52)	979	13M	55B
1404/03/20	4,205	4,205	4,377	4,213	(2.81)	2,570	18M	78B
1404/03/19	4,253	4,253	4,253	4,335	(1.12)	72	1M	5B
1404/03/13	4,454	4,337	4,495	4,384	(1.53)	1,310	8M	33B
1404/03/12	4,400	4,400	4,542	4,452	0.25	321	4M	17B
1404/03/11	4,441	4,441	4,553	4,441	(2.99)	1,492	23M	100B
1404/03/10	4,654	4,554	4,676	4,578	(2.47)	2,397	11M	50B
1404/03/07	4,950	4,663	4,950	4,694	(2.35)	1,656	14M	65B
1404/03/06	4,879	4,749	4,879	4,807	1.18	498	8M	38B
1404/03/05	4,550	4,550	4,763	4,751	2.72	746	15M	73B
1404/03/04	4,650	4,579	4,660	4,625	2.21	342	6M	27B
1404/02/29	5,020	4,930	5,060	5,050	2.64	799	26M	134B
1404/02/28	4,980	4,900	5,040	4,920	(2.57)	1,279	16M	78B
1404/02/27	5,260	4,980	5,260	5,050	(1.62)	1,601	21M	106B
1404/02/24	5,158	5,060	5,177	5,133	2.11	716	17M	89B
1404/02/23	5,000	4,930	5,057	5,027	2.34	499	13M	64B
1404/02/22	4,912	4,911	4,912	4,912	3.00	334	9M	45B
1404/02/21	4,790	4,703	4,850	4,769	(0.04)	506	7M	33B
1404/02/20	4,825	4,641	4,825	4,771	1.84	956	28M	133B
1404/02/17	4,744	4,573	4,744	4,685	1.72	554	20M	91B
1404/02/16	4,640	4,511	4,644	4,606	2.15	423	12M	54B
1404/02/15	4,495	4,413	4,592	4,509	0.85	443	10M	44B
1404/02/14	4,521	4,417	4,665	4,471	(1.8)	1,142	11M	48B
1404/02/13	4,535	4,535	4,674	4,553	(2.61)	2,039	16M	71B
1404/02/10	4,676	4,650	4,676	4,675	2.97	249	10M	45B
1404/02/09	4,550	4,431	4,563	4,540	2.46	347	11M	48B
1404/02/08	4,418	4,403	4,433	4,431	2.95	513	14M	63B
1404/02/07	4,300	4,197	4,418	4,304	0.33	592	8M	37B
1404/02/06	4,335	4,212	4,335	4,290	1.92	418	10M	41B
1404/02/03	4,285	4,185	4,285	4,209	(0.36)	491	8M	32B
1404/02/02	4,181	4,159	4,300	4,224	1.05	609	16M	68B
1404/02/01	4,189	4,054	4,202	4,180	2.45	540	13M	54B
1404/01/31	4,080	4,080	4,080	4,080	2.98	163	4M	18B
1404/01/30	3,890	3,890	3,963	3,962	2.96	523	24M	97B
1404/01/27	3,926	3,842	4,000	3,848	(2.83)	1,769	26M	99B
1404/01/26	4,004	3,925	4,070	3,960	(2.13)	1,376	11M	42B
1404/01/25	4,130	3,979	4,136	4,046	0.57	1,159	18M	74B
1404/01/24	4,000	4,000	4,023	4,023	3.00	350	25M	100B
1404/01/23	4,070	3,890	4,070	3,906	(2.59)	3,306	23M	90B
1404/01/20	4,140	3,945	4,140	4,010	(1.4)	1,243	39M	157B
1404/01/19	4,067	4,067	4,067	4,067	2.99	193	19M	77B
1404/01/18	3,949	3,949	3,949	3,949	3.00	320	34M	135B
1404/01/17	3,834	3,834	3,834	3,834	2.98	177	21M	79B
1404/01/16	3,723	3,723	3,723	3,723	2.99	93	9M	34B
1404/01/10	3,525	3,525	3,624	3,615	2.73	264	5M	18B
1404/01/09	3,550	3,455	3,555	3,519	1.94	733	20M	70B
1404/01/06	3,530	3,487	3,535	3,452	0.55	192	1M	4B
1404/01/05	3,365	3,365	3,463	3,433	2.08	200	3M	12B
1403/12/28	3,450	3,350	3,452	3,363	(2.61)	870	6M	20B
1403/12/27	3,510	3,392	3,560	3,453	(0.6)	1,012	3M	11B
1403/12/26	3,430	3,385	3,483	3,474	2.72	252	6M	20B
1403/12/25	3,380	3,350	3,385	3,382	2.89	270	5M	18B
1403/12/22	3,330	3,255	3,370	3,287	(0.54)	1,924	5M	16B
1403/12/21	3,310	3,255	3,416	3,305	(1.34)	1,275	4M	12B
1403/12/20	3,350	3,298	3,480	3,350	(1.44)	1,244	5M	18B
1403/12/19	3,400	3,399	3,450	3,399	(3.0)	3,362	13M	45B
1403/12/18	3,566	3,488	3,600	3,504	(2.53)	1,254	7M	25B
1403/12/15	3,540	3,539	3,636	3,595	(1.15)	1,208	4M	13B
1403/12/14	3,600	3,594	3,750	3,637	(0.49)	794	4M	13B
1403/12/13	3,833	3,654	3,833	3,655	(2.97)	690	6M	21B
1403/12/12	3,800	3,717	3,830	3,767	0.86	242	3M	11B
1403/12/11	3,700	3,620	3,800	3,735	0.81	535	5M	19B
1403/12/08	3,744	3,671	3,744	3,705	(0.46)	558	3M	10B
1403/12/07	3,663	3,661	3,744	3,722	2.34	278	4M	15B
1403/12/06	3,587	3,587	3,680	3,637	1.37	405	8M	28B
1403/12/05	3,750	3,551	3,750	3,588	(1.83)	867	6M	21B
1403/12/04	3,606	3,606	3,746	3,655	(0.71)	989	5M	17B
1403/12/01	3,799	3,642	3,799	3,681	(0.59)	1,196	5M	20B
1403/11/30	3,600	3,600	3,799	3,703	0.27	250	4M	14B
1403/11/29	3,722	3,652	3,724	3,693	2.13	238	5M	17B
1403/11/28	3,616	3,616	3,623	3,616	(2.98)	2,164	11M	39B
1403/11/27	3,814	3,720	3,814	3,727	(2.82)	693	7M	26B
1403/11/23	3,924	3,814	3,935	3,835	(2.44)	2,468	18M	67B
1403/11/21	4,000	3,870	4,000	3,931	(1.21)	3,183	14M	56B
1403/11/17	3,980	3,889	3,993	3,979	2.63	598	13M	51B
1403/11/16	3,869	3,829	3,878	3,877	2.95	277	6M	22B
1403/11/15	3,840	3,738	3,840	3,766	0.35	593	3M	11B
1403/11/14	3,728	3,728	3,810	3,753	1.10	733	6M	22B
1403/11/13	3,890	3,670	3,890	3,712	(1.88)	1,930	6M	24B
1403/11/10	3,918	3,739	3,918	3,783	(1.3)	1,884	5M	19B
1403/11/08	3,848	3,785	3,939	3,833	(0.96)	669	6M	23B
1403/11/07	4,021	3,821	4,021	3,870	(1.75)	1,160	15M	56B
1403/11/06	4,020	3,874	4,020	3,939	0.82	543	10M	39B
1403/11/03	3,914	3,861	3,917	3,907	2.73	318	7M	26B
1403/11/02	3,840	3,678	3,868	3,803	1.25	839	14M	55B
1403/11/01	3,940	3,734	3,940	3,756	(2.42)	1,969	8M	29B
1403/10/30	3,898	3,789	3,938	3,849	0.47	1,158	9M	34B
1403/10/29	3,910	3,768	3,939	3,831	(1.36)	1,389	16M	60B
1403/10/26	3,884	3,884	3,884	3,884	3.00	197	8M	30B
1403/10/24	3,612	3,612	3,792	3,771	2.42	344	8M	30B
1403/10/23	3,709	3,680	3,793	3,682	(2.93)	1,055	11M	42B
1403/10/22	3,820	3,698	3,820	3,793	2.26	888	26M	98B
1403/10/19	3,709	3,700	3,709	3,709	3.00	289	9M	32B
1403/10/18	3,601	3,601	3,601	3,601	2.97	123	5M	19B
1403/10/17	3,450	3,437	3,511	3,497	2.58	364	10M	36B
1403/10/16	3,430	3,365	3,475	3,409	1.01	525	11M	39B
1403/10/15	3,350	3,350	3,376	3,375	2.96	409	12M	40B
1403/10/12	3,240	3,184	3,329	3,278	1.33	450	9M	29B
1403/10/11	3,166	3,166	3,290	3,235	0.47	233	6M	18B
1403/10/10	3,342	3,190	3,342	3,220	(1.89)	337	6M	21B
1403/10/09	3,182	3,182	3,310	3,282	0.77	442	7M	23B
1403/10/08	3,363	3,209	3,363	3,257	(0.76)	772	10M	33B
1403/10/05	3,340	3,230	3,380	3,282	(1.41)	1,367	17M	57B
1403/10/04	3,374	3,289	3,397	3,329	(0.06)	812	23M	75B
1403/10/03	3,299	3,280	3,365	3,331	1.77	514	11M	36B
1403/10/02	3,278	3,184	3,278	3,273	2.83	813	31M	102B
1403/10/01	3,183	3,183	3,183	3,183	2.98	132	6M	20B
1403/09/28	3,055	2,974	3,146	3,091	1.18	1,218	14M	45B
1403/09/27	3,110	3,018	3,169	3,055	(1.8)	1,573	25M	76B
1403/09/26	3,070	2,966	3,123	3,111	2.57	822	26M	80B
1403/09/25	3,035	2,963	3,035	3,033	2.92	506	25M	77B
1403/09/24	2,947	2,947	2,947	2,947	2.97	107	5M	15B
1403/09/21	2,806	2,806	2,900	2,862	0.32	374	6M	18B
1403/09/20	2,953	2,805	2,953	2,853	(0.56)	448	11M	33B
1403/09/19	2,875	2,810	2,876	2,869	2.72	344	9M	26B
1403/09/18	2,791	2,791	2,827	2,793	(2.92)	530	14M	38B
1403/09/17	3,029	2,874	3,029	2,877	(2.87)	469	15M	44B
1403/09/14	3,030	2,911	3,030	2,962	(1.3)	561	10M	29B
1403/09/13	2,990	2,950	3,070	3,001	0.54	470	15M	44B
1403/09/12	2,890	2,890	2,999	2,985	2.51	456	13M	39B
1403/09/11	3,039	2,901	3,039	2,912	(2.61)	375	12M	35B
1403/09/10	3,008	2,901	3,016	2,990	2.08	574	21M	63B
1403/09/07	2,918	2,850	2,988	2,929	0.55	452	12M	36B
1403/09/06	3,000	2,833	3,000	2,913	0.0	580	14M	40B
1403/09/05	2,913	2,860	2,913	2,913	2.97	226	7M	21B
1403/09/04	2,831	2,763	2,831	2,829	2.91	353	22M	63B
1403/09/03	2,740	2,700	2,755	2,749	2.77	228	7M	18B
1403/08/30	2,694	2,595	2,740	2,675	0.30	373	8M	22B
1403/08/29	2,672	2,600	2,672	2,667	2.77	598	19M	51B
1403/08/28	2,549	2,549	2,597	2,595	2.89	210	7M	18B
1403/08/27	2,548	2,474	2,548	2,522	1.94	450	16M	41B
1403/08/26	2,474	2,420	2,474	2,474	3.00	193	11M	26B
1403/08/23	2,341	2,304	2,444	2,402	1.14	245	6M	14B
1403/08/22	2,320	2,320	2,431	2,375	0.30	237	6M	14B
1403/08/21	2,374	2,321	2,374	2,368	2.73	213	11M	27B
1403/08/20	2,340	2,340	2,342	2,305	1.36	116	3M	7B
1403/08/19	2,281	2,250	2,281	2,274	2.66	135	6M	14B
1403/08/16	2,270	2,149	2,279	2,215	0.05	301	6M	13B
1403/08/15	2,226	2,191	2,226	2,214	2.41	191	6M	13B
1403/08/14	2,119	2,119	2,192	2,162	1.55	212	5M	10B
1403/08/13	2,143	2,119	2,186	2,129	(2.52)	292	10M	22B
1403/08/12	2,230	2,150	2,253	2,184	(1.09)	228	9M	20B
1403/08/09	2,260	2,181	2,260	2,208	0.45	431	16M	35B
1403/08/08	2,239	2,196	2,290	2,198	(2.87)	430	21M	46B
1403/08/07	2,328	2,194	2,328	2,263	0.09	459	11M	25B
1403/08/06	2,281	2,281	2,281	2,261	2.08	114	5M	11B
1403/08/05	2,250	2,249	2,252	2,215	1.28	98	3M	7B
1403/08/02	2,139	2,139	2,139	2,187	(0.82)	88	2M	4B
1403/08/01	2,172	2,172	2,172	2,205	(1.52)	88	3M	7B
1403/07/30	2,295	2,196	2,295	2,239	(1.06)	150	3M	6B
1403/07/29	2,240	2,220	2,240	2,263	(1.09)	108	2M	5B
1403/07/28	2,389	2,278	2,418	2,288	(2.56)	258	6M	13B
1403/07/25	2,344	2,344	2,470	2,348	(2.81)	372	12M	27B
1403/07/24	2,387	2,387	2,388	2,416	(1.79)	106	4M	8B
1403/07/23	2,512	2,458	2,512	2,460	(2.92)	187	6M	15B
1403/07/22	2,594	2,495	2,607	2,534	(0.86)	1,402	6M	16B
1403/07/21	2,522	2,522	2,614	2,556	0.51	238	3M	8B
1403/07/18	2,538	2,538	2,585	2,543	(0.78)	2,568	12M	30B
1403/07/17	2,550	2,550	2,550	2,563	(0.47)	98	3M	7B
1403/07/16	2,575	2,575	2,575	2,575	(1.0)	1,562	6M	15B
1403/07/15	2,576	2,576	2,576	2,601	(0.04)	10	171K	440M
1403/07/14	2,579	2,579	2,579	2,602	(0.12)	527	570K	1B
1403/07/11	2,594	2,594	2,594	2,605	(0.57)	1,536	3M	9B
1403/07/10	2,595	2,595	2,595	2,620	(0.04)	26	313K	811M
1403/07/09	2,598	2,598	2,598	2,621	(0.11)	47	712K	2B
1403/07/08	2,612	2,612	2,612	2,624	(0.53)	65	3M	8B
1403/07/07	2,615	2,615	2,615	2,638	(0.11)	37	609K	2B
1403/07/04	2,680	2,562	2,680	2,641	1.50	594	12M	32B
1403/07/03	2,600	2,598	2,602	2,602	2.97	141	7M	18B
1403/07/02	2,500	2,500	2,528	2,527	2.93	231	6M	16B
1403/07/01	2,490	2,440	2,490	2,455	1.36	352	8M	20B
1403/06/28	2,449	2,381	2,455	2,422	1.59	345	12M	30B
1403/06/27	2,419	2,366	2,440	2,384	0.38	317	8M	18B
1403/06/26	2,410	2,360	2,410	2,375	(0.92)	1,208	8M	18B
1403/06/25	2,469	2,382	2,469	2,397	(2.36)	815	11M	27B
1403/06/24	2,508	2,429	2,510	2,455	(0.57)	733	7M	18B
1403/06/21	2,461	2,453	2,523	2,469	0.33	306	7M	17B
1403/06/20	2,500	2,433	2,500	2,461	(1.05)	903	7M	18B
1403/06/19	2,458	2,440	2,500	2,487	2.43	441	7M	17B
1403/06/18	2,420	2,367	2,434	2,428	2.71	437	15M	38B
1403/06/17	2,364	2,364	2,364	2,364	2.96	201	11M	26B
1403/06/13	2,304	2,268	2,306	2,296	1.55	728	11M	25B
1403/06/11	2,261	2,249	2,261	2,261	1.98	523	17M	38B
1403/06/10	2,190	2,190	2,220	2,217	1.84	341	8M	17B
1403/06/07	2,225	2,146	2,225	2,177	(0.27)	1,104	25M	54B
1403/06/06	2,240	2,171	2,240	2,183	(1.44)	2,344	15M	33B
1403/06/05	2,255	2,210	2,255	2,215	(1.77)	629	20M	45B
1403/06/03	2,297	2,231	2,297	2,255	(0.04)	287	5M	11B
1403/05/31	2,338	2,253	2,338	2,256	(1.83)	351	10M	22B
1403/05/30	2,285	2,258	2,312	2,298	(0.09)	106	1M	3B
1403/05/29	2,372	2,285	2,374	2,300	(1.33)	263	6M	13B
1403/05/28	2,332	2,313	2,332	2,331	1.92	266	9M	20B
1403/05/27	2,265	2,242	2,291	2,287	1.78	344	10M	23B
1403/05/24	2,247	2,247	2,247	2,247	0.99	160	7M	16B
1403/05/23	2,208	2,208	2,208	2,225	(0.22)	64	1M	3B
1403/05/22	2,240	2,206	2,250	2,230	0.09	1,867	13M	29B
1403/05/21	2,230	2,211	2,231	2,228	0.86	131	6M	13B
1403/05/20	2,185	2,185	2,228	2,209	0.14	168	3M	8B
1403/05/16	2,206	2,206	2,206	2,206	(0.99)	2,104	9M	20B
1403/05/15	2,260	2,221	2,260	2,228	(0.67)	598	5M	12B
1403/05/14	2,245	2,235	2,279	2,243	(0.62)	777	8M	17B
1403/05/13	2,346	2,223	2,349	2,257	(4.53)	789	14M	31B
1403/05/10	2,360	2,350	2,430	2,364	(5.44)	1,004	17M	41B
1403/05/09	2,480	2,474	2,550	2,500	(0.08)	415	16M	39B
1403/05/08	2,547	2,487	2,588	2,502	(1.18)	796	14M	35B
1403/05/06	2,639	2,508	2,639	2,532	(2.16)	1,839	11M	27B
1403/05/03	2,602	2,553	2,686	2,588	(2.34)	1,034	27M	71B
1403/05/02	2,663	2,601	2,719	2,650	(0.23)	1,079	29M	77B
1403/05/01	2,662	2,544	2,662	2,656	5.73	1,565	92M	245B
1403/04/31	2,512	2,512	2,512	2,512	5.99	86	9M	22B
1403/03/27	87,910	86,220	89,600	87,680	(0.33)	1,572	257K	23B
1403/03/26	90,980	87,830	90,980	87,970	(1.84)	720	602K	53B
1403/03/23	89,380	88,000	91,300	89,620	0.07	829	177K	16B
1403/03/22	91,110	89,380	91,110	89,560	0.22	165	64K	6B
1403/03/21	89,420	88,570	89,420	89,360	1.93	167	163K	15B
1403/03/20	89,990	86,640	89,990	87,670	(0.83)	273	269K	24B
1403/03/19	91,560	88,080	91,560	88,400	(1.64)	257	149K	13B
1403/03/16	88,380	88,380	89,950	89,870	1.90	236	290K	26B
1403/03/13	88,480	86,750	88,480	88,190	1.66	280	225K	20B
1403/03/12	86,750	86,500	86,750	86,750	2.00	218	372K	32B
1403/03/06	99,820	99,800	102,900	99,850	(1.94)	348	349K	35B
1403/03/05	103,500	100,930	103,500	101,830	0.30	307	106K	11B
1403/03/01	100,650	100,640	103,450	101,530	(0.18)	106	77K	8B
1403/02/30	100,480	99,210	104,500	101,710	(2.19)	197	263K	27B
1403/02/29	100,010	100,010	104,900	103,990	2.67	187	135K	14B
1403/02/26	102,000	100,360	102,500	101,290	(0.13)	103	138K	14B
1403/02/25	100,000	100,000	103,790	101,420	0.06	114	75K	8B
1403/02/24	104,000	98,510	105,000	101,360	(3.42)	248	132K	13B
1403/02/23	104,210	104,000	105,790	104,950	(0.47)	107	57K	6B
1403/02/22	104,500	104,040	106,440	105,450	(0.19)	73	30K	3B
1403/02/19	104,730	104,730	107,000	105,650	(0.1)	91	99K	10B
1403/02/18	108,960	104,720	108,960	105,760	(0.25)	95	49K	5B
1403/02/17	107,030	104,410	107,070	106,020	(0.94)	141	74K	8B
1403/02/16	105,000	105,000	109,150	107,030	1.59	134	378K	41B
1403/02/12	106,770	104,430	107,900	105,350	(2.04)	483	163K	17B
1403/02/11	108,940	106,600	108,990	107,540	0.07	114	66K	7B
1403/02/10	109,990	106,350	109,990	107,460	0.41	299	165K	18B
1403/02/09	107,900	106,810	107,900	107,020	(0.48)	156	144K	15B
1403/02/08	113,350	106,870	113,350	107,540	(0.6)	220	141K	15B
1403/02/05	109,500	107,610	109,960	108,190	0.0	158	172K	19B
1403/02/04	109,500	107,510	109,500	108,190	(0.01)	110	97K	10B
1403/02/03	107,420	107,420	110,000	108,200	(0.66)	131	91K	10B
1403/02/02	113,570	107,130	113,570	108,920	(0.23)	153	118K	13B
1403/02/01	106,700	106,700	111,000	109,170	2.55	187	252K	27B
1403/01/29	107,400	105,370	107,410	106,460	0.10	108	55K	6B
1403/01/28	106,450	106,330	108,180	106,350	(0.98)	191	237K	25B
1403/01/27	106,430	106,430	108,570	107,400	(0.09)	316	302K	32B
1403/01/26	107,040	107,040	107,040	107,500	(0.57)	49	77K	8B
1403/01/25	113,960	105,060	113,960	108,120	(4.19)	756	344K	37B
1403/01/21	114,830	111,800	114,830	112,850	(0.75)	1,252	429K	48B
1403/01/20	114,680	112,580	117,680	113,700	(0.22)	708	178K	20B
1403/01/19	113,860	112,960	115,580	113,950	0.04	1,151	243K	28B
1403/01/18	119,890	108,840	119,890	113,910	(2.48)	339	170K	19B
1403/01/15	116,200	115,100	119,000	116,810	(0.16)	178	56K	7B
1403/01/14	118,500	116,010	119,990	117,000	(1.83)	404	199K	23B
1403/01/11	119,950	117,270	121,990	119,180	(0.21)	207	59K	7B
1403/01/08	120,730	117,110	120,730	119,430	1.99	217	134K	16B
1403/01/07	114,490	113,000	119,980	117,100	3.58	273	219K	26B
1403/01/06	114,480	111,110	114,480	113,050	1.77	290	263K	30B
1403/01/05	107,880	107,880	113,500	111,080	2.26	246	307K	34B
1402/12/28	109,850	107,850	109,850	108,630	1.19	215	177K	19B
1402/12/27	106,730	106,720	108,990	107,350	0.33	145	61K	7B
1402/12/26	106,710	105,500	109,620	107,000	0.02	222	121K	13B
1402/12/23	108,000	106,010	110,000	106,980	(1.05)	328	236K	25B
1402/12/22	110,000	106,300	111,430	108,120	(1.28)	831	551K	60B
1402/12/21	110,750	106,250	112,540	109,520	(1.19)	857	1M	121B
1402/12/20	108,510	108,510	112,570	110,840	(0.68)	205	123K	14B
1402/12/19	110,000	110,000	112,520	111,600	1.53	240	222K	25B
1402/12/16	108,200	108,200	110,990	109,920	(0.52)	325	311K	34B
1402/12/15	110,000	108,940	112,830	110,500	(0.36)	354	207K	23B
1402/12/14	111,800	109,110	111,800	110,900	1.23	190	247K	27B
1402/12/13	108,380	108,100	111,800	109,550	1.11	505	648K	71B
1402/12/12	109,300	107,330	110,630	108,350	(3.76)	1,061	1M	124B
1402/12/09	110,110	110,030	114,990	112,580	(0.84)	265	207K	23B
1402/12/08	119,490	110,100	119,490	113,530	0.44	145	114K	13B
1402/12/07	114,000	110,050	115,490	113,030	(1.15)	143	96K	11B
1402/12/05	114,060	113,800	116,660	114,350	(2.69)	237	256K	29B
1402/12/02	120,950	116,400	120,950	117,510	(0.47)	183	154K	18B
1402/12/01	119,000	117,020	121,990	118,060	0.86	156	87K	10B
1402/11/30	122,670	114,890	122,670	117,050	1.86	332	381K	45B
1402/11/29	113,980	113,420	116,820	114,910	0.23	352	197K	23B
1402/11/28	118,420	113,260	118,450	114,650	(5.12)	257	213K	24B
1402/11/25	120,850	117,170	122,200	120,840	0.45	417	481K	58B
1402/11/24	119,980	117,500	123,500	120,300	3.16	557	518K	62B
1402/11/23	108,160	108,110	117,170	116,610	6.48	519	884K	103B
1402/11/21	108,160	108,160	110,700	109,510	0.13	117	71K	8B
1402/11/18	108,510	108,400	110,300	109,370	(0.28)	102	154K	17B
1402/11/17	109,000	108,130	110,000	109,680	0.26	94	159K	17B
1402/11/16	111,850	108,000	111,850	109,400	0.28	161	244K	27B
1402/11/15	109,850	108,000	112,000	109,090	(1.76)	152	207K	23B
1402/11/14	110,560	109,210	111,800	111,040	1.08	223	185K	21B
1402/11/11	109,000	108,050	111,120	109,850	(0.02)	90	64K	7B
1402/11/10	111,890	106,500	111,890	109,870	0.62	132	100K	11B
1402/11/09	112,400	106,030	112,400	109,190	(0.53)	81	86K	9B
1402/11/08	106,510	106,000	111,590	109,770	2.58	198	187K	21B
1402/11/07	104,500	104,500	108,960	107,010	(1.03)	219	191K	20B
1402/11/04	110,000	107,870	110,680	108,120	0.23	76	48K	5B
1402/11/03	112,600	105,490	112,600	107,870	(4.9)	194	136K	15B
1402/11/02	111,400	109,460	116,250	113,430	3.63	437	325K	37B
1402/11/01	107,910	106,850	112,200	109,460	0.31	176	121K	13B
1402/10/30	108,500	107,470	111,350	109,120	(0.13)	229	161K	18B
1402/10/27	110,850	108,000	110,850	109,260	(0.23)	222	103K	11B
1402/10/26	110,860	108,200	110,860	109,510	(0.38)	93	142K	16B
1402/10/25	108,250	108,250	110,900	109,930	(0.33)	145	204K	22B
1402/10/24	109,060	108,890	112,040	110,290	(0.46)	191	444K	49B
1402/10/23	113,440	109,040	113,440	110,800	(2.33)	199	130K	14B
1402/10/20	113,020	112,110	114,800	113,440	0.37	148	105K	12B
1402/10/19	114,700	112,070	115,490	113,020	0.72	124	75K	9B
1402/10/18	111,000	109,180	115,430	112,210	1.70	203	280K	31B
1402/10/17	108,000	108,000	111,900	110,330	0.83	184	242K	27B
1402/10/16	108,740	106,950	110,170	109,420	0.65	136	159K	17B
1402/10/13	107,000	107,000	109,900	108,710	(0.03)	136	196K	21B
1402/10/12	108,370	107,850	109,790	108,740	(0.32)	210	205K	22B
1402/10/11	110,810	108,100	110,810	109,090	(0.27)	99	101K	11B
1402/10/10	110,180	108,500	111,700	109,380	(0.16)	125	77K	8B
1402/10/09	110,220	108,510	110,220	109,550	1.33	278	237K	26B
1402/10/06	109,790	107,600	109,790	108,110	(0.29)	163	198K	21B
1402/10/05	110,250	107,070	110,250	108,420	(0.53)	157	94K	10B
1402/10/04	108,030	107,610	110,450	109,000	(0.05)	221	319K	35B
1402/10/03	107,660	107,660	110,330	109,050	(0.47)	139	130K	14B
1402/10/02	109,360	108,100	111,630	109,570	(0.4)	195	129K	14B
1402/09/29	110,990	108,900	116,000	110,010	1.25	239	395K	43B
1402/09/28	111,090	108,100	111,100	108,650	(0.73)	134	132K	14B
1402/09/27	107,590	107,570	113,000	109,450	1.10	309	241K	26B
1402/09/25	110,160	106,850	110,160	108,260	(1.42)	262	235K	25B
1402/09/22	109,340	107,100	110,920	109,820	(1.0)	215	163K	18B
1402/09/21	113,970	105,900	113,970	110,930	(2.58)	302	185K	21B
1402/09/20	113,560	111,620	115,420	113,870	(1.33)	207	337K	38B
1402/09/19	114,500	113,290	116,960	115,410	(1.33)	270	196K	23B
1402/09/18	117,200	115,440	117,900	116,960	1.19	335	223K	26B
1402/09/15	115,600	112,920	117,100	115,580	1.60	312	368K	43B
1402/09/14	110,000	110,000	114,990	113,760	3.15	310	202K	23B
1402/09/13	109,990	108,180	113,980	110,290	1.78	427	443K	49B
1402/09/12	107,500	106,810	110,990	108,360	(1.09)	335	254K	27B
1402/09/11	110,730	108,310	110,730	109,550	1.21	195	145K	16B
1402/09/08	109,760	107,000	110,890	108,240	0.09	255	315K	34B
1402/09/07	108,460	106,500	109,790	108,140	(1.47)	216	193K	21B
1402/09/06	113,700	108,510	113,720	109,750	(2.04)	397	246K	27B
1402/09/05	111,100	111,100	114,320	112,040	(2.37)	309	216K	24B
1402/09/04	116,830	111,010	116,830	114,760	2.26	313	371K	43B
1402/09/01	113,940	108,160	116,970	112,220	(1.18)	232	175K	20B
1402/08/30	110,050	110,000	116,690	113,560	3.37	309	431K	49B
1402/08/29	112,290	107,280	112,290	109,860	0.88	257	225K	25B
1402/08/28	110,200	107,350	112,000	108,900	(0.65)	328	411K	45B
1402/08/27	112,860	108,610	115,900	109,610	(0.67)	544	390K	43B
1402/08/24	116,580	108,900	116,580	110,350	(2.78)	311	232K	26B
1402/08/23	114,400	111,000	116,980	113,500	(2.78)	344	299K	34B
1402/08/22	116,980	114,700	118,600	116,740	0.33	123	78K	9B
1402/08/21	117,000	114,100	118,480	116,360	(0.92)	216	154K	18B
1402/08/20	120,550	115,500	120,870	117,440	(2.35)	470	360K	42B
1402/08/17	120,960	118,440	123,000	120,270	2.41	429	555K	67B
1402/08/16	114,880	114,400	120,000	117,440	2.23	440	270K	32B
1402/08/15	115,000	112,010	117,980	114,880	(1.56)	555	334K	38B
1402/08/14	124,000	113,860	124,000	116,700	(4.68)	1,045	829K	97B
1402/08/13	120,540	120,490	125,000	122,430	3.01	500	462K	57B
1402/08/10	121,400	113,930	121,400	118,850	0.34	741	807K	96B
1402/08/09	117,870	110,500	119,640	118,450	5.93	1,041	1M	163B
1402/08/08	119,470	106,800	119,470	111,820	(0.06)	781	686K	77B
1402/08/07	107,380	107,380	114,800	111,890	4.18	641	774K	87B
1402/08/06	107,000	102,050	111,350	107,400	3.19	1,413	2M	184B
1402/08/03	104,080	104,050	104,080	104,080	6.99	379	1M	153B
1402/08/02	98,000	95,050	98,660	97,280	1.32	239	201K	20B
1402/08/01	96,730	95,120	97,150	96,010	0.06	161	175K	17B
1402/07/30	97,950	94,740	97,950	95,950	1.37	227	194K	19B
1402/07/29	93,100	88,380	96,790	94,650	(0.4)	407	392K	37B
1402/07/26	93,000	93,000	96,500	95,030	(1.16)	146	99K	9B
1402/07/25	98,000	94,870	98,070	96,150	(0.42)	410	222K	21B
1402/07/24	95,000	93,520	99,000	96,560	0.20	115	85K	8B
1402/07/23	101,000	95,280	101,000	96,370	(0.04)	138	68K	7B
1402/07/22	95,700	94,780	99,900	96,410	(2.38)	244	156K	15B
1402/07/19	98,830	98,500	100,990	98,760	0.06	142	82K	8B
1402/07/18	103,900	97,600	103,900	98,700	(0.22)	75	65K	6B
1402/07/17	94,120	94,120	99,500	98,920	(0.31)	141	82K	8B
1402/07/16	102,260	97,330	103,270	99,230	(3.99)	522	349K	35B
1402/07/15	104,000	102,490	106,990	103,350	0.25	124	75K	8B
1402/07/12	102,000	102,000	104,700	103,090	0.21	105	48K	5B
1402/07/10	103,400	100,100	104,190	102,870	(0.16)	167	169K	17B
1402/07/09	100,000	100,000	104,900	103,030	(0.9)	324	257K	26B
1402/07/08	104,210	102,310	105,590	103,970	(1.61)	222	212K	22B
1402/07/05	107,530	103,890	107,750	105,670	(1.32)	177	101K	11B
1402/07/04	111,900	106,400	111,900	107,080	0.07	116	68K	7B
1402/07/03	103,660	103,600	108,660	107,010	(1.53)	436	358K	38B
1402/07/01	106,730	106,720	110,000	108,670	(0.69)	169	145K	16B
1402/06/29	105,950	105,590	110,700	109,420	2.00	177	153K	17B
1402/06/28	107,050	103,520	108,900	107,270	(0.71)	118	41K	4B
1402/06/27	110,500	106,060	111,890	108,040	(3.68)	283	250K	27B
1402/06/26	112,370	111,040	113,400	112,170	(0.18)	538	384K	43B
1402/06/22	114,640	111,080	114,650	112,370	(0.39)	236	237K	27B
1402/06/21	115,700	110,660	115,700	112,810	0.58	603	553K	62B
1402/06/20	109,620	108,840	113,070	112,160	4.15	476	614K	69B
1402/06/19	102,100	102,100	109,400	107,690	0.81	247	256K	28B
1402/06/18	107,050	104,950	109,950	106,820	(3.3)	501	477K	51B
1402/06/14	109,300	109,300	115,000	110,470	(3.98)	1,563	2M	208B
1402/06/13	112,500	108,800	118,000	115,050	2.21	784	892K	103B
1402/06/12	110,340	108,810	113,230	112,560	4.38	1,537	3M	378B
1402/06/11	101,500	101,500	107,910	107,840	4.92	415	2M	189B
1402/06/08	102,800	101,580	103,400	102,780	1.11	377	505K	52B
1402/06/07	96,520	96,520	102,900	101,650	1.91	248	217K	22B
1402/06/06	101,000	97,000	101,000	99,740	(0.01)	360	639K	64B
1402/06/05	99,310	97,200	102,990	99,750	0.39	184	185K	18B
1402/06/04	99,450	96,600	99,690	99,360	4.64	203	261K	26B
1402/06/01	92,500	92,500	96,690	94,950	2.41	122	174K	17B
1402/05/31	91,530	91,530	93,450	92,720	(0.4)	234	108K	10B
1402/05/30	94,370	92,010	94,370	93,090	(0.33)	98	70K	6B
1402/05/29	93,000	91,880	94,400	93,400	(0.87)	331	186K	17B
1402/05/28	96,400	92,490	98,350	94,220	(3.22)	240	151K	14B
1402/05/25	95,500	95,500	101,500	97,350	(1.83)	181	153K	15B
1402/05/24	97,930	96,450	101,990	99,160	(0.87)	141	62K	6B
1402/05/23	103,490	98,530	103,490	100,030	0.90	104	108K	11B
1402/05/22	96,780	94,700	101,490	99,140	2.33	178	207K	20B
1402/05/21	95,700	94,400	97,800	96,880	(1.85)	187	93K	9B
1402/05/18	98,720	97,730	99,410	98,710	(0.67)	116	153K	15B
1402/05/17	96,920	95,020	99,890	99,380	0.48	338	302K	30B
1402/05/16	102,080	97,150	102,080	98,910	(0.59)	279	157K	15B
1402/05/15	96,890	96,880	100,950	99,500	2.21	311	532K	53B
1402/05/14	100,700	95,000	102,910	97,350	(1.22)	612	793K	77B
1402/05/10	99,500	96,270	100,980	98,550	(1.95)	579	395K	39B
1402/05/09	109,830	99,650	109,830	100,510	(4.18)	384	545K	55B
1402/05/08	110,990	103,000	110,990	104,890	(1.47)	343	465K	49B
1402/05/07	107,890	105,700	107,890	106,460	1.94	170	110K	12B
1402/05/04	107,390	102,560	107,800	104,430	(1.97)	524	559K	58B
1402/05/03	113,000	106,030	113,000	106,530	(4.55)	549	1M	128B
1402/05/02	111,550	109,860	118,000	111,610	(1.87)	723	812K	91B
1402/05/01	111,970	111,000	114,420	113,740	2.48	339	315K	36B
1402/04/31	114,470	108,000	114,470	110,990	0.77	336	273K	30B
1402/04/28	110,900	105,380	112,700	110,140	2.34	430	375K	41B
1402/04/27	107,630	105,620	107,630	107,620	4.98	289	572K	62B
1402/04/26	103,500	102,190	107,000	102,510	(4.7)	784	1M	143B
1402/04/25	113,180	106,850	113,960	107,560	(4.37)	310	386K	41B
1402/04/24	103,620	103,620	113,950	112,470	3.61	525	761K	86B
1402/04/21	110,000	108,150	114,330	108,550	(4.65)	569	705K	77B
1402/04/20	107,820	107,810	114,390	113,840	4.49	994	2M	239B
1402/04/19	110,800	108,610	110,800	108,950	0.37	324	386K	42B
1402/04/18	110,800	108,030	110,800	108,550	1.17	519	589K	64B
1402/04/17	106,690	100,870	107,850	107,290	4.45	639	967K	104B
1402/04/14	104,790	101,840	105,200	102,720	0.49	274	213K	22B
1402/04/13	101,990	97,710	104,240	102,220	2.40	416	808K	83B
1402/04/12	99,000	97,080	101,000	99,820	1.82	336	363K	36B
1402/04/11	92,550	92,550	99,500	98,040	3.09	301	391K	38B
1402/04/10	97,700	93,510	98,000	95,100	(2.6)	374	303K	29B
1402/04/07	97,360	94,660	99,970	97,640	1.42	654	551K	54B
1402/04/06	92,500	92,500	96,500	96,270	4.74	452	943K	91B
1402/04/05	93,000	91,050	94,000	91,910	(2.47)	321	246K	23B
1402/04/04	94,000	93,000	96,000	94,240	0.89	319	330K	31B
1402/04/03	92,050	91,500	95,330	93,410	0.48	250	191K	18B
1402/03/31	91,500	89,010	94,480	92,960	2.37	279	174K	16B
1402/03/30	90,100	89,070	92,350	90,810	0.71	249	156K	14B
1402/03/29	89,950	87,030	91,170	90,170	3.85	398	345K	31B
1402/03/28	87,000	84,800	88,700	86,830	(1.22)	294	288K	25B
1402/03/27	88,910	86,050	89,360	87,900	(0.32)	291	274K	24B
1402/03/24	88,860	87,040	89,070	88,180	2.23	264	256K	23B
1402/03/23	84,500	84,500	89,000	86,260	0.37	321	351K	30B
1402/03/22	88,900	85,700	90,000	85,940	(4.73)	558	868K	75B
1402/03/21	86,000	86,000	92,950	90,210	1.51	462	488K	44B
1402/03/20	95,450	88,570	95,500	88,870	(4.68)	470	927K	82B
1402/03/17	92,300	91,300	94,120	93,230	3.12	536	331K	31B
1402/03/16	89,790	89,790	94,090	90,410	(4.34)	1,011	1M	100B
1402/03/13	95,400	94,150	97,900	94,510	(4.63)	604	651K	61B
1402/03/10	98,010	93,860	103,010	99,100	0.77	1,015	1M	111B
1402/03/09	98,300	96,270	98,380	98,340	4.95	943	2M	163B
1402/03/08	91,600	91,600	94,000	93,700	4.66	474	1M	98B
1402/03/07	91,540	85,100	91,610	89,530	2.61	1,393	2M	200B
1402/03/06	87,250	87,250	87,250	87,250	4.99	285	637K	56B
1402/03/03	83,500	82,130	83,670	83,100	4.34	140	515K	43B
1402/02/27	84,000	84,000	88,900	86,750	0.07	692	734K	64B
1402/02/25	87,050	83,700	87,050	86,690	4.56	845	2M	151B
1402/02/24	81,000	81,000	83,260	82,910	4.55	434	612K	51B
1402/02/23	81,000	78,630	84,000	79,300	(4.18)	920	2M	134B
1402/02/20	85,380	81,120	89,590	82,760	(3.07)	1,201	2M	180B
1402/02/19	85,380	85,380	85,380	85,380	(5.0)	515	2M	142B
1402/02/18	89,870	89,870	89,870	89,870	(5.0)	63	208K	19B
1402/02/17	95,000	94,380	96,450	94,600	(4.77)	231	299K	28B
1402/02/16	99,940	96,000	100,260	99,340	4.03	1,861	5M	474B
1402/02/11	95,610	95,610	95,610	95,490	4.86	54	177K	17B
1402/02/10	91,060	91,060	91,060	91,060	4.99	305	774K	70B
1402/02/09	84,990	84,990	86,800	86,730	4.91	739	2M	145B
1402/02/06	81,010	80,800	83,990	82,670	0.55	1,024	2M	162B
1402/02/05	83,950	80,000	84,490	82,220	(0.69)	1,368	1M	111B
1402/02/04	86,000	79,610	86,000	82,790	(0.65)	1,142	2M	151B
1402/01/30	82,000	79,000	86,990	83,330	0.22	1,234	2M	140B
1402/01/29	81,000	80,610	87,000	83,150	(0.89)	2,464	3M	230B
1402/01/28	83,400	80,540	84,540	83,900	4.20	1,833	4M	302B
1402/01/27	80,700	77,720	80,730	80,520	4.72	1,303	4M	299B
1402/01/26	76,890	76,890	76,890	76,890	5.00	249	573K	44B
1402/01/22	71,190	68,910	74,380	73,230	3.37	889	2M	110B
1402/01/21	71,180	68,020	71,190	70,840	4.48	866	2M	108B
1402/01/20	65,800	65,800	69,500	67,800	2.08	726	744K	50B
1402/01/19	63,700	63,500	66,830	66,420	4.35	825	903K	60B
1402/01/16	63,900	61,600	64,400	63,650	0.24	576	547K	35B
1402/01/15	65,060	61,810	67,650	63,500	(2.4)	1,717	2M	103B
1402/01/14	63,300	62,100	66,200	65,060	3.09	561	510K	33B
1402/01/09	63,450	62,250	65,000	63,110	(0.54)	903	680K	43B
1402/01/08	65,750	62,390	67,000	63,450	(1.52)	896	849K	54B
1402/01/07	65,000	62,570	66,350	64,430	(2.17)	1,496	1M	80B
1402/01/06	70,220	65,260	70,220	65,860	(4.12)	723	618K	41B
1402/01/05	65,960	65,960	68,730	68,690	4.93	579	991K	68B
1401/12/28	65,570	60,980	65,680	65,460	4.64	581	1M	75B
1401/12/27	61,950	61,900	62,600	62,560	4.93	346	1M	83B
1401/12/24	58,400	58,400	59,720	59,620	4.82	350	512K	31B
1401/12/23	54,070	54,070	58,160	56,880	1.16	450	360K	21B
1401/12/22	55,050	55,050	57,490	56,230	(0.14)	283	292K	16B
1401/12/21	57,990	55,250	57,990	56,310	(2.86)	357	362K	20B
1401/12/20	61,160	57,110	61,990	57,970	(3.56)	682	1M	71B
1401/12/16	63,440	59,980	63,440	60,110	(0.78)	382	2M	99B
1401/12/15	59,610	57,130	62,170	60,580	2.30	344	407K	25B
1401/12/14	58,550	57,500	62,270	59,220	(0.24)	370	376K	22B
1401/12/13	60,080	58,980	62,500	59,360	(4.38)	365	632K	38B
1401/12/10	62,880	60,440	63,500	62,080	(1.43)	524	360K	22B
1401/12/09	61,750	61,750	64,000	62,980	(0.49)	405	466K	29B
1401/12/08	64,870	62,400	64,870	63,290	(1.2)	571	454K	29B
1401/12/07	62,500	62,500	64,770	64,060	3.84	567	623K	40B
1401/12/06	60,200	59,100	62,050	61,690	4.38	400	812K	50B
1401/12/03	60,340	58,010	60,340	59,100	(2.06)	247	226K	13B
1401/12/02	59,600	58,800	62,280	60,340	1.46	487	799K	48B
1401/12/01	57,510	57,510	60,290	59,470	3.57	386	483K	29B
1401/11/30	59,450	56,650	59,450	57,420	(3.37)	457	815K	47B
1401/11/26	59,050	57,250	61,840	59,420	(0.4)	398	637K	38B
1401/11/25	60,980	57,500	62,550	59,660	(0.2)	420	282K	17B
1401/11/24	59,890	58,780	61,000	59,780	1.39	418	368K	22B
1401/11/23	58,750	58,720	60,000	58,960	(4.61)	646	724K	43B
1401/11/19	64,000	59,200	64,260	61,810	1.00	1,099	963K	60B
1401/11/18	60,590	60,590	61,330	61,200	4.78	633	1M	62B
1401/11/17	57,250	54,000	58,900	58,410	4.12	791	1M	73B
1401/11/16	54,450	54,450	56,260	56,100	4.68	865	1M	76B
1401/11/12	54,890	52,890	54,890	53,590	0.19	306	294K	16B
1401/11/11	50,540	50,540	54,010	53,490	3.99	524	999K	53B
1401/11/10	49,210	49,210	54,000	51,440	(0.39)	492	694K	36B
1401/11/09	52,010	51,610	52,510	51,640	(4.93)	660	2M	78B
1401/11/08	56,550	53,920	56,550	54,320	(4.28)	725	2M	89B
1401/11/05	56,660	55,100	57,880	56,750	2.94	1,095	2M	139B
1401/11/04	56,500	53,920	57,250	55,130	(1.96)	509	860K	47B
1401/11/03	56,340	55,050	57,190	56,230	1.39	541	562K	32B
1401/11/02	53,100	53,100	57,250	55,460	(0.27)	758	969K	54B
1401/11/01	57,950	53,080	58,640	55,610	(0.45)	805	725K	40B
1401/10/28	54,000	53,480	55,940	55,860	4.84	1,003	2M	123B
1401/10/27	53,460	51,520	53,480	53,280	4.59	897	2M	122B
1401/10/26	50,870	49,700	51,040	50,940	4.79	555	963K	49B
1401/10/24	48,090	47,500	50,200	48,610	(1.82)	632	896K	44B
1401/10/21	50,770	48,320	51,100	49,510	(0.3)	1,001	1M	51B
1401/10/20	51,750	48,710	51,750	49,660	(1.9)	1,229	1M	66B
1401/10/19	48,910	48,650	51,250	50,620	3.71	854	1M	71B
1401/10/18	48,200	47,550	48,830	48,810	4.95	508	1M	64B
1401/10/17	45,300	45,300	46,690	46,510	4.59	755	2M	72B
1401/10/14	43,500	43,300	46,450	44,470	(0.91)	593	833K	37B
1401/10/13	45,130	43,720	46,000	44,880	(1.64)	629	695K	31B
1401/10/12	45,000	45,000	46,510	45,630	0.46	631	710K	32B
1401/10/11	44,420	44,000	46,230	45,420	3.16	1,150	2M	82B
1401/10/10	45,000	42,910	45,390	44,030	(2.5)	1,071	2M	67B
1401/10/07	45,190	43,500	46,590	45,160	0.29	2,100	3M	129B
1401/10/05	45,200	44,020	45,200	45,030	4.60	1,283	3M	130B
1401/10/04	41,880	41,880	43,070	43,050	4.95	791	2M	77B
1401/10/03	39,850	39,400	41,680	41,020	3.32	1,016	2M	86B
1401/09/30	39,790	39,280	40,650	39,700	(0.3)	364	507K	20B
1401/09/29	41,180	39,400	41,190	39,820	(3.3)	731	745K	30B
1401/09/28	41,150	40,000	41,270	41,180	4.76	1,437	3M	137B
1401/09/27	37,100	37,100	39,330	39,310	4.94	687	4M	170B
1401/09/26	37,150	37,110	37,800	37,460	1.60	409	517K	19B
1401/09/23	37,200	35,600	37,970	36,870	(0.83)	443	446K	16B
1401/09/22	36,650	36,650	38,000	37,180	1.58	258	256K	10B
1401/09/21	36,960	36,220	37,110	36,600	0.22	200	278K	10B
1401/09/20	36,580	36,580	37,400	36,520	0.83	161	149K	6B
1401/09/19	36,270	34,800	37,480	36,220	1.03	389	476K	17B
1401/09/16	36,430	35,460	36,440	35,850	(2.02)	607	658K	24B
1401/09/15	36,400	36,310	37,140	36,590	(0.92)	419	409K	15B
1401/09/14	37,820	35,830	37,940	36,930	(2.04)	435	572K	21B
1401/09/13	37,620	37,250	38,170	37,700	(0.76)	265	244K	9B
1401/09/12	38,590	37,330	38,700	37,990	(0.81)	340	366K	14B
1401/09/09	37,660	37,660	38,960	38,300	(0.21)	205	336K	13B
1401/09/08	37,200	37,200	38,980	38,380	0.10	249	355K	14B
1401/09/07	39,700	37,250	39,700	38,340	(1.01)	362	293K	11B
1401/09/06	36,290	36,290	38,950	38,730	4.39	733	1M	52B
1401/09/05	37,190	36,540	38,390	37,100	(0.24)	282	283K	10B
1401/09/02	37,870	36,960	37,940	37,190	0.16	232	190K	7B
1401/09/01	38,680	36,980	38,950	37,130	(4.6)	710	1M	49B
1401/08/30	38,530	38,530	39,790	38,920	(1.12)	267	330K	13B
1401/08/29	39,110	38,600	40,120	39,360	(0.08)	344	304K	12B
1401/08/28	40,040	38,610	40,040	39,390	2.50	523	677K	27B
1401/08/25	38,650	38,060	40,080	38,430	(4.07)	984	2M	68B
1401/08/24	37,150	37,150	40,230	40,060	4.54	1,079	1M	57B
1401/08/23	37,340	37,220	38,980	38,320	(0.39)	298	193K	7B
1401/08/22	38,190	38,000	39,850	38,470	(1.54)	419	362K	14B
1401/08/21	39,360	38,700	39,770	39,070	0.83	905	1M	46B
1401/08/18	37,980	37,980	38,780	38,750	4.90	658	2M	61B
1401/08/17	37,500	36,920	38,000	36,940	1.90	223	214K	8B
1401/08/16	35,150	35,150	37,450	36,250	1.63	171	177K	7B
1401/08/15	36,740	35,820	36,850	35,670	0.22	78	46K	2B
1401/08/14	33,510	33,510	36,780	35,590	1.60	228	202K	7B
1401/08/11	35,600	34,000	35,970	35,030	0.46	174	144K	5B
1401/08/10	34,200	34,200	36,190	34,870	0.29	91	51K	2B
1401/08/09	33,520	33,520	35,880	34,770	0.17	84	51K	2B
1401/08/08	35,470	33,350	35,480	34,710	(0.86)	168	118K	4B
1401/08/07	33,720	33,720	35,780	35,010	0.14	131	117K	4B
1401/08/04	35,500	34,850	36,030	34,960	(4.69)	212	526K	18B
1401/08/03	36,100	35,450	36,500	36,680	(0.89)	176	114K	4B
1401/08/02	37,350	36,250	37,370	37,010	(0.54)	152	202K	7B
1401/08/01	38,520	37,090	38,520	37,210	(4.69)	467	942K	35B
1401/07/30	39,030	38,560	39,900	39,040	(0.03)	85	106K	4B
1401/07/27	38,900	38,900	39,500	39,050	(0.08)	94	185K	7B
1401/07/26	38,900	38,900	39,970	39,080	0.05	82	45K	2B
1401/07/25	39,380	38,600	39,700	39,060	(1.29)	100	384K	15B
1401/07/24	39,010	39,010	40,000	39,570	(0.28)	82	353K	14B
1401/07/23	39,010	39,010	40,170	39,680	0.05	119	227K	9B
1401/07/20	39,170	38,970	40,980	39,660	(0.45)	160	172K	7B
1401/07/19	39,500	39,500	40,280	39,840	0.10	84	110K	4B
1401/07/18	40,150	38,910	40,710	39,800	(2.5)	171	329K	13B
1401/07/17	41,880	39,660	41,880	40,820	(0.07)	173	227K	9B
1401/07/16	39,290	38,900	41,510	40,850	3.31	282	482K	20B
1401/07/12	38,300	38,300	40,100	39,540	(0.13)	77	131K	5B
1401/07/11	39,100	39,100	40,380	39,590	0.0	80	54K	2B
1401/07/10	38,190	38,190	40,390	39,590	(0.3)	112	196K	8B
1401/07/09	40,990	38,050	40,990	39,710	(0.85)	157	116K	5B
1401/07/06	39,740	39,740	40,990	40,050	0.28	138	162K	7B
1401/07/04	39,800	39,700	41,100	39,940	0.13	107	72K	3B
1401/07/02	40,560	39,880	40,620	39,890	(4.96)	280	614K	24B
1401/06/30	41,500	40,500	41,840	41,970	(1.01)	199	115K	5B
1401/06/29	43,890	42,230	44,700	42,400	(4.61)	683	1M	62B
1401/06/28	44,400	43,500	45,190	44,450	0.32	655	965K	43B
1401/06/27	43,480	43,050	44,750	44,310	3.24	710	743K	33B
1401/06/23	42,960	42,160	43,590	42,920	3.10	449	531K	23B
1401/06/22	41,000	41,000	42,140	41,630	1.14	198	237K	10B
1401/06/21	40,610	40,140	41,420	41,160	(0.15)	150	96K	4B
1401/06/20	41,200	40,530	41,200	41,220	(0.29)	98	68K	3B
1401/06/19	41,080	40,380	41,760	41,340	(0.12)	133	104K	4B
1401/06/16	42,030	41,650	42,840	41,390	0.71	173	123K	5B
1401/06/15	40,650	40,650	42,280	41,100	1.16	262	158K	7B
1401/06/14	40,370	40,130	41,270	40,630	0.20	137	333K	14B
1401/06/13	40,300	40,200	41,520	40,550	(2.31)	275	350K	14B
1401/06/12	40,620	40,500	41,190	41,510	(0.74)	84	111K	5B
1401/06/09	41,090	41,060	42,100	41,820	0.26	113	231K	10B
1401/06/08	40,880	40,880	42,390	41,710	0.53	118	194K	8B
1401/06/07	40,000	39,790	42,090	41,490	1.17	290	426K	18B
1401/06/06	41,100	40,170	41,700	41,010	(2.08)	190	266K	11B
1401/06/05	42,380	40,470	42,550	41,880	(0.81)	275	429K	18B
1401/06/02	42,480	41,890	42,900	42,220	1.64	255	313K	13B
1401/06/01	40,440	39,660	41,690	41,540	4.61	275	1M	47B
1401/05/31	38,660	38,650	40,060	39,710	0.0	86	71K	3B
1401/05/30	39,120	38,500	40,370	39,710	(0.03)	190	277K	11B
1401/05/29	39,210	39,100	40,400	39,720	(0.4)	119	151K	6B
1401/05/26	40,890	39,500	40,890	39,880	0.38	135	106K	4B
1401/05/25	39,930	39,300	40,760	39,730	(0.03)	105	66K	3B
1401/05/24	39,550	39,310	40,850	39,740	0.51	146	122K	5B
1401/05/23	40,400	39,500	40,400	39,540	0.15	116	70K	3B
1401/05/22	39,000	39,000	40,410	39,480	2.57	211	220K	9B
1401/05/19	39,430	38,800	39,800	38,490	0.47	112	63K	2B
1401/05/18	39,770	38,300	39,770	38,310	0.92	150	104K	4B
1401/05/15	37,610	37,610	39,000	37,960	1.47	177	177K	7B
1401/05/12	38,480	37,730	39,070	37,410	0.48	100	88K	3B
1401/05/11	37,200	37,200	37,740	37,230	0.38	91	110K	4B
1401/05/10	36,650	36,650	37,950	37,090	0.24	135	112K	4B
1401/05/09	37,400	36,650	38,290	37,000	(4.05)	326	618K	23B
1401/05/08	38,300	37,760	39,000	38,560	(0.08)	148	99K	4B
1401/05/05	38,210	38,210	39,170	38,590	0.0	85	53K	2B
1401/05/04	38,510	37,630	39,280	38,590	(0.16)	107	82K	3B
1401/05/03	39,130	38,550	39,990	38,650	(4.73)	315	576K	22B
1401/05/02	40,520	39,500	40,800	40,570	(0.37)	125	96K	4B
1401/05/01	41,190	40,630	41,430	40,720	0.49	157	139K	6B
1401/04/29	39,940	39,940	40,800	40,520	(0.66)	163	151K	6B
1401/04/28	40,300	39,940	41,430	40,790	(0.2)	136	99K	4B
1401/04/26	40,070	39,910	40,920	40,870	(0.99)	215	129K	5B
1401/04/25	40,600	40,230	41,850	41,280	(0.48)	127	85K	3B
1401/04/22	40,800	40,650	41,990	41,480	(0.26)	164	83K	3B
1401/04/21	42,940	39,810	42,940	41,590	(0.74)	186	147K	6B
1401/04/20	42,280	40,350	42,290	41,900	(1.09)	219	157K	7B
1401/04/18	42,010	41,600	43,000	42,360	(0.91)	233	244K	10B
1401/04/15	43,160	41,830	43,160	42,750	(0.79)	269	167K	7B
1401/04/14	42,010	42,010	44,480	43,090	(0.69)	172	113K	5B
1401/04/13	43,770	42,570	44,940	43,390	0.0	179	99K	4B
1401/04/12	42,200	42,140	45,280	43,390	0.60	241	183K	8B
1401/04/11	42,450	42,130	43,700	43,130	(0.87)	201	118K	5B
1401/04/08	44,650	42,470	44,650	43,510	0.02	151	112K	5B
1401/04/07	44,250	42,690	44,250	43,500	(0.28)	233	147K	6B
1401/04/06	42,790	41,510	44,300	43,620	2.56	359	401K	17B
1401/04/05	42,350	41,480	43,800	42,530	(2.59)	246	391K	17B
1401/04/04	43,400	42,820	45,050	43,660	(1.11)	161	192K	8B
1401/04/01	42,950	42,950	44,820	44,150	(1.14)	148	241K	11B
1401/03/31	45,760	43,600	45,760	44,660	(1.22)	172	164K	7B
1401/03/30	44,500	44,500	45,800	45,210	0.76	312	398K	18B
1401/03/29	45,300	44,200	45,300	44,870	0.88	255	503K	23B
1401/03/28	42,390	42,390	44,790	44,480	(0.29)	265	404K	18B
1401/03/25	44,500	44,060	45,430	44,610	(0.11)	211	286K	13B
1401/03/24	43,820	43,500	45,300	44,660	0.88	303	376K	17B
1401/03/23	44,440	43,000	45,180	44,270	1.14	356	251K	11B
1401/03/22	42,010	42,010	44,000	43,770	(0.23)	162	90K	4B
1401/03/21	42,660	42,660	44,740	43,870	0.43	286	241K	11B
1401/03/18	43,400	43,100	44,760	43,680	(0.09)	196	144K	6B
1401/03/17	40,950	40,950	44,280	43,720	3.65	400	584K	26B
1401/03/16	43,900	42,120	43,900	42,180	(4.85)	365	854K	36B
1401/03/11	45,000	43,800	45,000	44,330	0.07	232	165K	7B
1401/03/10	43,000	43,000	46,000	44,300	0.82	286	151K	7B
1401/03/09	43,040	43,040	45,000	43,940	0.39	223	160K	7B
1401/03/08	45,210	43,500	45,210	43,770	(4.39)	410	447K	20B
1401/03/07	47,000	45,200	47,130	45,780	(2.55)	386	261K	12B
1401/03/04	48,340	45,020	48,340	46,980	(0.7)	433	458K	22B
1401/03/03	46,920	46,700	48,750	47,310	(1.62)	347	226K	11B
1401/03/02	45,950	45,950	50,090	48,090	(0.52)	330	391K	19B
1401/02/26	53,510	53,050	55,070	53,950	(0.02)	1,064	888K	48B
1401/02/25	54,550	52,500	55,730	53,960	0.45	637	571K	31B
1401/02/24	51,790	51,790	54,510	53,720	3.47	895	1M	60B
1401/02/21	52,290	50,800	52,800	51,920	3.22	403	352K	18B
1401/02/20	50,040	49,100	51,000	50,300	(1.93)	405	371K	19B
1401/02/19	52,110	50,300	52,820	51,290	(3.12)	611	630K	32B
1401/02/18	52,370	52,370	54,000	52,940	(1.19)	412	455K	24B
1401/02/17	54,490	53,070	54,490	53,580	0.34	367	234K	13B
1401/02/12	53,880	52,960	53,980	53,400	0.89	363	292K	16B
1401/02/11	52,350	52,150	53,350	52,930	(0.26)	298	269K	14B
1401/02/10	52,000	52,000	54,200	53,070	(0.51)	439	321K	17B
1401/02/07	53,090	52,520	54,300	53,340	0.09	357	257K	14B
1401/02/06	55,460	52,500	55,460	53,290	(2.24)	700	558K	30B
1401/02/05	52,520	52,520	55,700	54,510	2.75	517	348K	19B
1401/02/04	49,000	49,000	53,460	53,050	4.18	647	750K	40B
1401/01/31	51,500	50,100	52,740	50,920	(1.41)	377	367K	19B
1401/01/30	50,000	49,860	53,000	51,650	1.18	432	423K	22B
1401/01/29	51,140	50,110	51,890	51,050	1.86	392	462K	24B
1401/01/28	49,300	49,020	50,990	50,120	2.26	470	351K	18B
1401/01/27	49,430	48,340	50,380	49,010	(0.99)	472	484K	24B
1401/01/24	50,600	48,550	51,490	49,500	(2.27)	682	598K	30B
1401/01/23	50,970	49,050	50,970	50,650	4.33	1,270	2M	114B
1401/01/22	46,010	46,010	48,970	48,550	4.10	505	790K	38B
1401/01/21	47,750	46,020	48,400	46,640	0.60	289	257K	12B
1401/01/20	45,930	45,600	48,280	46,360	(1.51)	363	299K	14B
1401/01/17	49,000	45,500	49,000	47,070	(1.24)	364	367K	17B
1401/01/16	46,020	46,020	49,000	47,660	(0.69)	480	515K	25B
1401/01/15	49,200	46,250	49,400	47,990	2.00	612	643K	31B
1401/01/14	45,210	45,210	47,300	47,050	4.44	430	533K	25B
1401/01/10	45,880	44,360	45,880	45,050	(2.15)	565	348K	16B
1401/01/09	45,230	45,050	46,270	46,040	4.47	644	765K	35B
1401/01/08	43,200	42,500	44,230	44,070	4.60	498	559K	25B
1401/01/07	42,110	42,110	43,460	42,130	0.84	233	123K	5B
1401/01/06	41,450	41,450	42,760	41,780	0.92	246	158K	7B
1400/12/28	41,880	40,540	42,600	41,400	1.97	260	182K	8B
1400/12/25	40,960	40,260	41,950	40,600	1.58	212	161K	7B
1400/12/24	39,310	39,310	40,840	39,970	0.15	164	98K	4B
1400/12/23	40,810	39,190	40,810	39,910	0.18	153	166K	7B
1400/12/22	40,240	39,170	40,240	39,840	(1.04)	223	190K	7B
1400/12/21	40,350	40,130	41,180	40,260	(4.69)	364	386K	16B
1400/12/18	43,850	41,000	43,850	42,240	0.64	484	440K	19B
1400/12/17	40,000	40,000	42,080	41,970	4.72	529	702K	29B
1400/12/16	39,460	38,620	40,250	40,080	4.54	507	714K	29B
1400/12/15	39,350	37,390	39,350	38,340	(2.57)	527	592K	23B
1400/12/14	39,900	38,710	39,900	39,350	(0.53)	197	190K	7B
1400/12/11	39,640	38,850	40,650	39,560	(0.2)	224	207K	8B
1400/12/09	39,750	39,030	40,500	39,640	0.61	197	252K	10B
1400/12/08	39,060	39,000	39,790	39,400	(0.15)	148	144K	6B
1400/12/07	39,900	39,000	40,190	39,460	(0.1)	131	94K	4B
1400/12/04	38,260	38,260	40,490	39,500	1.07	242	358K	14B
1400/12/03	39,600	39,010	40,500	39,080	0.51	175	154K	6B
1400/12/02	39,540	38,690	39,600	38,880	0.62	186	152K	6B
1400/12/01	38,100	37,720	39,690	38,640	(0.21)	174	112K	4B
1400/11/30	38,920	37,320	38,950	38,720	(1.07)	200	147K	6B
1400/11/27	39,020	37,810	39,900	39,140	(0.38)	104	67K	3B
1400/11/25	37,880	37,880	39,590	39,290	(0.43)	176	155K	6B
1400/11/24	39,700	37,940	39,700	39,460	(0.6)	139	72K	3B
1400/11/23	39,000	38,700	40,850	39,700	(0.08)	138	127K	5B
1400/11/20	40,470	38,840	40,470	39,730	0.0	287	107K	4B
1400/11/19	40,800	38,260	40,800	39,730	(0.23)	159	71K	3B
1400/11/18	38,100	38,100	41,580	39,820	(0.33)	171	106K	4B
1400/11/17	40,000	38,700	40,000	39,950	(1.92)	200	148K	6B
1400/11/16	42,390	39,520	43,400	40,730	(2.07)	347	347K	14B
1400/11/13	40,960	40,960	42,480	41,590	2.62	307	356K	15B
1400/11/12	38,190	38,190	40,960	40,530	3.90	346	361K	15B
1400/11/11	37,000	37,000	39,770	39,010	2.98	332	358K	14B
1400/11/10	38,910	37,500	38,910	37,880	0.16	144	206K	8B
1400/11/09	37,060	37,060	38,910	37,820	2.05	237	222K	9B
1400/11/06	37,690	36,840	38,500	37,060	0.93	163	155K	6B
1400/11/05	36,400	36,080	37,390	36,720	(3.29)	200	253K	9B
1400/11/04	36,900	36,700	38,980	37,970	(1.68)	211	170K	6B
1400/11/03	37,530	37,440	38,870	38,620	(1.98)	270	168K	6B
1400/11/02	39,930	38,000	40,100	39,400	(0.68)	237	115K	4B
1400/10/29	39,850	38,800	39,860	39,670	(0.8)	204	170K	7B
1400/10/28	41,810	39,270	41,810	39,990	(3.24)	389	307K	12B
1400/10/27	41,390	40,420	42,740	41,330	(0.12)	159	75K	3B
1400/10/26	41,500	41,000	42,500	41,380	0.56	331	145K	6B
1400/10/25	40,120	40,120	41,480	41,150	(0.34)	241	235K	10B
1400/10/22	40,820	40,820	42,120	41,290	(0.39)	213	131K	5B
1400/10/21	41,000	40,700	42,180	41,450	(0.31)	253	153K	6B
1400/10/20	40,210	40,210	41,900	41,580	(0.86)	200	184K	8B
1400/10/19	42,800	41,060	42,820	41,940	(2.96)	231	276K	11B
1400/10/18	43,000	42,630	43,340	43,220	(0.18)	205	82K	4B
1400/10/15	43,030	42,830	43,660	43,300	(0.14)	140	106K	5B
1400/10/14	43,000	43,000	43,630	43,360	(0.28)	201	173K	7B
1400/10/13	44,290	43,000	44,290	43,480	(0.14)	244	179K	8B
1400/10/12	42,070	42,070	44,230	43,540	(0.32)	256	166K	7B
1400/10/11	44,300	43,000	44,650	43,680	(0.36)	382	195K	8B
1400/10/08	44,000	43,000	45,580	43,840	0.92	474	493K	22B
1400/10/07	44,150	42,730	44,370	43,440	0.21	297	157K	7B
1400/10/06	44,440	42,540	44,440	43,350	0.32	304	173K	8B
1400/10/05	44,200	41,740	44,400	43,210	(1.26)	344	175K	7B
1400/10/04	45,250	42,130	45,250	43,760	1.37	436	358K	16B
1400/10/01	42,590	42,500	43,450	43,170	4.30	287	356K	15B
1400/09/30	41,500	40,500	42,340	41,390	0.71	251	181K	8B
1400/09/29	41,490	40,740	42,000	41,100	0.07	216	139K	6B
1400/09/28	41,480	40,280	42,480	41,070	(1.01)	254	176K	7B
1400/09/27	41,490	40,110	42,500	41,490	0.56	295	181K	8B
1400/09/24	42,690	40,220	42,690	41,260	0.34	369	224K	9B
1400/09/23	41,050	40,800	43,480	41,120	(4.24)	376	717K	30B
1400/09/22	43,810	42,430	45,000	42,940	(3.85)	494	458K	20B
1400/09/21	47,140	43,750	47,140	44,660	(3.02)	260	278K	12B
1400/09/20	46,400	45,500	47,000	46,050	1.19	444	270K	12B
1400/09/17	46,000	44,760	46,210	45,510	1.29	537	297K	14B
1400/09/16	45,280	43,650	45,280	44,930	(1.71)	287	204K	9B
1400/09/15	46,550	45,290	48,350	45,710	(4.11)	757	767K	35B
1400/09/14	49,180	46,110	49,180	47,670	(1.39)	431	321K	15B
1400/09/13	47,800	47,010	49,600	48,340	(0.92)	324	188K	9B
1400/09/10	49,970	47,060	50,000	48,790	(0.18)	286	123K	6B
1400/09/09	50,000	48,120	50,000	48,880	2.02	483	312K	15B
1400/09/08	47,380	46,570	48,150	47,910	1.12	405	309K	15B
1400/09/07	46,220	46,220	48,260	47,380	0.51	302	130K	6B
1400/09/06	48,590	46,250	48,590	47,140	(1.79)	425	339K	16B
1400/09/03	49,000	47,030	49,000	48,000	(0.83)	267	200K	10B
1400/09/02	49,900	47,560	49,900	48,400	(1.51)	381	220K	11B
1400/09/01	49,280	48,340	49,990	49,140	0.22	457	364K	18B
1400/08/30	48,710	48,320	51,430	49,030	(3.6)	790	605K	30B
1400/08/29	52,600	50,340	52,890	50,860	(4.0)	491	398K	20B
1400/08/26	53,550	52,570	55,000	52,980	(4.25)	870	832K	44B
1400/08/25	55,900	52,150	57,430	55,330	1.11	1,322	901K	50B
1400/08/24	54,660	52,700	55,020	54,720	4.43	896	2M	87B
1400/08/23	51,970	50,500	52,640	52,400	4.51	400	585K	31B
1400/08/22	48,500	47,450	51,200	50,140	0.40	650	394K	20B
1400/08/19	49,120	48,710	51,600	49,940	0.40	442	272K	14B
1400/08/18	50,350	48,500	50,380	49,740	(1.03)	402	223K	11B
1400/08/17	49,970	49,100	51,500	50,260	1.86	449	312K	16B
1400/08/16	51,000	47,640	51,000	49,340	(1.08)	552	366K	18B
1400/08/15	50,060	48,780	50,060	49,880	4.61	274	291K	15B
1400/08/12	47,680	46,100	48,180	47,680	3.90	283	263K	13B
1400/08/11	45,540	44,100	46,450	45,890	3.73	409	351K	16B
1400/08/10	43,470	43,470	45,390	44,240	1.68	322	213K	9B
1400/08/09	44,990	43,440	44,990	43,510	(4.83)	675	1M	50B
1400/08/08	48,000	45,250	49,450	45,720	(4.01)	823	800K	37B
1400/08/05	46,700	46,700	49,000	47,630	0.46	534	328K	16B
1400/08/04	50,150	47,030	50,150	47,410	(4.22)	864	976K	46B
1400/08/03	49,520	49,400	50,960	49,500	(4.79)	879	870K	43B
1400/08/01	55,500	50,670	55,500	51,990	(2.49)	772	608K	32B
1400/07/28	52,940	51,020	53,480	53,320	4.67	476	635K	34B
1400/07/27	51,490	50,500	52,290	50,940	1.66	443	203K	10B
1400/07/26	50,210	49,270	51,200	50,110	(2.55)	529	320K	16B
1400/07/25	54,200	50,210	54,200	51,420	(2.61)	504	331K	17B
1400/07/24	51,990	51,870	52,960	52,800	4.68	694	658K	35B
1400/07/21	50,250	50,120	52,640	50,440	(4.38)	709	435K	22B
1400/07/20	55,050	52,440	55,200	52,750	(4.44)	913	601K	32B
1400/07/19	55,100	54,810	57,000	55,200	(1.34)	589	356K	20B
1400/07/18	55,800	55,500	57,100	55,950	(2.05)	500	274K	15B
1400/07/17	58,000	55,810	58,880	57,120	(1.3)	548	394K	22B
1400/07/14	57,600	57,060	58,790	57,870	1.03	729	315K	18B
1400/07/12	56,850	56,010	57,980	57,280	0.76	621	358K	20B
1400/07/11	57,700	56,510	58,900	56,850	(2.17)	707	339K	19B
1400/07/10	57,000	57,000	60,000	58,110	(0.77)	844	445K	26B
1400/07/07	59,470	57,220	59,830	58,560	(1.53)	796	376K	22B
1400/07/06	61,440	57,260	61,440	59,470	0.61	657	328K	19B
1400/07/04	59,700	57,000	61,400	59,110	(0.66)	694	417K	25B
1400/07/03	59,490	57,500	59,700	59,500	4.64	893	648K	39B
1400/06/31	57,990	54,110	58,860	56,860	0.21	1,194	755K	43B
1400/06/30	61,450	56,210	61,450	56,740	(4.09)	1,007	650K	37B
1400/06/29	61,490	58,080	61,490	59,160	(1.6)	1,098	589K	35B
1400/06/28	62,000	59,380	63,800	60,120	(3.81)	876	555K	33B
1400/06/27	65,800	61,350	66,190	62,500	(3.21)	915	586K	37B
1400/06/24	65,000	62,120	66,000	64,570	0.83	1,233	419K	27B
1400/06/23	62,000	62,000	65,090	64,040	2.88	1,106	575K	37B
1400/06/22	62,020	61,760	65,000	62,250	(4.25)	1,308	861K	54B
1400/06/21	64,910	64,910	67,890	65,010	(4.84)	823	563K	37B
1400/06/20	69,010	67,560	72,200	68,320	(3.92)	1,473	1M	88B
1400/06/17	70,500	69,050	73,880	71,110	0.71	1,561	660K	47B
1400/06/16	71,390	68,940	72,620	70,610	(0.72)	1,319	646K	46B
1400/06/15	71,100	69,150	72,980	71,120	(0.8)	1,552	805K	57B
1400/06/14	73,520	71,000	74,810	71,690	(2.78)	1,262	767K	55B
1400/06/13	75,200	72,010	75,200	73,740	2.52	1,292	867K	64B
1400/06/10	68,900	68,900	72,590	71,930	4.04	1,406	1M	75B
1400/06/09	68,830	68,490	71,720	69,140	(4.09)	1,604	1M	96B
1400/06/08	71,990	71,990	73,120	72,090	(4.86)	773	866K	62B
1400/06/07	79,350	72,210	79,350	75,770	0.0	2,691	2M	137B
1400/06/06	74,260	73,790	76,180	75,770	4.42	815	728K	55B
1400/06/03	72,780	70,950	72,790	72,560	4.66	1,601	1M	100B
1400/06/02	68,260	67,000	69,610	69,330	4.57	789	769K	53B
1400/06/01	66,990	64,500	67,500	66,300	(0.2)	1,274	927K	61B
1400/05/31	66,650	65,210	68,480	66,430	(0.64)	1,603	926K	62B
1400/05/24	64,500	64,500	67,380	66,860	4.18	1,794	1M	75B
1400/05/23	64,000	63,040	66,500	64,180	(3.18)	1,536	1M	73B
1400/05/20	66,880	65,000	68,590	66,290	(1.72)	1,683	941K	62B
1400/05/19	67,210	66,200	68,700	67,450	0.21	1,352	780K	53B
1400/05/18	67,100	66,620	70,000	67,310	(3.69)	1,821	1M	78B
1400/05/17	70,200	68,000	71,200	69,890	1.48	1,057	612K	43B
1400/05/16	71,700	67,000	71,700	68,870	0.34	1,436	676K	47B
1400/05/13	67,530	65,740	72,000	68,640	(0.52)	2,491	2M	105B
1400/05/12	70,000	68,680	71,420	69,000	(4.55)	1,700	1M	74B
1400/05/11	73,700	71,580	75,000	72,290	(4.05)	1,458	830K	60B
1400/05/10	79,500	73,920	80,000	75,340	(3.17)	2,249	1M	95B
1400/05/09	76,990	75,010	78,030	77,810	4.70	1,662	1M	87B
1400/05/06	71,500	71,500	74,550	74,320	4.68	1,280	1M	86B
1400/05/05	69,890	69,890	73,960	71,000	(3.48)	1,716	1M	89B
1400/05/04	79,100	71,740	79,100	73,560	(2.58)	2,134	2M	137B
1400/04/28	75,710	75,710	75,710	75,510	4.72	230	215K	16B
1400/04/27	71,960	70,000	72,390	72,110	4.58	478	355K	26B
1400/04/26	68,370	67,360	69,200	68,950	4.61	1,384	1M	70B
1400/04/23	66,800	64,200	67,750	65,910	1.21	1,303	779K	51B
1400/04/22	63,200	63,200	67,730	65,120	(1.54)	1,462	717K	47B
1400/04/21	67,020	63,930	67,020	66,140	3.62	2,150	1M	95B
1400/04/20	63,800	62,000	63,960	63,830	4.78	745	545K	35B
1400/04/19	59,970	58,300	63,600	60,920	0.46	1,541	789K	48B
1400/04/16	60,760	58,700	62,500	60,640	0.03	1,645	889K	54B
1400/04/15	59,400	59,400	60,760	60,620	4.75	1,379	1M	74B
1400/04/14	55,700	55,640	58,420	57,870	4.01	979	956K	55B
1400/04/13	55,000	53,700	56,890	55,640	(0.66)	1,012	755K	42B
1400/04/12	58,250	55,000	58,250	56,010	(2.39)	1,054	683K	38B
1400/04/09	58,000	56,730	58,200	57,380	(0.92)	971	670K	38B
1400/04/08	59,600	57,000	59,600	57,910	0.96	937	562K	33B
1400/04/07	55,040	55,040	58,900	57,360	2.01	1,809	2M	93B
1400/04/06	55,700	55,420	57,490	56,230	(2.36)	1,633	1M	76B
1400/04/05	59,500	56,300	59,500	57,590	(1.17)	1,502	1M	64B
1400/04/02	58,850	57,000	58,880	58,270	3.89	1,440	1M	63B
1400/04/01	54,070	53,000	56,730	56,090	3.81	1,754	2M	113B
1400/03/31	55,900	52,740	55,900	54,030	(2.67)	1,692	1M	65B
1400/03/30	54,400	53,030	56,360	55,510	3.41	1,755	2M	114B
1400/03/29	53,000	53,000	55,980	53,680	(2.68)	1,061	827K	44B
1400/03/26	56,520	54,800	58,360	55,160	(4.37)	1,442	1M	61B
1400/03/25	59,000	56,520	61,270	57,680	(3.04)	1,495	1M	65B
1400/03/24	59,900	57,150	61,890	59,490	1.31	1,477	960K	57B
1400/03/22	58,360	58,360	60,590	58,720	(4.41)	3,220	3M	161B
1400/03/19	60,600	60,600	60,600	61,430	(3.68)	142	167K	10B
1400/03/18	63,250	62,320	67,000	63,780	(2.77)	1,612	853K	54B
1400/03/17	64,520	63,200	68,480	65,600	(1.1)	3,762	2M	126B
1400/03/12	64,000	64,000	67,200	66,330	(17.58)	2,092	2M	160B
1400/03/09	76,970	76,970	76,970	80,480	(0.67)	55	25K	2B
1400/03/08	77,670	77,670	77,670	81,020	(0.89)	157	33K	3B
1400/03/05	78,110	78,110	78,110	81,750	(0.57)	43	12K	955M
1400/03/04	78,660	78,660	78,660	82,220	(0.7)	57	15K	1B
1400/03/03	85,000	80,750	85,000	82,800	(38.86)	600	850K	70B
1400/02/27	134,910	134,910	134,910	141,160	(0.6)	10	13K	2B
1400/02/26	134,920	134,920	134,920	142,010	(0.01)	3	188	25M
1400/02/25	135,020	135,020	135,020	142,020	(0.07)	7	2K	206M
1400/02/22	137,870	137,870	137,870	142,120	(0.01)	3	1K	157M
1400/02/21	137,880	137,880	137,880	142,130	(0.01)	4	730	101M
1400/02/20	133,640	133,640	133,640	142,140	(0.01)	17	892	119M
1400/02/19	137,920	137,920	137,920	142,160	(0.01)	3	2K	231M
1400/02/18	137,930	137,930	137,930	142,180	(0.01)	3	1K	162M
1400/02/15	137,930	137,930	137,930	142,190	0.0	1	37	5M
1400/02/13	137,930	137,930	137,930	142,190	0.0	1	6	828K
1400/02/12	137,930	137,930	137,930	142,190	0.0	1	100	14M
1400/02/11	137,930	137,930	137,930	142,190	0.0	2	100	14M
1400/02/08	137,930	137,930	137,930	142,190	0.0	3	127	18M
1400/02/07	137,930	137,930	137,930	142,190	0.0	2	90	12M
1400/02/06	137,930	137,930	137,930	142,190	0.0	2	140	19M
1400/02/05	137,940	137,940	137,940	142,190	(0.01)	1	550	76M
1400/02/04	137,950	137,950	137,950	142,200	(0.01)	6	955	132M
1400/01/30	139,370	139,370	139,370	142,210	0.0	2	109	15M
1400/01/29	139,370	139,370	139,370	142,210	0.0	1	100	14M
1400/01/28	139,370	139,370	139,370	142,210	0.0	1	55	8M
1400/01/25	139,380	139,380	139,380	142,210	(0.01)	8	1K	188M
1400/01/24	139,390	139,390	139,390	142,220	(0.01)	6	1K	144M
1400/01/23	139,390	139,390	139,390	142,230	0.0	2	317	44M
1400/01/22	136,560	136,560	136,560	142,230	(0.01)	12	1K	177M
1400/01/21	139,440	139,440	139,440	142,250	(0.02)	7	4K	553M
1400/01/18	139,440	139,440	139,440	142,280	0.0	4	609	85M
1400/01/17	139,450	139,450	139,450	142,280	(0.01)	8	2K	236M
1400/01/16	139,480	139,480	139,480	142,290	(0.02)	14	3K	477M
1400/01/15	139,480	139,480	139,480	142,320	0.0	1	36	5M
1400/01/14	139,490	139,490	139,490	142,320	(0.01)	9	812	113M
1400/01/11	139,500	139,500	139,500	142,330	(0.01)	12	785	110M
1400/01/10	139,510	139,510	139,510	142,340	(0.01)	8	2K	221M
1400/01/08	139,530	139,530	139,530	142,350	(0.01)	10	2K	331M
1400/01/07	139,590	139,590	139,590	142,370	(0.04)	18	7K	987M
1399/12/27	141,670	141,670	141,670	142,430	(1.47)	382	253K	36B
1399/12/26	139,320	139,320	139,320	144,560	(0.39)	108	33K	5B
1399/12/25	142,250	142,250	142,250	145,120	(0.02)	14	4K	528M
1399/12/24	142,300	142,300	142,300	145,150	(0.03)	16	6K	792M
1399/12/23	142,320	142,320	142,320	145,200	(0.01)	21	2K	276M
1399/12/20	142,340	142,340	142,340	145,220	(0.01)	16	3K	389M
1399/12/19	142,380	142,380	142,380	145,240	(0.03)	11	5K	719M
1399/12/18	142,440	142,440	142,440	145,280	(0.04)	30	7K	1B
1399/12/17	142,470	142,470	142,470	145,340	(0.02)	25	3K	459M
1399/12/16	142,520	142,520	142,520	145,370	(0.03)	26	6K	784M
1399/12/13	142,560	142,560	142,560	145,420	(0.03)	27	5K	692M
1399/12/12	142,610	142,610	142,610	145,460	(0.04)	52	8K	1B
1399/12/11	142,660	142,660	142,660	145,520	(0.03)	38	5K	774M
1399/12/10	142,960	142,960	142,960	145,570	(0.21)	48	35K	5B
1399/12/09	143,110	143,110	143,110	145,870	(0.11)	29	19K	3B
1399/12/06	143,770	143,770	143,770	146,030	(0.46)	155	77K	11B
1399/12/05	143,960	143,960	143,960	146,700	(0.13)	114	22K	3B
1399/12/04	144,280	144,280	144,280	146,890	(0.22)	44	38K	5B
1399/12/03	144,580	144,580	144,580	147,220	(0.21)	42	35K	5B
1399/12/02	145,040	145,040	145,040	147,530	(0.32)	80	54K	8B
1399/11/29	146,790	146,790	146,790	148,000	(1.19)	249	198K	29B
1399/11/28	147,730	147,730	147,730	149,780	(0.64)	122	106K	16B
1399/11/27	149,810	149,810	149,810	150,740	(1.39)	568	231K	35B
1399/11/26	154,000	151,950	162,000	152,860	(1.41)	6,000	3M	501B
1399/11/25	157,000	147,540	159,500	155,050	2.99	13,237	6M	877B
1399/11/21	149,220	149,220	157,000	150,550	(4.15)	9,071	6M	839B
1399/11/20	157,410	151,120	157,410	157,070	4.77	17,095	12M	2T
1399/11/19	149,920	149,920	149,920	149,920	4.99	445	503K	75B
1399/11/18	134,050	134,050	148,150	142,790	1.20	5,056	4M	591B
1399/11/15	142,000	135,840	149,000	141,100	(1.31)	8,608	5M	690B
1399/11/14	149,800	135,540	149,800	142,980	0.22	11,245	8M	1T
1399/11/13	144,310	144,310	144,310	142,670	3.81	606	296K	43B
1399/11/12	139,530	139,530	139,530	137,440	3.42	538	266K	37B
1399/11/11	135,180	135,180	135,180	132,890	3.22	449	250K	34B
1399/11/08	128,750	128,750	128,750	128,750	5.00	444	527K	68B
1399/11/07	122,620	122,620	122,620	122,620	4.99	567	660K	81B
1399/11/06	117,000	117,000	117,000	116,790	4.81	624	432K	51B
1399/11/01	114,000	110,500	114,000	111,430	2.23	496	282K	32B
1399/10/30	105,430	102,540	113,000	109,000	0.99	6,794	4M	413B
1399/10/29	106,090	105,830	116,500	107,930	(3.11)	7,189	5M	551B
1399/10/27	116,500	105,570	116,670	111,400	0.25	7,030	5M	528B
1399/10/24	105,160	102,100	111,770	111,120	4.39	7,270	5M	610B
1399/10/23	106,700	101,070	106,700	106,450	4.75	3,566	3M	339B
1399/10/22	104,700	104,700	104,700	101,620	1.91	412	210K	22B
1399/10/21	100,130	100,130	100,130	99,720	4.56	667	503K	50B
1399/10/20	95,450	93,000	95,490	95,370	4.86	1,853	1M	132B
1399/10/17	93,900	87,370	94,540	90,950	(1.1)	5,471	3M	310B
1399/10/16	92,140	88,000	92,140	91,960	4.79	3,837	3M	232B
1399/10/15	87,800	85,210	87,860	87,760	4.88	1,394	1M	88B
1399/10/14	81,500	81,500	83,740	83,680	4.91	3,076	2M	188B
1399/10/13	80,900	74,470	81,550	79,760	2.61	2,179	950K	76B
1399/10/10	77,840	76,600	77,840	77,730	4.84	2,589	2M	136B
1399/10/09	71,920	71,920	77,820	74,140	(2.06)	2,135	2M	122B
1399/10/08	75,270	75,260	78,940	75,700	(4.44)	605	670K	51B
1399/10/07	82,370	74,530	82,370	79,220	0.98	3,084	2M	177B
1399/10/06	78,400	75,500	78,470	78,450	4.96	1,668	2M	125B
1399/10/03	72,960	70,200	75,480	74,740	3.96	1,679	1M	78B
1399/10/02	72,700	69,000	72,960	71,890	1.44	1,069	552K	40B
1399/10/01	71,100	68,000	72,960	70,870	1.13	1,117	546K	39B
1399/09/30	72,940	69,000	72,940	70,080	0.85	765	341K	24B
1399/09/29	70,330	67,120	70,350	69,490	3.72	781	574K	40B
1399/09/26	63,600	63,600	70,280	67,000	0.09	932	1M	68B
1399/09/25	65,170	65,120	69,970	66,940	(2.33)	380	380K	25B
1399/09/24	72,070	65,430	72,300	68,540	(0.48)	1,184	1M	78B
1399/09/23	69,630	64,010	69,780	68,870	3.63	969	824K	57B
1399/09/22	67,200	65,450	67,200	66,460	3.84	850	638K	43B
1399/09/19	63,990	63,000	65,390	64,000	2.76	648	711K	46B
1399/09/18	60,100	60,100	64,090	62,280	0.63	594	390K	24B
1399/09/17	64,000	58,960	64,000	61,890	(0.27)	797	570K	35B
1399/09/16	62,280	60,680	62,510	62,060	4.23	1,044	782K	49B
1399/09/15	55,250	55,240	59,860	59,540	4.44	684	1M	66B
1399/09/12	60,000	55,240	60,000	57,010	(1.94)	779	549K	31B
1399/09/11	60,000	55,500	60,000	58,140	1.59	790	524K	31B
1399/09/10	57,780	57,720	57,780	57,230	4.00	729	764K	44B
1399/09/09	53,350	52,490	55,100	55,030	4.86	488	1M	66B
1399/09/08	51,230	51,230	54,260	52,480	0.19	317	184K	10B
1399/09/05	53,400	51,160	53,400	52,380	0.15	228	179K	9B
1399/09/04	52,110	51,600	54,150	52,300	0.10	248	298K	16B
1399/09/03	51,510	49,700	54,490	52,250	0.27	274	232K	12B
1399/09/02	53,370	50,020	54,510	52,110	0.33	381	204K	11B
1399/09/01	53,690	50,520	53,690	51,940	0.41	452	328K	17B
1399/08/28	51,360	50,000	53,500	51,730	0.72	477	391K	20B
1399/08/27	53,170	49,950	53,170	51,360	(2.3)	453	566K	29B
1399/08/26	50,770	50,760	52,000	52,570	(1.61)	315	303K	15B
1399/08/25	52,500	51,350	54,050	53,430	(1.15)	229	228K	12B
1399/08/24	52,150	52,150	54,250	54,050	(1.53)	498	365K	19B
1399/08/21	52,940	52,940	54,490	54,890	(1.49)	169	274K	15B
1399/08/20	53,480	53,480	53,510	55,720	(1.01)	88	178K	10B
1399/08/19	53,760	53,760	53,800	56,290	(0.51)	110	92K	5B
1399/08/18	53,770	53,770	53,770	56,580	(0.02)	7	3K	154M
1399/08/17	55,900	53,850	55,900	56,590	(0.16)	52	27K	1B
1399/08/14	54,210	54,090	56,300	56,680	(0.44)	205	88K	5B
1399/08/12	54,710	54,440	57,600	56,930	(0.65)	156	114K	6B
1399/08/11	55,710	54,590	57,490	57,300	(0.28)	139	62K	3B
1399/08/10	59,200	55,320	59,200	57,460	0.03	163	74K	4B
1399/08/07	55,480	55,480	58,380	57,440	(1.63)	237	277K	15B
1399/08/06	56,320	56,320	56,520	58,390	(1.5)	106	252K	14B
1399/08/05	56,690	56,690	56,690	59,280	(0.65)	48	110K	6B
1399/08/03	56,760	56,760	56,780	59,670	(0.12)	45	19K	1B
1399/07/30	57,100	57,070	59,990	59,740	(0.55)	223	114K	7B
1399/07/29	57,410	57,410	57,450	60,070	(0.6)	83	97K	6B
1399/07/28	62,700	57,790	62,700	60,430	(0.66)	192	183K	11B
1399/07/27	58,800	58,220	60,990	60,830	(0.73)	204	150K	9B
1399/07/23	58,720	58,720	61,600	61,280	(0.6)	227	153K	9B
1399/07/22	59,150	58,980	60,770	61,650	(0.69)	242	125K	7B
1399/07/21	60,100	60,080	62,990	62,080	(1.83)	406	320K	19B
1399/07/20	64,000	60,840	65,000	63,240	(0.24)	671	351K	22B
1399/07/19	64,900	59,810	64,900	63,390	2.56	777	449K	29B
1399/07/16	62,160	62,160	62,160	61,810	4.41	120	772K	48B
1399/07/15	61,050	61,050	61,050	59,200	1.81	253	316K	19B
1399/07/14	53,650	53,630	59,270	58,150	3.01	427	715K	42B
1399/07/13	56,670	54,060	56,680	56,450	(0.79)	284	172K	9B
1399/07/12	55,180	54,480	57,830	56,900	(0.49)	367	198K	11B
1399/07/09	55,260	55,180	57,900	57,180	(1.55)	245	274K	15B
1399/07/08	55,940	55,940	59,800	58,080	(1.36)	223	245K	14B
1399/07/07	56,050	56,050	56,050	58,880	(0.2)	31	34K	2B
1399/07/06	57,820	56,730	59,850	59,000	(1.19)	293	212K	12B
1399/07/05	60,670	57,510	61,920	59,710	(0.3)	242	196K	12B
1399/07/02	60,100	58,700	61,980	59,890	0.12	295	107K	6B
1399/07/01	58,510	58,000	61,850	59,820	(0.35)	311	197K	12B
1399/06/31	58,500	58,350	61,750	60,030	(2.26)	283	385K	23B
1399/06/30	60,000	58,900	63,290	61,420	(0.57)	503	219K	13B
1399/06/29	60,000	59,190	62,000	61,770	(0.83)	413	203K	12B
1399/06/26	62,590	61,000	62,590	62,290	4.50	457	759K	47B
1399/06/25	61,280	59,800	61,620	59,610	1.57	337	268K	16B
1399/06/24	55,900	55,900	60,990	58,690	(0.12)	461	262K	15B
1399/06/23	59,000	56,490	59,000	58,760	(1.18)	381	216K	12B
1399/06/22	58,300	57,000	61,990	59,460	(0.9)	473	269K	16B
1399/06/19	57,760	57,760	59,470	60,000	(1.3)	356	221K	13B
1399/06/18	57,850	57,850	57,850	60,790	(0.16)	34	27K	2B
1399/06/17	58,170	58,170	58,970	60,890	(0.56)	124	90K	5B
1399/06/16	60,210	58,710	63,080	61,230	(0.86)	376	216K	13B
1399/06/15	59,290	59,290	62,500	61,760	(1.04)	361	184K	11B
1399/06/12	59,930	59,930	60,110	62,410	(1.06)	196	164K	10B
1399/06/11	60,850	60,590	62,000	63,080	(1.08)	204	169K	10B
1399/06/10	68,190	61,990	68,190	63,770	(2.27)	486	422K	26B
1399/06/05	65,800	64,210	66,870	65,250	2.45	647	440K	29B
1399/06/04	61,510	60,160	66,480	63,690	0.58	610	276K	18B
1399/06/03	61,500	61,500	61,500	63,320	(2.18)	218	329K	20B
1399/06/02	62,200	61,910	64,770	64,730	(0.66)	206	104K	6B
1399/06/01	68,050	62,910	68,050	65,160	(1.6)	482	278K	18B
1399/05/29	71,000	64,750	71,000	66,220	(2.83)	448	461K	30B
1399/05/28	70,610	67,250	70,610	68,150	1.34	613	261K	18B
1399/05/27	62,420	62,420	68,860	67,250	2.53	877	546K	37B
1399/05/26	68,300	62,710	68,300	65,590	(0.61)	989	555K	36B
1399/05/25	65,100	63,500	69,870	65,990	(0.89)	600	367K	24B
1399/05/22	68,300	63,800	68,400	66,580	0.42	482	402K	27B
1399/05/21	64,100	64,100	67,440	66,300	(0.78)	524	353K	23B
1399/05/20	67,500	65,590	69,970	66,820	(3.22)	696	595K	39B
1399/05/19	72,840	67,000	72,840	69,040	(0.58)	847	683K	47B
1399/05/15	72,770	68,000	72,770	69,440	(1.24)	915	762K	53B
1399/05/14	70,200	68,210	72,000	70,310	(0.07)	965	735K	52B
1399/05/13	71,000	69,000	72,400	70,360	(1.64)	821	597K	42B
1399/05/12	70,090	70,090	77,450	71,530	(3.04)	1,365	2M	109B
1399/05/11	76,500	71,170	76,500	73,770	0.65	848	503K	37B
1399/05/08	71,310	71,310	75,000	73,290	(2.36)	932	696K	51B
1399/05/07	75,900	71,100	75,990	75,060	3.70	1,048	752K	56B
1399/05/06	72,100	72,070	76,000	72,380	(4.59)	1,415	1M	82B
1399/05/05	80,770	73,090	80,770	75,860	(1.39)	1,252	843K	64B
1399/05/04	75,400	75,300	77,750	76,930	3.89	1,385	1M	111B
1399/05/01	75,930	72,500	75,930	74,050	2.21	1,285	993K	74B
1399/04/31	71,300	70,000	73,340	72,450	3.72	1,938	3M	188B
1399/04/30	70,520	70,480	70,520	69,850	3.99	985	621K	44B
1399/04/29	68,770	68,770	68,770	67,170	2.55	402	396K	27B
1399/04/28	67,630	67,630	67,630	65,500	1.69	329	263K	18B
1399/04/25	60,000	60,000	66,290	64,410	2.01	1,193	819K	53B
1399/04/24	62,800	62,510	65,790	63,140	(4.03)	1,127	756K	48B
1399/04/23	66,700	65,620	66,980	65,790	(4.75)	1,038	786K	52B
1399/04/22	68,400	65,170	71,600	69,070	1.25	1,591	1M	76B
1399/04/21	68,210	68,210	69,000	68,220	(4.97)	984	794K	54B
1399/04/18	71,140	71,120	72,990	71,790	(4.1)	766	500K	36B
1399/04/17	75,010	74,620	75,100	74,860	(4.69)	925	578K	43B
1399/04/16	82,160	78,060	82,160	78,540	(2.68)	2,367	1M	116B
1399/04/14	84,800	78,350	84,800	80,700	(2.15)	1,244	747K	60B
1399/04/11	82,510	82,150	82,510	82,470	4.94	1,411	1M	107B
1399/04/10	78,630	76,500	78,630	78,590	4.94	1,027	975K	77B
1399/04/09	73,780	73,770	79,220	74,890	(3.55)	1,358	829K	62B
1399/04/08	82,000	75,000	82,000	77,650	(1.63)	2,057	1M	88B
1399/04/07	78,970	76,600	78,970	78,940	4.96	1,769	2M	134B
1399/04/04	74,000	72,500	76,580	75,210	3.11	1,630	1M	95B
1399/04/03	74,100	70,000	74,110	72,940	3.33	3,578	4M	328B
1399/04/02	68,100	68,100	74,000	70,590	(1.51)	2,118	2M	176B
1399/04/01	71,600	70,750	74,510	71,670	(3.76)	767	908K	65B
1399/03/31	75,690	68,640	75,740	74,470	3.23	2,003	2M	143B
1399/03/27	72,450	69,100	72,450	72,140	4.55	1,352	1M	92B
1399/03/26	69,000	67,000	72,440	69,000	14.87	862	1M	81B
1399/03/18	63,915	63,800	63,915	63,915	5.00	1,131	1M	79B
1399/03/17	62,800	62,300	62,818	60,872	1.75	330	293K	18B
1399/03/13	60,000	58,700	61,600	59,827	1.98	751	438K	27B
1399/03/12	57,501	57,501	59,300	58,667	0.02	282	120K	7B
1399/03/11	61,544	55,700	61,544	58,656	0.07	400	210K	12B
1399/03/10	60,000	60,000	60,900	58,614	1.05	445	225K	14B
1399/03/07	55,040	55,040	60,490	58,003	0.25	385	150K	9B
1399/03/06	56,600	55,634	58,650	57,860	(1.18)	524	300K	17B
1399/03/03	58,050	56,544	60,000	58,562	(1.61)	427	343K	20B
1399/02/31	62,300	56,560	62,300	59,519	0.18	665	322K	19B
1399/02/30	61,388	61,075	61,388	59,411	1.62	408	286K	18B
1399/02/29	60,058	59,700	60,058	58,465	2.21	511	392K	24B
1399/02/28	55,400	55,021	59,504	57,199	0.93	524	359K	21B
1399/02/27	59,480	54,503	59,480	56,671	0.04	581	349K	20B
1399/02/24	52,900	52,900	58,161	56,648	2.27	782	526K	30B
1399/02/23	59,989	54,339	59,989	55,392	(3.16)	1,007	657K	36B
1399/02/22	57,250	57,051	59,500	57,198	(4.75)	1,264	983K	56B
1399/02/21	62,500	59,497	62,500	60,053	(4.11)	1,487	1M	62B
1399/02/20	64,200	61,000	64,200	62,628	0.82	1,311	859K	54B
1399/02/17	60,107	60,107	65,000	62,117	(1.82)	901	558K	34B
1399/02/16	68,599	62,086	68,599	63,270	(3.19)	1,134	966K	61B
1399/02/15	67,481	61,055	67,481	65,353	1.69	1,237	871K	57B
1399/02/14	65,858	65,858	65,858	64,268	2.46	380	400K	26B
1399/02/13	64,671	64,671	64,671	62,722	1.83	520	298K	19B
1399/02/10	62,097	60,001	62,099	61,592	4.14	1,068	855K	53B
1399/02/09	59,434	58,010	59,434	59,142	4.48	1,052	885K	53B
1399/02/08	56,857	51,443	56,857	56,604	4.53	853	1M	60B
1399/02/07	55,274	55,274	55,274	54,150	2.86	622	551K	30B
1399/02/06	54,630	54,630	54,630	52,642	1.18	220	226K	12B
1399/02/03	53,259	53,000	53,259	52,029	2.57	745	553K	29B
1399/02/02	52,449	50,000	52,455	50,723	1.53	561	393K	20B
1399/02/01	51,000	48,000	51,405	49,958	2.04	658	490K	25B
1399/01/31	50,360	48,000	50,360	48,958	2.08	883	549K	27B
1399/01/30	48,200	47,000	48,941	47,962	2.90	1,524	870K	42B
1399/01/27	47,000	45,103	48,000	46,611	0.47	989	590K	28B
1399/01/26	47,571	44,100	47,571	46,392	0.09	860	442K	21B
1399/01/25	47,571	45,670	47,571	46,349	2.30	963	723K	34B
1399/01/24	46,495	46,300	46,495	45,306	2.31	637	531K	25B
1399/01/23	45,849	45,849	45,849	44,281	1.41	409	323K	15B
1399/01/20	45,046	45,046	45,046	43,666	1.78	541	435K	20B
1399/01/19	42,989	41,941	44,051	42,901	2.26	795	630K	28B
1399/01/18	42,790	40,510	43,384	41,954	0.19	686	369K	16B
1399/01/17	43,450	42,500	43,495	41,876	0.84	633	294K	13B
1399/01/16	42,750	41,001	42,800	41,529	1.33	814	482K	20B
1399/01/11	39,576	39,576	41,488	40,985	(1.62)	740	535K	21B
1399/01/10	43,231	39,115	43,231	41,658	1.18	627	453K	19B
1399/01/09	42,580	42,224	42,719	41,173	1.20	491	298K	13B
1399/01/06	38,270	38,260	42,260	40,685	1.07	835	481K	20B
1399/01/05	38,421	38,405	40,420	40,255	(0.42)	425	151K	6B
1398/12/28	38,863	38,863	40,200	40,426	(1.18)	661	303K	12B
1398/12/27	39,178	39,178	41,199	40,908	(0.81)	441	194K	8B
1398/12/26	39,422	39,422	41,798	41,240	(0.62)	746	267K	11B
1398/12/25	39,558	39,558	39,558	41,496	(0.34)	223	82K	3B
1398/12/24	41,865	39,772	41,865	41,639	(0.54)	428	140K	6B
1398/12/21	40,775	40,775	41,700	41,865	(0.35)	522	220K	9B
1398/12/20	40,222	40,222	42,349	42,014	(0.7)	482	199K	8B
1398/12/19	42,500	40,653	43,000	42,310	(1.13)	837	312K	13B
1398/12/17	41,350	41,338	43,490	42,792	(1.66)	910	447K	19B
1398/12/14	43,800	43,400	44,100	43,513	0.36	832	408K	18B
1398/12/13	44,259	42,859	44,634	43,357	(0.14)	1,165	674K	29B
1398/12/12	43,020	42,805	44,634	43,418	0.0	1,086	766K	33B
1398/12/11	43,400	42,000	44,999	43,416	(0.51)	794	441K	19B
1398/12/10	42,999	42,715	46,000	43,638	(2.95)	609	442K	19B
1398/12/07	45,790	44,251	45,790	44,963	2.28	731	695K	31B
1398/12/06	43,800	43,612	44,999	43,959	(0.43)	852	596K	26B
1398/12/05	45,678	43,461	45,987	44,149	(3.49)	990	706K	31B
1398/12/04	44,011	44,000	47,999	45,745	(0.17)	1,169	926K	42B
1398/12/03	47,001	44,522	47,001	45,821	(2.23)	888	526K	24B
1398/11/30	46,805	46,200	46,916	46,865	4.89	627	416K	20B
1398/11/29	44,900	42,000	45,304	44,682	3.56	1,023	673K	30B
1398/11/28	42,301	42,300	43,660	43,147	3.77	1,040	830K	36B
1398/11/27	41,451	41,101	42,779	41,581	(2.82)	895	420K	17B
1398/11/26	44,400	41,000	44,400	42,789	(0.36)	594	339K	15B
1398/11/23	41,522	41,522	43,204	42,944	4.37	547	366K	16B
1398/11/21	42,000	40,294	42,900	41,147	(1.02)	515	192K	8B
1398/11/20	41,910	41,000	42,499	41,569	0.79	564	331K	14B
1398/11/19	43,444	40,585	43,444	41,244	(3.46)	1,082	627K	26B
1398/11/16	42,609	42,185	43,399	42,721	(0.73)	482	198K	8B
1398/11/15	44,000	41,701	44,000	43,036	0.83	476	294K	13B
1398/11/14	42,385	41,400	44,500	42,681	(0.06)	1,099	661K	28B
1398/11/13	42,347	41,263	43,600	42,705	(1.68)	772	370K	16B
1398/11/12	45,330	42,827	47,000	43,434	(3.65)	1,229	890K	39B
1398/11/08	41,290	41,290	45,330	45,081	4.42	1,026	930K	42B
1398/11/07	43,000	42,700	43,789	43,172	(1.27)	842	350K	15B
1398/11/06	44,101	43,260	45,535	43,728	(3.97)	1,521	1M	48B
1398/11/05	46,600	44,100	47,055	45,536	(1.72)	1,266	1M	47B
1398/11/02	45,770	45,621	49,000	46,334	(3.31)	1,091	713K	33B
1398/11/01	46,951	45,451	50,228	47,920	0.16	1,112	831K	40B
1398/10/30	46,850	46,000	49,150	47,843	1.15	816	669K	32B
1398/10/29	49,200	46,255	50,989	47,301	(2.85)	1,623	1M	58B
1398/10/28	47,340	47,334	49,707	48,689	10.93	1,830	2M	101B
1398/10/22	44,789	44,789	44,789	43,893	2.90	77	46K	2B
1398/10/21	42,657	42,657	42,657	42,657	2.00	88	139K	6B
1398/10/18	41,456	41,456	41,456	41,821	(1.14)	62	45K	2B
1398/10/17	44,000	39,810	44,000	42,302	0.95	1,053	3M	110B
1398/10/15	40,810	40,810	42,718	41,905	3.00	336	677K	28B
1398/10/14	40,684	40,684	40,684	40,684	(5.0)	291	291K	12B
1398/10/11	42,825	42,825	42,825	42,825	5.00	107	163K	7B
1398/10/10	40,786	40,786	40,786	40,786	5.00	171	179K	7B
1398/10/09	38,847	38,847	38,847	38,844	4.99	86	80K	3B
1398/10/08	36,998	36,998	36,998	36,998	5.00	118	109K	4B
1398/10/07	35,264	35,264	35,264	35,237	4.92	90	79K	3B
1398/10/04	33,593	33,400	33,593	33,585	4.97	779	786K	26B
1398/10/03	32,100	31,000	32,102	31,994	4.64	285	230K	7B
1398/10/02	30,718	29,201	30,718	30,574	4.51	640	791K	24B
1398/10/01	27,785	27,785	30,708	29,256	0.03	1,066	969K	28B
1398/09/30	29,203	29,203	29,800	29,246	(4.86)	519	355K	10B
1398/09/27	32,440	29,354	32,442	30,740	(0.51)	1,542	2M	60B
1398/09/26	29,812	29,812	31,302	30,898	8.82	1,479	2M	68B
1398/09/23	28,393	28,393	28,393	28,393	5.00	30	103K	3B
1398/09/20	25,400	25,400	27,579	27,041	2.95	712	1M	31B
1398/09/19	26,934	24,700	26,934	26,266	2.39	1,043	1M	39B
1398/09/18	25,652	25,652	25,652	25,652	5.00	116	160K	4B
1398/09/17	24,431	24,431	24,431	24,431	5.00	143	264K	6B
1398/09/16	23,268	23,268	23,268	23,268	5.00	109	93K	2B
1398/09/13	22,000	21,900	22,205	22,160	4.79	552	844K	19B
1398/09/12	19,972	19,972	21,799	21,148	0.79	451	518K	11B
1398/09/11	22,190	20,421	22,190	20,982	(2.39)	535	432K	9B
1398/09/10	21,506	21,328	21,507	21,495	4.94	335	381K	8B
1398/09/09	19,945	19,945	20,580	20,483	4.51	156	172K	4B
1398/09/06	18,211	18,211	19,937	19,600	3.22	398	293K	6B
1398/09/05	19,500	18,800	19,500	18,988	(0.4)	225	102K	2B
1398/09/04	19,000	18,952	19,500	19,065	1.26	162	152K	3B
1398/09/03	19,580	18,388	19,580	18,827	0.74	99	74K	1B
1398/09/02	19,229	18,009	19,400	18,688	(1.06)	208	142K	3B
1398/08/29	19,099	18,801	19,099	18,888	3.13	119	70K	1B
1398/08/28	18,206	18,206	18,840	18,315	2.06	113	50K	923M
1398/08/27	17,186	17,186	18,750	17,946	(0.8)	152	78K	1B
1398/08/26	18,051	18,051	18,500	18,090	(4.79)	203	130K	2B
1398/08/25	19,900	18,839	20,000	19,001	(4.18)	301	182K	3B
1398/08/22	20,081	19,380	20,081	19,830	(2.06)	133	58K	1B
1398/08/21	20,350	19,929	20,750	20,247	1.89	160	118K	2B
1398/08/20	19,380	19,380	20,377	19,871	2.39	143	125K	2B
1398/08/19	18,500	18,500	20,039	19,407	1.67	243	144K	3B
1398/08/18	19,016	18,671	19,500	19,088	0.38	131	82K	2B
1398/08/14	19,997	18,689	19,997	19,015	(3.34)	218	122K	2B
1398/08/13	20,323	19,580	20,323	19,672	(4.55)	197	89K	2B
1398/08/12	21,367	20,323	21,367	20,610	(3.66)	372	301K	6B
1398/08/11	21,696	20,648	21,696	21,392	3.51	365	408K	9B
1398/08/08	20,667	20,667	20,667	20,667	5.00	84	113K	2B
1398/08/06	19,683	19,683	19,683	19,683	5.00	51	143K	3B
1398/08/04	19,090	17,300	19,097	18,746	3.07	226	210K	4B
1398/08/01	18,630	17,755	18,630	18,188	2.44	263	295K	5B
1398/07/30	16,880	16,880	18,600	17,755	0.11	317	272K	5B
1398/07/29	17,720	17,720	18,429	17,736	(4.91)	241	316K	6B
1398/07/28	18,217	18,217	18,217	18,652	(2.73)	63	44K	796M
1398/07/24	19,172	19,172	19,830	19,175	(4.98)	216	221K	4B
1398/07/23	19,841	19,841	21,180	20,181	(3.37)	80	55K	1B
1398/07/22	22,319	20,794	22,319	20,885	(4.58)	210	152K	3B
1398/07/21	22,001	21,500	22,399	21,888	2.11	223	117K	3B
1398/07/20	20,997	20,666	21,736	21,436	3.55	233	217K	5B
1398/07/17	20,695	20,695	20,997	20,701	(4.97)	296	309K	6B
1398/07/16	22,566	21,435	22,566	21,784	(3.45)	188	165K	4B
1398/07/15	22,692	22,044	22,999	22,563	(0.57)	213	169K	4B
1398/07/14	22,678	22,000	23,450	22,692	(0.86)	246	353K	8B
1398/07/13	23,150	22,456	23,150	22,889	1.99	378	620K	14B
1398/07/10	22,500	21,500	22,900	22,443	0.45	295	331K	7B
1398/07/09	22,472	21,500	23,200	22,342	(1.05)	477	546K	12B
1398/07/08	22,524	22,300	23,100	22,578	(1.6)	505	453K	10B
1398/07/07	23,232	22,601	23,500	22,945	(3.28)	532	431K	10B
1398/07/06	24,350	23,060	24,500	23,724	1.03	625	631K	15B
1398/07/03	24,148	23,000	24,148	23,482	(1.21)	404	234K	6B
1398/07/02	23,100	23,058	24,149	23,769	3.34	418	406K	10B
1398/07/01	22,533	22,426	23,082	23,001	4.63	322	446K	10B
1398/06/31	21,710	21,000	22,371	21,983	2.91	328	482K	11B
1398/06/30	20,561	20,561	21,999	21,362	(1.3)	375	356K	8B
1398/06/27	21,628	21,628	22,710	21,643	(4.93)	384	387K	8B
1398/06/26	23,585	22,583	23,585	22,766	(4.23)	431	476K	11B
1398/06/25	23,000	22,970	24,399	23,771	1.99	502	471K	11B
1398/06/24	24,497	22,287	24,497	23,308	(0.64)	929	1M	23B
1398/06/23	23,459	23,459	23,459	23,459	5.00	66	202K	5B
1398/06/20	22,400	22,400	22,400	22,342	4.72	67	76K	2B
1398/06/17	20,354	20,354	21,371	21,334	10.05	432	822K	18B
1398/06/13	19,010	19,010	19,480	19,385	4.48	454	503K	10B
1398/06/12	18,200	18,000	18,789	18,553	2.03	263	268K	5B
1398/06/11	18,400	17,810	18,749	18,183	(1.41)	251	201K	4B
1398/06/10	18,990	18,003	18,990	18,443	(1.53)	266	192K	4B
1398/06/09	18,862	18,401	19,000	18,730	0.93	272	308K	6B
1398/06/06	18,250	17,768	19,000	18,557	(0.78)	279	326K	6B
1398/06/05	19,009	18,370	19,009	18,703	1.82	395	497K	9B
1398/06/04	18,814	18,000	18,814	18,368	2.51	293	456K	8B
1398/06/03	18,750	17,577	18,750	17,919	(3.12)	350	457K	8B
1398/06/02	18,498	18,221	18,498	18,496	4.98	250	491K	9B
1398/05/30	17,777	17,100	17,893	17,618	3.39	336	418K	7B
1398/05/28	16,821	16,821	17,449	17,041	1.27	188	108K	2B
1398/05/27	16,731	16,720	17,000	16,827	(2.32)	193	123K	2B
1398/05/26	17,287	16,802	17,600	17,227	(2.06)	439	440K	8B
1398/05/23	18,456	16,745	18,456	17,589	0.06	689	659K	12B
1398/05/22	17,578	17,578	17,578	17,578	5.00	110	166K	3B
1398/05/20	16,744	16,404	16,744	16,741	4.98	237	773K	13B
1398/05/19	15,899	15,550	16,108	15,947	3.95	332	504K	8B
1398/05/16	15,799	15,256	15,799	15,341	(2.44)	218	216K	3B
1398/05/15	15,799	15,530	15,800	15,724	1.28	163	131K	2B
1398/05/14	15,500	15,400	16,000	15,525	(1.1)	283	348K	5B
1398/05/13	16,297	15,550	16,297	15,698	(2.64)	294	152K	2B
1398/05/12	16,289	15,741	16,289	16,123	0.49	259	239K	4B
1398/05/09	15,800	15,737	16,190	16,045	2.43	265	181K	3B
1398/05/08	16,180	15,451	16,180	15,665	(1.74)	246	233K	4B
1398/05/07	16,390	15,641	16,392	15,943	(0.04)	127	54K	860M
1398/05/06	15,899	15,570	16,230	15,949	2.16	242	142K	2B
1398/05/05	15,665	15,170	15,899	15,612	2.97	242	192K	3B
1398/05/02	15,730	15,089	15,730	15,162	(1.24)	180	139K	2B
1398/05/01	15,986	15,020	15,986	15,353	(0.69)	196	220K	3B
1398/04/31	16,480	15,371	16,480	15,460	(2.49)	402	393K	6B
1398/04/30	16,660	15,601	16,660	15,855	(2.0)	255	129K	2B
1398/04/29	16,998	15,880	16,998	16,179	(0.98)	302	224K	4B
1398/04/26	15,888	15,888	17,000	16,339	(2.3)	328	324K	5B
1398/04/25	16,900	16,666	17,598	16,724	(4.67)	224	172K	3B
1398/04/24	17,748	17,110	18,499	17,543	(1.44)	299	195K	3B
1398/04/23	18,189	17,409	18,189	17,799	1.90	354	308K	5B
1398/04/22	17,978	17,270	17,978	17,467	1.54	379	331K	6B
1398/04/19	17,340	16,000	17,446	17,202	3.53	502	481K	8B
1398/04/18	17,159	16,527	17,200	16,616	(2.72)	322	274K	5B
1398/04/17	17,261	16,700	17,590	17,081	(1.04)	401	383K	7B
1398/04/16	17,947	17,000	17,947	17,261	(1.04)	297	272K	5B
1398/04/15	17,479	17,000	18,030	17,443	(0.21)	434	433K	8B
1398/04/12	18,300	17,253	18,300	17,479	(3.74)	489	500K	9B
1398/04/11	18,096	18,096	19,000	18,158	(4.67)	601	733K	13B
1398/04/10	20,011	19,011	20,011	19,048	(4.81)	448	603K	11B
1398/04/09	20,435	19,500	20,460	20,011	2.69	920	1M	25B
1398/04/05	19,487	19,270	19,535	19,487	4.74	767	1M	21B
1398/04/04	18,698	17,900	18,751	18,605	4.18	360	583K	11B
1398/04/03	17,510	17,160	18,385	17,859	1.99	403	776K	14B
1398/04/02	17,001	17,001	18,499	17,510	(1.44)	516	709K	12B
1398/04/01	18,410	17,490	18,998	17,766	(7.92)	788	2M	27B
1398/03/27	19,294	19,294	19,294	19,294	5.00	186	946K	18B
1398/03/26	18,376	18,376	18,376	18,376	5.00	34	130K	2B
1398/03/25	17,501	17,501	17,501	17,501	5.00	33	231K	4B
1398/03/22	16,668	16,668	16,668	16,668	5.00	8	80K	1B
1398/03/21	15,884	15,884	15,884	15,875	4.94	15	79K	1B
1398/03/20	15,128	15,128	15,128	15,128	5.00	45	616K	9B
1398/03/19	14,408	14,408	14,408	14,408	5.00	11	80K	1B
1398/03/18	13,722	13,722	13,722	13,722	5.00	33	514K	7B
1398/03/13	13,069	13,069	13,069	13,069	5.00	10	80K	1B
1398/03/12	12,946	12,946	12,946	12,447	0.95	6	15K	196M
1398/03/11	12,330	12,330	12,330	12,330	5.00	7	4K	46M
1398/02/30	47,011	45,417	47,990	45,966	(3.85)	416	302K	14B
1398/02/29	48,867	45,555	48,867	47,807	2.71	335	227K	11B
1398/02/28	45,193	45,193	46,588	46,544	4.90	550	655K	30B
1398/02/25	45,190	43,192	45,193	44,370	3.09	341	255K	11B
1398/02/24	43,039	42,625	43,042	43,041	5.00	243	365K	16B
1398/02/23	40,500	40,500	41,105	40,993	4.71	219	182K	7B
1398/02/22	40,500	38,471	41,000	39,148	(3.33)	162	97K	4B
1398/02/21	40,557	39,500	40,557	40,495	4.84	135	185K	7B
1398/02/18	35,500	35,500	38,779	38,626	4.58	88	56K	2B
1398/02/17	40,477	36,781	40,477	36,933	(4.6)	89	62K	2B
1398/02/16	40,000	38,536	40,000	38,715	(4.56)	96	80K	3B
1398/02/15	39,710	39,710	41,500	40,564	2.40	101	61K	2B
1398/02/14	40,001	39,379	41,499	39,614	(1.76)	199	323K	13B
1398/02/11	40,000	39,500	40,999	40,325	(0.02)	114	102K	4B
1398/02/10	40,501	39,603	42,399	40,332	(2.61)	134	102K	4B
1398/02/09	42,053	38,050	42,054	41,411	3.39	135	111K	5B
1398/02/08	38,001	38,001	40,072	40,052	4.95	62	159K	6B
1398/02/07	37,880	37,000	39,699	38,164	(1.91)	178	154K	6B
1398/02/04	39,000	38,600	39,898	38,908	(0.7)	95	99K	4B
1398/02/03	39,100	38,901	40,995	39,184	(2.1)	77	103K	4B
1398/02/02	42,000	39,001	42,000	40,025	(1.53)	129	114K	5B
1398/01/31	40,081	40,000	41,587	40,646	2.62	94	62K	3B
1398/01/28	40,000	39,569	40,999	39,607	(4.91)	200	244K	10B
1398/01/27	40,860	40,000	42,047	41,651	4.01	192	214K	9B
1398/01/26	38,996	38,996	40,063	40,045	4.95	178	521K	21B
1398/01/25	37,600	37,002	38,995	38,156	(1.97)	123	191K	7B
1398/01/24	39,899	37,569	39,899	38,924	(0.16)	158	226K	9B
1398/01/21	37,874	37,874	39,767	38,985	2.93	235	286K	11B
1398/01/20	37,062	36,440	38,958	37,874	(1.24)	136	75K	3B
1398/01/19	40,217	38,207	40,217	38,348	0.12	163	125K	5B
1398/01/11	39,590	39,100	39,590	38,302	1.39	14	7K	267M
1398/01/10	37,870	35,300	37,881	37,778	4.71	197	239K	9B
1398/01/07	34,602	34,602	36,174	36,078	4.72	152	220K	8B
1398/01/06	34,499	33,000	34,913	34,452	3.61	119	146K	5B
1398/01/05	33,504	32,500	33,504	33,251	4.21	65	33K	1B
1397/12/28	29,270	29,270	32,221	31,909	3.98	131	184K	6B
1397/12/27	29,950	29,240	30,790	30,687	4.65	101	284K	9B
1397/12/26	28,115	28,115	30,000	29,324	(0.91)	48	36K	1B
1397/12/25	30,999	29,011	30,999	29,592	0.07	110	98K	3B
1397/12/22	29,645	28,244	29,645	29,571	4.74	228	221K	7B
1397/12/21	28,234	28,234	28,234	28,234	5.00	20	45K	1B
1397/12/20	27,009	27,009	27,009	26,890	4.54	15	20K	539M
1397/12/19	25,300	25,300	26,350	25,723	1.01	20	10K	270M
1397/12/18	25,749	25,000	26,000	25,467	0.36	19	23K	598M
1397/12/15	24,800	24,800	25,760	25,376	(0.44)	19	7K	164M
1397/12/14	26,390	24,880	26,390	25,487	0.63	54	42K	1B
1397/12/13	26,250	25,111	26,501	25,327	(4.18)	73	253K	6B
1397/12/12	26,204	26,204	26,499	26,432	(0.85)	13	16K	430M
1397/12/11	26,030	26,030	26,850	26,659	(0.31)	10	4K	108M
1397/12/08	26,500	26,500	27,100	26,741	1.02	25	12K	319M
1397/12/07	27,499	25,552	27,499	26,471	(0.55)	47	19K	500M
1397/12/06	26,547	25,811	27,000	26,618	0.26	74	107K	3B
1397/12/05	26,110	26,003	26,983	26,548	(0.86)	58	49K	1B
1397/12/04	27,070	26,001	27,500	26,777	(0.9)	16	19K	503M
1397/12/01	27,500	26,702	27,600	27,021	(0.1)	8	3K	73M
1397/11/30	26,002	26,002	27,650	27,049	1.08	22	16K	437M
1397/11/29	26,450	25,233	27,500	26,759	0.75	50	22K	592M
1397/11/28	26,711	26,233	27,900	26,559	(3.82)	97	336K	9B
1397/11/27	28,300	27,000	28,300	27,613	(2.57)	57	60K	2B
1397/11/24	30,130	27,269	30,130	28,340	(1.27)	147	114K	3B
1397/11/23	26,510	26,510	29,203	28,704	3.20	181	157K	4B
1397/11/21	28,000	26,855	28,000	27,813	(0.14)	8	937	25M
1397/11/17	27,001	27,001	27,993	27,851	(0.35)	30	45K	1B
1397/11/16	28,200	26,722	28,200	27,950	(0.17)	20	57K	2B
1397/11/15	26,850	26,850	28,352	27,998	(0.26)	40	18K	502M
1397/11/14	28,530	26,113	28,861	28,071	2.12	97	67K	2B
1397/11/13	27,449	27,449	27,499	27,487	4.95	136	106K	3B
1397/11/10	25,470	25,470	26,313	26,190	4.51	66	114K	3B
1397/11/09	25,500	24,203	25,500	25,060	(0.36)	17	58K	1B
1397/11/08	25,723	25,110	25,723	25,150	(0.06)	9	11K	272M
1397/11/07	25,200	24,754	25,750	25,164	(3.3)	35	26K	661M
1397/11/06	26,187	25,020	26,187	26,022	(0.81)	15	5K	115M
1397/11/03	26,400	25,502	26,799	26,235	1.81	28	30K	775M
1397/11/02	26,449	25,001	26,449	25,768	0.73	27	7K	191M
1397/11/01	26,900	25,105	26,900	25,582	(1.06)	38	18K	449M
1397/10/30	27,042	25,301	27,042	25,857	0.40	39	39K	1B
1397/10/29	25,238	25,000	25,776	25,755	4.91	76	67K	2B
1397/10/26	24,100	24,000	25,242	24,549	2.12	40	39K	966M
1397/10/25	24,062	23,899	24,100	24,040	0.03	26	23K	563M
1397/10/24	24,300	24,000	24,300	24,033	(0.17)	16	34K	814M
1397/10/23	24,000	24,000	24,100	24,074	0.18	13	18K	439M
1397/10/22	24,000	24,000	24,200	24,031	(0.26)	17	24K	565M
1397/10/19	24,149	23,981	24,300	24,093	1.01	19	20K	491M
1397/10/18	23,155	23,155	24,149	23,853	0.69	37	14K	327M
1397/10/17	23,865	23,121	23,899	23,690	0.34	18	17K	397M
1397/10/16	23,520	23,130	23,948	23,609	(1.15)	12	10K	240M
1397/10/15	24,599	23,222	24,599	23,883	(0.64)	12	5K	116M
1397/10/12	23,131	23,131	24,299	24,037	(0.16)	4	3K	66M
1397/10/11	24,600	23,900	24,600	24,075	1.55	41	43K	1B
1397/10/10	23,103	23,103	24,299	23,708	0.62	16	9K	205M
1397/10/09	24,950	22,873	24,950	23,561	(1.78)	18	77K	2B
1397/10/08	24,993	24,055	24,993	23,988	0.29	6	7K	160M
1397/10/05	24,500	23,585	25,500	23,918	(3.66)	64	120K	3B
1397/10/04	25,250	23,873	25,250	24,826	(1.15)	19	19K	470M
1397/10/03	24,515	24,514	25,800	25,114	0.27	20	7K	176M
1397/10/02	25,000	24,902	25,000	25,046	(0.28)	16	13K	319M
1397/10/01	25,200	24,873	25,800	25,116	(1.38)	13	17K	415M
1397/09/28	25,111	25,110	25,490	25,467	(0.11)	15	2K	46M
1397/09/27	24,872	24,872	25,400	25,496	(0.61)	10	5K	113M
1397/09/26	25,001	25,001	25,200	25,652	(0.44)	11	3K	87M
1397/09/25	25,361	25,070	25,361	25,766	(0.1)	4	1K	28M
1397/09/24	25,657	25,200	25,850	25,791	(1.46)	14	11K	288M
1397/09/21	26,000	25,521	26,488	26,174	(0.16)	10	3K	73M
1397/09/20	24,800	24,800	26,500	26,215	0.85	13	12K	320M
1397/09/19	25,701	25,701	26,800	25,994	0.14	16	4K	100M
1397/09/18	26,000	25,200	26,500	25,958	(0.38)	18	16K	413M
1397/09/17	26,500	26,000	26,500	26,057	0.95	23	8K	219M
1397/09/14	25,600	25,300	26,001	25,812	0.09	45	56K	1B
1397/09/13	25,900	25,551	25,901	25,788	(0.15)	14	17K	442M
1397/09/12	25,301	25,301	26,400	25,827	1.51	31	29K	737M
1397/09/11	25,849	25,303	25,849	25,443	0.39	25	17K	434M
1397/09/10	26,536	25,214	26,536	25,343	(4.5)	27	30K	750M
1397/09/07	27,000	26,500	27,100	26,536	(1.73)	23	53K	1B
1397/09/06	27,990	27,000	27,990	27,004	0.03	15	3K	69M
1397/09/05	27,405	26,550	27,900	26,996	(2.19)	30	44K	1B
1397/09/03	27,500	27,010	27,600	27,600	(0.3)	12	5K	136M
1397/08/30	27,570	27,020	28,190	27,684	1.61	16	20K	556M
1397/08/29	27,007	27,007	28,000	27,246	(0.59)	21	25K	693M
1397/08/28	27,394	27,394	28,327	27,407	0.06	14	5K	137M
1397/08/27	27,400	27,363	28,000	27,391	(4.9)	24	34K	945M
1397/08/26	30,100	27,851	30,100	28,803	(1.72)	23	9K	249M
1397/08/23	30,000	29,600	30,000	29,308	0.61	5	6K	165M
1397/08/22	28,764	28,500	29,298	29,131	4.28	51	51K	1B
1397/08/21	27,900	27,900	28,399	27,935	0.70	26	12K	349M
1397/08/20	27,820	27,250	28,000	27,740	(0.26)	10	6K	164M
1397/08/19	28,000	27,106	28,000	27,811	(0.6)	24	28K	790M
1397/08/15	28,000	27,873	28,500	27,979	0.34	14	25K	708M
1397/08/14	28,000	27,800	28,500	27,884	0.76	27	12K	323M
1397/08/13	28,489	27,259	28,489	27,674	1.74	50	76K	2B
1397/08/12	26,201	26,201	28,500	27,201	(1.12)	29	38K	1B
1397/08/09	28,461	27,124	28,500	27,508	(3.48)	74	104K	3B
1397/08/07	29,999	27,510	29,999	28,499	(1.21)	61	88K	3B
1397/08/06	29,600	28,310	29,606	28,848	2.31	27	14K	396M
1397/08/05	29,000	27,814	29,200	28,198	(3.69)	80	130K	4B
1397/08/02	31,985	29,163	31,985	29,277	(4.63)	54	72K	2B
1397/08/01	32,580	29,812	32,580	30,697	(1.07)	82	99K	3B
1397/07/30	30,186	29,872	31,695	31,029	2.79	46	115K	4B
1397/07/29	32,694	29,631	32,694	30,186	(3.12)	34	29K	865M
1397/07/28	31,165	29,501	31,165	31,158	4.98	110	341K	11B
1397/07/25	28,000	28,000	30,522	29,681	2.11	62	87K	3B
1397/07/24	29,589	26,771	29,589	29,069	3.15	63	210K	6B
1397/07/23	26,000	26,000	28,479	28,180	3.90	72	152K	4B
1397/07/22	26,250	26,250	26,400	27,123	(1.12)	8	6K	153M
1397/07/21	29,449	26,645	29,449	27,430	(2.2)	96	209K	6B
1397/07/18	27,689	27,689	29,010	28,047	(3.77)	116	97K	3B
1397/07/17	28,985	28,985	31,403	29,146	(4.47)	167	371K	11B
1397/07/16	29,624	29,624	29,624	30,510	(2.16)	10	10K	281M
1397/07/15	29,857	29,857	29,857	31,183	(0.78)	5	3K	102M
1397/07/14	31,403	31,403	32,000	31,428	(4.92)	148	172K	5B
1397/07/11	32,995	32,995	32,995	33,055	(4.83)	18	21K	701M
1397/07/10	34,731	34,730	34,731	34,731	(4.99)	29	34K	1B
1397/07/09	38,399	36,431	38,399	36,557	(4.67)	185	290K	11B
1397/07/08	39,290	37,600	39,290	38,348	2.42	388	468K	18B
1397/07/07	37,476	37,000	37,476	37,441	4.90	574	1M	46B
1397/07/04	34,998	34,000	35,724	35,692	4.91	483	1M	42B
1397/07/03	33,920	33,400	35,990	34,023	(1.81)	100	62K	2B
1397/07/02	34,685	33,100	34,685	34,649	4.89	26	81K	3B
1397/07/01	33,100	33,100	33,100	33,035	4.68	11	21K	697M
1397/06/31	31,558	31,558	31,558	31,558	5.00	70	278K	9B
1397/06/27	30,056	30,056	30,056	30,056	5.00	35	316K	9B
1397/06/26	28,640	27,310	28,649	28,625	4.91	72	152K	4B
1397/06/25	26,278	26,275	27,591	27,285	9.02	80	371K	10B
1397/06/21	24,075	24,075	25,279	25,027	3.95	61	178K	4B
1397/06/20	22,365	22,365	24,400	24,076	2.27	28	66K	2B
1397/06/19	23,350	22,500	24,449	23,542	1.10	29	18K	416M
1397/06/18	23,335	22,260	23,335	23,285	4.77	39	53K	1B
1397/06/17	22,222	22,000	22,224	22,224	5.00	54	308K	7B
1397/06/14	21,166	21,166	21,166	21,166	5.00	39	219K	5B
1397/06/13	20,000	19,553	21,400	20,159	(1.99)	19	23K	472M
1397/06/12	22,400	20,501	22,400	20,568	(4.69)	23	45K	931M
1397/06/11	21,580	21,008	21,586	21,580	4.97	37	72K	2B
1397/06/10	20,559	20,559	20,559	20,559	5.00	6	100K	2B
1397/06/07	19,580	19,580	19,580	19,580	5.00	14	131K	3B
1397/06/06	18,648	18,648	18,648	18,648	5.00	12	135K	3B
1397/06/05	17,760	17,760	17,760	17,760	5.00	8	30K	541M
1397/06/04	17,578	17,578	17,578	16,915	1.04	5	6K	110M
1397/06/03	17,502	17,502	17,502	16,741	0.43	3	3K	46M
1397/05/30	17,300	17,300	17,304	16,669	1.15	8	7K	129M
1397/05/29	16,970	16,970	16,970	16,480	1.97	9	13K	217M
1397/05/28	16,820	16,060	16,856	16,162	0.67	10	5K	81M
1397/05/27	16,129	15,500	16,172	16,054	4.23	15	29K	469M
1397/05/24	15,998	15,900	16,129	15,402	0.20	4	1K	21M
1397/05/23	14,872	14,872	15,990	15,372	0.01	6	2K	34M
1397/05/20	15,850	15,850	15,850	15,371	0.01	1	100	2M
1397/05/17	14,900	14,900	15,500	15,370	(1.42)	9	15K	226M
1397/05/16	15,500	15,500	15,600	15,591	(0.29)	7	11K	177M
1397/05/15	15,700	15,500	16,199	15,636	1.35	21	23K	366M
1397/05/14	15,500	15,001	16,045	15,428	(2.2)	16	91K	1B
1397/05/13	15,500	15,026	15,500	15,775	(0.26)	7	2K	31M
1397/05/10	15,816	15,816	15,816	15,816	5.00	18	66K	1B
1397/05/09	15,272	15,272	15,272	15,063	3.56	14	23K	355M
1397/05/08	14,579	14,479	15,100	14,545	(3.85)	8	31K	454M
1397/05/06	14,556	14,556	15,000	15,128	(1.27)	7	13K	187M
1397/05/03	14,700	14,700	15,893	15,322	1.18	31	16K	244M
1397/05/02	14,500	14,500	15,500	15,143	2.49	53	62K	940M
1397/05/01	14,766	14,505	14,868	14,775	3.31	19	61K	895M
1397/04/31	14,763	14,300	14,763	14,301	0.44	6	6K	88M
1397/04/30	14,765	14,200	14,765	14,239	0.01	3	275	4M
1397/04/27	14,770	14,250	14,770	14,238	0.03	3	1K	17M
1397/04/26	14,750	14,750	14,750	14,234	0.02	2	173	3M
1397/04/25	14,770	14,050	14,770	14,231	(0.15)	3	4K	58M
1397/04/24	14,769	14,050	14,769	14,252	0.66	8	14K	207M
1397/04/23	14,778	14,000	14,778	14,158	(0.01)	10	4K	60M
1397/04/20	14,788	14,100	14,788	14,160	(0.39)	22	36K	511M
1397/04/19	14,799	14,202	14,799	14,216	0.04	8	2K	35M
1397/04/17	14,790	14,045	14,790	14,211	(0.36)	16	13K	178M
1397/04/16	14,799	14,799	14,799	14,263	0.01	1	75	1M
1397/04/13	14,790	14,010	14,790	14,262	(0.06)	8	2K	29M
1397/04/12	14,790	14,000	14,790	14,271	(0.01)	2	420	6M
1397/04/11	15,021	14,130	15,021	14,273	(0.23)	3	7K	100M
1397/04/10	15,072	14,130	15,072	14,306	(0.34)	12	15K	208M
1397/04/09	15,068	14,130	15,068	14,355	0.03	5	507	7M
1397/04/06	15,000	14,006	15,000	14,351	(0.71)	8	9K	125M
1397/04/05	15,163	14,200	15,163	14,453	(3.05)	18	74K	1B
1397/04/04	15,169	15,158	15,169	14,907	3.18	14	24K	369M
1397/04/03	14,439	14,430	14,450	14,447	4.98	52	327K	5B
1397/04/02	13,390	13,390	13,794	13,762	4.75	14	42K	578M
1397/03/30	13,300	13,131	13,390	13,138	0.05	11	14K	188M
1397/03/29	13,389	13,300	13,390	13,131	0.17	6	3K	43M
1397/03/28	13,300	13,300	13,300	13,109	0.02	2	450	6M
1397/03/27	13,400	13,300	13,400	13,107	0.05	5	1K	16M
1397/03/23	13,339	13,339	13,500	13,101	1.79	11	16K	210M
1397/03/22	13,011	13,011	13,340	12,870	0.63	10	7K	89M
1397/03/21	13,348	13,000	13,348	12,789	0.60	5	6K	80M
1397/03/20	12,643	12,643	12,715	12,713	4.98	21	53K	671M
1397/03/19	12,000	12,000	12,500	12,110	0.57	7	14K	171M
1397/03/13	12,526	12,526	12,527	12,041	0.92	4	8K	97M
1397/03/12	12,499	12,499	12,518	11,931	0.08	4	666	8M
1397/03/09	11,530	11,530	11,575	11,922	(0.04)	2	600	7M
1397/03/08	11,339	11,339	11,339	11,927	(0.05)	1	400	5M
1397/03/07	11,470	11,469	11,471	11,933	(1.15)	8	10K	109M
1397/02/30	13,500	13,306	13,800	13,572	(0.04)	16	2K	26M
1397/02/29	13,648	13,648	13,895	13,577	0.64	21	12K	160M
1397/02/26	13,300	12,900	13,641	13,490	(0.1)	3	1K	15M
1397/02/25	12,906	12,906	13,520	13,504	4.87	25	54K	726M
1397/02/24	12,496	12,496	12,896	12,877	4.84	27	42K	542M
1397/02/23	11,950	11,373	12,302	12,282	4.82	32	92K	1B
1397/02/22	11,970	11,970	11,970	11,717	0.06	2	1K	13M
1397/02/19	11,960	11,960	11,960	11,710	0.15	1	3K	33M
1397/02/18	11,251	11,250	11,251	11,692	(0.08)	2	810	9M
1397/02/16	11,258	11,256	11,258	11,701	(1.24)	7	10K	116M
1397/02/15	11,473	11,473	11,475	11,848	(1.89)	14	16K	179M
1397/02/10	11,500	11,500	11,500	12,076	(0.06)	2	501	6M
1397/02/03	12,580	12,580	12,580	12,083	0.02	1	200	3M
1397/02/02	11,510	11,500	11,510	12,081	(0.09)	5	760	9M
1397/02/01	11,540	11,522	11,540	12,092	(0.3)	6	2K	28M
1397/01/28	11,540	11,540	11,540	12,128	(0.05)	1	400	5M
1397/01/27	11,560	11,560	11,560	12,134	(0.09)	1	800	9M
1397/01/22	12,440	12,440	12,440	12,145	0.01	3	200	2M
1397/01/21	12,000	12,000	12,000	12,144	(0.01)	3	370	4M
1397/01/20	11,831	11,820	11,831	12,145	(0.16)	4	2K	28M
1397/01/19	11,825	11,824	11,831	12,165	(0.07)	7	912	11M
1397/01/18	11,910	11,900	12,000	12,173	(0.36)	3	6K	72M
1397/01/15	12,001	12,001	12,350	12,217	0.05	8	2K	26M
1397/01/08	12,540	12,540	12,540	12,211	0.01	1	100	1M
1397/01/07	12,000	12,000	12,000	12,210	(1.1)	4	16K	190M
1397/01/06	12,000	12,000	12,000	12,346	(0.4)	1	5K	60M
1397/01/05	12,001	11,821	12,001	12,395	(0.31)	3	3K	37M
1396/12/26	12,490	12,490	12,490	12,434	0.01	1	406	5M
1396/12/21	12,000	12,000	12,490	12,433	0.02	3	2K	21M
1396/12/20	12,450	12,002	12,599	12,431	(0.02)	11	6K	76M
1396/12/16	11,837	11,837	11,837	12,433	(0.01)	1	79	935K
1396/12/15	11,851	11,836	11,851	12,434	(0.18)	4	2K	18M
1396/12/14	12,000	11,972	12,100	12,457	(0.8)	19	8K	92M
1396/12/13	12,521	12,001	12,521	12,558	(0.18)	9	3K	37M
1396/12/12	12,594	12,400	12,594	12,581	4.89	25	89K	1B
1396/12/09	12,000	11,900	12,200	11,995	(0.02)	8	6K	71M
1396/12/08	12,000	11,991	12,010	11,997	(0.02)	17	27K	327M
1396/12/07	11,976	11,976	12,001	11,999	(0.33)	16	74K	884M
1396/12/06	12,001	11,974	12,001	12,039	(0.07)	6	5K	61M
1396/12/05	12,090	11,974	12,690	12,047	(0.37)	31	41K	489M
1396/12/02	12,115	12,090	12,115	12,092	(4.98)	35	43K	515M
1396/11/30	12,521	12,500	12,521	12,726	(2.49)	14	23K	284M
1396/11/29	13,331	13,000	13,610	13,051	0.31	10	16K	204M
1396/11/28	13,002	12,999	13,100	13,011	(0.06)	11	41K	536M
1396/11/25	13,000	13,000	13,000	13,019	0.0	1	73	949K
1396/11/24	13,300	13,000	13,333	13,019	0.21	14	33K	434M
1396/11/23	12,466	12,456	13,066	12,992	4.40	21	71K	919M
1396/11/21	12,182	12,182	13,229	12,444	(1.29)	2	400	5M
1396/11/16	12,527	12,527	12,890	12,606	0.06	8	1K	17M
1396/11/15	12,500	12,500	12,500	12,598	0.0	1	200	2M
1396/11/10	12,018	12,018	12,018	12,598	(0.02)	1	165	2M
1396/11/08	12,617	12,252	12,617	12,601	(2.24)	9	20K	247M
1396/11/07	12,656	12,615	12,656	12,890	(2.24)	19	20K	254M
1396/11/04	12,901	12,641	13,693	13,186	(0.9)	34	48K	635M
1396/11/03	12,911	12,816	12,911	13,306	(1.36)	18	10K	129M
1396/11/02	13,201	13,050	13,201	13,490	(1.79)	27	13K	171M
1396/11/01	13,457	13,134	13,458	13,736	(0.41)	7	6K	78M
1396/10/30	13,500	13,500	14,445	13,792	(0.15)	6	5K	72M
1396/10/27	13,800	13,400	13,800	13,813	(0.08)	5	1K	15M
1396/10/26	13,400	13,400	13,790	13,824	(0.31)	8	4K	54M
1396/10/25	13,394	13,390	13,400	13,867	(1.61)	20	11K	153M
1396/10/24	13,600	13,505	13,620	14,094	(0.35)	6	3K	43M
1396/10/20	14,000	13,659	14,000	14,144	(1.61)	4	16K	222M
1396/10/19	13,662	13,662	13,662	14,376	(0.03)	1	206	3M
1396/10/13	13,735	13,734	13,740	14,380	(0.53)	13	4K	50M
1396/10/12	14,885	13,744	14,885	14,456	(0.08)	4	946	13M
1396/10/11	14,889	14,798	14,890	14,467	0.05	4	604	9M
1396/10/10	14,000	13,838	14,000	14,460	(0.73)	8	6K	89M
1396/10/09	14,970	14,970	14,970	14,566	0.07	3	851	13M
1396/10/06	14,982	14,980	14,982	14,556	0.42	4	5K	68M
1396/10/05	14,496	14,460	14,496	14,495	4.99	15	46K	664M
1396/10/04	14,460	14,460	14,460	13,806	0.25	9	2K	26M
1396/10/03	14,371	14,371	14,421	13,772	0.27	10	2K	29M
1396/10/02	14,255	14,255	14,371	13,735	0.35	10	3K	37M
1396/09/29	14,200	14,190	14,251	13,687	0.84	13	6K	86M
1396/09/28	13,686	13,686	14,190	13,573	0.43	13	3K	47M
1396/09/27	13,500	13,500	13,670	13,515	0.01	2	1K	18M
1396/09/25	13,800	13,453	13,800	13,514	(4.57)	30	62K	831M
1396/09/22	13,801	13,801	13,801	14,161	(0.42)	1	5K	69M
1396/09/20	14,300	14,300	14,300	14,221	0.0	1	100	1M
1396/09/19	13,855	13,855	13,855	14,221	(0.01)	1	200	3M
1396/09/18	13,816	13,815	14,700	14,223	(0.7)	13	12K	168M
1396/09/14	13,812	13,812	13,815	14,323	(0.11)	4	1K	15M
1396/09/13	13,855	13,855	13,855	14,339	(0.03)	2	330	5M
1396/09/12	13,811	13,811	13,811	14,344	(0.08)	1	694	10M
1396/09/11	13,860	13,811	14,100	14,355	(0.19)	7	2K	33M
1396/09/08	13,900	13,810	14,855	14,383	(0.24)	6	5K	65M
1396/09/07	14,000	13,955	14,000	14,417	(0.47)	3	5K	65M
1396/09/05	14,202	14,171	14,202	14,485	(2.67)	9	19K	270M
1396/09/04	14,300	14,203	14,300	14,883	(0.13)	3	1K	14M
1396/08/30	14,560	14,500	14,560	14,903	(0.12)	6	2K	22M
1396/08/29	15,450	14,623	15,450	14,921	(0.24)	13	6K	94M
1396/08/27	15,397	14,740	15,397	14,957	0.28	16	14K	204M
1396/08/24	15,600	15,300	15,599	14,915	0.25	3	2K	29M
1396/08/23	14,863	14,863	15,615	14,878	(4.9)	37	166K	2B
1396/08/22	14,871	14,871	14,871	15,645	(0.05)	2	336	5M
1396/08/21	14,890	14,890	14,890	15,653	(0.13)	3	800	12M
1396/08/17	14,975	14,975	14,975	15,673	(0.57)	5	4K	53M
1396/08/16	15,045	15,045	15,045	15,763	(0.46)	4	3K	43M
1396/08/15	15,098	15,098	15,098	15,836	(0.35)	8	2K	33M
1396/08/14	15,346	15,346	15,346	15,892	(1.62)	3	10K	153M
1396/08/09	15,409	15,409	15,409	16,153	(0.41)	2	2K	39M
1396/08/08	15,411	15,411	15,411	16,219	(0.02)	1	129	2M
1396/08/06	15,451	15,451	15,491	16,222	(0.26)	7	2K	25M
1396/08/03	15,491	15,485	15,491	16,264	(0.21)	5	1K	20M
1396/08/02	15,491	15,491	15,491	16,299	(0.04)	2	250	4M
1396/08/01	15,548	15,548	15,548	16,306	(0.37)	9	2K	35M
1396/07/30	15,628	15,628	15,628	16,366	(0.51)	4	3K	48M
1396/07/29	15,734	15,734	15,734	16,450	(0.68)	9	4K	64M
1396/07/26	15,749	15,748	15,749	16,562	(0.08)	3	500	8M
1396/07/25	15,922	15,922	15,922	16,576	(1.1)	6	7K	104M
1396/07/23	15,923	15,923	15,923	16,760	(0.01)	1	45	717K
1396/07/19	15,982	15,982	15,982	16,761	(0.37)	4	2K	35M
1396/07/18	16,000	15,998	16,000	16,823	(0.04)	2	205	3M
1396/07/17	16,120	16,120	16,120	16,829	(0.18)	3	1K	20M
1396/07/16	17,273	17,273	17,275	16,859	0.04	4	500	9M
1396/07/15	16,019	16,019	16,019	16,852	(0.06)	1	344	6M
1396/07/12	16,035	16,035	16,035	16,862	(0.09)	4	550	9M
1396/07/10	16,040	16,040	16,040	16,878	(0.01)	1	50	802K
1396/07/05	16,285	16,285	16,285	16,879	(1.53)	9	9K	144M
1396/07/04	16,497	16,495	16,497	17,142	(1.27)	13	7K	121M
1396/07/03	16,600	16,555	16,600	17,363	(0.04)	2	246	4M
1396/06/29	16,661	16,555	16,661	17,370	(0.09)	2	550	9M
1396/06/28	17,250	16,602	17,250	17,386	(0.51)	4	3K	50M
1396/06/25	16,606	16,606	16,606	17,475	(0.03)	1	165	3M
1396/06/22	17,400	17,400	17,400	17,480	(0.03)	1	2K	35M
1396/06/19	16,900	16,720	16,900	17,486	(0.02)	2	165	3M
1396/06/15	16,900	16,900	16,900	17,490	(0.26)	1	2K	34M
1396/06/14	16,800	16,800	16,800	17,535	(0.36)	1	2K	37M
1396/06/13	16,760	16,758	18,177	17,598	(0.24)	11	32K	554M
1396/06/12	16,912	16,912	16,912	17,640	(0.91)	3	5K	86M
1396/06/08	17,000	17,000	17,051	17,802	(0.5)	4	3K	47M
1396/06/06	17,129	17,013	17,129	17,892	(0.09)	3	500	9M
1396/06/04	17,210	17,206	17,210	17,908	(1.12)	3	6K	107M
1396/06/01	17,600	17,600	18,379	18,111	0.32	14	15K	269M
1396/05/31	17,995	16,805	18,430	18,053	2.10	25	81K	1B
1396/05/30	17,350	16,672	18,040	17,681	0.75	38	25K	443M
1396/05/29	17,400	16,726	17,400	17,549	(0.32)	5	2K	40M
1396/05/28	17,497	17,497	17,636	17,606	4.82	14	40K	706M
1396/05/24	16,840	16,840	17,434	16,797	0.33	9	8K	141M
1396/05/23	16,000	16,000	16,000	16,742	(0.1)	2	628	10M
1396/05/21	16,000	16,000	16,000	16,758	(0.02)	1	100	2M
1396/05/18	15,972	15,972	15,972	16,761	(0.3)	6	2K	29M
1396/05/17	16,950	16,950	16,950	16,812	0.04	2	1K	20M
1396/05/16	16,700	16,700	16,980	16,806	0.50	5	10K	170M
1396/05/15	16,050	16,018	16,490	16,722	(0.82)	12	5K	80M
1396/05/11	16,186	16,186	17,000	16,861	(1.03)	13	10K	161M
1396/05/10	16,564	16,564	17,288	17,037	(2.28)	10	16K	260M
1396/05/04	17,270	17,265	17,966	17,435	0.92	10	30K	527M
1396/05/03	17,500	17,273	17,888	17,276	0.11	19	163K	3B
1396/05/02	17,148	17,148	17,273	17,257	4.90	53	188K	3B
1396/05/01	16,451	16,450	16,451	16,451	5.00	32	119K	2B
1396/04/31	15,498	15,490	15,943	15,668	3.19	25	43K	677M
1396/04/28	14,044	14,044	15,261	15,184	4.47	18	46K	703M
1396/04/26	14,749	14,749	14,749	14,535	0.05	1	1K	15M
1396/04/25	14,850	14,528	14,850	14,528	(5.0)	23	169K	2B
1396/04/24	14,562	14,558	14,562	15,292	(0.21)	6	1K	20M
1396/04/20	15,000	15,000	15,370	15,324	4.68	17	36K	555M
1396/04/19	14,500	14,500	14,604	14,639	(0.06)	3	3K	41M
1396/04/18	13,916	13,916	13,918	14,648	0.0	2	2	28K
1396/04/17	14,600	14,600	14,600	14,648	(0.01)	1	500	7M
1396/04/14	14,000	14,000	14,000	14,649	(0.11)	1	800	11M
1396/04/11	14,010	14,010	14,012	14,665	(0.14)	2	1K	15M
1396/04/10	14,100	13,972	14,604	14,686	(0.14)	9	1K	18M
1396/04/07	13,981	13,981	14,600	14,706	(0.07)	5	564	8M
1396/04/04	14,009	14,009	14,110	14,716	(0.2)	5	1K	21M
1396/03/31	14,201	14,102	14,201	14,746	(0.61)	7	4K	61M
1396/03/30	14,186	14,186	14,857	14,837	(0.2)	4	2K	22M
1396/03/29	14,182	14,182	14,600	14,866	(0.22)	11	2K	24M
1396/03/28	14,185	14,185	14,185	14,899	(0.07)	1	475	7M
1396/03/23	14,172	14,172	15,250	14,909	0.65	10	11K	164M
1396/03/22	14,300	14,172	14,300	14,813	(0.2)	4	1K	21M
1396/03/20	15,289	15,246	15,289	14,842	0.15	4	2K	25M
1396/03/17	14,110	14,110	15,340	14,820	0.15	7	2K	26M
1396/03/16	14,101	14,101	15,570	14,798	(0.26)	8	5K	68M
1396/03/07	17,000	16,220	17,120	16,687	(2.13)	34	45K	755M
1396/03/06	16,550	16,550	17,054	17,050	4.97	44	74K	1B
1396/03/03	15,999	15,602	16,340	16,242	4.37	21	125K	2B
1396/03/02	15,500	15,500	15,800	15,562	0.93	5	19K	298M
1396/02/31	15,418	15,418	15,418	15,418	0.0	10	14K	210M
1396/02/30	14,965	14,965	15,471	15,418	(0.34)	13	14K	221M
1396/02/26	15,201	14,975	15,201	15,471	(1.85)	15	15K	227M
1396/02/25	15,201	15,201	15,800	15,763	(0.05)	3	542	8M
1396/02/24	15,800	15,300	15,800	15,771	(0.09)	3	971	15M
1396/02/23	15,999	15,800	16,104	15,785	0.59	15	17K	264M
1396/02/20	15,800	15,520	16,587	15,693	(0.78)	24	21K	336M
1396/02/17	15,333	15,250	15,775	15,816	(0.26)	8	2K	37M
1396/02/16	15,400	15,400	15,700	15,858	(0.18)	4	2K	28M
1396/02/13	15,699	15,699	15,995	15,886	0.08	4	5K	80M
1396/02/12	15,995	15,318	15,995	15,874	(1.55)	13	11K	177M
1396/02/11	15,500	15,500	15,556	16,124	(0.4)	5	3K	49M
1396/02/10	16,000	16,000	16,000	16,188	0.0	1	71	1M
1396/02/09	16,688	15,561	16,688	16,188	0.01	7	881	14M
1396/02/06	15,444	15,444	15,701	16,186	(0.41)	5	3K	54M
1396/02/04	15,953	15,950	16,005	16,253	(0.12)	4	2K	31M
1396/02/03	15,950	15,950	15,950	16,272	(0.01)	1	106	2M
1396/02/02	16,160	16,160	16,160	16,273	(0.01)	1	168	3M
1396/01/30	16,010	16,000	16,200	16,274	(2.85)	18	19K	312M
1396/01/29	16,500	16,171	16,500	16,751	(1.59)	14	10K	157M
1396/01/28	16,805	16,500	16,805	17,022	(1.75)	14	11K	187M
1396/01/27	16,811	16,811	17,100	17,325	(0.07)	2	1K	17M
1396/01/26	17,670	17,000	17,738	17,337	2.56	24	24K	419M
1396/01/23	16,700	16,700	17,290	16,904	0.36	5	5K	78M
1396/01/21	17,293	17,293	17,500	16,844	0.07	3	720	12M
1396/01/20	16,800	16,800	17,240	16,833	0.77	7	8K	133M
1396/01/19	17,130	17,130	17,228	16,705	1.81	16	11K	196M
1396/01/16	17,260	15,800	17,280	16,408	(0.38)	28	10K	165M
1396/01/15	17,137	16,444	17,260	16,470	0.19	31	286K	5B
1396/01/14	16,499	16,499	16,932	16,439	1.94	23	21K	355M
1396/01/09	15,600	15,600	16,500	16,126	0.27	8	4K	58M
1396/01/08	15,301	15,271	16,500	16,082	0.05	12	5K	75M
1396/01/07	15,401	15,315	15,401	16,074	(0.29)	4	2K	29M
1396/01/05	16,000	15,500	16,000	16,121	(0.1)	2	2K	24M
1395/12/28	16,488	16,488	16,490	16,137	0.08	6	1K	18M
1395/12/25	15,327	15,325	16,500	16,124	0.01	8	2K	30M
1395/12/23	16,122	16,122	16,122	16,122	0.0	9	273K	4B
1395/12/22	15,321	15,321	16,840	16,122	(0.03)	11	3K	40M
1395/12/21	15,400	15,400	15,400	16,127	(0.25)	1	2K	25M
1395/12/16	15,400	15,400	15,400	16,167	(0.03)	1	211	3M
1395/12/15	16,700	16,700	16,700	16,172	0.07	2	700	12M
1395/12/11	16,009	15,532	16,009	16,160	(1.15)	11	8K	126M
1395/12/10	16,999	16,343	16,999	16,348	(4.97)	21	54K	879M
1395/12/09	16,510	16,505	16,666	17,203	(0.97)	7	5K	90M
1395/12/08	17,500	17,085	17,500	17,372	(3.4)	11	21K	353M
1395/12/07	18,740	18,740	18,740	17,984	0.0	1	10	187K
1395/12/03	18,900	17,558	18,959	17,984	(2.69)	21	33K	595M
1395/12/02	17,588	17,588	17,588	18,482	(0.01)	1	60	1M
1395/12/01	18,431	18,431	19,350	18,484	(4.73)	56	108K	2B
1395/11/30	19,500	19,000	19,500	19,401	4.16	29	51K	986M
1395/11/27	18,999	18,999	19,190	18,627	0.02	4	205	4M
1395/11/26	19,350	17,711	19,350	18,624	(0.06)	4	931	17M
1395/11/25	17,874	17,874	19,612	18,635	(0.95)	14	10K	183M
1395/11/24	18,480	17,923	18,690	18,813	(0.25)	5	3K	48M
1395/11/23	18,486	18,486	18,690	18,861	(0.03)	2	453	8M
1395/11/20	18,028	18,028	18,486	18,867	(0.57)	11	3K	54M
1395/11/19	19,494	17,941	19,611	18,976	0.56	15	9K	179M
1395/11/18	19,380	18,421	19,380	18,871	(2.68)	26	17K	317M
1395/11/17	18,999	18,504	18,999	19,390	(0.45)	5	2K	43M
1395/11/16	20,000	18,484	20,400	19,477	0.11	26	30K	582M
1395/11/13	19,500	18,769	19,815	19,456	(1.52)	38	17K	321M
1395/11/12	19,429	19,427	19,817	19,756	4.67	50	65K	1B
1395/11/11	18,799	18,000	18,951	18,874	4.57	69	72K	1B
1395/11/10	18,700	17,600	18,744	18,049	1.10	37	12K	213M
1395/11/09	17,434	17,434	18,305	17,853	5.38	33	138K	2B
1395/10/29	16,700	16,700	17,006	16,941	4.59	21	28K	468M
1395/10/28	16,650	16,650	16,650	16,197	0.15	1	1K	24M
1395/10/27	16,007	15,900	16,890	16,173	0.09	13	3K	49M
1395/10/26	17,196	16,121	17,196	16,159	(4.77)	19	29K	461M
1395/10/25	17,378	16,123	17,378	16,969	(0.01)	6	2K	32M
1395/10/22	17,300	17,300	17,300	16,970	0.01	1	100	2M
1395/10/20	17,498	17,498	17,498	16,969	0.01	1	100	2M
1395/10/19	17,849	16,166	17,850	16,967	(0.21)	10	6K	93M
1395/10/18	17,599	16,910	17,600	17,002	(4.48)	13	35K	601M
1395/10/14	17,980	17,000	18,100	17,800	1.46	17	27K	475M
1395/10/13	17,980	17,980	17,980	17,544	0.01	1	100	2M
1395/10/12	16,750	16,750	17,434	17,542	(0.1)	3	745	13M
1395/10/11	17,999	16,989	17,999	17,560	(1.81)	15	11K	194M
1395/10/08	18,260	17,900	18,270	17,883	2.66	4	15K	275M
1395/10/07	17,799	16,700	17,799	17,419	(0.55)	20	6K	96M
1395/10/06	16,751	16,739	16,756	17,516	(0.58)	7	3K	54M
1395/10/05	17,079	16,700	18,100	17,619	1.71	14	14K	255M
1395/10/04	17,323	17,323	17,323	17,323	(5.0)	8	48K	837M
1395/10/01	18,600	17,343	18,600	18,234	(0.08)	4	696	12M
1395/09/30	17,359	17,359	18,249	18,249	(0.13)	14	11K	194M
1395/09/29	17,525	17,520	18,300	18,272	(0.92)	10	14K	252M
1395/09/28	17,567	17,567	18,640	18,442	(0.26)	7	13K	239M
1395/09/24	17,581	17,581	18,300	18,491	(0.08)	4	560	10M
1395/09/23	18,970	18,900	18,970	18,506	0.57	3	6K	114M
1395/09/22	18,499	17,518	18,499	18,401	(0.21)	9	11K	201M
1395/09/21	18,217	17,330	18,990	18,440	1.38	19	28K	522M
1395/09/20	17,770	17,770	18,219	18,189	4.82	37	99K	2B
1395/09/17	16,687	15,898	17,451	17,352	4.40	44	38K	660M
1395/09/16	16,562	16,562	17,400	16,620	(4.66)	75	171K	3B
1395/09/15	17,433	17,433	17,433	17,433	(5.0)	8	42K	739M
1395/09/14	17,767	17,767	17,767	18,350	(1.88)	1	10K	178M
1395/09/13	18,258	17,858	18,258	18,702	(0.51)	5	3K	52M
1395/09/09	18,500	18,300	18,900	18,797	(2.4)	8	22K	406M
1395/09/07	18,363	18,360	18,363	19,260	(0.34)	4	2K	32M
1395/09/06	18,870	18,861	18,870	19,326	(2.61)	14	13K	251M
1395/09/03	19,910	18,551	19,910	19,843	3.55	65	618K	12B
1395/09/02	18,000	18,000	19,520	19,162	3.07	68	213K	4B
1395/09/01	19,338	17,800	19,338	18,592	0.23	9	5K	90M
1395/08/29	18,760	18,219	18,761	18,549	3.81	52	54K	1B
1395/08/26	17,030	17,030	17,878	17,868	4.94	94	222K	4B
1395/08/25	16,865	16,351	17,050	17,027	4.85	48	466K	8B
1395/08/24	16,239	14,906	16,239	16,239	5.00	46	427K	7B
1395/08/23	15,000	15,000	15,495	15,466	4.80	47	662K	10B
1395/08/22	15,000	14,560	15,000	14,758	(0.1)	5	8K	113M
1395/08/19	14,212	14,212	14,212	14,773	(1.25)	2	8K	121M
1395/08/17	14,701	14,435	14,701	14,960	(1.48)	3	11K	164M
1395/08/16	14,560	14,560	14,565	15,184	(0.15)	2	1K	17M
1395/08/15	15,460	14,200	15,460	15,207	3.17	5	22K	343M
1395/08/12	15,000	14,453	15,298	14,740	(3.11)	21	79K	1B
1395/08/11	15,061	15,061	15,061	15,213	(4.04)	12	26K	386M
1395/08/10	15,259	15,259	15,260	15,853	(1.3)	16	8K	126M
1395/08/09	15,898	15,691	17,290	16,062	(2.75)	26	48K	777M
1395/08/08	15,910	15,910	16,532	16,516	4.90	20	37K	607M
1395/08/05	15,400	15,400	15,765	15,745	4.86	43	89K	1B
1395/08/04	15,000	14,250	15,680	15,015	0.11	20	6K	86M
1395/08/03	15,275	14,999	15,275	14,999	3.10	22	23K	347M
1395/08/02	14,782	14,782	14,991	14,548	1.89	14	14K	207M
1395/08/01	14,440	14,440	14,440	14,278	3.82	18	28K	401M
1395/07/28	13,500	13,500	14,334	13,753	0.74	19	12K	166M
1395/07/27	13,493	13,493	13,653	13,652	4.99	19	71K	969M
1395/07/26	13,000	13,000	13,237	13,003	3.14	20	26K	350M
1395/07/25	12,970	12,970	13,095	12,607	1.08	16	10K	125M
1395/07/18	12,599	12,500	12,920	12,472	1.36	13	15K	190M
1395/07/14	12,820	11,900	12,820	12,305	0.78	7	7K	85M
1395/07/13	12,001	12,001	12,001	12,210	(0.02)	1	500	6M
1395/07/12	12,000	12,000	12,000	12,213	(0.02)	1	415	5M
1395/07/11	11,682	11,682	11,682	12,215	(0.13)	1	1K	14M
1395/07/10	12,020	12,010	12,020	12,231	(0.21)	2	4K	54M
1395/07/07	12,857	12,021	12,857	12,257	0.10	5	6K	71M
1395/07/06	12,522	12,500	12,522	12,245	0.04	4	778	10M
1395/07/05	11,795	11,795	12,471	12,240	3.05	23	28K	348M
1395/07/04	11,795	11,795	11,795	11,878	(0.02)	3	841	10M
1395/07/03	11,310	11,310	11,310	11,880	(0.21)	6	2K	20M
1395/06/31	11,900	11,340	11,900	11,905	(0.26)	7	2K	26M
1395/06/29	11,353	11,353	11,353	11,936	(0.12)	2	1K	11M
1395/06/28	11,430	11,430	11,440	11,950	(0.67)	9	6K	64M
1395/06/27	11,681	11,681	11,681	12,031	(0.02)	2	378	4M
1395/06/24	11,550	11,550	11,555	12,034	(0.46)	4	4K	47M
1395/06/23	12,089	12,089	12,725	12,090	(4.99)	19	61K	732M
1395/06/21	12,129	12,129	12,129	12,725	(0.33)	4	3K	31M
1395/06/20	12,288	12,288	12,288	12,767	(1.29)	2	10K	123M
1395/06/17	12,357	12,356	12,395	12,934	(0.55)	9	5K	57M
1395/06/16	13,223	12,563	13,223	13,005	(1.66)	21	15K	187M
1395/06/15	13,315	12,501	13,315	13,224	4.28	59	135K	2B
1395/06/14	12,681	12,681	12,681	12,681	4.99	15	47K	594M
1395/06/13	12,642	12,642	12,642	12,078	0.32	3	3K	34M
1395/06/10	12,587	12,587	12,587	12,040	0.43	10	4K	49M
1395/06/09	12,003	12,003	12,315	11,988	2.21	18	24K	298M
1395/06/08	11,970	11,969	11,970	11,729	2.89	23	26K	312M
1395/06/07	11,761	11,761	11,790	11,400	1.52	11	14K	163M
1395/06/06	11,615	11,600	11,615	11,229	1.51	19	14K	158M
1395/06/03	11,487	11,487	11,487	11,062	1.12	16	11K	122M
1395/06/02	11,177	10,248	11,197	10,940	2.59	19	25K	281M
1395/06/01	11,011	11,011	11,163	10,664	0.30	4	3K	35M
1395/05/31	11,000	11,000	11,000	10,632	0.10	2	1K	15M
1395/05/30	11,048	11,040	11,048	10,621	0.94	8	9K	99M
1395/05/27	10,971	9,928	10,971	10,522	0.70	10	7K	80M
1395/05/26	10,600	10,600	10,762	10,449	1.94	13	20K	213M
1395/05/25	10,400	10,400	10,650	10,250	1.05	7	13K	134M
1395/05/24	10,030	10,011	10,055	10,143	(0.18)	8	7K	68M
1395/05/23	9,900	9,900	9,900	10,161	0.0	1	2	20K
1395/05/20	10,100	10,015	10,100	10,161	(0.01)	3	554	6M
1395/05/17	10,617	10,300	10,617	10,162	0.49	9	10K	102M
1395/05/16	9,720	9,720	10,504	10,112	1.08	18	14K	140M
1395/05/12	9,711	9,700	9,711	10,004	(0.12)	3	2K	19M
1395/05/10	10,451	9,675	10,451	10,016	0.0	5	325	3M
1395/05/06	9,750	9,562	9,750	10,016	(0.23)	5	3K	29M
1395/05/05	9,651	9,651	9,750	10,039	(0.01)	2	97	937K
1395/05/03	10,372	9,720	10,372	10,040	0.0	2	231	2M
1395/05/02	10,199	10,199	10,244	10,040	2.90	9	30K	307M
1395/04/30	9,284	9,283	9,284	9,757	(0.14)	3	1K	13M
1395/04/29	9,311	9,311	9,313	9,771	(0.11)	4	1K	11M
1395/04/28	9,675	9,675	9,700	9,782	(0.01)	2	307	3M
1395/04/27	9,500	9,500	9,500	9,783	(1.87)	16	20K	188M
1395/04/26	9,494	9,494	9,494	9,969	(0.02)	1	200	2M
1395/04/23	9,475	9,475	9,475	9,971	(0.01)	1	100	948K
1395/04/22	9,474	9,474	9,474	9,972	0.0	1	1	9K
1395/04/19	10,251	10,250	10,251	9,972	0.06	2	1K	11M
1395/04/15	10,411	10,251	10,412	9,966	0.49	16	5K	54M
1395/04/14	10,000	10,000	10,378	9,917	0.33	8	5K	55M
1395/04/12	9,500	9,500	9,505	9,884	(0.17)	6	2K	20M
1395/04/08	9,900	9,900	10,081	9,901	0.17	11	53K	525M
1395/04/06	9,884	9,884	9,884	9,884	0.0	1	201	2M
1395/04/02	9,750	9,750	9,751	9,884	(0.81)	13	19K	185M
1395/04/01	9,700	9,700	9,700	9,965	(0.02)	1	400	4M
1395/03/31	9,700	9,700	9,700	9,967	(0.02)	1	390	4M
1395/03/26	9,700	9,700	9,700	9,969	(0.04)	3	755	7M
1395/03/25	9,800	9,800	9,800	9,973	(1.13)	6	20K	193M
1395/03/24	9,800	9,800	9,800	10,087	(0.06)	1	1K	10M
1395/03/23	9,750	9,750	10,179	10,093	(0.07)	2	954	9M
1395/03/22	9,750	9,750	9,750	10,100	(0.01)	2	119	1M
1395/03/18	9,910	9,908	9,910	10,101	(0.17)	7	4K	37M
1395/03/17	10,031	10,000	10,031	10,118	(2.98)	11	36K	359M
1395/03/16	10,010	10,000	10,010	10,429	(0.72)	8	7K	72M
1395/03/12	10,984	10,984	10,984	10,505	0.0	1	1	11K
1395/03/11	10,431	10,430	10,947	10,505	0.76	65	26K	271M
1395/03/10	10,426	10,400	10,426	10,426	4.99	56	104K	1B
1395/03/01	12,310	12,301	12,700	12,530	(0.45)	22	12K	147M
1395/02/29	12,405	12,300	12,405	12,587	(0.38)	10	6K	72M
1395/02/28	12,900	12,699	12,900	12,635	0.17	17	6K	72M
1395/02/27	12,500	12,471	12,700	12,613	(0.05)	9	4K	48M
1395/02/26	12,501	12,500	12,800	12,619	(1.14)	12	25K	315M
1395/02/25	12,986	12,372	12,986	12,765	(1.7)	10	14K	174M
1395/02/22	13,200	12,401	13,200	12,986	(0.25)	3	2K	25M
1395/02/20	12,344	12,344	13,490	13,019	0.21	5	3K	34M
1395/02/19	13,520	12,260	13,520	12,992	0.80	15	18K	232M
1395/02/18	13,500	12,587	13,500	12,889	(2.72)	16	21K	268M
1395/02/15	13,000	13,000	13,000	13,249	(0.14)	2	2K	32M
1395/02/14	13,789	13,000	13,789	13,268	(0.05)	7	3K	39M
1395/02/13	12,901	12,901	12,910	13,274	(1.83)	10	14K	184M
1395/02/12	13,358	13,358	14,000	13,521	(3.84)	36	27K	366M
1395/02/11	13,358	13,358	13,358	14,061	0.0	1	5	67K
1395/02/08	13,363	13,363	13,363	14,061	(0.04)	3	263	4M
1395/02/07	13,409	13,409	13,409	14,066	(0.34)	12	2K	32M
1395/02/06	13,445	13,445	13,445	14,114	(0.27)	5	2K	26M
1395/02/05	13,477	13,477	13,477	14,152	(0.24)	6	2K	23M
1395/02/04	13,489	13,489	13,489	14,186	(0.08)	5	620	8M
1395/02/01	13,528	13,528	13,528	14,198	(0.29)	5	2K	27M
1395/01/31	13,536	13,536	13,536	14,239	(0.06)	3	425	6M
1395/01/30	13,687	13,687	13,687	14,248	(1.1)	12	8K	104M
1395/01/29	13,693	13,693	13,693	14,407	(0.04)	3	300	4M
1395/01/28	13,795	13,795	13,795	14,413	(0.74)	3	5K	70M
1395/01/25	14,055	14,055	14,055	14,521	(1.85)	5	12K	173M
1395/01/24	14,218	14,175	14,230	14,794	(0.85)	11	6K	82M
1395/01/23	14,219	14,218	14,220	14,921	(0.29)	7	2K	27M
1395/01/22	14,845	14,550	15,480	14,964	(0.33)	13	9K	132M
1395/01/21	14,859	14,300	14,859	15,013	(0.05)	2	495	7M
1395/01/18	15,740	14,478	15,740	15,021	(1.44)	25	12K	177M
1395/01/17	15,240	15,240	15,240	15,240	4.99	53	95K	1B
1395/01/16	14,500	14,499	14,529	14,515	4.89	32	39K	559M
1395/01/15	14,000	14,000	14,000	13,838	0.10	3	3K	39M
1395/01/14	13,630	13,630	13,630	13,824	(0.13)	1	3K	41M
1395/01/11	13,550	13,500	13,990	13,842	(1.14)	9	13K	181M
1395/01/10	14,000	14,000	14,000	14,001	0.0	1	142	2M
1395/01/09	14,000	14,000	14,001	14,001	0.0	3	2K	26M
1395/01/08	14,683	13,500	14,683	14,001	0.12	8	7K	99M
1395/01/07	14,633	13,800	14,633	13,984	(0.01)	5	1K	21M
1394/12/26	13,986	13,986	14,000	13,986	0.0	6	13K	183M
1394/12/25	13,986	13,986	13,986	13,986	5.00	20	38K	534M
1394/12/24	13,596	13,596	13,745	13,320	1.75	17	14K	193M
1394/12/22	13,250	12,701	13,250	13,091	(0.04)	11	11K	147M
1394/12/19	13,110	13,001	13,200	13,096	0.15	7	15K	200M
1394/12/18	13,110	13,110	13,110	13,076	0.41	7	24K	311M
1394/12/17	13,110	13,105	13,110	13,022	0.01	2	613	8M
1394/12/16	13,200	13,190	13,200	13,021	0.18	3	4K	59M
1394/12/15	12,850	12,850	13,200	12,998	1.14	25	26K	338M
1394/12/12	12,900	12,850	13,000	12,851	(1.81)	18	306K	4B
1394/12/11	13,099	13,000	13,099	13,088	(0.02)	5	2K	23M
1394/12/10	13,100	13,000	13,100	13,090	0.48	6	33K	431M
1394/12/09	13,026	12,968	13,200	13,027	(4.56)	35	63K	817M
1394/12/08	14,000	13,650	14,000	13,650	0.01	4	2K	32M
1394/12/05	12,611	12,611	13,650	13,649	4.99	58	76K	1B
1394/12/04	13,000	13,000	13,000	13,000	(20.28)	12	20K	259M
1394/11/28	15,773	15,608	15,773	16,307	(0.74)	9	5K	76M
1394/11/27	17,768	16,076	17,768	16,429	(2.91)	13	26K	433M
1394/11/24	16,700	16,700	16,700	16,922	(0.06)	3	1K	23M
1394/11/21	16,500	16,500	17,760	16,933	0.11	9	2K	29M
1394/11/20	17,643	17,388	17,643	16,915	0.67	7	5K	80M
1394/11/19	17,310	17,310	17,388	16,803	1.47	8	9K	154M
1394/11/18	16,501	16,501	16,501	16,560	0.0	2	58	957K
1394/11/17	16,300	16,300	16,300	16,560	0.0	1	1	16K
1394/11/14	16,001	16,001	17,175	16,560	1.23	10	17K	288M
1394/11/13	16,387	15,541	16,387	16,358	0.0	4	3K	42M
1394/11/12	16,000	16,000	16,375	16,358	4.89	21	57K	933M
1394/11/11	14,830	14,830	14,888	15,596	(0.08)	2	505	8M
1394/11/07	16,280	16,000	16,280	15,608	0.01	2	62	1M
1394/11/06	16,200	16,200	16,200	15,607	0.26	4	2K	33M
1394/11/05	15,500	15,500	16,290	15,567	0.08	9	1K	18M
1394/11/04	15,500	15,500	15,560	15,554	2.70	24	39K	605M
1394/11/03	14,800	14,800	15,000	15,145	(0.03)	3	670	10M
1394/10/30	14,700	14,700	14,750	15,149	(0.11)	4	1K	17M
1394/10/29	14,600	14,600	15,000	15,166	(0.12)	3	1K	16M
1394/10/28	14,500	14,500	14,500	15,184	(0.12)	1	870	13M
1394/10/27	15,303	14,538	15,303	15,203	(0.65)	7	8K	123M
1394/10/26	15,001	15,001	15,001	15,303	(0.19)	3	3K	43M
1394/10/23	15,000	15,000	15,898	15,332	1.26	11	17K	263M
1394/10/22	15,799	15,000	15,799	15,141	0.14	11	13K	201M
1394/10/21	14,901	14,900	14,901	15,120	(0.15)	2	3K	45M
1394/10/20	15,700	15,000	15,700	15,142	0.02	6	2K	25M
1394/10/16	15,139	15,139	15,139	15,139	4.99	29	58K	879M
1394/10/15	14,390	14,390	14,450	14,419	0.01	3	1K	22M
1394/10/12	14,700	14,700	14,910	14,418	1.53	8	15K	215M
1394/10/09	14,000	14,000	14,201	14,201	(1.42)	8	18K	246M
1394/10/07	14,200	14,200	14,200	14,406	(0.44)	4	8K	114M
1394/10/06	14,400	14,400	14,400	14,469	0.0	1	35	504K
1394/10/02	14,200	14,200	14,300	14,469	(0.17)	6	3K	40M
1394/10/01	14,300	14,260	14,300	14,493	(0.64)	6	11K	157M
1394/09/30	14,400	14,400	14,400	14,587	(0.18)	4	4K	59M
1394/09/29	14,500	14,500	14,500	14,613	(0.25)	5	8K	121M
1394/09/28	14,600	14,600	14,600	14,649	(0.04)	2	4K	58M
1394/09/25	14,667	14,600	14,667	14,655	(0.08)	3	6K	89M
1394/09/24	14,650	14,600	14,800	14,667	0.12	12	7K	109M
1394/09/23	14,600	14,600	14,650	14,649	0.0	3	2K	30M
1394/09/22	14,600	14,600	14,699	14,649	(0.01)	3	1K	20M
1394/09/18	14,650	14,650	14,650	14,650	0.0	1	2K	29M
1394/09/17	14,600	14,600	14,650	14,650	(0.01)	2	2K	34M
1394/09/16	14,600	14,600	14,700	14,651	0.05	5	10K	154M
1394/09/15	15,000	14,700	15,000	14,644	0.26	4	12K	172M
1394/09/14	14,350	14,350	14,700	14,606	(0.01)	7	5K	77M
1394/09/10	14,700	14,700	14,700	14,608	0.01	1	900	13M
1394/09/08	14,500	14,500	15,000	14,606	(0.12)	4	8K	110M
1394/09/07	14,700	14,700	15,000	14,624	0.14	8	2K	29M
1394/09/03	14,550	14,500	14,720	14,604	(0.18)	11	14K	207M
1394/09/02	14,200	14,200	14,700	14,630	(1.14)	9	19K	270M
1394/09/01	14,900	14,700	14,900	14,798	(0.8)	7	19K	273M
1394/08/30	14,918	14,918	14,918	14,918	0.0	2	102	2M
1394/08/27	14,900	14,500	15,200	14,918	0.32	16	7K	100M
1394/08/26	14,225	14,225	14,936	14,870	(20.49)	12	10K	144M
1394/08/13	17,772	17,772	17,772	18,703	(0.02)	1	107	2M
1394/08/12	17,790	17,790	17,790	18,707	(0.1)	2	538	10M
1394/08/11	17,795	17,795	17,795	18,726	(0.03)	2	155	3M
1394/08/10	17,802	17,802	17,802	18,731	(0.04)	2	201	4M
1394/08/09	17,839	17,839	17,839	18,738	(0.21)	2	1K	20M
1394/07/29	19,100	19,100	19,450	18,777	0.12	3	2K	30M
1394/07/26	18,500	18,200	19,000	18,754	(0.17)	17	5K	92M
1394/07/25	19,720	18,301	19,720	18,785	(0.07)	11	3K	48M
1394/07/22	19,500	18,525	19,550	18,798	(3.6)	70	45K	841M
1394/07/21	19,495	19,495	19,650	19,500	(4.98)	109	58K	1B
1394/07/14	19,503	19,503	19,503	20,521	(0.04)	1	200	4M
1394/07/07	19,512	19,512	19,512	20,529	(0.04)	1	203	4M
1394/07/01	19,524	19,524	19,524	20,538	(0.06)	2	302	6M
1394/06/30	19,542	19,542	19,542	20,551	(0.09)	5	450	9M
1394/06/29	19,561	19,561	19,561	20,570	(0.1)	1	482	9M
1394/06/21	19,582	19,582	19,582	20,590	(0.11)	1	508	10M
1394/06/17	19,597	19,597	19,597	20,612	(0.08)	2	384	8M
1394/06/16	19,620	19,620	19,620	20,628	(0.12)	3	560	11M
1394/06/14	19,627	19,627	19,627	20,652	(0.03)	2	160	3M
1394/06/07	19,890	19,890	19,890	20,659	(0.03)	1	200	4M
1394/06/04	19,633	19,633	19,633	20,665	0.0	1	25	491K
1394/06/01	19,667	19,667	19,667	20,666	(0.17)	7	837	16M
1394/05/31	19,699	19,699	19,699	20,702	(0.16)	7	769	15M
1394/05/28	19,800	19,787	19,900	20,735	(0.45)	6	2K	42M
1394/05/27	19,867	19,867	19,867	20,828	(0.4)	8	2K	38M
1394/05/26	19,942	19,942	19,942	20,912	(0.38)	7	2K	36M
1394/05/25	20,053	20,053	20,053	20,991	(0.55)	5	3K	53M
1394/05/24	20,108	20,108	20,108	21,108	(0.27)	5	1K	26M
1394/05/21	21,000	20,115	21,000	21,166	(0.03)	3	311	6M
1394/05/19	21,000	20,420	21,000	21,172	(1.5)	12	7K	141M
1394/05/18	20,668	20,668	20,700	21,494	(1.2)	10	5K	114M
1394/05/17	20,900	20,812	20,900	21,755	(0.69)	9	3K	66M
1394/05/14	21,000	21,000	21,000	21,907	(0.09)	1	462	10M
1394/05/13	21,658	21,658	22,989	21,926	0.02	7	1K	30M
1394/05/12	21,324	21,324	21,324	21,922	(2.33)	12	10K	219M
1394/05/11	22,440	22,229	22,440	22,446	(4.07)	32	19K	418M
1394/05/10	23,550	23,280	23,550	23,398	(0.07)	6	3K	71M
1394/05/07	23,500	23,000	23,500	23,414	(0.01)	2	200	5M
1394/05/06	22,689	22,689	23,549	23,416	(1.96)	20	9K	197M
1394/05/05	22,901	22,889	22,902	23,883	(0.87)	14	4K	89M
1394/05/04	23,211	23,211	23,245	24,093	(1.39)	13	6K	142M
1394/05/03	23,700	23,549	23,700	24,432	(1.44)	9	7K	157M
1394/04/31	25,124	23,812	25,124	24,788	(0.18)	5	1K	28M
1394/04/24	24,834	24,020	24,834	24,832	(0.01)	3	450	11M
1394/04/23	25,124	24,101	25,125	24,834	0.04	8	3K	70M
1394/04/22	25,124	25,000	25,125	24,825	0.09	4	2K	46M
1394/04/21	25,120	25,120	25,125	24,802	3.65	18	16K	404M
1394/04/20	25,063	25,063	25,068	23,929	0.23	3	1K	25M
1394/04/16	23,609	23,609	25,168	23,875	(0.4)	10	14K	338M
1394/04/15	24,101	23,700	24,101	23,970	(2.31)	16	21K	509M
1394/04/14	24,500	24,000	24,500	24,537	(0.22)	10	4K	103M
1394/04/13	24,592	24,592	24,593	24,592	(5.0)	27	31K	764M
1394/04/10	25,636	25,636	25,636	25,886	(4.07)	26	18K	459M
1394/04/09	25,648	25,648	25,648	26,985	(0.04)	1	200	5M
1394/04/07	25,668	25,668	25,668	26,997	(0.08)	3	339	9M
1394/04/06	25,673	25,673	25,673	27,018	(0.02)	1	100	3M
1394/04/03	25,823	25,823	25,823	27,024	(0.58)	6	3K	66M
1394/04/02	25,835	25,835	25,835	27,182	(0.04)	1	200	5M
1394/04/01	25,857	25,857	25,857	27,194	(0.08)	4	366	9M
1394/03/30	26,063	26,063	26,063	27,217	(0.79)	3	3K	91M
1394/03/27	26,193	26,193	26,193	27,434	(0.5)	6	2K	57M
1394/03/25	26,221	26,221	26,221	27,571	(0.11)	1	474	12M
1394/03/23	26,223	26,223	26,223	27,601	(0.01)	1	39	1M
1394/03/20	26,272	26,272	26,272	27,603	(0.18)	1	806	21M
1394/03/19	26,335	26,334	26,335	27,654	(0.24)	2	1K	27M
1394/03/18	28,990	26,343	28,990	27,720	(0.03)	13	2K	62M
1394/03/02	34,393	33,600	34,395	34,129	(0.14)	36	5K	179M
1394/02/30	33,700	33,521	34,000	34,177	(0.45)	29	5K	162M
1394/02/29	35,000	33,600	35,000	34,331	(0.64)	23	9K	295M
1394/02/28	34,000	33,510	34,899	34,552	(0.47)	10	3K	118M
1394/02/27	34,000	34,000	34,959	34,714	(0.04)	6	403	14M
1394/02/23	34,789	33,393	35,000	34,727	(0.05)	14	2K	54M
1394/02/22	33,500	33,500	34,797	34,745	(0.06)	5	681	23M
1394/02/21	33,393	33,393	34,879	34,765	(0.05)	2	400	14M
1394/02/19	34,100	34,100	34,100	34,784	(0.06)	4	644	22M
1394/02/16	33,900	33,845	33,900	34,805	(0.07)	5	532	18M
1394/02/15	33,864	33,864	33,865	34,828	(0.02)	2	182	6M
1394/02/14	34,050	33,847	34,300	34,836	(0.16)	10	1K	49M
1394/02/13	34,300	34,300	34,400	34,891	(0.06)	4	871	30M
1394/02/09	34,000	33,845	34,300	34,913	(0.11)	10	981	33M
1394/02/08	33,919	33,875	33,919	34,952	(0.39)	10	2K	85M
1394/02/07	33,847	33,820	33,931	35,088	(0.17)	8	1K	35M
1394/02/06	35,100	33,847	35,100	35,149	(0.27)	11	2K	55M
1394/02/05	35,500	34,500	35,500	35,243	(0.02)	6	570	20M
1394/02/01	33,849	33,849	35,490	35,251	0.04	6	3K	98M
1394/01/31	34,358	34,358	35,800	35,237	(0.05)	12	2K	62M
1394/01/30	35,257	35,000	35,600	35,254	(0.01)	5	490	17M
1394/01/29	36,536	35,001	36,536	35,257	0.21	7	2K	66M
1394/01/26	34,500	34,500	35,760	35,184	2.32	16	20K	714M
1394/01/22	33,002	33,001	35,358	34,385	1.14	14	10K	335M
1394/01/19	34,000	34,000	34,000	33,999	0.03	1	20K	680M
1394/01/18	33,726	33,500	35,500	33,988	(0.81)	14	14K	461M
1394/01/17	34,000	33,726	34,989	34,267	(2.46)	38	72K	2B
1394/01/16	35,146	34,150	35,148	35,131	3.95	45	70K	2B
1394/01/15	33,500	33,000	34,100	33,797	3.07	76	198K	7B
1394/01/11	30,887	30,887	33,459	32,789	1.91	65	65K	2B
1394/01/10	32,000	30,977	32,000	32,173	(0.29)	7	3K	90M
1394/01/09	32,523	31,126	32,524	32,266	(0.48)	28	4K	140M
1394/01/05	31,200	31,188	31,210	32,420	(0.21)	9	1K	36M
1393/12/27	32,595	32,510	32,595	32,487	0.01	3	810	26M
1393/12/26	31,200	31,200	32,500	32,484	(0.05)	13	845	27M
1393/12/25	31,371	31,371	31,371	32,500	(0.54)	11	3K	94M
1393/12/24	31,443	31,443	31,445	32,678	(0.23)	11	1K	39M
1393/12/23	31,900	31,543	31,900	32,753	(0.32)	14	2K	59M
1393/12/20	31,575	31,575	32,000	32,857	(0.1)	8	594	19M
1393/12/19	31,586	31,586	33,898	32,890	(0.03)	13	2K	68M
1393/12/18	32,625	31,625	34,258	32,900	(0.13)	19	3K	100M
1393/12/17	32,763	32,763	35,400	32,942	(3.48)	39	60K	2B
1393/12/13	33,070	33,070	33,070	34,128	(0.93)	4	5K	168M
1393/12/11	33,194	33,194	33,194	34,447	(0.38)	3	2K	69M
1393/12/09	33,220	33,220	33,220	34,577	(0.08)	4	432	14M
1393/12/06	33,226	33,226	33,226	34,604	(0.02)	1	89	3M
1393/12/03	34,799	33,408	34,799	34,610	(3.65)	6	9K	320M
1393/11/26	34,488	34,488	34,488	35,920	(0.01)	1	144	5M
1393/11/25	34,536	34,536	34,536	35,925	(0.14)	5	2K	53M
1393/11/20	34,662	34,662	34,662	35,975	(0.36)	2	4K	139M
1393/11/19	34,832	34,832	34,835	36,106	(0.49)	12	5K	187M
1393/11/18	34,869	34,868	34,869	36,283	(0.1)	9	1K	38M
1393/11/15	35,666	35,666	38,400	36,319	(2.24)	39	30K	1B
1393/11/14	35,667	35,667	35,667	37,152	0.0	1	30	1M
1393/11/12	35,669	35,669	35,669	37,153	(0.01)	2	60	2M
1393/11/11	35,679	35,679	35,679	37,155	(0.03)	3	289	10M
1393/11/08	35,687	35,687	35,687	37,165	(0.02)	4	245	9M
1393/11/06	35,688	35,688	35,688	37,173	(0.01)	2	73	3M
1393/11/05	35,689	35,689	35,689	37,175	0.0	1	39	1M
1393/11/04	35,690	35,690	35,690	37,176	0.0	1	36	1M
1393/11/01	35,691	35,691	35,691	37,177	0.0	1	44	2M
1393/10/30	35,692	35,692	35,692	37,178	0.0	1	43	2M
1393/10/29	35,712	35,712	35,712	37,179	(0.06)	3	630	22M
1393/10/28	35,814	35,814	35,814	37,200	(0.28)	4	3K	112M
1393/10/27	35,841	35,841	35,841	37,306	(0.07)	2	833	30M
1393/10/23	35,856	35,856	35,856	37,334	(0.04)	2	430	15M
1393/10/22	35,900	35,900	35,900	37,349	(0.12)	4	1K	49M
1393/10/21	35,942	35,942	35,942	37,395	(0.12)	1	1K	47M
1393/10/20	35,964	35,964	35,964	37,439	(0.06)	3	675	24M
1393/10/16	35,968	35,968	35,968	37,462	(0.01)	2	105	4M
1393/10/15	36,307	36,187	36,307	37,466	(0.6)	8	7K	259M
1393/10/14	36,300	36,300	36,300	37,694	(0.03)	1	381	14M
1393/10/13	36,294	36,294	36,300	37,706	(0.26)	4	3K	106M
1393/10/10	36,519	36,519	36,519	37,806	(0.62)	10	7K	247M
1393/10/09	36,524	36,524	36,524	38,040	(0.01)	1	148	5M
1393/10/08	36,683	36,683	36,683	38,045	(0.43)	8	5K	175M
1393/10/07	36,898	36,898	36,898	38,211	(0.58)	5	6K	237M
1393/10/06	37,180	37,180	37,180	38,435	(0.76)	6	8K	310M
1393/10/03	37,435	37,435	37,435	38,729	(0.68)	8	7K	280M
1393/09/29	38,993	38,993	39,027	38,994	(4.0)	16	56K	2B
1393/09/26	38,997	38,997	38,997	40,617	(0.01)	1	100	4M
1393/09/25	39,027	39,027	39,027	40,621	(0.08)	6	875	34M
1393/09/24	39,030	39,030	39,030	40,653	(0.01)	2	93	4M
1393/09/23	40,998	39,175	41,000	40,656	(0.37)	20	41K	2B
1393/09/19	41,080	40,000	41,080	40,807	0.19	7	10K	411M
1393/09/18	41,450	41,200	41,500	40,730	0.75	14	14K	579M
1393/09/17	39,700	39,700	41,676	40,427	0.88	18	14K	557M
1393/09/15	39,005	38,860	39,005	40,074	(0.93)	10	11K	441M
1393/09/12	39,000	39,000	41,028	40,451	2.54	28	58K	2B
1393/09/11	39,500	39,480	39,500	39,450	0.0	2	652	26M
1393/09/10	37,902	37,902	37,902	39,449	(0.07)	1	780	30M
1393/09/09	39,585	37,905	40,990	39,477	(0.01)	23	4K	154M
1393/09/08	38,300	38,300	39,585	39,482	3.73	69	112K	4B
1393/09/05	35,730	35,700	38,132	38,063	3.81	42	88K	3B
1393/09/04	36,110	35,730	36,110	36,666	(1.48)	10	17K	625M
1393/09/03	37,002	37,002	37,400	37,218	0.02	9	6K	242M
1393/09/02	36,501	36,501	37,500	37,210	(0.01)	4	4K	148M
1393/09/01	37,000	37,000	37,500	37,213	(0.03)	12	6K	221M
1393/08/28	37,199	37,199	37,229	37,226	(0.01)	5	7K	279M
1393/08/27	36,505	36,505	37,000	37,229	(0.1)	4	4K	161M
1393/08/26	38,300	36,580	38,300	37,266	0.03	6	2K	87M
1393/08/25	36,500	36,500	38,000	37,253	0.48	14	10K	382M
1393/08/24	36,000	36,000	37,337	37,074	(0.7)	32	12K	432M
1393/08/21	36,200	36,200	37,314	37,337	(0.02)	17	2K	75M
1393/08/20	37,080	36,999	37,090	37,343	(0.08)	5	4K	141M
1393/08/19	36,802	36,802	37,100	37,374	(0.03)	8	963	36M
1393/08/18	37,500	37,500	37,777	37,385	0.09	22	5K	203M
1393/08/17	37,101	37,101	38,486	37,352	0.93	21	10K	401M
1393/08/14	36,800	36,800	37,010	37,006	3.99	16	56K	2B
1393/08/11	35,000	35,000	36,863	35,587	0.40	21	9K	313M
1393/08/10	34,500	34,500	36,200	35,446	0.01	26	15K	521M
1393/08/07	35,400	34,604	35,400	35,443	(0.24)	13	5K	165M
1393/08/06	35,488	34,551	35,488	35,527	(0.05)	9	1K	42M
1393/08/05	34,500	34,500	34,500	35,543	(0.02)	3	283	10M
1393/08/04	35,000	34,611	35,000	35,550	(0.07)	10	2K	63M
1393/08/03	35,800	34,512	35,800	35,575	0.16	16	11K	388M
1393/07/29	36,419	35,160	36,420	35,517	0.31	16	18K	647M
1393/07/28	35,009	34,550	36,480	35,406	(0.93)	34	26K	917M
1393/07/27	35,489	35,489	36,577	35,737	0.70	64	53K	2B
1393/07/26	35,197	35,150	35,500	35,487	2.45	34	58K	2B
1393/07/23	35,000	34,998	35,000	34,637	0.10	12	4K	128M
1393/07/22	34,100	34,003	34,100	34,604	(0.05)	2	1K	42M
1393/07/20	34,120	34,100	35,000	34,621	(0.01)	9	4K	128M
1393/07/19	34,001	34,001	34,101	34,626	(0.03)	3	848	29M
1393/07/16	34,171	34,100	34,171	34,637	(0.02)	4	630	22M
1393/07/14	34,002	34,002	34,002	34,644	(0.01)	1	104	4M
1393/07/12	35,000	35,000	35,000	34,646	0.0	1	145	5M
1393/07/09	34,201	34,200	34,500	34,645	(0.05)	7	2K	61M
1393/07/07	34,001	34,001	34,001	34,663	0.0	1	5	170K
1393/07/02	34,999	34,954	35,225	34,663	0.21	15	8K	279M
1393/07/01	34,500	34,001	34,500	34,590	(0.02)	5	2K	69M
1393/06/31	33,232	33,232	34,100	34,596	(0.05)	6	921	31M
1393/06/26	34,999	34,999	34,999	34,615	0.0	1	45	2M
1393/06/25	34,300	33,648	34,300	34,615	(1.24)	23	16K	547M
1393/06/23	34,001	34,001	34,120	35,049	(0.07)	9	1K	36M
1393/06/22	34,050	34,001	34,050	35,074	(0.01)	2	108	4M
1393/06/19	34,200	34,200	34,200	35,077	(0.06)	9	1K	36M
1393/06/18	34,300	34,300	34,980	35,099	(0.03)	5	734	25M
1393/06/17	34,201	34,201	34,231	35,111	(0.08)	4	1K	48M
1393/06/16	34,503	34,200	34,503	35,140	(0.08)	8	2K	62M
1393/06/15	34,900	34,502	34,900	35,167	(0.03)	5	909	32M
1393/06/12	35,500	35,010	35,500	35,176	(0.03)	7	3K	90M
1393/06/11	35,200	35,051	35,201	35,185	0.0	63	332K	12B
1393/06/10	35,161	35,161	35,221	35,186	0.04	16	16K	570M
1393/06/09	35,210	35,210	35,210	35,172	0.0	1	200	7M
1393/06/08	35,100	35,100	35,739	35,172	0.09	15	6K	205M
1393/06/05	35,500	35,061	35,500	35,141	(1.48)	12	123K	4B
1393/06/04	35,600	35,111	35,600	35,668	(0.01)	5	2K	59M
1393/06/03	35,051	35,051	35,882	35,673	(0.08)	14	3K	104M
1393/06/02	35,500	35,500	35,500	35,702	(0.04)	10	3K	116M
1393/06/01	35,022	35,022	35,104	35,718	(0.31)	11	6K	216M
1393/05/29	35,800	35,050	35,899	35,829	(0.03)	10	6K	218M
1393/05/28	35,025	35,025	36,500	35,840	1.03	24	38K	1B
1393/05/27	35,120	35,006	35,879	35,473	0.31	27	133K	5B
1393/05/26	34,950	34,855	35,497	35,363	(0.85)	21	39K	1B
1393/05/25	35,844	35,002	35,844	35,667	(0.07)	13	14K	513M
1393/05/22	35,650	35,002	35,890	35,691	(0.31)	17	10K	361M
1393/05/21	35,900	35,002	35,900	35,802	(0.06)	12	8K	279M
1393/05/20	35,900	35,001	35,900	35,822	0.56	20	34K	1B
1393/05/19	35,966	34,950	35,966	35,622	0.04	10	7K	251M
1393/05/18	35,998	35,600	35,998	35,608	0.17	20	7K	251M
1393/05/15	35,417	34,900	36,000	35,546	0.09	24	27K	945M
1393/05/14	35,600	34,801	35,600	35,513	0.08	14	11K	394M
1393/05/13	36,000	34,791	36,000	35,486	0.16	11	6K	209M
1393/05/12	36,395	34,200	36,395	35,428	(0.3)	25	26K	937M
1393/05/11	36,198	35,014	36,198	35,533	0.26	18	8K	286M
1393/05/06	35,987	35,100	35,987	35,442	0.23	26	20K	700M
1393/05/05	36,000	34,870	36,000	35,361	0.19	26	16K	577M
1393/05/04	36,048	34,610	36,048	35,293	0.33	17	8K	276M
1393/05/01	35,899	34,710	35,899	35,177	0.38	14	9K	335M
1393/04/31	35,749	34,621	35,749	35,043	0.30	12	8K	281M
1393/04/30	35,678	34,601	35,678	34,937	0.32	12	7K	255M
1393/04/29	35,007	33,582	35,007	34,824	(0.25)	18	9K	324M
1393/04/25	35,579	34,600	35,579	34,912	0.0	43	23K	814M
1393/04/24	35,499	34,407	35,499	34,911	0.28	28	11K	381M
1393/04/23	35,299	34,100	35,299	34,812	0.08	21	8K	266M
1393/04/22	35,199	33,502	35,199	34,783	0.14	15	7K	250M
1393/04/21	35,400	33,801	35,400	34,736	0.25	27	10K	342M
1393/04/18	35,400	34,001	35,400	34,649	(0.13)	41	22K	773M
1393/04/17	35,199	33,301	35,199	34,695	0.32	30	17K	605M
1393/04/16	33,000	33,000	35,000	34,586	1.99	39	45K	2B
1393/04/15	33,803	33,244	34,769	33,910	(2.08)	69	47K	2B
1393/04/14	34,799	34,031	35,065	34,629	0.47	43	20K	687M
1393/04/11	34,699	33,900	34,700	34,467	(0.36)	11	10K	333M
1393/04/10	33,912	33,901	34,990	34,590	(2.05)	42	24K	817M
1393/04/09	33,970	33,970	33,970	35,313	(0.2)	9	2K	76M
1393/04/08	34,080	34,080	34,080	35,385	(0.32)	16	4K	121M
1393/04/07	33,973	33,965	36,428	35,500	0.34	30	27K	951M
1393/04/04	34,771	34,771	35,899	35,380	(2.32)	40	32K	1B
1393/04/03	34,976	34,976	34,976	36,219	(0.59)	5	6K	226M
1393/04/02	35,050	35,032	35,050	36,433	(0.16)	11	2K	61M
1393/04/01	37,996	35,302	37,996	36,491	(0.7)	36	15K	551M
1393/03/31	36,749	36,601	36,749	36,749	4.00	129	112K	4B
1393/03/28	35,455	34,000	35,465	35,336	3.62	29	40K	1B
1393/03/27	35,386	34,000	35,387	34,101	0.22	9	3K	109M
1393/03/26	33,402	33,350	33,402	34,026	(0.88)	8	14K	461M
1393/03/25	33,830	33,827	33,900	34,329	(2.57)	36	28K	961M
1393/03/24	34,552	34,551	34,552	35,236	(2.1)	25	23K	796M
1393/03/21	36,002	35,663	36,990	35,990	(3.12)	50	34K	1B
1393/03/20	37,090	35,956	38,497	37,148	(0.82)	16	11K	383M
1393/03/19	36,032	36,032	37,775	37,454	(0.13)	15	3K	109M
1393/03/18	38,500	36,650	38,529	37,501	0.20	25	6K	224M
1393/03/17	37,900	37,202	37,999	37,426	(0.02)	18	5K	170M
1393/03/13	36,011	36,011	37,200	37,435	(0.04)	7	1K	54M
1393/03/11	36,396	36,396	36,500	37,451	(1.22)	39	13K	489M
1393/03/10	39,000	36,985	39,000	37,912	(1.59)	37	18K	679M
1393/03/07	38,200	38,200	39,000	38,526	(2.39)	30	39K	2B
1393/03/05	41,940	38,751	41,940	39,468	(2.22)	41	29K	1B
1393/03/04	41,000	39,397	41,000	40,365	(1.64)	24	18K	717M
1393/03/03	41,949	39,440	41,949	41,038	(0.06)	63	49K	2B
1393/02/31	41,006	41,006	42,000	41,064	9.29	7	16K	676M
1393/02/27	46,500	45,303	47,400	46,573	(0.52)	63	16K	751M
1393/02/24	45,801	45,801	47,400	46,817	(0.16)	37	9K	425M
1393/02/22	46,210	45,500	46,210	46,890	(0.52)	18	10K	438M
1393/02/21	47,001	46,400	47,484	47,135	(0.73)	36	75K	4B
1393/02/20	48,000	47,100	48,001	47,484	0.05	29	15K	708M
1393/02/17	48,000	47,000	48,299	47,458	0.15	17	10K	471M
1393/02/16	48,000	47,000	48,000	47,387	(0.36)	31	15K	701M
1393/02/15	47,998	47,006	49,260	47,559	(1.46)	38	28K	1B
1393/02/14	49,000	46,804	49,000	48,262	(0.25)	15	4K	195M
1393/02/13	48,000	47,091	49,980	48,384	(0.72)	28	21K	1B
1393/02/10	47,397	47,397	48,178	48,733	(1.29)	44	15K	694M
1393/02/09	49,400	48,178	49,470	49,371	(1.62)	56	18K	861M
1393/02/08	48,800	48,800	51,200	50,185	1.94	168	41K	2B
1393/02/07	51,034	47,111	51,034	49,231	0.32	47	38K	2B
1393/02/06	47,500	46,000	49,685	49,073	2.71	124	118K	6B
1393/02/03	47,490	47,490	48,500	47,778	0.34	38	24K	1B
1393/02/02	47,989	46,920	47,989	47,616	(0.22)	25	11K	544M
1393/02/01	48,000	46,811	48,000	47,720	(0.18)	20	5K	236M
1393/01/31	47,799	46,560	48,400	47,804	(0.14)	48	20K	932M
1393/01/30	48,599	46,300	48,599	47,870	(0.16)	16	8K	382M
1393/01/27	46,870	45,500	48,038	47,948	3.80	81	77K	4B
1393/01/26	44,417	44,417	46,193	46,191	3.99	88	157K	7B
1393/01/25	43,003	42,512	45,982	44,417	0.46	54	48K	2B
1393/01/24	43,230	43,230	43,501	44,214	(1.79)	28	20K	885M
1393/01/23	45,100	44,150	45,400	45,021	(0.1)	30	30K	1B
1393/01/20	47,398	45,000	47,398	45,068	(1.61)	34	41K	2B
1393/01/19	46,899	45,802	47,488	45,807	0.31	24	14K	625M
1393/01/18	45,003	45,003	46,000	45,664	0.13	14	10K	441M
1393/01/17	45,003	45,003	46,001	45,605	(2.46)	47	50K	2B
1393/01/16	47,692	46,000	47,692	46,754	(0.23)	29	19K	907M
1393/01/11	47,700	46,600	47,700	46,860	0.11	25	16K	769M
1393/01/10	45,001	45,001	47,159	46,810	0.34	47	22K	1B
1393/01/09	46,000	45,800	46,700	46,652	(0.28)	31	14K	651M
1393/01/06	47,199	46,300	47,199	46,782	(0.28)	30	15K	721M
1393/01/05	47,500	46,500	47,500	46,915	2.09	61	49K	2B
1392/12/28	45,899	45,440	45,984	45,954	3.93	120	243K	11B
1392/12/27	44,000	43,800	45,123	44,216	(0.03)	32	18K	813M
1392/12/26	44,222	44,222	45,140	44,230	1.28	42	20K	903M
1392/12/25	43,569	43,569	44,750	43,672	0.25	21	7K	316M
1392/12/24	44,600	43,700	44,900	43,561	0.31	25	7K	308M
1392/12/21	42,351	42,351	44,482	43,427	(0.03)	8	756	32M
1392/12/20	42,806	42,506	43,900	43,441	(0.15)	32	56K	2B
1392/12/19	43,734	43,463	44,400	43,507	0.47	33	22K	953M
1392/12/18	43,473	43,000	44,000	43,304	(0.38)	38	20K	852M
1392/12/17	43,034	42,502	43,990	43,468	(0.45)	27	18K	782M
1392/12/14	42,530	42,528	44,598	43,665	(0.01)	18	6K	244M
1392/12/13	43,001	43,001	44,000	43,671	(0.66)	54	49K	2B
1392/12/12	43,800	42,561	43,900	43,961	(0.63)	23	13K	551M
1392/12/11	45,980	44,000	45,980	44,240	0.06	19	3K	133M
1392/12/10	44,280	43,510	44,300	44,214	(0.13)	19	7K	287M
1392/12/07	43,420	43,410	44,499	44,271	(1.07)	18	16K	697M
1392/12/06	44,500	43,886	44,997	44,750	(2.11)	37	24K	1B
1392/12/05	46,000	44,502	46,000	45,713	(0.32)	21	8K	345M
1392/12/04	45,001	45,001	46,240	45,860	2.44	73	43K	2B
1392/12/03	45,000	44,998	45,895	44,767	1.01	56	15K	696M
1392/11/30	42,900	42,900	44,500	44,319	(0.25)	39	9K	392M
1392/11/29	44,850	42,768	44,850	44,432	(0.26)	43	37K	2B
1392/11/28	44,000	43,000	44,711	44,550	3.62	113	59K	3B
1392/11/27	42,000	41,111	43,086	42,992	3.77	43	42K	2B
1392/11/26	40,464	40,464	42,000	41,429	(1.71)	47	21K	858M
1392/11/23	40,636	40,634	40,636	42,149	(0.42)	13	5K	188M
1392/11/21	41,850	41,256	42,966	42,327	(1.51)	58	21K	853M
1392/11/20	41,550	41,463	42,500	42,974	(0.5)	26	7K	281M
1392/11/19	42,600	42,338	42,600	43,190	(2.07)	24	23K	985M
1392/11/16	43,444	42,914	44,000	44,102	(0.61)	31	10K	427M
1392/11/15	44,500	43,100	44,500	44,374	(0.31)	17	7K	307M
1392/11/14	43,002	43,000	44,499	44,511	(0.43)	29	6K	257M
1392/11/13	47,067	43,447	47,067	44,702	(1.23)	101	29K	1B
1392/11/12	45,100	45,000	45,987	45,257	2.35	58	30K	1B
1392/11/09	44,000	43,601	45,000	44,219	0.65	101	47K	2B
1392/11/08	44,899	42,750	44,940	43,934	1.67	59	31K	1B
1392/11/07	43,211	43,211	43,221	43,212	(4.0)	83	64K	3B
1392/11/06	45,500	43,418	45,500	45,011	(0.48)	81	13K	577M
1392/11/05	44,500	44,500	45,500	45,227	(0.97)	40	25K	1B
1392/11/02	45,000	44,586	45,100	45,671	(1.66)	57	20K	890M
1392/11/01	48,690	45,500	48,690	46,443	(1.01)	32	16K	751M
1392/10/30	48,000	45,912	48,000	46,916	(1.9)	48	41K	2B
1392/10/28	48,000	47,500	48,490	47,824	(1.57)	61	41K	2B
1392/10/25	47,371	47,050	48,500	48,587	(0.73)	36	16K	758M
1392/10/24	48,600	48,511	49,000	48,942	(1.65)	52	34K	2B
1392/10/23	51,710	48,510	51,710	49,762	0.08	45	11K	535M
1392/10/22	49,030	49,027	49,500	49,723	(2.64)	58	29K	1B
1392/10/21	51,000	49,601	51,700	51,069	(1.13)	57	24K	1B
1392/10/18	51,000	50,500	51,000	51,655	(0.48)	45	9K	460M
1392/10/17	51,300	51,100	51,900	51,902	(0.6)	45	18K	905M
1392/10/16	52,500	51,600	52,500	52,215	0.20	66	27K	1B
1392/10/15	52,000	51,512	52,968	52,111	0.04	73	20K	1B
1392/10/14	53,630	50,330	53,630	52,089	0.39	133	36K	2B
1392/10/11	51,600	50,100	51,994	51,886	3.78	85	48K	2B
1392/10/09	50,000	48,601	50,999	49,995	(0.42)	81	19K	941M
1392/10/08	51,020	49,955	51,020	50,206	(3.28)	116	48K	2B
1392/10/07	51,998	50,754	52,056	51,909	(0.28)	60	13K	682M
1392/10/04	51,710	51,010	53,390	52,055	0.02	107	31K	2B
1392/10/03	51,800	51,251	52,900	52,043	1.18	257	177K	9B
1392/10/01	51,001	50,999	52,000	51,436	(1.08)	90	87K	4B
1392/09/30	52,923	50,999	52,923	51,995	(1.75)	85	28K	1B
1392/09/27	51,010	51,010	54,000	52,923	(0.01)	84	28K	1B
1392/09/26	53,999	52,789	53,999	52,926	(3.75)	124	78K	4B
1392/09/25	56,554	53,501	56,554	54,988	0.53	243	145K	8B
1392/09/24	54,900	54,000	55,678	54,700	2.15	155	99K	5B
1392/09/23	53,450	51,895	54,900	53,547	1.01	71	32K	2B
1392/09/20	53,000	52,067	53,493	53,013	3.07	128	206K	11B
1392/09/19	50,500	50,000	52,800	51,436	0.72	85	97K	5B
1392/09/18	51,100	50,766	52,800	51,066	(3.43)	122	163K	8B
1392/09/17	55,000	52,770	55,000	52,881	(3.8)	64	149K	8B
1392/09/16	53,201	53,201	55,199	54,968	3.52	215	318K	17B
1392/09/13	51,200	50,500	53,178	53,097	3.84	127	295K	16B
1392/09/12	51,000	50,000	51,204	51,133	3.85	136	320K	16B
1392/09/11	49,000	48,405	50,280	49,235	1.83	156	171K	8B
1392/09/10	48,200	46,590	48,405	48,348	3.88	163	561K	27B
1392/09/09	45,520	45,520	46,590	46,544	3.90	101	67K	3B
1392/09/06	44,989	44,402	45,699	44,799	0.10	57	22K	998M
1392/09/05	44,281	44,273	45,500	44,755	(2.95)	111	285K	13B
1392/09/04	47,000	45,050	47,000	46,117	(1.72)	128	380K	18B
1392/09/03	47,900	46,610	48,500	46,922	(2.29)	115	112K	5B
1392/09/02	47,800	47,480	48,630	48,021	2.69	99	204K	10B
1392/08/29	45,997	44,500	47,613	46,761	2.14	75	173K	8B
1392/08/28	46,955	45,000	46,960	45,782	0.93	43	20K	931M
1392/08/27	44,926	44,909	46,000	45,362	(3.03)	35	35K	2B
1392/08/26	47,590	46,000	47,630	46,780	2.12	55	37K	2B
1392/08/25	45,000	45,000	46,311	45,807	2.87	73	36K	2B
1392/08/21	44,800	43,120	44,800	44,530	(0.28)	32	14K	623M
1392/08/20	43,710	43,501	45,350	44,654	(0.56)	42	15K	654M
1392/08/19	45,997	43,701	45,997	44,904	(0.25)	30	10K	433M
1392/08/18	47,340	44,599	47,340	45,016	(3.1)	65	37K	2B
1392/08/15	45,555	45,511	47,360	46,457	1.99	89	58K	3B
1392/08/14	44,600	44,600	45,571	45,549	3.95	39	96K	4B
1392/08/13	43,800	43,600	44,250	43,819	0.02	15	3K	130M
1392/08/12	44,005	43,600	44,500	43,809	0.14	23	12K	510M
1392/08/11	43,500	43,500	44,994	43,747	0.67	33	10K	447M
1392/08/08	43,500	43,347	44,400	43,457	0.25	104	193K	8B
1392/08/07	42,500	42,121	43,497	43,347	(0.92)	47	44K	2B
1392/08/06	44,000	43,691	45,000	43,748	(3.87)	72	43K	2B
1392/08/05	44,500	43,950	46,000	45,511	(0.44)	20	6K	256M
1392/08/04	45,950	44,700	45,950	45,712	(0.52)	20	23K	1B
1392/08/01	44,010	44,000	46,400	45,950	2.79	67	42K	2B
1392/07/30	44,160	43,901	44,500	44,703	(0.3)	28	9K	404M
1392/07/29	45,000	44,300	45,000	44,838	0.10	53	38K	2B
1392/07/28	45,250	44,744	45,250	44,795	(3.89)	95	107K	5B
1392/07/27	44,800	44,800	47,600	46,608	1.66	109	287K	13B
1392/07/23	46,453	45,100	46,453	45,848	(2.11)	55	84K	4B
1392/07/22	46,451	46,451	47,200	46,834	0.29	30	25K	1B
1392/07/21	47,997	46,515	47,997	46,698	(0.81)	38	58K	3B
1392/07/20	48,500	46,205	48,500	47,080	(1.69)	49	50K	2B
1392/07/17	47,000	47,000	48,100	47,890	2.06	81	84K	4B
1392/07/16	47,000	46,110	47,210	46,922	0.32	53	61K	3B
1392/07/15	47,300	46,072	47,300	46,771	(2.54)	52	33K	2B
1392/07/14	48,600	47,500	48,600	47,991	(0.44)	89	54K	3B
1392/07/13	48,200	48,000	48,217	48,201	3.96	60	64K	3B
1392/07/10	46,500	45,150	47,520	46,363	1.46	68	22K	1B
1392/07/09	44,501	44,500	46,297	45,698	(0.74)	62	14K	624M
1392/07/08	47,789	45,926	47,789	46,038	(3.76)	44	42K	2B
1392/07/07	48,370	46,401	48,370	47,839	2.86	56	32K	2B
1392/07/06	47,607	47,607	47,607	46,510	1.60	14	18K	840M
1392/07/03	46,540	46,498	46,549	45,776	2.27	55	25K	1B
1392/07/02	44,500	43,010	45,194	44,759	3.00	77	39K	2B
1392/07/01	41,514	41,505	44,583	43,456	1.37	79	29K	1B
1392/06/31	42,000	41,449	42,000	42,870	(0.71)	47	8K	344M
1392/06/30	42,000	41,520	44,000	43,176	(0.15)	55	11K	478M
1392/06/27	42,001	42,001	43,567	43,242	3.22	47	39K	2B
1392/06/26	41,511	41,511	42,500	41,892	0.09	34	11K	467M
1392/06/25	40,300	40,300	42,000	41,856	(0.22)	27	10K	416M
1392/06/24	42,300	41,006	42,888	41,950	(0.07)	34	9K	389M
1392/06/23	42,227	40,610	42,227	41,978	3.39	89	58K	2B
1392/06/20	41,787	41,787	41,787	40,603	1.05	8	12K	484M
1392/06/19	41,701	41,701	41,701	40,180	0.20	4	2K	94M
1392/06/18	41,188	40,400	41,516	40,098	0.45	19	5K	207M
1392/06/17	40,999	39,600	41,188	39,920	0.80	32	15K	602M
1392/06/16	41,000	38,200	41,000	39,604	(0.23)	24	6K	252M
1392/06/13	40,102	39,626	41,880	39,696	(3.83)	117	95K	4B
1392/06/12	41,103	41,103	42,800	41,277	(0.81)	48	87K	4B
1392/06/10	40,201	40,201	42,780	41,615	(0.22)	51	21K	878M
1392/06/09	41,681	41,676	44,499	41,708	(3.93)	80	85K	4B
1392/06/06	42,572	42,572	42,575	43,412	(2.1)	56	23K	986M
1392/06/05	46,000	44,104	46,000	44,345	(3.47)	104	87K	4B
1392/06/04	46,000	45,102	47,000	45,941	0.03	65	28K	1B
1392/06/03	47,000	45,581	47,000	45,927	(3.27)	113	87K	4B
1392/06/02	48,000	46,400	48,800	47,480	0.97	53	21K	1B
1392/05/30	46,012	46,000	47,450	47,026	(0.25)	46	30K	1B
1392/05/29	46,050	46,014	48,499	47,146	(1.45)	74	79K	4B
1392/05/28	49,500	47,610	49,500	47,842	0.49	63	91K	4B
1392/05/27	46,000	46,000	48,500	47,610	(0.48)	95	45K	2B
1392/05/26	48,000	47,837	48,000	47,841	(3.99)	50	72K	3B
1392/05/23	50,050	49,804	50,050	49,830	(3.95)	116	103K	5B
1392/05/22	53,400	49,394	53,400	51,879	0.83	224	170K	9B
1392/05/21	51,501	50,999	51,501	51,452	3.90	185	209K	11B
1392/05/20	49,521	49,521	49,521	49,521	4.00	30	64K	3B
1392/05/16	46,248	46,248	47,698	47,617	3.82	98	123K	6B
1392/05/15	46,460	44,601	46,460	45,864	0.08	73	31K	1B
1392/05/14	46,460	44,605	46,460	45,826	(1.35)	72	26K	1B
1392/05/13	48,150	46,222	48,150	46,455	(3.51)	161	66K	3B
1392/05/12	50,500	47,623	50,500	48,147	(2.94)	248	85K	4B
1392/05/09	49,580	49,560	49,610	49,607	3.99	196	170K	8B
1392/05/07	46,100	46,100	47,724	47,702	3.95	230	254K	12B
1392/05/06	46,000	45,380	46,000	45,889	0.68	83	63K	3B
1392/04/11	45,689	44,100	45,723	45,580	3.67	188	203K	9B
1392/04/10	43,983	43,700	43,983	43,965	3.96	154	188K	8B
1392/04/09	42,292	42,290	42,292	42,292	4.00	111	140K	6B
1392/04/08	40,669	40,359	40,669	40,666	3.99	60	148K	6B
1392/04/05	39,113	38,113	39,113	39,105	3.98	154	273K	11B
1392/04/04	36,990	36,990	38,246	37,609	2.27	103	96K	4B
1392/04/02	37,590	36,500	37,590	36,775	1.17	35	27K	1B
1392/04/01	34,201	34,201	36,429	36,351	3.78	138	359K	13B
1392/03/29	34,750	34,750	35,590	35,028	1.25	21	40K	1B
1392/03/28	33,055	33,055	35,000	34,594	1.01	36	25K	875M
1392/03/27	34,650	33,641	34,652	34,249	(2.26)	32	26K	878M
1392/03/26	36,000	34,630	36,320	35,042	(2.86)	57	52K	2B
1392/03/25	36,346	35,700	36,346	36,072	3.20	45	46K	2B
1392/03/22	34,550	34,550	35,990	34,953	0.62	50	42K	1B
1392/03/21	34,525	34,525	36,000	34,739	(3.4)	113	197K	7B
1392/03/20	34,779	34,779	34,779	35,963	(0.73)	11	8K	280M
1392/03/19	34,877	34,877	34,877	36,228	(0.28)	2	3K	108M
1392/03/18	35,631	35,629	35,631	36,330	(2.11)	19	23K	828M
1392/03/13	38,000	36,318	38,000	37,113	(1.9)	105	184K	7B
1392/03/12	37,245	37,245	38,500	37,831	(2.45)	80	95K	4B
1392/03/11	39,792	36,732	39,792	38,782	1.36	166	219K	8B
1392/03/08	38,262	38,262	38,262	38,262	4.00	10	45K	2B
1392/03/07	36,790	36,790	36,791	36,791	4.00	56	167K	6B
1392/03/06	35,400	34,397	36,000	35,376	0.69	200	314K	11B
1392/03/05	34,900	34,900	35,990	35,134	23.21	192	384K	14B
1392/02/31	28,999	28,001	29,000	28,516	0.01	34	33K	950M
1392/02/30	29,300	28,001	29,300	28,512	(2.16)	81	231K	7B
1392/02/29	29,370	28,700	29,370	29,141	0.52	88	299K	9B
1392/02/28	27,500	27,500	29,415	28,991	2.50	99	180K	5B
1392/02/25	27,795	27,795	28,900	28,284	(2.31)	30	28K	794M
1392/02/24	29,149	27,201	29,149	28,953	3.30	64	170K	5B
1392/02/23	28,028	28,028	28,028	28,028	4.00	6	66K	2B
1392/02/22	26,950	26,950	26,950	26,950	4.00	98	282K	8B
1392/02/21	25,914	25,914	25,914	25,914	4.00	24	190K	5B
1392/02/18	24,056	24,056	25,018	24,918	53.32	8	82K	2B
1392/02/14	22,828	22,828	22,828	21,952	0.01	1	99	2M
1392/02/11	22,815	22,815	22,815	21,950	0.05	2	579	13M
1392/02/09	22,803	22,803	22,803	21,938	0.05	2	579	13M
1392/02/07	22,802	22,802	22,802	21,926	0.0	2	42	958K
1392/02/02	22,799	22,799	22,799	21,925	0.01	1	99	2M
1392/02/01	22,797	22,797	22,797	21,923	0.01	1	79	2M
1392/01/31	22,230	22,230	22,230	21,921	2.55	4	28K	625M
1392/01/26	22,219	22,219	22,219	21,375	0.05	1	500	11M
1392/01/24	22,199	22,199	22,199	21,365	0.09	2	1K	22M
1392/01/21	22,198	22,198	22,198	21,346	0.0	1	65	1M
1392/01/20	22,022	22,022	22,022	21,345	0.80	5	9K	194M
1392/01/19	21,975	21,975	21,975	21,175	0.21	5	2K	51M
1392/01/18	21,791	21,790	21,793	21,130	0.84	13	9K	200M
1392/01/17	21,539	21,530	21,612	20,955	0.84	15	10K	219M
1392/01/14	21,000	21,000	21,540	20,781	0.32	8	4K	94M
1392/01/10	20,112	20,112	20,112	20,714	(0.14)	3	2K	42M
1392/01/06	21,502	21,502	21,502	20,744	0.01	1	190	4M
1392/01/05	21,474	21,474	21,499	20,741	0.33	11	4K	78M
1391/12/28	21,474	20,000	21,474	20,673	(0.03)	8	784	16M
1391/12/27	21,000	21,000	21,000	20,679	0.11	5	3K	61M
1391/12/26	20,500	20,100	20,500	20,656	(0.1)	3	2K	39M
1391/12/23	21,479	20,500	21,479	20,676	(0.02)	5	14K	287M
1391/12/22	20,416	20,415	20,416	20,681	(2.75)	5	30K	618M
1391/12/21	20,452	20,452	20,452	21,265	(0.18)	4	2K	41M
1391/12/20	20,488	20,485	20,700	21,304	(0.15)	4	2K	39M
1391/12/19	21,000	20,800	21,000	21,337	(0.18)	7	4K	73M
1391/12/16	21,000	21,000	21,400	21,376	(0.04)	8	1K	31M
1391/12/15	21,400	21,002	21,400	21,384	(0.26)	4	6K	118M
1391/12/14	21,500	21,399	21,500	21,439	0.0	8	8K	182M
1391/12/13	21,200	20,800	21,200	21,438	(0.16)	6	2K	49M
1391/12/12	20,900	20,741	21,000	21,472	(0.61)	6	7K	143M
1391/12/08	21,200	20,824	21,200	21,603	(0.4)	13	5K	107M
1391/12/07	22,200	21,000	22,200	21,690	(0.01)	2	2K	41M
1391/12/06	22,035	21,001	22,035	21,692	2.38	20	35K	771M
1391/12/05	21,223	21,000	21,223	21,188	3.83	51	123K	3B
1391/12/02	20,407	20,407	20,407	20,407	4.00	36	425K	9B
1391/12/01	19,798	19,798	20,384	19,623	0.12	7	2K	39M
1391/11/30	19,795	19,795	19,795	19,600	0.0	1	27	534K
1391/11/29	19,600	19,600	19,600	19,600	1.64	9	72K	1B
1391/11/28	19,450	19,201	19,500	19,284	(1.21)	15	35K	677M
1391/11/25	19,501	19,300	19,501	19,521	(1.12)	16	25K	484M
1391/11/24	19,500	19,500	19,800	19,743	(0.02)	4	1K	20M
1391/11/23	19,800	19,700	19,800	19,746	0.07	9	9K	171M
1391/11/21	19,800	19,799	19,800	19,733	0.05	15	5K	99M
1391/11/18	19,200	19,200	19,256	19,724	(0.26)	8	4K	81M
1391/11/17	19,300	19,180	19,999	19,775	(0.18)	35	343K	7B
1391/11/16	19,222	19,180	19,222	19,811	(0.21)	3	3K	55M
1391/11/15	19,950	19,949	19,999	19,852	0.08	9	6K	118M
1391/11/14	19,500	19,333	19,700	19,837	(0.56)	12	11K	211M
1391/11/11	19,170	19,162	19,170	19,948	(0.06)	3	653	13M
1391/11/09	19,750	19,750	19,799	19,960	(0.04)	3	2K	42M
1391/11/08	19,800	19,611	19,800	19,968	(2.16)	10	29K	575M
1391/11/07	20,500	20,000	20,500	20,408	(0.63)	16	63K	1B
1391/11/04	20,600	19,800	20,996	20,538	0.20	21	8K	173M
1391/11/03	19,900	19,885	19,900	20,497	(1.04)	10	12K	229M
1391/11/02	20,906	20,100	20,906	20,713	3.04	44	40K	825M
1391/11/01	20,517	20,517	20,517	20,102	1.90	7	21K	428M
1391/10/30	20,507	20,507	20,507	19,728	0.05	1	500	10M
1391/10/27	20,321	20,321	20,321	19,719	0.92	3	10K	205M
1391/10/26	19,500	19,500	20,269	19,540	0.26	8	4K	80M
1391/10/25	18,810	18,810	19,450	19,490	(0.52)	9	9K	162M
1391/10/24	19,645	19,549	19,645	19,591	(3.79)	16	46K	908M
1391/10/20	19,900	19,645	19,900	20,363	(0.49)	11	6K	119M
1391/10/19	19,770	19,700	20,000	20,463	(0.16)	8	2K	38M
1391/10/18	20,301	19,994	20,301	20,495	(1.59)	22	18K	360M
1391/10/17	21,822	20,273	21,822	20,827	(1.37)	19	34K	700M
1391/10/13	21,388	21,000	21,388	21,117	2.68	60	151K	3B
1391/10/12	20,566	20,566	21,386	20,566	0.01	4	201	4M
1391/10/11	20,564	20,564	20,564	20,564	(4.0)	16	45K	915M
1391/10/10	20,712	20,712	20,712	21,420	(0.72)	6	8K	164M
1391/10/09	20,808	20,808	20,808	21,575	(0.46)	2	5K	106M
1391/10/06	21,000	21,000	21,000	21,675	(0.22)	3	3K	62M
1391/10/05	21,799	20,952	21,799	21,723	(0.47)	8	10K	220M
1391/10/04	21,100	21,100	21,848	21,825	3.89	36	234K	5B
1391/10/03	20,470	20,470	20,470	21,008	0.0	1	100	2M
1391/09/29	20,700	20,470	20,700	21,009	(0.24)	5	4K	77M
1391/09/28	20,500	20,470	20,700	21,059	(0.59)	4	8K	161M
1391/09/27	20,451	20,451	20,451	21,183	(0.28)	1	3K	67M
1391/09/26	21,000	20,706	21,000	21,242	(0.62)	6	11K	229M
1391/09/25	22,220	20,618	22,220	21,375	(0.47)	9	9K	190M
1391/09/22	21,999	21,990	21,999	21,477	0.31	8	5K	110M
1391/09/21	21,000	21,000	21,000	21,411	(0.03)	2	660	14M
1391/09/20	21,000	21,000	21,000	21,417	0.0	1	120	3M
1391/09/19	21,001	21,001	21,001	21,418	(0.27)	5	5K	115M
1391/09/18	21,525	20,855	21,525	21,477	(0.22)	4	11K	240M
1391/09/15	21,000	21,000	21,000	21,525	(0.02)	1	330	7M
1391/09/14	22,294	22,294	22,294	21,529	0.43	2	5K	105M
1391/09/12	21,500	21,200	21,895	21,437	1.82	6	22K	482M
1391/09/11	21,199	21,199	21,410	21,054	2.26	10	27K	566M
1391/09/08	21,005	20,488	21,005	20,588	(3.53)	13	52K	1B
1391/09/07	21,107	20,556	21,112	21,341	(0.33)	6	7K	151M
1391/09/06	21,103	21,102	21,108	21,411	(0.5)	3	12K	243M
1391/09/01	21,000	21,000	21,401	21,519	(0.02)	4	514	11M
1391/08/30	21,222	21,100	21,222	21,524	(0.02)	3	500	11M
1391/08/29	21,000	21,000	21,500	21,528	(0.23)	9	7K	152M
1391/08/28	21,000	21,000	21,000	21,578	(0.28)	3	4K	87M
1391/08/27	22,300	21,210	22,300	21,638	0.05	3	1K	33M
1391/08/24	21,720	21,720	21,732	21,627	3.49	10	38K	836M
1391/08/23	20,500	20,500	21,324	20,897	1.92	16	36K	763M
1391/08/22	20,200	20,200	20,500	20,504	(0.41)	6	18K	358M
1391/08/21	20,000	20,000	20,002	20,589	(0.03)	2	510	10M
1391/08/20	20,500	20,000	20,500	20,596	(0.48)	6	8K	164M
1391/08/15	19,897	19,897	19,898	20,696	(0.14)	4	2K	32M
1391/08/14	20,737	20,719	21,200	20,726	(0.05)	8	245K	5B
1391/08/10	19,900	19,900	20,744	20,737	3.96	36	64K	1B
1391/08/09	19,947	19,947	19,947	19,947	4.00	29	70K	1B
1391/08/08	19,500	19,500	19,857	19,180	0.45	11	5K	105M
1391/08/07	18,800	18,800	19,193	19,094	3.46	14	43K	822M
1391/08/06	18,791	18,047	18,999	18,455	(1.79)	27	27K	501M
1391/08/02	18,866	18,866	18,880	18,791	0.50	27	24K	448M
1391/08/01	19,871	18,410	19,871	18,698	(2.14)	282	136K	3B
1391/07/30	18,600	18,600	19,344	19,107	35.79	25	152K	3B
1391/07/25	14,622	14,622	14,622	14,071	0.08	2	880	13M
1391/07/24	14,578	14,578	14,578	14,060	0.30	1	3K	48M
1391/07/23	14,577	14,577	14,577	14,018	0.01	1	90	1M
1391/07/22	14,552	14,552	14,552	14,017	0.17	3	2K	28M
1391/07/19	14,551	14,551	14,551	13,993	0.01	1	50	728K
1391/07/18	14,297	14,297	14,297	13,992	1.77	14	20K	280M
1391/07/17	13,942	13,942	13,942	13,748	2.55	19	28K	392M
1391/07/16	13,406	13,406	13,406	13,406	4.00	11	44K	596M
1391/07/12	13,403	13,403	13,403	12,891	0.02	1	250	3M
1391/07/11	13,264	13,264	13,264	12,888	1.05	2	12K	153M
1391/07/10	13,227	13,227	13,227	12,754	0.28	2	3K	40M
1391/07/08	13,203	13,203	13,203	12,719	0.18	1	2K	26M
1391/07/02	13,201	13,201	13,201	12,696	0.02	1	168	2M
1391/07/01	13,189	13,189	13,189	12,694	0.09	1	1K	13M
1391/06/29	13,173	13,173	13,173	12,682	0.12	6	1K	18M
1391/06/28	13,162	13,162	13,162	12,667	0.09	1	1K	13M
1391/06/27	13,138	13,138	13,138	12,656	0.18	1	2K	26M
1391/06/26	13,132	13,132	13,132	12,633	0.05	3	500	7M
1391/06/25	12,913	12,913	12,913	12,627	1.69	6	19K	241M
1391/06/21	12,400	12,204	12,400	12,417	(0.11)	6	3K	39M
1391/06/20	12,001	12,001	12,400	12,431	(0.09)	7	2K	30M
1391/06/19	12,110	11,980	12,110	12,442	(0.3)	5	3K	41M
1391/06/18	12,302	12,300	12,302	12,479	(0.09)	5	3K	32M
1391/06/15	12,310	12,310	12,550	12,490	(0.08)	12	4K	55M
1391/06/14	12,548	12,301	12,668	12,500	(0.51)	27	24K	304M
1391/06/13	12,553	12,553	12,590	12,564	(3.92)	32	44K	547M
1391/06/12	12,590	12,590	12,590	13,076	(0.29)	6	3K	40M
1391/06/06	12,668	12,668	12,668	13,114	(0.61)	9	7K	85M
1391/06/05	12,669	12,669	12,669	13,195	(0.01)	1	100	1M
1391/06/04	12,715	12,715	12,715	13,196	(0.36)	4	4K	51M
1391/05/24	12,717	12,717	12,717	13,244	(0.02)	1	154	2M
1391/05/15	12,717	12,717	12,717	13,246	0.0	1	1	13K
1391/05/11	12,721	12,721	12,721	13,246	(0.04)	1	400	5M
1391/05/10	12,727	12,727	12,727	13,251	(0.05)	1	500	6M
1391/05/09	12,733	12,733	12,733	13,257	(0.05)	1	500	6M
1391/05/08	12,756	12,756	12,756	13,263	(0.18)	3	2K	26M
1391/05/07	12,768	12,768	12,768	13,287	(0.09)	1	1K	13M
1391/05/03	12,769	12,769	12,769	13,299	(0.02)	2	160	2M
1391/05/02	12,778	12,778	12,778	13,301	(0.07)	5	780	10M
1391/05/01	12,799	12,799	12,799	13,310	(0.17)	2	2K	23M
1391/04/31	12,823	12,823	12,823	13,332	(0.19)	2	2K	27M
1391/04/28	12,846	12,846	12,846	13,357	(0.18)	2	2K	26M
1391/04/27	12,950	12,867	12,950	13,381	(0.16)	3	2K	25M
1391/04/26	13,051	13,050	13,051	13,403	(0.26)	3	4K	52M
1391/04/24	13,949	13,949	13,949	13,438	0.0	1	2	28K
1391/04/20	13,850	13,001	13,850	13,438	(0.16)	2	2K	26M
1391/04/19	13,100	13,100	13,100	13,459	(1.36)	8	15K	196M
1391/04/18	13,146	13,146	13,146	13,645	(0.35)	5	4K	51M
1391/04/17	13,250	13,208	13,300	13,693	(0.47)	5	5K	72M
1391/04/14	13,758	13,758	13,758	13,758	0.0	1	260	4M
1391/04/12	13,900	13,476	13,947	13,758	2.59	13	29K	405M
1391/04/11	13,190	13,139	13,899	13,411	(2.01)	23	39K	518M
1391/04/10	13,200	13,200	13,205	13,686	(0.46)	8	5K	67M
1391/04/07	13,205	13,205	13,205	13,749	(0.04)	1	500	7M
1391/04/06	13,218	13,218	13,218	13,755	(0.09)	2	1K	13M
1391/04/05	13,224	13,224	13,224	13,768	(0.04)	1	500	7M
1391/04/04	13,236	13,236	13,236	13,774	(0.09)	1	1K	13M
1391/04/03	13,365	13,365	13,366	13,787	(0.94)	14	10K	139M
1391/03/30	13,401	13,400	13,401	13,918	(0.18)	4	2K	27M
1391/03/28	13,604	13,602	13,604	13,943	(0.39)	3	6K	83M
1391/03/27	14,320	13,999	14,320	13,998	0.03	9	7K	99M
1391/03/24	13,994	13,994	13,994	13,994	0.0	1	500	7M
1391/03/23	13,731	13,731	13,731	13,994	0.0	1	59	810K
1391/03/22	13,603	13,602	13,603	13,994	(0.2)	3	3K	40M
1391/03/21	14,096	13,387	14,097	14,022	0.77	12	47K	657M
1391/03/20	14,352	14,127	14,352	13,915	0.83	9	11K	158M
1391/03/17	14,348	14,348	14,348	13,800	0.02	1	200	3M
1391/03/16	14,342	14,342	14,342	13,797	0.04	1	513	7M
1391/03/10	14,341	14,341	14,341	13,791	0.01	1	51	731K
1391/03/09	14,077	14,077	14,077	13,790	1.88	5	21K	291M
1391/03/08	14,074	14,074	14,074	13,536	0.02	1	240	3M
1391/03/07	13,990	13,990	14,053	13,533	0.15	4	2K	24M
1391/03/06	13,994	13,989	13,994	13,513	0.42	6	5K	65M
1391/03/03	13,989	13,989	13,989	13,456	0.04	1	422	6M
1391/03/02	13,943	13,943	13,944	13,451	0.32	4	4K	50M
1391/03/01	13,937	13,937	13,937	13,408	0.05	3	598	8M
1391/02/31	13,850	13,850	13,872	13,401	0.46	6	5K	71M
1391/02/27	13,790	13,780	13,790	13,339	0.60	6	7K	91M
1391/02/19	16,300	16,300	16,400	16,360	0.04	22	11K	176M
1391/02/18	16,400	16,000	16,400	16,354	(0.08)	22	13K	210M
1391/02/17	15,772	15,772	16,400	16,367	(0.38)	19	10K	164M
1391/02/16	15,866	15,865	15,866	16,429	(0.59)	13	6K	102M
1391/02/13	16,100	15,991	16,100	16,526	(0.79)	16	9K	141M
1391/02/12	16,445	16,403	16,445	16,657	(2.51)	24	28K	462M
1391/02/11	16,989	16,989	16,989	17,086	(0.12)	8	8K	135M
1391/02/10	17,833	16,464	17,833	17,107	(0.24)	36	14K	235M
1391/02/09	17,149	17,149	17,149	17,149	4.00	4	67K	1B
1391/02/05	17,021	17,021	17,021	16,490	0.75	5	8K	141M
1391/02/04	16,367	16,367	16,367	16,367	4.00	6	106K	2B
1391/02/03	15,500	15,500	16,162	15,738	1.27	18	16K	253M
1391/02/02	15,458	15,458	16,000	15,541	0.63	15	13K	209M
1391/01/30	15,407	15,407	15,751	15,443	0.23	9	20K	306M
1391/01/28	15,000	14,850	15,250	15,407	(0.39)	5	5K	71M
1391/01/27	15,469	15,360	15,470	15,468	0.77	10	53K	823M
1391/01/26	15,650	15,650	15,849	15,350	0.26	5	4K	59M
1391/01/23	15,160	15,160	15,850	15,310	0.33	6	4K	71M
1391/01/22	15,847	15,056	15,847	15,260	0.14	8	3K	51M
1391/01/21	15,103	15,103	15,700	15,238	0.89	33	19K	299M
1391/01/20	15,717	15,053	15,717	15,103	(0.07)	11	11K	167M
1391/01/19	15,140	15,130	15,205	15,114	3.37	48	38K	571M
1391/01/16	15,057	15,057	15,057	14,621	0.99	19	11K	163M
1391/01/15	14,490	14,400	14,491	14,478	3.90	37	44K	635M
1391/01/14	14,430	14,430	14,430	13,934	0.43	3	5K	68M
1391/01/09	13,998	13,998	14,149	13,875	1.98	19	22K	316M
1391/01/08	13,998	13,897	13,999	13,605	0.35	9	5K	73M
1391/01/07	13,474	13,450	13,980	13,558	0.57	20	31K	419M
1391/01/06	13,474	13,474	13,997	13,481	0.05	47	99K	1B
1391/01/05	13,474	13,474	13,474	13,474	0.0	35	26K	357M
1390/12/28	13,489	13,401	13,999	13,474	0.03	85	203K	3B
1390/12/27	13,489	13,489	13,489	13,470	0.01	3	2K	30M
1390/12/24	13,489	13,489	13,489	13,469	0.08	20	16K	218M
1390/12/22	13,499	13,499	13,499	13,458	0.02	1	4K	47M
1390/12/20	13,011	13,010	13,011	13,455	(0.33)	2	4K	52M
1390/12/16	13,500	13,001	13,500	13,499	(0.03)	2	500	7M
1390/12/14	13,000	13,000	13,000	13,503	(0.27)	1	3K	39M
1390/12/07	14,000	13,248	14,000	13,540	(1.88)	9	25K	331M
1390/11/29	13,252	13,252	13,252	13,800	(0.03)	2	280	4M
1390/11/26	13,344	13,344	13,344	13,804	(0.68)	4	8K	100M
1390/11/25	13,360	13,360	13,360	13,899	(0.12)	1	1K	18M
1390/11/24	14,399	14,399	14,399	13,916	0.25	1	3K	43M
1390/11/23	14,259	13,165	14,259	13,881	1.24	7	17K	235M
1390/11/19	13,450	13,280	14,320	13,711	(0.88)	10	13K	177M
1390/11/17	13,500	13,500	13,500	13,833	0.0	1	10	135K
1390/11/15	13,520	13,520	13,521	13,833	(0.06)	4	1K	15M
1390/11/12	14,379	14,379	14,379	13,841	0.09	2	1K	14M
1390/11/05	13,777	13,500	13,777	13,829	(0.07)	2	2K	27M
1390/11/03	14,000	13,800	14,000	13,838	0.09	2	3K	44M
1390/11/01	14,372	14,372	14,372	13,826	0.04	1	500	7M
1390/10/28	13,801	13,800	13,803	13,820	(0.01)	6	2K	21M
1390/10/27	14,339	14,338	14,339	13,821	0.24	5	3K	38M
1390/10/25	14,170	14,170	14,295	13,788	0.31	3	4K	53M
1390/10/21	14,099	14,099	14,099	13,746	0.09	1	1K	21M
1390/10/20	13,609	13,609	13,609	13,734	(0.04)	2	2K	24M
1390/10/19	14,288	14,288	14,288	13,739	0.0	1	30	429K
1390/10/14	14,211	14,211	14,211	13,739	0.54	2	6K	85M
1390/10/13	13,700	13,600	13,700	13,665	0.63	7	31K	427M
1390/10/12	13,351	13,351	13,354	13,580	(0.1)	2	2K	32M
1390/10/11	13,411	13,411	13,411	13,593	(0.04)	2	1K	16M
1390/10/10	13,700	13,650	13,700	13,598	0.02	2	2K	21M
1390/10/07	13,350	13,350	13,350	13,595	(0.01)	1	300	4M
1390/10/06	13,360	13,350	13,360	13,597	(0.06)	3	1K	20M
1390/10/04	13,360	13,350	13,360	13,605	(0.4)	4	8K	104M
1390/10/03	13,359	13,350	13,359	13,660	(1.07)	5	14K	190M
1390/09/30	13,400	13,358	13,400	13,808	(0.76)	2	9K	119M
1390/09/28	13,914	13,900	13,915	13,914	3.99	30	113K	2B
1390/09/27	13,270	13,270	13,397	13,380	3.87	22	50K	674M
1390/09/22	13,000	13,000	13,000	12,882	0.0	1	10	130K
1390/09/21	12,900	12,900	12,900	12,882	0.0	3	343	4M
1390/09/19	13,384	13,384	13,384	12,882	0.09	1	1K	13M
1390/09/13	12,382	12,382	12,790	12,870	(0.21)	2	4K	53M
1390/09/08	12,790	12,790	12,790	12,897	(0.07)	5	4K	46M
1390/08/28	12,500	12,448	12,500	12,906	(0.28)	4	3K	41M
1390/08/25	12,448	12,448	12,448	12,942	(0.19)	1	2K	25M
1390/08/18	12,455	12,455	12,455	12,966	(0.05)	1	500	6M
1390/08/17	12,553	12,551	12,553	12,972	(0.77)	5	9K	107M
1390/08/09	12,567	12,567	12,569	13,073	(0.12)	3	1K	17M
1390/08/02	13,050	13,050	13,050	13,089	(0.01)	1	1K	13M
1390/08/01	13,158	13,155	13,158	13,090	0.02	3	2K	23M
1390/07/30	13,300	13,300	13,300	13,087	0.05	1	1K	19M
1390/07/27	13,586	13,586	13,586	13,080	0.09	1	1K	14M
1390/07/26	13,068	13,068	13,068	13,068	0.0	1	1	13K
1390/07/25	13,550	13,550	13,550	13,068	0.26	1	3K	40M
1390/07/24	13,206	13,202	13,206	13,034	0.08	3	2K	33M
1390/07/23	13,520	13,510	13,520	13,024	0.17	2	2K	26M
1390/07/20	13,509	13,509	13,509	13,002	0.09	1	1K	14M
1390/07/19	13,400	13,400	13,400	12,990	0.0	1	50	670K
1390/07/16	13,400	13,400	13,400	12,990	0.04	1	500	7M
1390/07/12	13,439	13,439	13,439	12,985	0.48	3	5K	71M
1390/07/11	13,427	13,427	13,427	12,923	0.09	1	1K	13M
1390/07/04	13,400	13,400	13,400	12,911	0.0	1	17	228K
1390/06/30	13,101	13,101	13,215	12,911	0.10	3	2K	28M
1390/06/28	12,894	12,894	13,200	12,898	0.03	10	405K	5B
1390/06/27	13,180	13,180	13,182	12,894	0.77	2	11K	148M
1390/06/22	12,510	12,500	12,510	12,795	(0.07)	3	1K	16M
1390/06/16	12,800	12,800	13,190	12,804	(0.17)	3	49K	621M
1390/06/15	12,330	12,330	12,330	12,826	(0.09)	1	1K	12M
1390/06/12	13,000	13,000	13,000	12,838	0.41	7	11K	141M
1390/06/08	13,000	13,000	13,098	12,785	0.71	4	10K	131M
1390/06/02	12,629	12,629	13,000	12,695	0.52	7	9K	115M
1390/05/30	12,629	12,629	12,629	12,629	0.0	5	128K	2B
1390/05/26	12,990	12,990	12,990	12,629	0.10	1	1K	18M
1390/05/24	12,500	12,500	12,500	12,617	0.0	1	78	975K
1390/05/23	12,200	12,166	12,200	12,617	(0.43)	2	5K	61M
1390/05/19	12,290	12,283	12,290	12,672	(0.95)	6	10K	129M
1390/05/16	12,349	12,349	12,349	12,793	(0.54)	1	6K	74M
1390/05/15	12,358	12,358	12,358	12,863	(0.06)	1	700	9M
1390/05/12	12,800	12,500	12,800	12,871	(1.08)	6	18K	223M
1390/05/10	13,290	13,290	13,290	13,012	0.02	1	374	5M
1390/05/08	12,700	12,700	13,148	13,010	1.86	11	66K	864M
1390/05/04	12,890	12,890	12,890	12,772	0.01	1	307	4M
1390/05/03	12,906	12,502	12,907	12,771	(1.34)	14	24K	304M
1390/05/02	13,000	12,900	13,000	12,944	33.00	6	14K	175M
1390/04/22	10,104	10,104	10,104	9,732	0.16	2	2K	18M
1390/04/19	9,716	9,716	9,716	9,716	7.99	1	100	972K
1390/04/12	9,351	9,351	9,351	8,997	0.06	2	600	6M
1390/04/11	9,343	9,343	9,343	8,992	0.09	1	1K	9M
1390/04/08	9,317	9,317	9,317	8,984	0.28	4	3K	28M
1390/04/06	9,302	9,302	9,302	8,959	0.16	2	2K	16M
1390/04/04	9,294	9,294	9,294	8,945	0.09	1	1K	9M
1390/03/18	12,605	12,605	12,605	12,137	0.13	3	1K	18M
1390/03/17	12,526	12,524	12,526	12,121	0.20	3	2K	31M
1390/03/11	12,500	12,500	12,500	12,097	0.43	1	5K	62M
1390/03/10	11,967	11,967	12,445	12,045	0.65	7	8K	103M
1390/03/09	11,600	11,538	11,700	11,967	(0.42)	5	5K	58M
1390/03/08	11,700	11,700	11,700	12,017	(0.01)	1	130	2M
1390/03/01	12,000	12,000	12,000	12,018	(0.3)	5	30K	357M
1390/02/31	12,001	12,000	12,001	12,054	(0.08)	2	7K	86M
1390/02/27	12,400	12,400	12,400	12,064	1.17	1	13K	161M
1390/02/26	12,000	12,000	12,000	11,924	0.02	1	1K	12M
1390/02/25	12,368	12,368	12,376	11,922	0.18	3	2K	25M
1390/02/21	11,920	11,920	11,933	11,900	0.03	4	4K	43M
1390/02/20	12,298	12,298	12,299	11,897	0.14	2	2K	22M
1390/02/19	11,850	11,610	11,880	11,880	3.99	14	201K	2B
1390/02/14	11,860	11,860	11,860	11,424	0.04	1	382	5M
1390/02/13	11,860	11,860	11,861	11,420	0.13	4	1K	17M
1390/02/12	11,500	11,500	11,500	11,405	0.11	2	5K	58M
1390/02/11	11,500	11,500	11,500	11,393	0.04	1	2K	21M
1390/02/10	11,595	11,200	11,595	11,388	(1.7)	7	23K	259M
1390/02/07	11,311	11,255	11,311	11,585	(0.48)	4	7K	80M
1390/02/06	11,300	11,300	11,300	11,641	(0.01)	1	100	1M
1390/02/05	11,440	11,251	11,500	11,642	(0.48)	5	8K	86M
1390/02/03	11,500	11,500	11,500	11,698	(0.15)	2	4K	43M
1390/01/31	11,746	11,415	11,746	11,716	(0.38)	9	15K	179M
1390/01/30	11,950	11,760	11,950	11,761	0.14	4	5K	59M
1390/01/29	11,747	11,747	11,748	11,745	0.0	2	3K	32M
1390/01/28	11,745	11,744	11,745	11,745	3.99	24	87K	1B
1390/01/27	11,701	11,701	11,701	11,294	0.38	1	4K	49M
1390/01/24	11,251	11,251	11,251	11,251	3.99	7	59K	664M
1390/01/22	11,251	11,251	11,251	10,819	0.0	1	10	113K
1390/01/21	11,200	11,200	11,200	10,819	0.45	2	5K	56M
1390/01/17	11,199	11,199	11,199	10,770	0.01	1	100	1M
1389/12/24	10,969	10,969	10,969	10,769	1.92	4	22K	244M
1389/12/21	10,602	10,602	10,602	10,566	0.02	1	2K	21M
1389/12/18	10,600	10,600	10,600	10,564	0.02	2	2K	26M
1389/12/16	10,560	10,560	10,567	10,562	(3.98)	9	86K	912M
1389/12/15	11,000	11,000	11,000	11,000	(1.46)	3	588	6M
1389/12/07	11,597	11,597	11,597	11,163	0.11	2	1K	14M
1389/12/04	11,499	11,030	11,650	11,151	(2.93)	20	83K	928M
1389/11/27	11,040	11,040	11,450	11,488	(0.1)	2	3K	32M
1389/11/26	11,055	11,055	11,055	11,499	(0.14)	1	2K	17M
1389/11/24	11,132	11,080	11,132	11,515	(0.23)	3	3K	28M
1389/11/23	11,133	11,132	11,133	11,541	(0.45)	2	5K	56M
1389/11/20	11,132	11,132	11,132	11,593	(0.02)	1	200	2M
1389/11/19	11,600	11,600	11,600	11,595	0.01	3	4K	46M
1389/11/18	11,663	11,663	11,663	11,594	0.07	1	4K	52M
1389/11/17	11,700	11,575	11,700	11,586	0.10	7	16K	188M
1389/11/16	11,669	11,668	11,670	11,575	0.36	8	14K	160M
1389/11/12	11,506	11,500	11,680	11,533	0.03	12	14K	166M
1389/11/11	11,700	11,498	11,700	11,529	2.39	10	35K	411M
1389/11/10	11,260	11,260	11,260	11,260	4.00	17	56K	635M
1389/11/09	10,400	10,400	11,247	10,827	0.11	56	274K	3B
1389/11/06	11,259	10,809	11,259	10,815	(7.78)	19	76K	820M
1389/11/04	11,728	11,728	11,728	11,728	(3.99)	2	10K	117M
1389/09/22	11,734	11,734	11,734	12,216	(0.05)	1	525	6M
1389/09/15	11,775	11,775	11,783	12,222	(0.35)	4	4K	46M
1389/09/14	11,775	11,775	11,775	12,265	0.0	1	10	118K
1389/09/10	11,783	11,783	11,783	12,265	(0.07)	1	710	8M
1389/09/02	11,835	11,835	11,835	12,273	(0.45)	2	5K	58M
1389/08/30	12,399	12,399	12,399	12,328	0.05	3	3K	43M
1389/08/22	12,322	12,322	12,322	12,322	0.0	1	820K	10B
1389/08/16	12,800	12,800	12,800	12,322	0.09	1	1K	13M
1389/08/12	12,800	11,830	12,800	12,311	0.01	6	10K	123M
1389/08/10	11,830	11,830	11,830	12,310	(0.1)	2	1K	13M
1389/08/02	12,330	12,320	12,330	12,322	(3.98)	7	165K	2B
1389/08/01	12,506	12,486	12,506	12,833	(1.33)	2	15K	187M
1389/07/28	12,526	12,526	12,526	13,006	(0.31)	4	3K	43M
1389/07/27	12,583	12,583	12,583	13,047	(0.46)	1	5K	63M
1389/07/26	12,757	12,757	12,757	13,107	(1.36)	4	15K	191M
1389/07/25	12,779	12,779	13,100	13,288	(0.17)	5	3K	33M
1389/07/24	12,900	12,900	12,900	13,311	(0.94)	5	10K	133M
1389/07/21	13,100	13,100	13,100	13,437	0.0	2	20	262K
1389/07/14	13,000	12,923	13,000	13,437	(0.06)	2	732	9M
1389/07/13	13,000	13,000	13,000	13,445	(0.12)	2	2K	20M
1389/07/10	13,000	13,000	13,000	13,461	(0.03)	1	400	5M
1389/07/06	13,024	13,024	13,024	13,465	(0.74)	3	8K	107M
1389/06/31	13,566	13,566	13,566	13,566	0.0	2	3K	37M
1389/06/29	13,950	13,950	13,960	13,566	0.85	3	10K	140M
1389/06/28	13,452	13,451	13,452	13,452	4.00	16	67K	901M
1389/06/24	12,450	12,450	12,450	12,935	(0.02)	1	274	3M
1389/06/23	13,249	13,230	13,250	12,938	0.90	4	12K	159M
1389/06/22	12,823	12,823	12,823	12,823	4.00	4	50K	641M
1389/06/21	11,649	11,649	12,610	12,330	1.62	5	23K	282M
1389/06/17	12,522	12,522	12,522	12,134	0.77	5	9K	107M
1389/06/16	12,250	12,250	12,250	12,041	1.90	1	23K	280M
1389/06/15	11,510	11,510	11,510	11,816	(0.76)	1	10K	115M
1389/06/09	11,401	11,401	12,280	11,906	0.74	6	9K	112M
1389/06/08	11,400	11,400	12,189	11,818	0.03	3	1K	16M
1389/06/07	12,000	12,000	12,200	11,814	0.22	4	4K	52M
1389/06/06	11,333	11,333	11,333	11,788	(0.03)	1	370	4M
1389/06/02	11,324	11,324	11,330	11,792	(0.03)	2	240	3M
1389/05/30	11,795	11,789	11,795	11,795	3.99	30	251K	3B
1389/05/27	11,393	11,393	11,393	11,342	3.53	4	39K	442M
1389/05/26	10,955	10,955	10,955	10,955	4.00	3	49K	533M
1389/05/25	10,498	10,498	10,549	10,534	3.84	7	74K	785M
1389/05/23	10,100	10,100	10,500	10,144	0.02	2	303	3M
1389/05/20	10,142	10,142	10,142	10,142	(3.99)	37	55K	558M
1389/05/17	10,299	10,213	10,299	10,564	(0.7)	2	8K	80M
1389/05/16	10,299	10,299	10,299	10,638	(0.04)	1	461	5M
1389/05/13	10,299	10,299	10,299	10,642	0.0	1	3	31K
1389/05/12	10,642	10,299	10,642	10,642	(0.8)	8	11K	111M
1389/05/09	10,643	10,643	11,130	10,728	0.15	3	9K	97M
1389/05/04	10,640	10,640	10,642	10,712	(0.07)	3	4K	44M
1389/05/03	10,700	10,621	10,795	10,719	0.01	15	58K	627M
1389/05/02	10,600	10,600	10,745	10,718	(0.63)	6	23K	242M
1389/04/30	10,794	10,379	10,794	10,786	3.92	29	105K	1B
1389/04/29	10,379	10,379	10,379	10,379	4.00	3	44K	457M
1389/04/28	9,980	9,980	9,980	9,980	3.99	4	44K	439M
1389/04/27	9,597	9,597	9,597	9,597	4.00	2	44K	422M
1389/04/23	9,200	9,200	9,500	9,228	1.02	4	12K	111M
1389/04/14	8,850	8,850	8,850	9,135	(0.05)	1	770	7M
1389/04/13	8,850	8,850	8,850	9,140	(0.15)	1	2K	18M
1389/04/09	8,850	8,850	8,850	9,154	(0.14)	2	2K	16M
1389/03/29	8,866	8,866	8,866	9,167	(0.21)	2	3K	23M
1389/03/26	8,908	8,908	8,908	9,186	(0.49)	5	6K	55M
1389/03/19	9,056	9,040	9,056	9,231	(0.42)	6	8K	70M
1389/03/17	9,042	9,042	9,042	9,270	(0.54)	2	8K	72M
1389/03/16	9,370	9,040	9,370	9,320	(0.09)	4	2K	19M
1389/03/12	9,040	9,040	9,200	9,328	(0.41)	7	10K	93M
1389/03/09	9,400	9,400	9,400	9,366	0.0	1	600	6M
1389/03/08	9,677	9,674	9,677	9,366	0.17	4	2K	21M
1389/03/05	9,250	9,250	9,408	9,350	2.86	15	38K	354M
1389/03/04	9,100	9,000	9,220	9,090	1.91	15	35K	323M
1389/03/03	9,100	8,782	9,100	8,920	16.80	17	58K	519M
1389/02/22	11,560	10,800	11,560	11,087	(0.74)	4	10K	110M
1389/02/21	10,764	10,764	11,544	11,170	0.14	2	2K	23M
1389/02/19	11,413	11,413	11,413	11,154	1.14	7	14K	164M
1389/02/15	11,000	11,000	11,000	11,028	(0.02)	5	3K	30M
1389/02/13	11,000	11,000	11,000	11,030	(0.01)	7	1K	12M
1389/02/11	11,000	11,000	11,000	11,031	0.0	1	118	1M
1389/02/04	11,052	11,050	11,052	11,031	0.28	11	27K	296M
1389/01/29	10,997	10,997	11,000	11,000	0.03	4	62K	677M
1389/01/25	10,876	10,640	10,876	10,997	(0.25)	5	3K	34M
1389/01/24	11,111	11,000	11,111	11,025	0.08	5	23K	251M
1389/01/22	11,016	11,016	11,016	11,016	0.0	2	10K	110M
1389/01/18	11,010	10,988	11,021	11,016	(0.05)	5	12K	131M
1389/01/17	11,020	11,019	11,020	11,021	0.0	8	13K	139M
1389/01/16	11,000	11,000	11,195	11,021	(1.55)	11	40K	440M
1389/01/15	11,000	11,000	11,207	11,195	(0.58)	3	19K	211M
1388/12/23	11,202	11,200	11,202	11,260	(0.03)	4	2K	26M
1388/12/19	11,213	11,210	11,560	11,263	0.81	6	13K	149M
1388/12/18	11,173	11,173	11,173	11,173	(3.5)	5	64K	714M
1388/12/17	11,189	11,189	11,233	11,578	(0.14)	2	2K	22M
1388/12/16	11,233	11,233	11,233	11,594	(0.4)	1	5K	56M
1388/12/11	11,242	11,242	11,242	11,640	(0.08)	1	1K	11M
1388/12/08	11,244	11,244	11,244	11,649	(0.02)	1	193	2M
1388/12/05	11,500	11,500	11,500	11,651	(0.02)	1	500	6M
1388/12/03	11,500	11,500	11,501	11,653	(2.08)	8	27K	312M
1388/12/02	11,900	11,900	11,900	11,900	0.0	4	20K	238M
1388/12/01	11,418	11,418	12,990	11,900	4.22	7	24K	289M
1388/11/20	11,211	11,211	11,211	11,418	(0.04)	1	839	9M
1388/11/19	11,700	11,700	11,700	11,422	0.02	1	300	4M
1388/11/18	11,690	11,690	11,697	11,420	0.04	3	749	9M
1388/11/12	11,320	11,200	11,320	11,415	(1.61)	8	20K	230M
1388/11/11	11,351	11,350	11,351	11,602	(1.0)	2	14K	159M
1388/11/10	11,611	11,611	11,620	11,719	(0.27)	2	10K	118M
1388/11/07	12,120	12,119	12,120	11,751	0.04	3	643	8M
1388/11/06	11,750	11,750	11,750	11,746	0.0	1	5K	59M
1388/11/05	11,800	11,800	11,800	11,746	0.06	1	5K	59M
1388/11/03	11,850	11,850	11,870	11,739	0.16	7	6K	69M
1388/10/28	11,702	11,701	11,702	11,720	(0.03)	4	9K	103M
1388/10/27	11,800	11,800	11,800	11,724	0.04	4	3K	34M
1388/10/23	11,719	11,719	11,719	11,719	0.0	3	10K	117M
1388/10/22	11,701	11,700	11,701	11,719	(0.09)	12	16K	191M
1388/10/21	11,700	11,700	11,700	11,730	(0.01)	1	2K	23M
1388/10/16	12,100	12,100	12,100	11,731	0.01	1	100	1M
1388/09/30	11,499	11,499	11,800	11,730	(1.56)	8	86K	1B
1388/09/29	11,554	11,554	11,554	11,916	(0.48)	2	6K	69M
1388/09/25	11,556	11,556	11,556	11,973	(0.02)	1	175	2M
1388/09/24	11,950	11,566	11,950	11,975	(0.08)	4	1K	13M
1388/09/23	11,600	11,600	11,600	11,985	(0.27)	1	3K	39M
1388/09/18	12,100	12,100	12,100	12,017	0.01	1	500	6M
1388/09/17	12,426	12,001	12,426	12,016	0.07	2	1K	18M
1388/09/16	12,400	12,100	12,400	12,007	0.01	2	450	5M
1388/09/11	12,021	12,021	12,021	12,006	0.01	1	3K	35M
1388/09/10	12,347	12,100	12,347	12,005	0.62	8	10K	122M
1388/09/09	11,930	11,930	11,931	11,931	3.50	15	48K	577M
1388/09/08	11,605	11,605	11,605	11,528	2.81	11	35K	410M
1388/09/04	11,419	11,399	11,419	11,213	1.63	7	21K	240M
1388/09/03	11,033	11,032	11,034	11,033	(3.49)	21	51K	567M
1388/09/02	11,150	11,136	11,150	11,432	(0.93)	3	12K	134M
1388/09/01	11,163	11,163	11,163	11,539	(0.24)	1	3K	33M
1388/08/30	11,301	11,301	11,301	11,567	(0.11)	2	2K	23M
1388/08/27	11,305	11,305	11,305	11,580	(0.11)	1	2K	23M
1388/08/24	11,593	11,593	11,593	11,593	0.0	2	20K	232M
1388/08/23	11,593	11,593	11,593	11,593	0.0	5	25K	290M
1388/08/20	11,968	11,967	11,968	11,593	0.25	2	3K	38M
1388/08/19	11,940	11,940	11,940	11,564	0.23	4	3K	35M
1388/08/18	11,203	11,203	11,203	11,537	(0.08)	1	1K	12M
1388/08/17	11,160	11,160	11,550	11,546	(0.15)	3	2K	25M
1388/08/16	11,760	11,553	11,760	11,563	(3.41)	5	53K	617M
1388/08/13	11,850	11,850	11,850	11,971	(0.11)	3	4K	49M
1388/08/12	12,000	11,850	12,000	11,984	(1.25)	11	29K	345M
1388/08/11	11,912	11,912	12,300	12,136	0.06	5	7K	85M
1388/08/10	11,806	11,806	12,169	12,129	(0.35)	7	10K	114M
1388/08/09	12,300	12,170	12,300	12,171	0.01	10	30K	368M
1388/08/06	11,843	11,816	11,843	12,170	(0.09)	2	1K	17M
1388/08/05	11,843	11,843	12,197	12,181	2.86	15	60K	733M
1388/08/03	12,160	12,159	12,160	11,842	0.06	2	1K	12M
1388/08/02	12,160	12,160	12,160	11,835	0.23	4	3K	40M
1388/07/29	11,808	11,808	11,808	11,808	2.99	13	50K	590M
1388/07/28	11,072	11,072	11,756	11,465	0.45	20	75K	859M
1388/07/21	11,078	11,078	11,078	11,414	(0.05)	1	797	9M
1388/07/19	11,105	11,105	11,300	11,420	(0.24)	3	5K	58M
1388/07/18	11,335	11,308	11,600	11,447	(1.8)	10	35K	399M
1388/07/15	11,333	11,333	11,333	11,657	(0.02)	2	203	2M
1388/07/08	11,650	11,650	11,659	11,659	0.0	3	1K	12M
1388/07/05	11,317	11,317	11,317	11,659	(0.07)	1	1K	11M
1388/07/04	11,370	11,370	11,370	11,667	(0.46)	3	7K	77M
1388/06/28	11,682	11,383	11,682	11,721	(0.12)	3	2K	25M
1388/06/25	12,086	12,086	12,086	11,735	0.01	1	100	1M
1388/06/22	11,800	11,800	11,800	11,734	0.09	3	6K	77M
1388/06/16	11,421	11,421	11,421	11,723	(0.43)	5	6K	73M
1388/06/15	11,463	11,463	11,813	11,774	(0.36)	8	31K	369M
1388/06/14	11,830	11,830	11,831	11,817	0.02	4	4K	53M
1388/06/11	11,815	11,815	11,815	11,815	3.00	19	65K	771M
1388/06/10	11,190	11,190	11,493	11,471	2.80	17	42K	479M
1388/06/09	10,855	10,855	11,190	11,159	(0.28)	12	71K	790M
1388/06/08	11,500	11,163	11,500	11,190	(2.76)	37	132K	1B
1388/06/07	11,508	11,508	11,508	11,508	3.00	13	77K	886M
1388/06/03	11,471	11,471	11,471	11,173	0.32	3	5K	54M
1388/06/01	11,468	11,468	11,468	11,137	0.03	1	350	4M
1388/05/31	11,465	11,465	11,465	11,134	0.02	1	268	3M
1388/05/28	11,435	11,435	11,435	11,132	0.27	1	4K	46M
1388/05/27	11,267	11,267	11,267	11,102	1.49	8	22K	247M
1388/05/25	11,190	11,190	11,190	10,939	0.68	1	10K	112M
1388/05/24	10,865	10,865	10,865	10,865	3.00	11	44K	478M
1388/05/21	10,548	10,548	10,549	10,549	3.00	11	44K	464M
1388/05/20	10,242	10,242	10,242	10,242	0.0	3	1K	11M
1388/05/19	10,365	10,000	10,365	10,242	1.77	13	36K	371M
1388/05/18	10,148	9,856	10,148	10,064	2.12	50	112K	1B
1388/05/17	10,002	9,679	10,101	9,855	19.66	54	201K	2B
1388/05/11	8,236	8,230	8,236	8,236	2.99	18	63K	517M
1388/05/10	8,018	8,018	8,018	7,997	2.72	8	40K	321M
1388/05/07	7,785	7,785	7,785	7,785	2.99	15	44K	343M
1388/05/06	7,680	7,680	7,680	7,559	1.37	11	20K	155M
1388/05/05	7,310	7,310	7,523	7,457	2.09	19	87K	651M
1388/05/04	7,304	7,304	7,304	7,304	0.0	8	16K	120M
1388/04/31	7,201	7,201	7,205	7,304	(1.56)	6	24K	171M
1388/04/28	7,420	7,420	7,421	7,420	0.0	14	55K	408M
1388/04/24	7,450	7,417	7,450	7,420	(2.96)	14	60K	448M
1388/04/23	7,715	7,491	7,715	7,646	2.07	33	98K	750M
1388/04/22	7,493	7,276	7,493	7,491	2.97	27	99K	742M
1388/04/21	7,275	7,275	7,275	7,275	2.99	17	67K	485M
1388/04/20	7,064	7,064	7,064	7,064	2.99	26	107K	756M
1388/04/16	7,063	7,063	7,063	6,859	0.01	1	261	2M
1388/04/09	6,703	6,702	6,703	6,858	(0.7)	5	10K	70M
1388/04/08	6,811	6,811	6,811	6,906	(1.64)	6	24K	163M
1388/04/07	7,021	7,021	7,021	7,021	(3.0)	1	312K	2B
1388/04/06	7,033	7,033	7,033	7,238	(0.17)	1	2K	18M
1388/04/03	7,250	7,250	7,250	7,250	(0.62)	7	70K	508M
1388/04/01	7,300	7,280	7,300	7,295	0.26	20	183K	1B
1388/03/31	7,276	7,276	7,276	7,276	2.99	21	110K	800M
1388/03/30	7,065	7,063	7,263	7,065	0.03	7	481K	3B
1388/03/23	6,856	6,856	7,280	7,063	(0.07)	4	1K	8M
1388/03/20	7,230	7,230	7,230	7,068	0.68	1	10K	72M
1388/03/19	7,200	7,000	7,200	7,020	8.22	4	10K	71M
1387/11/16	8,794	8,794	8,794	8,797	0.0	1	2K	20M
1387/11/06	8,797	8,797	8,797	8,797	0.0	1	100	880K
1387/10/28	8,711	8,711	8,711	8,797	(2.04)	3	30K	261M
1387/10/24	9,000	8,881	9,000	8,980	(1.91)	12	35K	310M
1387/10/23	9,085	9,085	9,085	9,155	(2.24)	6	33K	300M
1387/09/16	9,357	9,357	9,357	9,365	0.0	1	2K	17M
1387/09/13	9,085	9,085	9,365	9,365	0.0	2	20	184K
1387/09/12	9,357	9,357	9,365	9,365	(0.01)	2	6K	55M
1387/09/02	9,359	9,359	9,366	9,366	0.0	6	2K	19M
1387/08/11	9,250	9,250	9,366	9,366	0.0	2	128	1M
1387/08/08	9,093	9,093	9,366	9,366	(0.09)	2	1K	12M
1387/08/07	9,101	9,101	9,374	9,374	(0.09)	2	1K	12M
1387/08/05	9,104	9,104	9,382	9,382	(0.02)	2	310	3M
1387/08/01	9,397	9,116	9,397	9,384	(0.14)	7	2K	18M
1387/07/30	9,128	9,128	9,397	9,397	(0.14)	3	2K	18M
1387/07/29	9,161	9,161	9,410	9,410	(0.36)	7	5K	49M
1387/07/27	9,167	9,167	9,444	9,444	(0.06)	3	1K	9M
1387/07/24	9,746	9,182	9,746	9,450	(0.16)	5	3K	25M
1387/07/22	9,291	9,291	9,465	9,465	(1.18)	13	17K	160M
1387/07/21	9,459	9,330	9,578	9,578	(0.42)	5	6K	57M
1387/07/20	9,460	9,459	9,618	9,618	(1.36)	15	20K	190M
1387/07/17	9,886	9,751	9,886	9,751	(2.99)	25	67K	655M
1387/07/16	9,900	9,886	10,052	10,052	(1.36)	9	20K	199M
1387/07/15	10,163	9,925	10,191	10,191	(0.38)	10	8K	76M
1387/07/14	10,198	10,198	10,230	10,230	(0.01)	2	1K	10M
1387/07/13	10,261	10,231	10,261	10,231	(3.0)	26	68K	701M
1387/07/09	10,563	9,949	10,563	10,547	2.84	54	137K	1B
1387/07/08	10,257	10,249	10,257	10,256	2.98	22	44K	451M
1387/07/07	9,850	9,821	9,959	9,959	(0.07)	3	2K	22M
1387/07/02	10,250	9,966	10,251	9,966	0.10	3	2K	15M
1387/06/27	10,001	9,956	10,001	9,956	0.0	2	407	4M
1387/06/26	9,752	9,751	9,956	9,956	(0.46)	3	8K	78M
1387/06/25	10,002	10,002	10,002	10,002	0.0	1	1K	12M
1387/06/24	10,002	10,002	10,002	10,002	(3.0)	21	88K	881M
1387/06/23	10,311	10,311	10,311	10,311	(2.99)	11	64K	660M
1387/06/20	10,629	10,629	10,629	10,629	(2.99)	11	44K	468M
1387/06/19	11,000	10,710	11,000	10,957	(0.76)	7	12K	131M
1387/06/18	10,915	10,914	11,041	11,041	(1.87)	12	27K	299M
1387/06/17	11,146	11,146	11,251	11,251	(2.08)	22	31K	341M
1387/06/16	11,845	11,490	11,845	11,490	(3.0)	14	44K	506M
1387/06/13	11,850	11,839	11,850	11,845	(2.16)	23	51K	600M
1387/06/12	11,793	11,793	12,107	12,107	(0.41)	4	6K	71M
1387/06/11	11,849	11,849	13,000	12,157	(0.2)	6	10M	125B
1387/06/10	11,851	11,850	12,181	12,181	(0.25)	4	4K	45M
1387/06/09	12,215	11,850	12,215	12,212	(0.03)	3	3K	42M
1387/06/06	12,204	12,204	12,496	12,216	0.10	16	17K	209M
1387/06/05	11,866	11,866	12,220	12,204	2.86	45	112K	1B
1387/06/04	11,865	11,865	11,865	11,865	2.99	26	96K	1B
1387/06/03	11,759	11,520	11,759	11,520	0.90	7	13K	156M
1387/06/02	11,699	11,417	11,700	11,417	0.15	7	3K	36M
1387/05/30	11,400	11,399	11,400	11,400	0.0	5	10K	115M
1387/05/29	11,400	11,399	11,400	11,400	0.0	6	5K	55M
1387/05/28	11,400	11,400	11,400	11,400	0.0	6	5K	58M
1387/05/26	11,273	11,157	11,400	11,400	(0.89)	5	17K	192M
1387/05/23	11,276	11,275	11,502	11,502	(1.01)	3	15K	169M
1387/05/22	11,699	11,600	11,699	11,619	(0.78)	17	36K	422M
1387/05/21	11,664	11,526	11,860	11,710	(1.44)	27	65K	756M
1387/05/20	11,908	11,663	11,908	11,881	2.76	143	328K	4B
1387/05/19	11,663	11,562	11,663	11,562	2.10	8	31K	360M
1387/05/15	11,568	11,324	11,568	11,324	0.82	6	12K	139M
1387/05/14	11,232	11,232	11,232	11,232	3.00	73	382K	4B
1387/05/13	11,010	10,905	11,010	10,905	2.01	13	30K	326M
1387/05/12	10,862	10,690	10,862	10,690	1.37	5	20K	217M
1387/05/08	10,861	10,546	10,861	10,546	0.01	2	160	2M
1387/05/07	10,545	10,545	10,545	10,545	3.00	6	50K	527M
1387/05/06	10,544	10,238	10,544	10,238	0.01	2	110	1M
1387/05/05	10,543	10,237	10,543	10,237	0.01	2	110	1M
1387/05/02	10,542	10,236	10,542	10,236	0.01	2	110	1M
1387/05/01	10,541	10,235	10,541	10,235	0.01	2	110	1M
1387/04/29	10,532	10,234	10,532	10,234	0.08	2	1K	12M
1387/04/25	10,503	10,226	10,503	10,226	0.27	4	4K	42M
1387/04/24	10,176	10,176	10,201	10,198	0.23	92	246K	3B
1387/04/23	10,200	10,080	10,200	10,175	0.19	33	92K	941M
1387/04/22	10,501	10,000	10,502	10,156	14.98	113	462K	5B
1387/04/11	9,079	8,833	9,079	8,833	0.20	4	3K	28M
1387/04/04	8,815	8,814	8,815	8,815	0.0	5	5K	42M
1387/04/03	8,689	8,689	8,815	8,815	(1.59)	19	24K	208M
1387/04/02	8,806	8,806	8,957	8,957	(1.33)	11	20K	172M
1387/04/01	8,894	8,894	9,078	9,078	(0.99)	7	15K	129M
1387/03/29	9,001	8,993	9,169	9,169	(1.1)	9	17K	149M
1387/03/26	9,271	9,271	9,271	9,271	0.0	8	11K	102M
1387/03/25	9,061	9,061	9,271	9,271	(0.75)	12	11K	100M
1387/03/21	9,062	9,062	9,341	9,341	(0.01)	2	110	1000K
1387/03/19	9,092	9,091	9,342	9,342	(0.32)	4	5K	42M
1387/03/13	9,369	9,369	9,372	9,372	(0.01)	5	7K	70M
1387/03/12	9,279	9,276	9,373	9,373	(1.98)	18	29K	271M
1387/03/08	9,766	9,562	9,766	9,562	0.84	9	12K	121M
1387/03/07	9,700	9,400	9,940	9,482	(2.12)	65	154K	1B
1387/03/06	9,400	9,400	9,687	9,687	(0.03)	3	510	5M
1387/03/05	9,400	9,400	9,690	9,690	0.0	2	274	3M
1387/03/01	9,408	9,408	9,690	9,690	(0.08)	3	1K	11M
1387/02/31	9,700	9,696	9,700	9,698	2.48	33	75K	731M
1387/02/24	9,715	9,463	9,715	9,463	0.32	7	5K	45M
1387/02/23	9,699	9,433	9,699	9,433	0.17	2	3K	25M
1387/02/22	9,687	9,417	9,687	9,417	0.13	3	2K	18M
1387/02/21	9,592	9,405	9,592	9,405	0.99	5	14K	139M
1387/02/17	9,202	9,202	9,386	9,313	1.21	70	430K	4B
1387/02/16	9,203	9,199	9,203	9,202	1.98	26	83K	764M
1387/02/15	9,023	9,023	9,023	9,023	1.99	20	44K	397M
1387/02/14	8,847	8,847	8,847	8,847	1.99	18	45K	398M
1387/02/11	8,843	8,674	8,843	8,674	0.05	2	1K	9M
1387/02/10	8,799	8,670	8,799	8,670	0.50	6	11K	97M
1387/02/09	8,772	8,627	8,772	8,627	0.31	4	7K	61M
1387/02/08	8,510	8,502	8,618	8,600	(0.85)	17	27K	233M
1387/02/07	8,618	8,618	8,674	8,674	(1.35)	8	30K	259M
1387/01/27	8,793	8,793	8,793	8,793	(2.0)	2	484	4M
1387/01/26	8,972	8,972	8,972	8,972	(2.0)	1	100	897K
1386/12/28	8,986	8,986	9,155	9,155	(0.15)	2	3K	31M
1386/12/26	9,169	9,169	9,169	9,169	(2.0)	1	350	3M
1386/12/14	9,356	9,356	9,356	9,356	(1.99)	1	300	3M
1386/12/12	9,359	9,359	9,546	9,546	(0.04)	3	1K	9M
1386/12/07	9,550	9,550	9,550	9,550	(2.19)	1	1K	10M
1386/12/01	9,570	9,570	9,764	9,764	(0.01)	2	310	3M
1386/11/27	9,571	9,571	9,765	9,765	(0.01)	2	217	2M
1386/11/23	9,571	9,571	9,766	9,766	0.0	2	121	1M
1386/11/14	9,573	9,573	9,766	9,766	(0.02)	2	510	5M
1386/11/03	9,773	9,578	9,773	9,768	(0.05)	3	1K	12M
1386/11/02	9,999	9,622	9,999	9,773	(0.46)	7	10K	97M
1386/11/01	10,060	9,666	10,060	9,818	(0.46)	7	30K	294M
1386/10/30	9,802	9,800	9,863	9,863	(1.35)	6	30K	294M
1386/10/26	10,152	9,998	10,152	9,998	0.45	3	10K	102M
1386/10/25	10,094	9,725	10,094	9,953	0.57	52	118K	1B
1386/10/24	9,918	9,897	9,918	9,897	1.78	16	39K	389M
1386/10/23	9,724	9,724	9,724	9,724	1.99	3	5K	46M
1386/10/22	9,534	9,534	9,534	9,534	1.99	1	20	191K
1386/10/18	9,348	9,348	9,348	9,348	2.00	1	50	467K
1386/10/16	9,065	9,065	9,200	9,165	1.61	7	334	3M
1386/10/15	9,020	9,020	9,020	9,020	1.99	1	500	5M
1386/10/12	9,016	8,844	9,016	8,844	0.05	2	1K	9M
1386/10/11	8,840	8,840	8,840	8,840	2.00	1	714	6M
1386/10/10	8,667	8,667	8,667	8,667	1.99	1	500	4M
1386/10/09	8,498	8,498	8,498	8,498	1.99	1	500	4M
1386/10/05	8,332	8,332	8,332	8,332	2.00	1	500	4M
1386/10/04	8,169	8,169	8,169	8,169	2.00	1	1K	8M
1386/10/02	8,009	8,009	8,009	8,009	2.00	1	1K	8M
1386/10/01	7,852	7,852	7,852	7,852	1.99	2	1K	8M
1386/09/28	7,699	7,699	7,699	7,699	1.99	2	1K	8M
1386/09/27	7,549	7,549	7,549	7,549	2.00	1	1K	8M
1386/09/26	7,401	7,401	7,401	7,401	2.00	1	1K	7M
1386/09/21	7,393	7,256	7,393	7,256	0.10	2	2K	15M
1386/09/11	7,272	7,249	7,272	7,249	1.67	5	37K	269M
1386/09/10	7,178	7,130	7,187	7,130	1.05	5	27K	192M
1386/09/07	7,100	7,056	7,100	7,056	0.26	3	13K	92M
1386/09/06	7,070	6,980	7,100	7,038	(1.18)	11	33K	229M
1386/09/04	7,069	7,069	7,122	7,122	0.0	2	80	566K
1386/08/30	7,007	7,007	7,122	7,122	(0.38)	6	8K	59M
1386/08/29	7,070	7,070	7,149	7,149	(0.9)	5	20K	141M
1386/08/28	7,070	7,070	7,214	7,214	0.0	2	80	567K
1386/08/16	7,214	7,214	7,214	7,214	0.0	1	10K	72M
1386/08/09	7,087	7,087	7,214	7,214	(0.24)	6	5K	36M
1386/08/08	7,106	7,106	7,231	7,231	(0.28)	5	6K	43M
1386/08/06	7,122	7,122	7,251	7,251	(0.22)	3	5K	36M
1386/08/05	7,129	7,129	7,267	7,267	(0.1)	2	2K	14M
1386/08/02	7,274	7,274	7,274	7,274	0.0	1	1K	10M
1386/07/30	7,275	7,274	7,276	7,274	0.0	12	70K	509M
1386/07/28	7,274	7,274	7,274	7,274	0.0	1	335	2M
1386/07/25	7,274	7,274	7,274	7,274	0.0	4	5K	34M
1386/07/22	7,274	7,274	7,274	7,274	0.0	1	220	2M
1386/07/18	7,274	7,274	7,274	7,274	0.0	1	250	2M
1386/07/17	7,274	7,274	7,274	7,274	0.0	9	26K	192M
1386/07/16	7,274	7,274	7,274	7,274	0.0	3	2K	16M
1386/07/14	7,411	7,274	7,411	7,274	0.11	2	2K	18M
1386/07/10	7,409	7,266	7,409	7,266	0.03	2	681	5M
1386/07/09	7,264	7,264	7,264	7,264	0.0	3	5K	36M
1386/07/08	7,265	7,264	7,265	7,264	1.98	17	107K	780M
1386/07/07	7,123	7,123	7,200	7,123	1.99	25	8M	61B
1386/07/04	7,051	6,984	7,051	6,984	1.03	7	23K	160M
1386/06/28	7,015	6,913	7,015	6,913	0.51	5	11K	79M
1386/06/26	6,878	6,878	6,878	6,878	0.0	3	12K	83M
1386/06/25	6,744	6,744	7,000	6,878	(0.04)	5	14K	96M
1386/06/20	6,900	6,876	6,901	6,881	0.06	8	31K	216M
1386/06/18	6,881	6,877	6,881	6,877	0.0	2	1K	7M
1386/06/14	6,877	6,877	6,877	6,877	0.0	1	5K	35M
1386/06/13	6,881	6,877	6,881	6,877	0.0	2	115	791K
1386/06/12	6,881	6,877	6,881	6,877	0.0	2	345	2M
1386/06/11	7,000	6,877	7,009	6,877	0.07	4	2K	11M
1386/06/06	6,872	6,870	6,873	6,872	0.0	20	68K	464M
1386/06/05	6,896	6,780	6,896	6,872	(0.35)	4	10K	65M
1386/06/04	6,984	6,896	6,984	6,896	0.70	5	16K	109M
1386/06/03	6,847	6,847	7,000	6,848	(1.98)	43	107K	735M
1386/05/30	6,853	6,853	6,986	6,986	(0.09)	2	2K	14M
1386/05/29	6,859	6,859	6,992	6,992	(0.09)	2	2K	14M
1386/05/28	6,868	6,868	6,998	6,998	(0.14)	3	3K	21M
1386/05/27	6,874	6,874	7,008	7,008	(0.09)	2	2K	14M
1386/05/24	6,880	6,880	7,014	7,014	(0.09)	3	2K	14M
1386/05/21	6,883	6,883	7,020	7,020	(0.04)	2	1K	7M
1386/05/16	6,886	6,886	7,023	7,023	(0.04)	2	1K	7M
1386/05/09	6,889	6,889	7,026	7,026	(0.04)	2	1K	7M
1386/04/31	6,912	6,912	7,029	7,029	(0.34)	3	8K	52M
1386/04/04	6,914	6,914	7,053	7,053	(0.03)	2	710	5M
1386/03/30	6,917	6,917	7,055	7,055	(0.04)	2	1K	7M
1386/03/20	6,936	6,936	7,058	7,058	(0.27)	4	6K	42M
1386/03/06	7,000	7,000	7,500	7,077	(23.48)	18	49K	344M
1386/02/15	9,073	9,073	9,249	9,249	(0.1)	2	2K	20M
1386/02/05	9,081	9,081	9,258	9,258	(0.09)	2	2K	18M
1386/02/04	9,276	9,091	9,276	9,266	(0.11)	9	2K	21M
1386/02/03	9,130	9,114	9,278	9,276	(0.26)	7	10K	92M
1386/02/02	9,290	9,290	9,300	9,300	0.0	2	98	911K
1386/02/01	9,310	9,287	9,380	9,300	0.14	11	18K	169M
1386/01/29	8,992	8,992	9,358	9,287	1.22	39	69K	642M
1386/01/28	9,246	9,175	9,246	9,175	1.21	13	27K	247M
1386/01/27	8,978	8,976	9,142	9,065	1.14	26	102K	929M
1386/01/25	8,820	8,820	8,963	8,963	(0.41)	7	9K	79M
1386/01/20	8,978	8,978	9,000	9,000	0.0	3	118	1M
1386/01/19	8,986	8,986	9,000	9,000	0.0	2	65	584K
1385/12/28	9,000	9,000	9,000	9,000	(13.37)	1	1K	9M
1385/11/25	10,184	10,184	10,389	10,389	(0.02)	2	490	5M
1385/11/16	10,184	10,184	10,391	10,391	0.0	2	105	1M
1385/10/17	10,210	10,210	10,391	10,391	(0.26)	7	6K	59M
1385/10/13	10,351	10,351	10,418	10,418	(1.36)	12	30K	311M
1385/09/26	10,388	10,388	10,562	10,562	(0.35)	2	8K	81M
1385/09/22	10,398	10,398	10,658	10,599	(0.1)	15	68K	722M
1385/09/21	10,445	10,445	10,610	10,610	(0.45)	5	10K	105M
1385/09/15	10,658	10,658	10,658	10,658	(2.0)	21	62K	658M
1385/09/13	10,682	10,682	10,875	10,875	(0.23)	4	5K	54M
1385/09/11	10,900	10,900	10,900	10,900	(2.0)	3	5K	57M
1385/08/16	11,334	11,122	11,334	11,122	0.09	2	2K	23M
1385/08/15	11,315	11,112	11,322	11,112	0.11	4	2K	28M
1385/08/14	11,316	11,100	11,316	11,100	0.05	3	1K	11M
1385/08/13	11,095	11,095	11,095	11,095	1.99	13	51K	562M
1385/08/09	10,743	10,737	10,878	10,878	(0.71)	9	16K	173M
1385/08/08	10,970	10,754	10,970	10,956	(0.13)	10	4K	47M
1385/08/07	10,970	10,970	10,970	10,970	(1.99)	17	48K	524M
1385/08/01	11,200	11,180	11,201	11,193	0.05	16	86K	959M
1385/06/04	11,409	11,187	11,409	11,187	0.01	2	248	3M
1385/06/01	11,409	11,186	11,409	11,186	0.0	3	16	180K
1385/05/30	11,376	11,186	11,376	11,186	0.30	5	7K	76M
1385/05/29	11,354	11,153	11,370	11,153	0.04	4	1K	12M
1385/05/28	11,148	11,148	11,148	11,148	(2.0)	26	96K	1B
1385/05/25	11,354	11,354	11,375	11,375	(1.81)	12	40K	454M
1385/05/24	11,564	11,564	11,585	11,585	(1.81)	11	40K	463M
1385/05/11	11,799	11,799	11,799	11,799	(1.99)	5	50K	590M
1385/05/10	11,808	11,808	12,039	12,039	(0.02)	4	515	6M
1385/05/08	12,073	12,042	12,092	12,042	0.03	10	5K	62M
1385/05/07	12,094	12,038	12,094	12,038	0.0	4	140	2M
1385/05/04	11,952	11,951	12,038	12,038	(1.28)	12	28K	336M
1385/05/03	11,997	11,996	12,194	12,194	(0.37)	3	8K	96M
1385/05/02	12,005	12,005	12,239	12,239	(0.07)	3	2K	18M
1385/05/01	12,180	12,094	12,248	12,248	(0.75)	15	20K	240M
1385/04/31	12,250	12,250	12,340	12,340	(0.01)	3	232	3M
1385/04/28	12,209	12,209	12,341	12,341	(0.94)	8	21K	252M
1385/04/27	12,214	12,214	12,458	12,458	(0.04)	2	825	10M
1385/04/26	12,235	12,235	12,463	12,463	(0.17)	6	4K	44M
1385/04/25	12,252	12,252	12,484	12,484	(0.14)	2	3K	37M
1385/04/21	12,406	12,393	12,502	12,502	(1.13)	12	25K	311M
1385/04/20	12,620	12,400	12,688	12,645	(0.06)	7	5K	65M
1385/04/19	12,626	12,626	12,653	12,653	(0.01)	3	1K	15M
1385/04/18	12,645	12,645	12,654	12,654	(0.01)	2	990	13M
1385/04/17	12,738	12,550	12,738	12,655	(0.65)	12	20K	246M
1385/04/14	12,765	12,700	12,765	12,738	1.78	21	100K	1B
1385/04/12	12,623	12,515	12,623	12,515	1.12	9	25K	313M
1385/04/11	12,417	12,181	12,417	12,376	1.66	28	38K	470M
1385/04/10	12,306	12,174	12,306	12,174	0.90	6	20K	246M
1385/04/07	12,180	12,065	12,180	12,065	1.03	6	23K	277M
1385/04/06	12,178	11,942	12,178	11,942	0.02	3	419	5M
1385/04/04	12,015	11,940	12,015	11,940	1.36	5	30K	361M
1385/04/03	12,013	11,780	12,013	11,780	0.02	2	490	6M
1385/03/31	12,010	11,778	12,010	11,778	0.03	4	680	8M
1385/03/30	12,008	11,775	12,008	11,775	0.02	2	410	5M
1385/03/29	12,003	11,773	12,003	11,773	0.04	2	1K	12M
1385/03/27	11,999	11,768	11,999	11,768	0.03	4	799	10M
1385/03/24	11,994	11,764	11,994	11,764	0.04	3	1K	12M
1385/03/23	11,994	11,759	11,994	11,759	0.0	2	130	2M
1385/03/22	11,967	11,759	11,967	11,759	0.22	2	5K	60M
1385/03/21	11,650	11,650	11,736	11,733	(0.03)	3	6K	70M
1385/03/20	11,740	11,736	11,744	11,736	0.0	7	4K	52M
1385/03/17	11,700	11,600	11,736	11,736	(0.04)	3	3K	29M
1385/03/16	11,586	11,586	11,741	11,741	(0.69)	13	15K	175M
1385/03/13	11,822	11,822	11,822	11,822	0.0	3	4K	41M
1385/03/09	11,822	11,822	11,823	11,822	0.0	13	14K	168M
1385/03/08	11,823	11,822	11,823	11,822	0.0	5	6K	71M
1385/03/07	11,822	11,822	11,822	11,822	(0.01)	1	2K	26M
1385/03/06	11,823	11,822	11,900	11,823	0.01	6	8K	93M
1385/02/31	11,822	11,822	11,822	11,822	0.0	5	5K	60M
1385/02/30	11,822	11,822	11,822	11,822	1.99	16	66K	778M
1385/02/26	11,600	11,591	11,821	11,591	0.01	5	6K	66M
1385/02/25	11,794	11,590	11,794	11,590	0.23	7	5K	62M
1385/02/24	11,771	11,541	11,771	11,563	0.19	6	5K	53M
1385/02/23	11,590	11,530	11,592	11,541	(0.01)	11	9K	103M
1385/02/16	11,542	11,542	11,543	11,542	(2.0)	22	48K	556M
1385/02/13	11,777	11,777	11,777	11,777	0.0	2	940	11M
1385/02/10	11,777	11,777	11,777	11,777	0.0	1	380	4M
1385/02/06	11,708	11,708	11,777	11,777	(1.41)	12	31K	365M
1385/02/04	11,813	11,813	11,946	11,946	(0.9)	16	20K	231M
1385/01/28	11,900	11,900	12,054	12,054	(0.02)	2	835	10M
1385/01/23	12,057	12,057	12,057	12,057	0.0	1	193	2M
1385/01/22	12,000	12,000	12,057	12,057	(0.1)	4	8K	91M
1385/01/21	12,010	12,010	12,069	12,069	(0.61)	8	24K	294M
1385/01/20	12,000	12,000	12,143	12,143	(0.24)	5	10K	123M
1385/01/19	12,172	12,172	12,172	12,172	0.0	2	116	1M
1385/01/08	12,000	12,000	12,172	12,172	(0.11)	6	3K	36M
1385/01/06	12,299	12,185	12,300	12,185	0.0	3	110	1M
1384/12/27	12,008	12,008	12,185	12,185	(0.55)	5	12K	147M
1384/12/22	12,200	12,200	12,253	12,253	(0.01)	2	203	2M
1384/12/21	12,048	12,048	12,254	12,254	(0.32)	12	7K	85M
1384/12/20	12,070	12,070	12,293	12,293	(0.19)	3	4K	48M
1384/12/17	12,148	12,148	12,316	12,316	(0.64)	15	14K	169M
1384/12/16	12,288	12,288	12,500	12,395	(1.13)	22	31K	379M
1384/12/15	12,539	12,451	12,540	12,537	(0.01)	5	2K	21M
1384/12/14	12,500	12,500	12,538	12,538	(0.02)	5	1K	16M
1384/12/13	12,300	12,300	12,540	12,540	(0.04)	3	810	10M
1384/12/09	12,545	12,545	12,547	12,545	0.0	5	4K	50M
1384/12/08	12,545	12,545	12,552	12,545	0.0	9	5K	66M
1384/12/07	12,546	12,545	12,546	12,545	0.0	2	152	2M
1384/12/06	12,503	12,503	12,545	12,545	(0.01)	2	410	5M
1384/12/03	12,550	12,530	12,600	12,546	(0.03)	13	13K	166M
1384/12/02	12,534	12,530	12,780	12,550	0.16	14	4K	51M
1384/12/01	12,530	12,530	12,532	12,530	0.0	8	8K	96M
1384/11/30	12,480	12,480	12,530	12,530	(0.27)	12	21K	266M
1384/11/26	12,512	12,512	12,564	12,564	(1.59)	14	35K	438M
1384/11/25	12,541	12,541	12,767	12,767	(0.23)	3	5K	63M
1384/11/24	12,250	12,247	12,796	12,796	(0.02)	4	221	3M
1384/11/23	12,800	12,799	12,800	12,799	(1.54)	14	45K	576M
1384/11/18	12,999	12,999	12,999	12,999	(0.01)	2	205	3M
1384/11/17	13,000	13,000	13,199	13,000	0.0	15	22K	280M
1384/11/16	12,716	12,600	13,627	13,000	0.13	13	15K	200M
1384/11/15	12,990	12,703	13,000	12,983	(0.43)	9	8K	100M
1384/11/12	12,900	12,702	13,046	13,039	(0.05)	6	1K	16M
1384/11/10	13,102	13,001	13,102	13,046	0.08	11	9K	114M
1384/11/09	13,035	13,035	13,036	13,035	(0.01)	10	3K	40M
1384/11/08	12,999	12,999	13,036	13,036	(0.11)	11	12K	150M
1384/11/05	13,000	13,000	13,299	13,050	(3.77)	7	40K	520M
1384/11/04	13,400	13,120	13,561	13,561	(0.05)	5	765	10M
1384/11/02	13,129	13,120	13,568	13,568	(1.7)	10	15K	199M
1384/11/01	13,474	13,474	13,802	13,802	(0.05)	2	892	12M
1384/10/28	13,500	13,258	13,809	13,809	(1.05)	12	10K	134M
1384/10/27	13,505	13,400	13,955	13,955	(0.8)	10	9K	117M
1384/10/26	14,076	13,510	14,076	14,068	(0.06)	3	694	9M
1384/10/25	13,500	13,500	14,076	14,076	(0.47)	6	4K	61M
1384/10/20	13,915	13,915	14,997	14,142	(3.45)	16	31K	437M
1384/10/17	14,410	14,410	14,647	14,647	(3.43)	13	30K	435M
1384/10/13	14,600	14,505	15,168	15,168	(0.65)	10	6K	84M
1384/10/12	14,900	14,770	15,268	15,268	(1.69)	10	16K	241M
1384/10/11	15,397	14,901	15,530	15,530	(0.17)	5	2K	32M
1384/10/10	15,500	15,399	15,556	15,556	(0.02)	4	913	14M
1384/10/06	15,612	14,921	15,612	15,559	(0.34)	6	4K	55M
1384/10/05	15,300	15,000	15,612	15,612	(0.6)	11	7K	98M
1384/10/04	16,159	15,201	16,159	15,706	(0.69)	18	20K	311M
1384/10/03	15,999	15,815	16,049	15,815	2.67	24	30K	476M
1384/09/30	15,404	15,403	15,404	15,403	4.99	37	83K	1B
1384/09/29	15,000	14,671	15,177	14,671	1.49	18	16K	235M
1384/09/28	14,110	14,106	15,245	14,455	(0.97)	29	45K	649M
1384/09/27	14,520	14,400	14,597	14,597	(1.01)	23	25K	366M
1384/09/26	14,912	14,521	14,912	14,746	(3.49)	28	41K	598M
1384/09/23	15,300	15,000	15,300	15,280	(0.39)	18	16K	242M
1384/09/22	14,930	14,930	15,500	15,340	0.76	26	36K	548M
1384/09/21	15,183	15,000	15,697	15,225	0.28	23	48K	732M
1384/09/20	15,010	14,603	15,700	15,183	(1.05)	30	51K	772M
1384/09/19	15,899	14,953	15,899	15,344	(2.52)	31	29K	432M
1384/09/15	16,000	15,077	16,499	15,740	(0.74)	25	24K	383M
1384/09/14	15,924	14,458	15,924	15,857	4.56	222	488K	8B
1384/09/13	15,166	15,166	15,166	15,166	5.00	143	500K	8B
1384/09/12	14,450	14,402	14,451	14,444	4.95	46	151K	2B
1384/09/09	13,763	13,763	13,763	13,763	0.0	2	192	3M
1384/09/08	13,763	13,763	13,763	13,763	0.0	3	8K	113M
1384/09/06	13,770	13,763	13,771	13,763	0.33	4	40K	551M
1384/09/05	13,501	13,501	14,399	13,718	0.03	8	1K	18M
1384/09/02	10,101	10,101	14,000	13,714	(9.2)	3	1K	15M
1384/08/23	15,043	15,043	15,290	15,104	(1.6)	36	230K	4B
1384/08/22	15,079	15,078	15,350	15,350	(0.23)	7	5K	75M
1384/08/21	15,370	15,370	15,399	15,385	0.05	13	32K	492M
1384/08/18	15,000	15,000	15,550	15,377	2.05	10	374K	6B
1384/08/17	15,100	14,950	15,550	15,068	(0.79)	24	379K	6B
1384/08/16	15,689	14,950	15,690	15,188	1.59	34	538K	8B
1384/08/15	14,950	14,950	14,950	14,950	0.0	2	2K	31M
1384/08/11	14,174	14,174	15,365	14,950	0.20	11	39K	577M
1384/08/10	14,500	14,225	15,585	14,920	(0.35)	27	101K	2B
1384/08/09	14,972	14,968	14,986	14,973	(4.96)	39	70K	1B
1384/08/08	15,755	15,755	15,755	15,755	(5.0)	31	56K	889M
1384/07/24	15,755	15,755	16,584	16,584	0.0	2	22	355K
1384/06/28	15,755	15,755	16,584	16,584	0.0	2	110	2M
1384/06/27	16,584	16,584	16,584	16,584	(5.0)	125	1M	18B
1384/06/26	16,604	16,604	17,456	17,456	(0.12)	4	1K	18M
1384/06/06	16,622	16,622	17,477	17,477	(0.11)	3	940	16M
1384/06/01	16,627	16,627	17,496	17,496	(0.03)	2	295	5M
1384/05/16	16,627	16,627	17,502	17,502	0.0	3	103	2M
1384/05/15	16,627	16,627	17,502	17,502	0.0	2	93	2M
1384/05/10	16,656	16,656	17,502	17,502	(0.17)	4	2K	25M
1384/05/05	16,660	16,660	17,532	17,532	(0.02)	2	210	4M
1384/05/03	16,663	16,663	17,536	17,536	(0.02)	2	203	3M
1384/05/02	16,668	16,668	17,540	17,540	(0.03)	3	248	4M
1384/05/01	16,668	16,668	17,545	17,545	0.0	2	69	1M
1384/04/28	16,672	16,672	17,545	17,545	(0.02)	2	210	4M
1384/04/26	16,700	16,700	17,549	17,549	(0.01)	2	40	676K
1384/04/21	17,514	17,514	17,550	17,550	(0.01)	3	123	2M
1384/04/12	17,295	17,195	18,087	17,551	(0.06)	9	17K	295M
1384/04/08	16,685	16,685	17,561	17,561	(0.01)	2	91	2M
1384/04/04	17,011	17,011	17,563	17,563	(0.01)	3	170	3M
1384/04/01	17,011	17,011	17,565	17,565	(0.01)	2	110	2M
1384/03/31	17,011	17,011	18,100	17,567	(1.89)	22	36K	629M
1384/03/30	17,011	17,011	17,906	17,906	0.0	2	60	1M
1384/03/23	17,026	17,026	17,906	17,906	(0.02)	2	203	3M
1384/03/22	17,029	17,029	17,910	17,910	(0.04)	3	396	7M
1384/03/21	17,030	17,030	17,918	17,918	(0.04)	3	384	7M
1384/03/18	17,232	17,231	17,926	17,926	(1.16)	11	10K	176M
1384/03/11	18,125	18,125	18,137	18,137	(0.01)	8	1K	22M
1384/03/10	17,406	17,406	18,138	18,138	(1.0)	10	9K	154M
1384/03/09	18,322	18,322	18,322	18,322	(5.0)	24	49K	893M
1384/03/08	18,533	18,533	19,286	19,286	(1.14)	3	10K	186M
1384/03/07	18,533	18,533	19,508	19,508	0.0	2	110	2M
1384/03/03	18,538	18,538	19,508	19,508	(0.03)	4	210	4M
1384/02/28	18,548	18,548	19,513	19,513	(0.06)	2	490	9M
1384/02/27	18,941	18,941	19,524	19,524	(0.02)	4	500K	9B
1384/02/26	19,537	19,400	19,600	19,527	(0.05)	13	15K	287M
1384/02/25	19,800	19,537	19,800	19,537	0.02	4	1K	28M
1384/02/24	19,534	19,533	19,534	19,533	0.0	2	5K	98M
1384/02/20	19,005	19,005	20,499	19,533	(2.36)	15	23K	447M
1384/02/19	19,005	19,005	20,005	20,005	0.0	2	165	3M
1384/02/14	19,890	19,750	20,005	20,005	(0.02)	5	1K	23M
1384/02/12	19,990	19,989	20,009	20,009	(0.02)	6	6K	118M
1384/02/11	20,014	19,999	20,014	20,013	0.0	4	1K	22M
1384/02/07	19,412	19,412	20,150	20,014	0.87	10	69K	1B
1384/02/05	19,004	19,004	19,841	19,841	(0.81)	10	7K	136M
1384/02/03	19,413	19,350	20,004	20,004	(0.81)	11	9K	176M
1384/01/31	20,000	19,700	20,168	20,168	(0.42)	11	11K	219M
1384/01/30	20,263	19,411	20,263	20,253	(0.37)	9	4K	70M
1384/01/29	20,294	20,291	20,328	20,328	0.0	3	1K	23M
1384/01/28	21,280	20,272	21,280	20,329	0.28	16	110K	2B
1384/01/27	20,450	19,610	20,450	20,272	4.08	18	53K	1B
1384/01/24	20,067	19,301	20,067	19,477	0.91	15	15K	300M
1384/01/23	19,305	19,071	19,501	19,301	1.59	29	44K	850M
1384/01/22	19,000	18,938	19,299	18,998	0.32	22	28K	541M
1384/01/21	18,938	18,938	18,938	18,938	(5.0)	30	46K	871M
1384/01/17	18,938	18,938	19,934	19,934	0.0	2	20	389K
1384/01/09	19,079	19,079	19,934	19,934	(0.74)	6	7K	124M
1384/01/08	19,299	19,299	20,083	20,083	(1.14)	5	10K	193M
1383/12/22	19,299	19,299	20,314	20,314	0.0	2	88	2M
1383/12/19	19,299	19,299	20,314	20,314	0.0	2	27	531K
1383/12/18	19,303	19,303	20,314	20,314	(0.02)	2	164	3M
1383/12/15	19,350	19,350	20,318	20,318	(0.25)	3	2K	42M
1383/12/12	19,613	19,613	20,368	20,368	(1.34)	9	12K	232M
1383/12/11	19,658	19,658	20,645	20,645	(0.23)	3	2K	40M
1383/12/10	19,884	19,884	20,692	20,692	(1.14)	15	10K	199M
1383/12/09	19,998	19,998	20,930	20,930	(0.57)	3	5K	100M
1383/11/27	20,067	20,067	21,050	21,050	(0.35)	3	3K	61M
1383/11/25	20,149	20,149	21,123	21,123	(0.41)	12	4K	71M
1383/11/24	20,149	20,149	21,209	21,209	0.0	2	60	1M
1383/11/21	20,381	20,381	21,209	21,209	(1.14)	6	10K	204M
1383/11/12	20,381	20,381	21,453	21,453	0.0	2	20	418K
1383/11/06	20,615	20,615	21,453	21,453	(1.14)	5	10K	206M
1383/10/29	20,633	20,633	21,700	21,700	(0.08)	3	730	15M
1383/10/26	20,704	20,704	21,718	21,718	(0.34)	4	3K	62M
1383/10/22	20,942	20,942	21,793	21,793	(1.14)	3	10K	210M
1383/10/21	20,942	20,942	22,044	22,044	0.0	3	380	8M
1383/10/20	20,969	20,969	22,044	22,044	(0.13)	4	1K	23M
1383/10/19	21,089	21,089	22,072	22,072	(0.57)	7	5K	106M
1383/10/16	21,331	21,331	22,198	22,198	(1.14)	3	10K	214M
1383/10/15	21,576	21,576	22,453	22,453	(1.14)	2	10K	216M
1383/10/12	21,612	21,612	22,711	22,711	(0.17)	3	1K	32M
1383/10/09	21,637	21,637	22,749	22,749	(0.11)	3	1K	22M
1383/10/05	21,637	21,637	22,775	22,775	0.0	2	14	314K
1383/09/29	22,192	22,192	22,775	22,775	(2.5)	9	22K	488M
1383/09/25	22,210	22,210	23,359	23,359	(0.08)	2	710	16M
1383/09/22	23,000	23,000	23,400	23,378	1.81	9	12K	269M
1383/09/14	23,000	22,700	23,001	22,962	(0.24)	18	18K	417M
1383/09/11	23,214	23,000	23,490	23,018	(0.96)	30	52K	1B
1383/09/10	23,115	23,115	23,353	23,242	0.18	26	55K	1B
1383/09/09	23,500	23,000	23,895	23,200	(3.77)	25	46K	1B
1383/09/08	24,498	23,541	24,499	24,110	(2.16)	16	26K	606M
1383/09/07	24,500	24,499	24,950	24,642	3.23	8	36K	886M
1383/09/04	23,997	23,700	24,500	23,871	0.45	29	284K	7B
1383/09/03	24,002	23,531	24,002	23,764	(1.0)	12	31K	745M
1383/09/02	24,008	23,900	24,009	24,003	(0.02)	13	21K	506M
1383/09/01	23,790	23,789	24,100	24,009	0.99	36	145K	3B
1383/08/30	23,807	23,320	23,807	23,774	(0.14)	18	24K	561M
1383/08/27	24,077	23,300	24,077	23,807	(1.12)	18	20K	460M
1383/08/26	24,519	23,500	24,523	24,077	(1.8)	22	65K	2B
1383/08/25	25,467	24,000	25,467	24,519	1.09	47	113K	3B
1383/08/23	24,255	24,255	24,255	24,255	5.00	132	742K	18B
1383/08/20	23,100	23,100	23,100	23,100	5.00	93	450K	10B
1383/08/19	22,002	22,000	22,002	22,000	(51.37)	10	100K	2B
1383/06/08	43,730	43,730	45,238	45,238	(0.03)	2	180	8M
1383/05/31	44,949	44,949	45,251	45,251	(0.01)	2	230	10M
1383/05/28	44,952	44,952	45,255	45,255	(0.01)	3	230	10M
1383/05/25	44,977	44,977	45,259	45,259	(0.01)	2	315	14M
1383/05/19	45,243	45,243	45,264	45,264	(0.01)	7	2K	91M
1383/05/14	45,267	45,267	45,267	45,267	0.0	1	328	15M
1383/05/13	45,268	45,267	45,268	45,267	0.0	5	5K	218M
1383/05/12	45,269	45,267	45,269	45,267	0.0	4	1K	63M
1383/05/11	45,137	45,137	46,000	45,267	0.29	3	3K	148M
1383/05/10	44,164	44,164	45,164	45,138	2.21	10	67K	3B
1383/05/07	44,165	44,164	44,165	44,164	0.0	2	335	15M
1383/05/06	44,165	44,164	44,165	44,164	0.0	10	68K	3B
1383/05/05	43,000	43,000	44,414	44,164	1.30	11	18K	804M
1383/05/03	43,003	43,000	44,414	43,598	(1.7)	10	17K	717M
1383/04/30	43,200	43,200	44,353	44,353	(0.14)	2	1K	44M
1383/04/28	44,413	44,413	44,416	44,414	0.0	9	5K	227M
1383/04/27	44,415	44,415	44,415	44,415	0.0	4	3K	120M
1383/04/24	44,000	44,000	46,196	44,415	(1.34)	24	22K	991M
1383/04/23	44,163	43,002	45,020	45,020	(0.54)	6	3K	125M
1383/04/22	44,179	44,179	45,265	45,265	(0.14)	5	1K	50M
1383/04/21	44,203	44,192	45,330	45,330	(1.65)	12	8K	357M
1383/04/17	45,501	45,000	46,092	46,092	(0.34)	5	4K	159M
1383/04/15	45,300	45,300	46,248	46,248	(0.12)	2	1K	49M
1383/04/14	46,304	46,303	46,304	46,303	0.0	4	399	18M
1383/04/09	48,000	46,303	48,000	46,303	0.02	2	122	6M
1383/04/08	46,293	46,293	46,294	46,294	0.0	5	2K	73M
1383/04/07	46,294	46,294	46,295	46,295	0.0	2	101	5M
1383/04/06	43,980	43,980	46,800	46,296	0.0	27	43K	2B
1383/04/03	46,294	46,294	46,294	46,294	(5.0)	2	500	23M
1383/04/01	48,730	48,730	48,730	48,730	(5.0)	1	500	24M
1383/03/31	51,294	51,294	51,294	51,294	(5.0)	3	500	26M
1383/03/26	51,305	51,305	53,993	53,993	(0.02)	2	96	5M
1383/03/18	51,590	51,590	54,005	54,005	(0.5)	2	2K	104M
1383/03/17	51,748	51,744	54,276	54,276	(0.28)	3	1K	59M
1383/03/13	51,785	51,785	54,428	54,428	(0.14)	6	584	30M
1383/03/12	53,578	53,578	54,507	54,507	(0.01)	2	56	3M
1383/03/11	53,600	53,600	54,510	54,510	(0.1)	6	1K	60M
1383/02/29	54,064	54,064	54,563	54,563	(0.04)	2	831	45M
1383/02/22	54,560	54,560	55,098	54,585	0.0	14	18K	963M
1383/02/21	54,580	54,580	54,585	54,585	0.0	2	82	4M
1383/02/20	54,500	54,500	54,587	54,586	0.0	7	130K	7B
1383/02/19	55,100	54,587	55,100	54,587	0.0	2	98	5M
1383/02/16	54,583	54,583	54,674	54,585	(5.0)	17	21K	1B
1383/02/13	54,674	54,674	57,455	57,455	(0.17)	3	673	37M
1383/02/12	54,820	54,820	57,551	57,551	(0.25)	5	1K	55M
1383/02/09	55,181	55,181	57,695	57,695	(0.03)	2	163	9M
1383/02/08	57,499	55,182	57,715	57,715	(0.64)	3	3K	188M
1383/02/07	57,500	57,500	58,086	58,086	(0.01)	2	131	8M
1383/02/06	57,500	57,490	58,090	58,090	(0.22)	12	4K	202M
1383/02/05	58,135	58,135	58,217	58,217	0.0	2	87	5M
1383/01/30	58,187	58,187	58,218	58,218	0.0	5	690	40M
1383/01/26	58,199	58,199	58,221	58,220	0.0	8	100K	6B
1383/01/24	58,001	58,000	58,221	58,221	(0.04)	7	2K	122M
1383/01/19	58,000	57,000	58,270	58,247	(0.1)	8	2K	104M
1383/01/18	58,287	58,287	58,306	58,306	0.0	2	110	6M
1383/01/17	58,310	58,307	58,900	58,307	0.0	8	820	48M
1383/01/16	58,306	58,305	58,306	58,306	0.0	3	262	15M
1383/01/11	58,500	58,307	58,500	58,307	0.03	5	1K	74M
1383/01/10	58,299	58,291	59,000	58,291	0.01	11	107K	6B
1383/01/09	58,288	58,287	58,291	58,287	0.0	4	4K	247M
1382/12/27	57,325	57,324	59,500	58,286	1.68	16	21K	1B
1382/12/26	57,325	57,325	57,350	57,325	0.0	4	10K	582M
1382/12/25	57,400	57,325	57,400	57,325	0.0	18	38K	2B
1382/12/24	57,341	57,325	57,347	57,325	0.03	16	10K	548M
1382/12/23	57,309	57,308	57,322	57,308	0.0	8	175K	10B
1382/12/20	57,350	57,308	57,350	57,308	0.0	6	2K	115M
1382/12/19	57,308	57,307	57,313	57,308	0.0	12	33K	2B
1382/12/18	57,000	56,048	58,000	57,307	2.26	9	27K	2B
1382/12/17	58,200	55,150	58,200	56,041	(3.39)	49	147K	8B
1382/12/16	58,010	58,010	58,010	58,010	0.09	2	20K	1B
1382/12/13	57,900	57,900	58,000	57,957	0.01	17	79K	5B
1382/12/10	57,865	57,865	58,000	57,954	(0.03)	9	4K	232M
1382/12/09	58,000	57,670	58,000	57,972	0.52	21	17K	1B
1382/12/06	57,994	57,527	57,994	57,670	(0.56)	18	11K	624M
1382/12/05	57,999	57,989	58,000	57,994	(0.01)	8	6K	328M
1382/12/04	57,997	57,997	58,000	57,997	0.0	30	107K	6B
1382/12/03	58,000	57,675	58,001	57,997	0.56	19	15K	897M
1382/12/02	58,112	57,500	58,112	57,675	0.43	20	136K	8B
1382/11/29	57,500	56,500	59,000	57,429	0.39	47	139K	8B
1382/11/28	57,193	57,193	57,208	57,208	0.0	5	1K	79M
1382/11/26	57,262	56,500	57,262	57,210	(0.09)	3	1K	63M
1382/11/25	57,384	57,000	57,385	57,261	(0.13)	11	7K	381M
1382/11/20	57,390	57,333	57,390	57,333	0.02	8	110K	6B
1382/11/19	57,500	57,324	57,506	57,324	0.36	9	8K	461M
1382/11/18	57,500	57,119	57,565	57,119	0.11	10	2K	121M
1382/11/15	57,050	56,998	57,056	57,056	(0.01)	6	2K	102M
1382/11/14	57,035	57,035	57,500	57,063	0.05	9	3K	188M
1382/11/12	57,037	57,035	57,052	57,035	0.0	7	595	34M
1382/11/11	57,050	57,035	57,250	57,035	0.0	5	909	52M
1382/11/08	57,200	57,000	57,200	57,033	(0.87)	11	32K	2B
1382/11/07	58,583	57,010	58,584	57,531	(1.6)	19	27K	2B
1382/11/06	58,600	58,000	58,600	58,468	(0.23)	27	26K	2B
1382/11/05	58,600	58,599	58,611	58,603	0.01	29	31K	2B
1382/11/04	58,423	58,423	58,900	58,596	0.51	22	9K	518M
1382/11/01	58,397	58,301	58,423	58,301	0.28	10	9K	515M
1382/10/30	58,397	58,138	58,397	58,138	0.11	9	4K	206M
1382/10/29	58,427	57,996	58,427	58,077	(0.92)	19	14K	834M
1382/10/28	58,924	58,203	58,924	58,615	(0.53)	15	9K	548M
1382/10/27	58,504	58,000	59,050	58,925	2.46	30	45K	3B
1382/10/24	56,000	56,000	58,001	57,513	1.35	25	27K	2B
1382/09/24	56,876	56,540	56,878	56,748	(0.23)	28	16K	889M
1382/09/23	57,201	56,601	57,203	56,876	(0.04)	14	4K	223M
1382/09/22	56,903	56,850	56,903	56,901	0.0	6	2K	98M
1382/09/19	56,927	56,900	56,931	56,903	(0.04)	16	151K	9B
1382/09/18	56,901	56,900	57,000	56,927	0.19	17	533K	30B
1382/09/17	56,001	56,001	56,900	56,817	(2.62)	13	1M	70B
1382/09/16	58,345	58,329	58,346	58,343	0.0	29	522K	30B
1382/09/15	58,344	58,344	58,344	58,344	5.00	60	151K	9B
1382/09/12	55,566	55,566	55,566	55,566	5.00	84	100K	6B
1382/09/11	52,920	52,920	52,920	52,920	5.00	17	50K	3B
1382/09/10	51,200	50,000	51,200	50,400	7.90	3	2K	76M
1382/07/27	46,663	46,663	46,710	46,710	(4.9)	12	15K	687M
1382/07/26	49,088	49,088	49,118	49,118	(0.01)	2	1K	50M
1382/07/22	48,275	48,275	49,121	49,121	(3.33)	4	10K	483M
1382/07/14	50,640	50,640	50,815	50,815	(0.17)	2	5K	254M
1382/07/13	49,000	49,000	50,903	50,903	(0.77)	5	11K	559M
1382/07/09	51,180	51,180	51,299	51,299	(0.46)	2	10K	512M
1382/07/08	51,653	51,149	51,655	51,537	(0.8)	14	27K	1B
1382/07/06	51,790	51,790	51,952	51,952	(0.62)	2	10K	518M
1382/07/01	51,890	51,880	52,278	52,278	(1.52)	4	10K	524M
1382/06/30	51,996	51,996	53,087	53,087	0.0	2	30	2M
1382/06/25	53,217	52,998	53,235	53,089	(0.29)	23	546K	29B
1382/06/24	51,300	51,300	54,000	53,246	(1.4)	66	554K	30B
1382/06/17	51,300	51,300	54,000	54,000	0.0	6	3K	154M
1382/06/16	51,300	51,300	54,000	54,000	0.0	2	210	11M
1382/06/15	51,300	51,300	54,000	54,000	0.0	16	5K	257M
1382/06/11	51,300	51,300	54,000	54,000	0.0	36	26K	1B
1382/06/10	51,300	51,300	54,000	54,000	0.0	28	25K	1B
1382/06/09	51,300	51,300	54,000	54,000	0.0	4	1K	60M
1382/06/05	51,300	51,300	54,000	54,000	0.0	2	101	5M
1382/06/04	51,300	51,300	54,000	54,000	0.0	11	8K	424M
1382/06/03	52,878	52,725	54,000	54,000	0.0	4	597	32M
1382/06/01	53,000	52,999	54,000	54,000	0.0	6	7K	376M
1382/05/29	53,987	53,970	54,000	54,000	0.0	3	190	10M
1382/05/28	52,998	52,998	54,000	54,000	1.89	26	23K	1B
1382/05/27	52,999	51,000	53,000	53,000	1.92	27	31K	2B
1382/05/26	51,999	51,000	52,004	52,004	(2.61)	37	21K	1B
1382/05/25	52,012	52,012	53,396	53,396	(1.12)	12	12K	661M
1382/05/22	54,000	52,101	54,000	53,999	0.0	30	23K	1B
1382/05/21	53,995	53,991	54,000	54,000	0.01	15	6K	347M
1382/05/20	52,993	51,082	53,995	53,995	(0.54)	35	28K	2B
1382/05/19	51,001	51,000	54,290	54,290	(0.89)	19	12K	657M
1382/05/18	54,775	51,000	54,780	54,780	(0.02)	34	28K	1B
1382/05/15	55,000	54,000	55,001	54,789	(0.34)	48	37K	2B
1382/05/14	56,860	52,001	56,860	54,977	(3.41)	12	7K	380M
1382/05/13	56,985	56,879	56,988	56,920	(0.15)	28	21K	1B
1382/05/12	58,000	57,002	58,000	57,003	(3.28)	13	5K	267M
1382/05/08	61,780	57,002	61,880	58,939	0.0	62	74K	5B
1382/05/07	59,500	57,975	59,500	58,939	1.97	57	39K	2B
1382/05/06	57,900	55,459	57,972	57,800	4.69	83	166K	10B
1382/05/05	54,533	54,533	55,212	55,212	1.27	15	7K	377M
1382/05/04	54,500	54,250	54,517	54,517	0.49	63	51K	3B
1382/05/01	53,899	53,500	55,500	54,250	0.44	105	69K	4B
1382/04/31	57,000	52,612	57,430	54,010	(1.25)	312	357K	20B
1382/04/30	54,696	54,696	54,696	54,696	5.00	76	77K	4B
1382/04/29	52,092	52,092	52,092	52,092	5.00	74	70K	4B
1382/04/28	49,612	49,612	49,612	49,612	5.00	79	70K	3B
1382/04/25	47,250	47,250	47,250	47,250	5.00	53	75K	4B
1382/04/24	45,000	45,000	45,000	45,000	0.0	1,332	1M	56B