Name: پتروشیمی خارک
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی‌ خارک
شخارک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1404/12/09	100,010	97,650	103,420	100,380	(0.29)	73	72K	7B
1404/12/06	101,540	99,010	101,540	100,670	(0.16)	142	80K	8B
1404/12/05	105,500	100,820	105,500	100,830	(2.98)	190	386K	39B
1404/12/04	104,050	103,500	109,570	103,930	(2.6)	292	512K	53B
1404/12/03	106,700	106,700	106,900	106,700	(2.99)	197	471K	50B
1404/12/02	109,990	109,990	109,990	109,990	(3.0)	77	334K	37B
1404/11/29	114,490	111,170	114,490	113,390	2.01	119	182K	21B
1404/11/28	114,970	109,740	115,850	111,160	(1.58)	145	160K	18B
1404/11/27	112,580	112,580	117,000	112,940	(2.68)	104	155K	18B
1404/11/26	116,000	116,000	117,800	116,050	(2.95)	203	407K	47B
1404/11/25	119,520	119,520	122,450	119,580	(2.95)	214	319K	38B
1404/11/21	123,080	123,080	124,880	123,210	(2.89)	270	647K	80B
1404/11/20	126,840	126,840	129,420	126,880	(2.97)	208	843K	107B
1404/11/19	130,730	130,730	132,100	130,760	(2.98)	254	467K	61B
1404/11/18	134,780	134,000	134,780	134,770	2.99	277	764K	103B
1404/11/14	132,120	127,200	132,120	130,860	2.01	423	856K	112B
1404/11/13	128,420	127,110	128,430	128,280	2.88	428	636K	82B
1404/11/12	125,000	124,200	127,990	124,690	(2.62)	476	1M	126B
1404/11/11	133,900	126,940	133,900	128,040	(2.15)	326	730K	94B
1404/11/08	128,520	127,900	134,600	130,860	(0.49)	767	1M	169B
1404/11/07	131,350	131,350	135,000	131,510	(2.88)	1,003	5M	686B
1404/11/06	135,410	135,410	135,410	135,410	(2.99)	110	348K	47B
1404/11/05	139,590	139,590	139,590	139,590	(3.0)	133	402K	56B
1404/11/04	143,900	143,900	143,900	143,900	(3.0)	240	748K	108B
1404/11/01	155,200	146,250	155,200	148,350	(1.61)	2,350	8M	1T
1404/10/30	150,770	150,770	150,770	150,770	3.00	83	366K	55B
1404/10/29	146,380	146,380	146,380	146,380	3.00	83	313K	46B
1404/10/28	142,120	142,120	142,120	142,120	2.99	79	311K	44B
1404/10/24	138,000	136,670	138,000	137,990	2.99	844	4M	602B
1404/10/23	133,990	133,990	133,990	133,990	3.00	81	233K	31B
1404/10/22	130,090	130,090	130,090	130,090	2.99	101	350K	46B
1404/10/21	126,310	126,310	126,310	126,310	2.99	84	333K	42B
1404/10/20	116,770	116,770	123,990	122,640	1.88	1,056	4M	458B
1404/10/17	120,380	120,380	120,380	120,380	2.99	125	455K	55B
1404/10/16	116,880	116,880	116,880	116,880	3.00	89	352K	41B
1404/10/15	113,480	113,480	113,480	113,480	3.00	154	1M	126B
1404/10/14	110,250	107,000	110,250	110,180	2.93	429	1M	164B
1404/10/10	103,000	103,000	107,290	107,040	2.76	250	748K	80B
1404/10/09	106,210	103,920	106,250	104,170	(2.76)	790	2M	244B
1404/10/08	108,700	107,080	108,700	107,130	(2.95)	839	4M	459B
1404/10/07	113,160	106,700	113,160	110,390	0.47	1,661	5M	536B
1404/10/06	109,870	109,870	109,870	109,870	3.00	173	1M	135B
1404/10/03	106,670	106,670	106,670	106,670	2.99	119	508K	54B
1404/10/02	103,570	103,570	103,570	103,570	2.99	139	602K	62B
1404/10/01	100,560	100,560	100,560	100,560	2.99	176	928K	93B
1404/09/30	98,990	98,990	98,990	97,640	1.59	139	570K	56B
1404/09/29	96,110	96,110	96,110	96,110	2.99	168	1M	127B
1404/09/26	90,670	90,670	93,630	93,320	2.65	240	1M	98B
1404/09/25	90,950	89,400	90,970	90,910	2.92	733	3M	288B
1404/09/24	86,880	86,360	88,370	88,330	2.95	580	2M	190B
1404/09/23	85,600	85,560	87,000	85,800	0.54	214	384K	33B
1404/09/22	86,500	84,990	86,990	85,340	0.12	216	355K	30B
1404/09/19	85,840	85,410	85,840	85,240	0.11	149	326K	28B
1404/09/18	84,510	84,510	86,300	85,150	0.06	85	126K	11B
1404/09/17	84,800	84,800	85,980	85,100	(0.01)	123	122K	10B
1404/09/16	86,960	84,530	86,960	85,110	(0.09)	152	206K	17B
1404/09/15	86,900	84,200	86,900	85,190	0.0	128	175K	15B
1404/09/12	84,410	84,200	85,990	85,190	0.08	422	1M	96B
1404/09/11	85,130	85,010	85,950	85,120	0.0	133	92K	8B
1404/09/10	85,110	85,100	86,960	85,120	0.01	154	391K	33B
1404/09/09	85,000	83,500	86,100	85,110	(0.43)	167	290K	24B
1404/09/08	86,820	84,470	86,820	85,480	(0.37)	96	311K	26B
1404/09/05	85,050	84,510	87,000	85,800	(0.09)	161	151K	13B
1404/09/04	86,770	85,030	88,000	85,880	0.33	231	276K	24B
1404/09/02	86,800	85,030	87,800	85,600	(2.34)	329	1M	119B
1404/09/01	87,000	87,000	88,500	87,650	(0.36)	143	442K	39B
1404/08/28	87,920	86,800	88,010	87,970	(0.05)	95	74K	6B
1404/08/27	89,000	87,900	89,500	88,010	0.10	150	801K	70B
1404/08/26	90,500	87,000	90,500	87,920	0.06	65	95K	8B
1404/08/21	87,000	87,000	90,330	87,870	0.14	50	76K	7B
1404/08/18	88,100	85,650	88,100	87,750	(0.56)	107	336K	29B
1404/08/17	87,500	87,500	89,290	88,240	(0.07)	109	274K	24B
1404/08/14	90,750	87,800	90,750	88,300	(0.02)	98	114K	10B
1404/08/13	88,500	88,000	89,600	88,320	(0.02)	63	76K	7B
1404/08/12	88,020	88,000	90,600	88,340	0.22	171	2M	139B
1404/08/11	87,480	87,000	89,990	88,150	(0.8)	167	627K	55B
1404/08/10	88,800	88,000	89,920	88,860	(0.52)	167	584K	52B
1404/08/07	89,900	88,250	89,900	89,320	(0.27)	145	276K	24B
1404/08/06	89,400	89,200	91,500	89,560	0.72	194	406K	37B
1404/08/05	91,360	89,000	91,360	88,920	0.25	166	255K	23B
1404/08/04	88,980	88,830	88,980	88,700	2.67	294	1M	89B
1404/08/03	86,390	86,390	88,490	86,390	(3.0)	364	2M	175B
1404/07/30	88,770	87,400	89,230	89,060	(0.04)	88	49K	4B
1404/07/29	91,410	88,190	91,410	89,100	(0.04)	70	139K	12B
1404/07/28	90,380	88,010	90,380	89,140	(0.04)	97	86K	8B
1404/07/27	90,670	87,940	90,970	89,180	(0.23)	177	413K	37B
1404/07/26	89,390	89,110	90,650	89,390	0.38	157	388K	35B
1404/07/23	88,460	87,810	88,460	89,050	(0.08)	81	65K	6B
1404/07/22	88,010	87,400	88,300	89,120	(0.41)	140	243K	21B
1404/07/21	87,520	87,520	89,940	89,490	(0.12)	190	228K	20B
1404/07/20	92,170	88,620	92,170	89,600	0.10	324	734K	66B
1404/07/19	89,470	87,840	91,000	89,510	(0.44)	261	797K	71B
1404/07/16	90,980	88,500	90,980	89,910	(0.17)	118	169K	15B
1404/07/15	89,980	88,460	91,420	90,060	1.11	471	1M	101B
1404/07/14	89,750	89,750	89,750	89,070	2.21	160	898K	81B
1404/07/13	87,210	87,210	87,210	87,140	2.92	146	1M	103B
1404/07/12	84,690	83,870	84,690	84,670	2.97	176	2M	127B
1404/07/09	81,600	78,160	82,810	82,230	2.28	318	2M	181B
1404/07/08	81,680	81,680	81,680	80,400	1.37	116	605K	49B
1404/07/07	80,750	80,750	80,750	79,310	1.16	76	507K	41B
1404/07/06	79,850	79,850	79,850	78,400	1.12	120	491K	39B
1404/07/05	73,900	73,900	78,410	77,530	1.84	166	885K	69B
1404/07/02	76,170	75,200	76,220	76,130	(0.04)	172	75K	6B
1404/07/01	77,000	75,310	77,000	76,160	(0.04)	54	76K	6B
1404/06/31	77,270	76,820	77,270	76,190	0.04	53	39K	3B
1404/06/30	75,200	75,200	76,740	76,160	(1.75)	188	754K	57B
1404/06/29	79,340	76,310	79,340	77,520	(1.46)	162	632K	48B
1404/06/26	78,070	77,400	79,000	78,670	0.01	54	120K	9B
1404/06/25	78,530	78,000	79,000	78,660	(0.11)	86	270K	21B
1404/06/24	80,850	78,760	80,850	78,750	0.03	59	63K	5B
1404/06/23	79,400	78,440	80,000	78,730	0.03	92	138K	11B
1404/06/22	79,870	79,170	79,870	78,710	0.06	63	74K	6B
1404/06/18	80,900	79,570	80,970	78,660	0.05	64	26K	2B
1404/06/17	78,950	78,940	80,700	78,620	0.28	150	281K	22B
1404/06/16	78,330	78,330	79,440	78,400	0.03	61	35K	3B
1404/06/15	79,460	78,350	80,320	78,380	0.18	109	165K	13B
1404/06/12	78,560	78,270	78,960	78,240	0.03	106	145K	11B
1404/06/11	78,800	77,770	78,800	78,220	(0.11)	183	335K	26B
1404/06/09	77,000	77,000	79,090	78,310	(0.03)	58	46K	4B
1404/06/08	77,040	76,630	77,040	78,330	(0.84)	186	357K	27B
1404/06/05	77,980	77,600	78,690	78,990	(0.32)	129	272K	21B
1404/06/04	77,400	77,280	78,270	79,240	(0.53)	128	246K	19B
1404/06/03	80,900	77,910	81,080	79,660	(0.81)	178	357K	28B
1404/06/01	79,330	78,640	81,500	80,310	(0.94)	143	508K	40B
1404/05/29	78,820	78,820	81,150	81,070	(0.06)	81	94K	8B
1404/05/28	80,600	80,600	81,560	81,120	(0.06)	147	381K	31B
1404/05/27	82,060	81,110	82,250	81,170	0.06	93	90K	7B
1404/05/26	80,360	80,360	81,560	81,120	0.0	225	634K	51B
1404/05/25	80,950	80,700	83,000	81,120	(0.07)	437	429K	35B
1404/05/22	81,780	80,770	81,850	81,180	(2.5)	231	1M	81B
1404/05/21	82,620	81,800	82,620	83,260	(0.68)	109	385K	32B
1404/05/20	81,610	81,610	83,900	83,830	(0.11)	108	416K	35B
1404/05/19	85,310	83,670	85,310	83,920	0.02	150	265K	22B
1404/05/18	86,350	82,510	86,350	83,900	(0.19)	167	328K	27B
1404/05/15	85,160	83,210	85,160	84,060	(0.13)	184	356K	30B
1404/05/14	83,210	83,040	85,110	84,170	(0.73)	249	680K	57B
1404/05/13	85,650	83,600	85,720	84,790	(1.08)	166	809K	68B
1404/05/12	86,270	85,670	86,270	85,720	0.04	232	1M	95B
1404/05/11	85,790	85,290	87,310	85,690	(0.1)	346	1M	120B
1404/05/08	83,710	83,700	86,280	85,780	(0.58)	174	249K	21B
1404/05/07	88,000	85,850	88,000	86,280	(2.51)	247	963K	83B
1404/05/06	88,500	88,080	88,590	88,500	(0.09)	199	620K	55B
1404/05/05	89,490	88,420	89,510	88,580	0.16	138	425K	38B
1404/05/04	88,370	88,370	89,340	88,440	0.02	171	646K	57B
1404/05/01	88,370	88,370	88,730	88,420	0.0	214	457K	40B
1404/04/31	88,840	88,120	88,920	88,420	(0.21)	459	1M	125B
1404/04/30	89,440	88,580	89,440	88,610	0.05	153	206K	18B
1404/04/29	88,650	88,410	89,240	88,570	0.06	104	148K	13B
1404/04/28	90,710	89,390	90,710	88,520	0.17	105	134K	12B
1404/04/25	88,650	88,640	89,250	88,370	0.17	160	294K	26B
1404/04/24	88,800	88,100	89,720	88,220	1.27	511	962K	85B
1404/04/23	87,900	86,900	87,900	87,110	1.00	1,102	960K	84B
1404/04/22	87,210	85,780	87,210	86,250	0.84	540	1M	93B
1404/04/21	85,630	85,340	86,510	85,530	0.40	583	1M	104B
1404/04/18	84,140	84,140	86,700	85,190	(1.79)	480	1M	101B
1404/04/17	85,620	85,530	87,150	86,740	(1.62)	329	613K	52B
1404/04/16	87,680	87,680	89,050	88,170	(2.46)	2,333	2M	189B
1404/04/11	90,290	90,290	92,340	90,390	(2.89)	1,082	11M	960B
1404/04/10	91,020	91,020	91,020	93,080	(0.8)	65	278K	25B
1404/04/09	93,380	93,380	93,380	93,830	(2.52)	80	877K	82B
1404/03/18	104,960	104,730	107,790	106,260	1.22	1,113	2M	211B
1404/03/17	104,900	102,580	105,710	104,980	2.28	954	2M	187B
1404/03/13	99,890	99,890	102,710	102,640	2.93	790	3M	280B
1404/03/12	99,840	98,000	99,890	99,720	2.81	547	1M	124B
1404/03/11	94,900	94,900	97,020	96,990	2.96	650	2M	178B
1404/03/10	92,670	92,010	94,260	94,200	2.93	547	2M	148B
1404/03/07	91,340	91,320	92,730	91,520	0.02	142	119K	11B
1404/03/06	92,930	91,350	92,930	91,500	0.01	145	584K	53B
1404/03/05	91,800	91,170	91,970	91,490	(0.01)	154	320K	29B
1404/03/04	92,350	89,380	92,400	91,500	(0.69)	498	442K	40B
1404/03/03	92,500	92,340	93,980	92,140	0.37	172	215K	20B
1404/02/31	89,250	89,250	92,480	91,800	(0.23)	251	748K	69B
1404/02/30	92,500	91,640	92,500	92,010	0.34	343	1M	126B
1404/02/29	91,350	91,140	92,480	91,700	0.60	270	723K	66B
1404/02/28	91,240	90,000	91,900	91,150	(0.11)	259	407K	37B
1404/02/27	92,210	91,080	92,210	91,250	0.14	219	575K	53B
1404/02/24	91,160	91,030	92,350	91,120	0.11	136	165K	15B
1404/02/23	93,660	90,010	93,660	91,020	0.08	139	194K	18B
1404/02/22	89,970	89,970	91,780	90,950	2.06	323	973K	89B
1404/02/21	90,110	89,000	90,680	89,110	0.08	140	248K	22B
1404/02/20	89,810	88,500	89,820	89,040	(0.09)	258	931K	83B
1404/02/17	89,900	89,010	90,720	89,120	0.24	159	480K	43B
1404/02/16	88,850	88,660	89,490	88,910	0.05	152	270K	24B
1404/02/15	90,200	88,700	90,540	88,870	0.10	147	223K	20B
1404/02/14	86,500	86,500	90,100	88,780	(0.06)	152	526K	47B
1404/02/13	87,830	87,830	89,490	88,830	(1.89)	229	888K	78B
1404/02/10	91,530	90,740	91,730	90,540	0.32	187	298K	27B
1404/02/09	90,270	90,000	91,110	90,250	0.11	212	393K	36B
1404/02/08	91,270	89,810	91,270	90,150	0.08	155	220K	20B
1404/02/07	88,320	88,320	90,840	90,080	(1.05)	298	765K	69B
1404/02/06	92,930	90,460	92,930	91,040	0.01	241	405K	37B
1404/02/03	92,970	90,210	92,970	91,030	(0.01)	229	404K	37B
1404/02/02	94,280	90,430	94,280	91,040	(2.34)	422	977K	89B
1404/02/01	94,980	92,000	94,980	93,220	1.08	660	2M	180B
1404/01/31	90,510	90,510	92,240	92,220	2.97	508	3M	299B
1404/01/30	89,650	88,900	89,940	89,560	(0.09)	296	683K	61B
1404/01/27	90,500	89,570	90,500	89,640	(0.01)	423	2M	203B
1404/01/26	92,720	87,380	92,720	89,650	(0.48)	485	1M	104B
1404/01/25	91,900	88,700	91,900	90,080	0.95	591	1M	120B
1404/01/24	89,370	89,360	89,370	89,230	2.84	221	1M	98B
1404/01/23	88,600	87,910	88,670	86,770	0.79	256	332K	29B
1404/01/20	86,920	86,110	86,920	86,090	2.01	300	807K	70B
1404/01/19	83,000	83,000	85,420	84,390	1.75	180	748K	64B
1404/01/18	81,150	81,150	83,670	82,940	(0.28)	311	453K	37B
1404/01/17	84,460	82,700	85,150	83,170	0.02	135	101K	8B
1404/01/16	81,200	81,200	83,620	83,150	(0.51)	403	609K	50B
1404/01/10	85,600	84,420	85,600	83,580	0.57	231	277K	24B
1404/01/09	85,160	83,500	85,170	83,110	0.48	159	235K	20B
1404/01/06	84,090	84,090	84,990	82,710	0.23	106	101K	9B
1404/01/05	82,670	82,040	84,620	82,520	0.44	158	198K	17B
1403/12/28	83,320	81,600	83,320	82,160	(0.5)	445	662K	54B
1403/12/27	84,850	82,210	84,850	82,570	0.23	467	400K	33B
1403/12/26	83,890	82,200	84,220	82,380	0.75	200	351K	29B
1403/12/25	81,000	81,000	83,830	81,770	0.47	249	215K	18B
1403/12/22	81,010	80,000	82,000	81,390	(0.07)	130	221K	18B
1403/12/21	81,820	80,430	81,820	81,450	(0.53)	562	532K	43B
1403/12/20	82,000	80,020	82,380	81,880	(0.64)	271	639K	52B
1403/12/19	83,180	81,960	83,560	82,410	(2.37)	1,778	1M	117B
1403/12/18	86,800	83,090	86,800	84,410	(0.25)	452	326K	27B
1403/12/15	84,760	83,750	85,300	84,620	(0.2)	1,124	365K	31B
1403/12/14	83,300	83,300	86,550	84,790	(0.75)	407	888K	75B
1403/12/13	86,460	84,970	86,460	85,430	(2.47)	838	2M	141B
1403/12/12	87,860	86,550	87,860	87,590	(0.34)	365	412K	36B
1403/12/11	87,600	87,530	88,390	87,890	(0.02)	282	324K	28B
1403/12/08	87,300	87,300	89,080	87,910	0.02	196	159K	14B
1403/12/07	89,510	88,110	89,530	87,890	1.10	376	526K	47B
1403/12/06	85,220	85,220	87,990	86,930	1.76	298	818K	72B
1403/12/05	84,500	84,500	86,100	85,430	(0.26)	396	981K	84B
1403/12/04	87,210	84,930	87,210	85,650	(0.1)	653	518K	44B
1403/12/01	85,700	85,130	87,380	85,740	0.05	467	248K	21B
1403/11/30	83,700	83,700	85,940	85,700	(0.1)	432	727K	62B
1403/11/29	85,180	85,180	87,500	85,790	(2.3)	601	2M	200B
1403/11/27	86,230	86,110	87,080	87,810	(1.08)	420	415K	36B
1403/11/23	91,380	88,330	91,380	88,770	(2.51)	789	2M	145B
1403/11/21	88,460	88,460	93,300	91,060	(0.12)	783	733K	67B
1403/11/17	92,000	90,630	92,000	91,170	(0.03)	446	557K	51B
1403/11/16	93,460	91,150	93,650	91,200	0.30	430	355K	33B
1403/11/15	91,810	91,260	92,400	90,930	1.36	495	558K	51B
1403/11/14	90,060	89,560	91,260	89,710	1.24	541	651K	59B
1403/11/13	89,460	87,160	89,990	88,610	(0.61)	876	1M	93B
1403/11/10	89,100	88,660	89,930	89,150	0.11	327	440K	39B
1403/11/08	89,980	88,700	89,980	89,050	(0.07)	370	549K	49B
1403/11/07	92,000	87,900	92,000	89,110	(0.52)	594	782K	69B
1403/11/06	91,040	87,740	91,040	89,580	1.35	468	808K	73B
1403/11/03	88,720	87,050	88,720	88,390	2.61	703	2M	209B
1403/11/02	88,100	85,650	90,000	86,140	(2.44)	1,525	3M	245B
1403/11/01	89,560	87,660	90,800	88,290	(2.3)	2,173	2M	180B
1403/10/30	90,370	90,370	91,000	90,370	(2.99)	2,061	3M	298B
1403/10/29	95,420	92,720	95,420	93,160	(2.53)	822	2M	163B
1403/10/26	95,840	95,210	95,840	95,580	2.72	515	942K	90B
1403/10/24	91,770	91,670	94,520	93,050	1.39	558	678K	64B
1403/10/23	93,500	91,500	93,500	91,770	(2.7)	1,703	3M	282B
1403/10/22	99,000	93,300	99,050	94,320	(1.93)	2,205	3M	267B
1403/10/19	96,500	94,040	96,600	96,180	2.55	802	2M	160B
1403/10/18	93,700	92,500	93,810	93,790	2.98	1,052	2M	180B
1403/10/17	91,600	87,920	91,880	91,080	2.10	1,398	3M	299B
1403/10/16	89,420	87,610	89,420	89,210	2.75	1,420	3M	283B
1403/10/15	86,980	86,980	87,520	86,820	2.17	331	857K	75B
1403/10/12	84,980	82,990	86,210	84,980	1.53	1,205	4M	350B
1403/10/11	84,760	82,610	85,060	83,700	(1.59)	1,696	4M	305B
1403/10/10	86,670	82,100	86,670	85,050	1.07	3,610	13M	1T
1403/10/09	84,150	84,150	84,150	84,150	3.00	246	2M	141B
1403/10/08	83,380	83,380	83,380	81,700	0.91	134	380K	32B
1403/10/05	82,370	82,370	82,370	80,960	1.23	135	530K	44B
1403/10/04	81,730	81,730	81,730	79,980	0.79	110	341K	28B
1403/10/03	81,070	81,070	81,070	79,350	0.81	107	353K	29B
1403/10/02	80,190	80,190	80,190	78,710	1.09	134	475K	38B
1403/10/01	79,380	79,380	79,380	77,860	1.03	103	446K	35B
1403/09/28	77,920	77,920	77,920	77,070	1.86	169	881K	69B
1403/09/27	75,660	75,660	75,660	75,660	2.99	209	2M	114B
1403/09/26	74,770	74,770	74,770	73,460	1.18	118	561K	42B
1403/09/25	73,990	73,990	73,990	72,600	1.06	100	496K	37B
1403/09/24	73,040	73,040	73,040	71,840	1.30	113	611K	45B
1403/09/21	70,920	70,920	70,920	70,920	2.99	184	2M	118B
1403/09/20	69,490	68,660	69,490	68,860	2.06	210	1M	72B
1403/09/19	66,610	66,470	67,700	67,470	2.65	216	1M	95B
1403/09/18	66,000	65,210	66,400	65,730	(0.23)	391	711K	47B
1403/09/17	66,890	65,350	66,910	65,880	(0.96)	1,523	1M	69B
1403/09/14	66,400	66,030	67,000	66,520	(0.18)	442	763K	51B
1403/09/13	68,120	66,150	68,120	66,640	0.76	470	833K	56B
1403/09/12	63,810	63,800	66,160	66,140	2.96	347	2M	110B
1403/09/11	64,440	63,020	64,700	64,240	(0.33)	590	795K	51B
1403/09/10	66,000	64,010	66,000	64,450	0.17	441	1M	70B
1403/09/07	64,590	63,530	65,900	64,340	(0.39)	767	1M	67B
1403/09/06	66,000	63,840	66,000	64,590	0.30	762	2M	129B
1403/09/05	63,990	63,470	64,530	64,400	2.78	666	2M	125B
1403/09/04	61,790	61,790	62,680	62,660	2.96	403	2M	132B
1403/09/03	60,910	59,650	60,930	60,860	2.87	731	3M	165B
1403/08/30	60,220	58,840	60,220	59,160	(1.76)	1,159	3M	186B
1403/08/29	61,990	59,380	62,700	60,220	(1.62)	1,361	2M	132B
1403/08/28	60,430	60,430	62,970	61,210	(1.73)	694	2M	143B
1403/08/27	63,880	61,980	64,480	62,290	(2.5)	1,550	2M	116B
1403/08/26	63,440	63,180	65,000	63,890	0.06	960	2M	129B
1403/08/23	65,390	63,060	65,390	63,850	(0.36)	1,017	2M	152B
1403/08/22	64,400	63,000	64,400	64,080	2.48	583	2M	123B
1403/08/21	62,620	62,540	62,620	62,530	2.85	403	2M	101B
1403/08/20	61,900	61,000	61,900	60,800	1.16	357	877K	54B
1403/08/19	60,580	60,580	61,060	60,100	1.37	287	777K	47B
1403/08/16	59,300	59,030	60,430	59,290	0.08	438	1M	63B
1403/08/15	59,150	59,130	59,880	59,240	0.19	334	1M	63B
1403/08/14	60,150	58,900	60,150	59,130	0.92	546	1M	64B
1403/08/13	58,640	57,500	58,640	58,590	2.90	763	4M	243B
1403/08/12	58,180	58,180	58,180	56,940	0.80	74	471K	27B
1403/08/09	57,980	57,980	57,980	56,490	0.34	104	202K	12B
1403/08/08	57,370	57,370	57,370	56,300	1.08	315	651K	37B
1403/08/07	57,310	57,310	57,310	55,700	0.09	53	59K	3B
1403/08/06	57,260	57,260	57,260	55,650	0.09	40	56K	3B
1403/08/05	57,000	57,000	57,020	55,600	0.43	124	262K	15B
1403/08/02	55,000	54,260	55,220	55,360	(0.54)	354	462K	25B
1403/08/01	57,100	55,650	57,100	55,660	0.16	265	343K	19B
1403/07/30	55,580	55,100	55,580	55,570	2.96	856	2M	117B
1403/07/29	54,950	53,300	54,950	53,970	(0.52)	620	628K	34B
1403/07/28	55,280	53,750	55,350	54,250	0.07	405	623K	34B
1403/07/25	54,960	53,840	55,340	54,210	0.67	214	711K	39B
1403/07/24	53,200	52,930	55,210	53,850	0.45	602	549K	30B
1403/07/23	54,210	53,120	54,210	53,610	1.84	434	1M	70B
1403/07/22	53,970	53,970	53,970	52,640	0.46	59	293K	16B
1403/07/21	53,410	53,410	53,410	52,400	1.04	134	668K	36B
1403/07/18	52,290	52,290	52,290	51,860	0.15	39	317K	17B
1403/07/17	52,090	52,080	52,090	51,780	0.39	107	747K	39B
1403/07/16	50,960	50,960	51,980	51,580	0.21	169	490K	25B
1403/07/15	51,800	51,380	51,800	51,470	(0.81)	691	2M	84B
1403/07/14	51,670	51,670	52,690	51,890	(0.57)	168	1M	59B
1403/07/11	52,190	52,190	52,250	52,190	(0.99)	297	3M	173B
1403/07/10	53,100	52,500	53,100	52,710	0.25	359	923K	49B
1403/07/09	52,890	52,890	52,890	52,580	0.40	144	771K	41B
1403/07/08	51,790	51,790	52,790	52,370	0.19	118	403K	21B
1403/07/07	52,260	52,260	53,280	52,270	(0.97)	1,473	3M	152B
1403/07/04	53,010	52,990	53,010	52,780	2.55	173	2M	91B
1403/07/03	52,610	52,610	52,610	51,470	0.76	60	517K	27B
1403/07/02	52,010	51,810	52,010	51,080	1.15	152	782K	41B
1403/07/01	51,100	51,080	51,100	50,500	1.77	151	1M	61B
1403/06/28	50,800	50,010	50,800	49,620	0.59	105	436K	22B
1403/06/27	50,570	49,680	50,570	49,330	0.47	178	442K	22B
1403/06/24	50,500	48,700	50,500	49,100	(0.02)	179	195K	10B
1403/06/21	49,410	49,260	50,040	49,110	1.07	188	901K	45B
1403/06/20	48,780	48,500	49,290	48,590	0.73	120	861K	42B
1403/06/19	49,000	48,730	49,280	48,240	0.15	114	171K	8B
1403/06/18	48,710	48,330	49,160	48,170	0.25	366	410K	20B
1403/06/17	49,410	48,800	49,410	48,050	0.15	145	149K	7B
1403/06/13	48,720	48,720	48,720	47,980	0.44	122	469K	23B
1403/06/11	47,910	47,910	47,910	47,770	1.68	76	2M	87B
1403/06/10	47,680	47,680	47,680	46,980	0.49	72	519K	25B
1403/06/07	47,380	47,250	47,400	46,750	0.58	134	646K	31B
1403/06/06	47,210	47,190	47,210	46,480	0.41	127	452K	21B
1403/06/05	46,890	46,810	46,970	46,290	0.52	157	568K	27B
1403/06/03	46,890	46,620	46,890	46,050	0.15	99	166K	8B
1403/05/31	45,610	45,610	46,860	45,980	0.07	118	108K	5B
1403/05/30	46,780	45,200	46,820	45,950	0.09	70	130K	6B
1403/05/29	46,660	45,950	46,660	45,910	0.35	136	464K	22B
1403/05/28	46,640	46,640	46,640	45,750	0.04	22	59K	3B
1403/05/27	46,550	46,550	46,550	45,730	0.20	37	222K	10B
1403/05/24	45,130	45,130	46,030	45,640	0.13	98	310K	14B
1403/05/23	45,170	45,170	45,260	45,580	(0.09)	43	177K	8B
1403/05/22	45,190	45,190	45,650	45,620	(0.04)	1,590	217K	10B
1403/05/21	45,860	45,640	45,950	45,640	0.0	122	80K	4B
1403/05/20	45,700	45,470	45,700	45,640	(0.02)	202	331K	15B
1403/05/16	45,880	45,560	45,880	45,650	0.0	581	211K	10B
1403/05/15	46,000	45,600	46,000	45,650	0.02	356	176K	8B
1403/05/14	45,220	45,220	46,000	45,640	(0.07)	642	199K	9B
1403/05/13	45,940	44,140	45,940	45,670	(0.59)	814	453K	20B
1403/05/10	45,820	45,140	46,140	45,940	(0.43)	710	1M	49B
1403/05/09	46,150	45,810	46,730	46,140	(0.02)	705	744K	34B
1403/05/08	46,310	45,710	46,410	46,150	(0.09)	359	422K	19B
1403/05/06	46,200	45,760	46,570	46,190	(0.02)	327	356K	16B
1403/05/03	48,770	45,800	48,770	46,200	0.04	517	491K	23B
1403/05/02	47,010	45,500	48,630	46,180	0.65	570	1M	56B
1403/05/01	45,870	45,110	46,760	45,880	0.02	703	276K	13B
1403/04/31	45,900	45,000	45,900	45,870	(0.07)	181	788K	36B
1403/04/30	45,870	45,680	46,200	45,900	0.0	722	589K	27B
1403/04/27	45,250	45,250	45,910	45,900	(0.02)	227	205K	9B
1403/04/24	45,940	45,390	45,940	45,910	(0.07)	184	397K	18B
1403/04/23	46,700	45,790	46,820	45,940	0.11	307	308K	14B
1403/04/20	46,160	45,590	46,890	45,890	(0.02)	210	276K	13B
1403/04/19	46,860	46,160	46,860	45,900	0.13	218	234K	11B
1403/04/18	47,000	45,760	47,000	45,840	0.04	230	155K	7B
1403/04/17	47,500	45,820	47,500	45,820	0.09	256	318K	15B
1403/04/16	47,820	47,500	47,820	45,780	1.46	155	539K	26B
1403/04/13	45,530	45,000	45,530	45,120	0.04	353	325K	15B
1403/04/12	45,200	44,020	45,280	45,100	(0.24)	293	957K	43B
1403/04/11	45,440	44,850	45,440	45,210	(0.02)	277	131K	6B
1403/04/10	45,220	44,300	45,220	45,220	(0.07)	314	120K	5B
1403/04/09	45,270	43,870	45,850	45,250	(0.11)	255	180K	8B
1403/04/06	45,000	45,000	45,880	45,300	0.0	196	291K	13B
1403/04/04	45,270	44,910	45,800	45,300	(0.02)	176	78K	4B
1403/04/03	44,760	44,490	45,850	45,310	(0.18)	806	481K	22B
1403/04/02	45,870	44,830	45,870	45,390	(0.07)	625	174K	8B
1403/03/30	44,760	44,760	46,200	45,420	(0.55)	1,025	990K	45B
1403/03/29	44,810	44,810	44,810	45,670	(0.11)	298	129K	6B
1403/03/27	44,830	44,830	45,650	45,720	(0.04)	47	59K	3B
1403/03/21	51,010	51,000	52,100	51,840	(0.38)	584	2M	84B
1403/03/20	51,230	51,230	51,300	52,040	(0.44)	644	418K	21B
1403/03/19	51,300	51,300	52,000	52,270	(0.13)	586	164K	8B
1403/03/16	52,170	51,380	52,170	52,340	(0.15)	573	174K	9B
1403/03/13	52,530	51,480	52,530	52,420	(0.21)	682	256K	13B
1403/03/12	52,700	51,680	52,700	52,530	(0.13)	578	205K	11B
1403/03/09	52,900	52,340	53,500	52,600	0.0	179	148K	8B
1403/03/08	51,680	51,680	52,820	52,600	(0.25)	1,191	748K	39B
1403/03/07	51,720	51,720	51,720	52,730	(0.08)	28	73K	4B
1403/03/06	51,850	51,850	51,850	52,770	(0.25)	533	239K	12B
1403/03/05	53,040	52,080	53,040	52,900	(0.45)	593	530K	28B
1403/03/01	52,520	52,520	52,520	53,140	(0.84)	174	763K	40B
1403/02/30	54,090	51,600	54,090	53,590	(1.33)	1,395	819K	43B
1403/02/29	54,680	52,570	54,770	54,310	(0.66)	614	758K	41B
1403/02/26	54,660	54,090	55,200	54,670	0.02	1,128	650K	36B
1403/02/25	53,410	53,410	54,970	54,660	0.04	1,142	2M	86B
1403/02/24	55,190	53,820	55,190	54,640	(0.22)	495	466K	25B
1403/02/23	54,430	54,360	54,890	54,760	(0.05)	414	915K	50B
1403/02/22	54,890	54,230	54,900	54,790	(0.18)	1,060	736K	40B
1403/02/19	54,900	54,690	54,900	54,890	(0.02)	360	257K	14B
1403/02/18	54,890	54,760	55,200	54,900	0.02	634	380K	21B
1403/02/17	54,930	54,480	55,000	54,890	(0.07)	472	368K	20B
1403/02/16	55,290	54,750	55,290	54,930	0.02	370	740K	41B
1403/02/12	54,950	54,760	55,450	54,920	0.29	777	1M	56B
1403/02/11	54,740	54,520	55,000	54,760	0.04	447	671K	37B
1403/02/10	55,200	54,320	55,200	54,740	0.0	711	609K	33B
1403/02/09	55,450	53,100	56,000	54,740	0.18	477	553K	30B
1403/02/08	52,800	52,800	56,190	54,640	1.83	660	992K	55B
1403/02/05	53,840	52,700	53,840	53,660	(0.09)	350	519K	28B
1403/02/04	52,700	52,700	54,960	53,710	0.07	426	518K	28B
1403/02/03	54,500	52,580	55,070	53,670	2.11	760	1M	68B
1403/02/02	51,650	51,650	52,570	52,560	4.97	1,300	4M	236B
1403/02/01	49,280	49,280	51,760	50,070	1.15	217	605K	31B
1403/01/29	50,000	49,240	50,000	49,500	(0.02)	132	448K	22B
1403/01/28	49,270	49,150	50,080	49,510	(0.26)	132	553K	27B
1403/01/27	49,870	49,150	50,050	49,640	0.16	109	349K	17B
1403/01/26	49,190	49,190	49,870	49,560	(0.24)	226	554K	27B
1403/01/25	51,380	49,000	51,380	49,680	(0.28)	535	801K	40B
1403/01/21	50,080	49,850	51,100	49,820	0.04	117	166K	8B
1403/01/20	50,500	49,650	50,990	49,800	0.06	148	143K	7B
1403/01/19	50,000	49,690	50,260	49,770	0.0	174	380K	19B
1403/01/18	49,780	49,450	51,140	49,770	0.06	500	354K	18B
1403/01/15	50,800	49,420	51,040	49,740	0.42	249	610K	31B
1403/01/14	50,200	48,980	50,200	49,530	(0.06)	395	405K	20B
1403/01/11	51,210	48,860	51,530	49,560	0.16	468	434K	22B
1403/01/08	51,480	50,100	51,480	49,480	0.18	179	115K	6B
1403/01/07	49,600	49,600	50,890	49,390	0.18	205	190K	10B
1403/01/06	51,340	48,980	51,340	49,300	0.16	332	526K	26B
1403/01/05	50,250	48,670	51,500	49,220	0.29	472	639K	32B
1402/12/28	50,250	49,530	50,450	49,080	0.33	146	256K	13B
1402/12/27	49,000	48,990	50,250	48,920	0.04	79	157K	8B
1402/12/26	48,880	48,350	49,630	48,900	(0.04)	231	239K	12B
1402/12/23	49,420	48,410	50,180	48,920	(0.04)	229	229K	11B
1402/12/22	50,000	48,660	50,590	48,940	0.08	409	304K	15B
1402/12/21	49,500	49,410	50,650	48,900	1.07	548	607K	30B
1402/12/20	49,400	48,330	49,410	48,380	2.80	699	1M	61B
1402/12/19	48,070	47,880	48,850	47,060	1.14	480	567K	28B
1402/12/16	47,000	46,800	48,070	46,530	1.62	446	738K	35B
1402/12/15	45,600	45,600	47,480	45,790	0.44	242	273K	13B
1402/12/14	46,900	45,520	46,900	45,590	0.24	194	363K	17B
1402/12/13	46,500	46,000	47,050	45,480	1.25	235	646K	30B
1402/12/12	44,320	44,250	46,680	44,920	0.11	149	252K	11B
1402/12/09	44,840	44,840	45,240	44,870	0.07	371	351K	16B
1402/12/08	44,810	44,630	45,030	44,840	0.07	353	578K	26B
1402/12/07	45,080	44,000	45,080	44,810	(0.16)	202	223K	10B
1402/12/05	44,500	43,940	45,050	44,880	(0.33)	356	966K	43B
1402/12/02	45,130	44,600	45,400	45,030	(0.02)	243	432K	19B
1402/12/01	45,020	44,970	45,470	45,040	0.02	187	355K	16B
1402/11/30	44,980	44,920	45,410	45,030	0.13	366	724K	33B
1402/11/29	44,220	44,090	45,390	44,970	0.0	300	276K	12B
1402/11/28	44,300	44,200	45,090	44,970	(0.27)	439	550K	25B
1402/11/25	44,750	44,280	45,580	45,090	(0.35)	631	559K	25B
1402/11/24	45,650	44,750	45,650	45,250	(0.02)	197	131K	6B
1402/11/23	46,300	44,380	46,300	45,260	(0.11)	684	258K	12B
1402/11/21	45,750	45,070	46,000	45,310	0.02	314	304K	14B
1402/11/18	45,300	44,990	46,090	45,300	0.0	429	434K	20B
1402/11/17	46,000	45,180	46,970	45,300	0.04	344	317K	14B
1402/11/16	45,000	45,000	46,700	45,280	0.42	220	475K	22B
1402/11/15	44,450	44,300	45,110	45,090	(0.07)	220	291K	13B
1402/11/14	45,000	44,450	45,870	45,120	(0.2)	1,719	535K	24B
1402/11/11	45,900	44,840	45,900	45,210	(0.13)	472	741K	33B
1402/11/10	44,910	44,140	45,440	45,270	(0.37)	887	561K	25B
1402/11/09	45,000	45,000	46,400	45,440	(0.02)	340	1M	47B
1402/11/08	44,450	44,450	46,000	45,450	(0.15)	528	964K	44B
1402/11/07	43,730	43,730	45,520	45,520	(0.13)	220	231K	10B
1402/11/04	43,350	43,350	45,800	45,580	(0.33)	214	312K	14B
1402/11/03	44,770	43,660	46,210	45,730	(0.67)	472	777K	35B
1402/11/02	45,220	44,850	46,500	46,040	(0.71)	482	666K	30B
1402/11/01	45,210	44,200	45,670	46,370	(0.62)	490	450K	20B
1402/10/30	47,090	45,250	47,090	46,660	(0.47)	573	678K	31B
1402/10/27	46,900	46,300	47,000	46,880	(0.02)	116	139K	6B
1402/10/26	46,510	45,810	46,990	46,890	(0.02)	141	194K	9B
1402/10/25	47,110	46,750	47,390	46,900	0.06	197	244K	11B
1402/10/24	47,230	46,630	47,750	46,870	0.19	449	989K	46B
1402/10/23	45,670	45,670	47,220	46,780	0.02	467	323K	15B
1402/10/20	46,900	46,500	47,000	46,770	(0.02)	537	779K	36B
1402/10/19	47,000	46,600	47,140	46,780	0.09	332	401K	19B
1402/10/18	47,400	46,800	47,400	46,740	0.06	247	357K	17B
1402/10/17	47,690	47,010	47,950	46,710	0.62	287	555K	26B
1402/10/16	45,500	45,500	47,940	46,420	0.72	528	1M	63B
1402/10/13	46,120	45,860	46,160	46,090	(0.02)	259	395K	18B
1402/10/12	45,900	45,650	46,120	46,100	(0.07)	133	174K	8B
1402/10/11	46,140	45,920	46,200	46,130	(0.02)	154	252K	12B
1402/10/10	45,800	45,800	46,180	46,140	0.0	113	182K	8B
1402/10/09	46,130	45,990	46,500	46,140	0.04	420	420K	19B
1402/10/06	45,100	45,100	47,000	46,120	0.11	499	411K	19B
1402/10/05	45,900	45,760	46,110	46,070	(0.13)	191	647K	30B
1402/10/04	45,010	45,010	46,500	46,130	(0.09)	257	800K	37B
1402/10/03	46,040	45,010	46,500	46,170	(0.13)	287	738K	34B
1402/10/02	46,540	46,030	46,820	46,230	0.02	173	225K	10B
1402/09/29	46,180	46,180	46,850	46,220	0.13	172	326K	15B
1402/09/28	46,300	45,810	46,600	46,160	0.11	241	781K	36B
1402/09/27	46,000	45,500	46,860	46,110	0.20	195	375K	17B
1402/09/25	46,570	46,000	46,800	46,020	0.13	150	318K	15B
1402/09/22	46,000	45,750	46,650	45,960	(0.02)	225	515K	24B
1402/09/21	46,880	45,600	46,880	45,970	0.04	215	574K	26B
1402/09/20	45,900	45,600	46,500	45,950	0.09	193	319K	15B
1402/09/19	45,900	45,720	46,400	45,910	0.04	174	224K	10B
1402/09/18	45,100	45,100	46,670	45,890	(0.17)	187	432K	20B
1402/09/15	45,030	45,030	46,800	45,970	0.04	200	484K	22B
1402/09/14	45,900	45,900	46,950	45,950	0.09	189	376K	17B
1402/09/13	47,160	46,000	47,500	45,910	0.24	160	272K	13B
1402/09/12	45,000	45,000	47,010	45,800	0.46	235	610K	28B
1402/09/11	46,450	45,410	46,450	45,590	0.04	196	225K	10B
1402/09/08	45,000	45,000	46,400	45,570	0.07	331	429K	20B
1402/09/07	44,700	44,570	46,350	45,540	0.20	733	974K	44B
1402/09/06	46,210	44,710	46,210	45,450	(0.18)	454	767K	35B
1402/09/05	45,900	45,330	46,400	45,530	0.04	467	389K	18B
1402/09/04	44,700	44,700	46,000	45,510	(0.11)	290	699K	32B
1402/09/01	46,000	44,880	46,300	45,560	(0.13)	539	666K	30B
1402/08/30	45,570	45,210	46,090	45,620	0.11	494	650K	30B
1402/08/29	44,770	44,580	45,980	45,570	(0.11)	350	382K	17B
1402/08/28	44,810	44,800	45,790	45,620	(0.15)	322	436K	20B
1402/08/27	45,970	44,580	45,970	45,690	(0.48)	466	845K	38B
1402/08/24	45,590	44,130	45,590	45,910	(0.2)	127	203K	9B
1402/08/21	46,000	45,260	46,500	46,000	(0.02)	197	228K	10B
1402/08/20	46,400	46,010	46,990	46,010	0.20	268	293K	14B
1402/08/17	45,560	44,410	46,800	45,920	(0.09)	467	570K	26B
1402/08/16	46,800	45,620	46,990	45,960	0.11	668	940K	43B
1402/08/15	47,000	45,580	47,000	45,910	1.46	666	2M	78B
1402/08/14	45,600	44,060	45,950	45,250	5.36	854	7M	299B
1402/08/13	42,400	42,110	44,990	42,950	2.02	420	1M	61B
1402/08/10	42,000	41,000	42,830	42,100	(0.21)	410	763K	32B
1402/08/09	41,700	41,700	42,990	42,190	(0.02)	233	420K	18B
1402/08/08	42,070	41,710	44,010	42,200	0.43	195	493K	21B
1402/08/03	41,320	41,110	42,150	42,020	(0.26)	202	1M	43B
1402/08/02	41,720	40,500	42,980	42,130	(0.43)	188	327K	13B
1402/08/01	42,900	41,760	42,900	42,310	(0.02)	155	136K	6B
1402/07/30	42,490	42,460	42,970	42,320	0.12	126	296K	13B
1402/07/29	42,320	42,230	42,460	42,270	0.02	147	337K	14B
1402/07/26	42,000	42,000	43,050	42,260	0.0	222	529K	22B
1402/07/25	43,180	42,160	43,180	42,260	0.07	162	196K	8B
1402/07/24	42,100	42,100	43,090	42,230	0.0	155	302K	13B
1402/07/23	41,070	41,070	42,400	42,230	(0.14)	296	764K	32B
1402/07/22	41,650	41,300	42,350	42,290	(0.26)	233	362K	15B
1402/07/19	42,560	42,410	43,100	42,400	0.09	175	215K	9B
1402/07/18	41,810	41,500	42,540	42,360	(0.28)	277	455K	19B
1402/07/17	41,730	41,730	42,850	42,480	(0.26)	221	443K	19B
1402/07/16	42,100	41,300	43,100	42,590	(1.37)	498	916K	38B
1402/07/15	43,400	42,350	43,400	43,180	(0.32)	251	485K	21B
1402/07/12	43,250	42,420	43,400	43,320	(0.25)	267	466K	20B
1402/07/10	43,760	42,700	43,760	43,430	(0.34)	315	519K	22B
1402/07/09	42,420	42,420	43,710	43,580	(0.48)	302	535K	23B
1402/07/08	43,610	42,620	44,200	43,790	(0.7)	411	736K	32B
1402/07/05	43,590	43,500	44,350	44,100	(0.07)	217	476K	21B
1402/07/04	44,480	43,510	44,500	44,130	(0.41)	503	781K	34B
1402/07/03	43,950	43,350	44,250	44,310	(0.43)	412	587K	26B
1402/07/01	45,200	43,900	45,200	44,500	(0.13)	389	564K	25B
1402/06/29	44,000	43,800	44,880	44,560	(0.16)	288	374K	17B
1402/06/28	43,550	43,550	45,000	44,630	(0.16)	304	412K	18B
1402/06/27	45,500	44,010	45,500	44,700	(0.09)	244	370K	16B
1402/06/26	45,000	44,590	45,650	44,740	0.36	408	642K	29B
1402/06/22	43,510	43,510	44,910	44,580	0.11	360	919K	41B
1402/06/21	43,810	43,300	44,900	44,530	0.0	351	544K	24B
1402/06/20	44,000	43,810	44,700	44,530	(0.11)	505	691K	31B
1402/06/19	44,800	43,710	44,800	44,580	(0.78)	542	1M	50B
1402/06/18	45,250	43,900	45,250	44,930	(0.6)	621	915K	41B
1402/06/14	46,000	44,840	46,690	45,200	0.36	748	1M	48B
1402/06/13	44,000	44,000	45,800	45,040	0.99	983	2M	73B
1402/06/12	44,600	44,100	45,000	44,600	(0.16)	512	1M	49B
1402/06/11	44,850	43,760	45,500	44,670	(0.38)	1,050	2M	74B
1402/06/08	45,200	43,000	46,000	44,840	0.49	1,684	3M	139B
1402/06/07	44,500	43,100	44,640	44,620	6.95	1,586	6M	290B
1402/06/06	41,420	40,660	42,000	41,720	6.27	1,009	4M	147B
1402/06/05	39,100	39,100	41,000	39,260	1.32	436	936K	38B
1402/06/04	39,550	39,000	40,000	38,750	0.26	288	277K	11B
1402/06/01	38,860	38,000	39,380	38,650	0.10	465	601K	23B
1402/05/31	38,010	37,910	38,400	38,610	(0.34)	255	481K	18B
1402/05/30	39,990	38,130	39,990	38,740	(0.05)	234	314K	12B
1402/05/29	38,600	38,050	39,380	38,760	(0.05)	141	246K	9B
1402/05/28	38,780	38,060	38,800	38,780	(0.23)	315	428K	16B
1402/05/25	38,600	38,100	38,790	38,870	(0.28)	290	584K	22B
1402/05/24	38,510	38,210	39,600	38,980	(0.54)	407	684K	26B
1402/05/23	38,720	38,700	40,500	39,190	(0.05)	217	488K	19B
1402/05/22	38,520	38,360	39,790	39,210	(0.71)	544	1M	41B
1402/05/21	39,200	38,500	39,670	39,490	(0.98)	433	860K	33B
1402/05/18	40,990	39,500	41,400	39,880	0.86	425	1M	48B
1402/05/17	39,500	38,890	39,800	39,540	(0.23)	280	430K	17B
1402/05/16	40,000	39,400	40,150	39,630	0.05	346	513K	20B
1402/05/15	40,770	39,000	40,770	39,610	(0.18)	412	798K	32B
1402/05/14	39,980	39,850	40,600	39,680	1.10	494	1M	50B
1402/05/10	38,820	38,820	40,240	39,250	0.05	334	1M	51B
1402/05/09	39,290	38,520	39,290	39,230	(0.41)	342	898K	35B
1402/05/08	39,370	37,840	39,500	39,390	(0.4)	330	522K	20B
1402/05/07	40,170	39,370	40,170	39,550	0.0	252	357K	14B
1402/05/04	40,000	39,120	40,170	39,550	0.10	219	314K	13B
1402/05/03	41,370	39,500	41,370	39,510	0.25	295	377K	15B
1402/05/02	38,620	38,320	40,890	39,410	0.23	328	438K	17B
1402/05/01	39,000	38,060	39,000	39,320	(1.03)	547	943K	36B
1402/04/31	39,680	39,670	40,300	39,730	(6.85)	838	3M	108B
1402/04/28	42,990	39,050	44,190	42,650	3.27	1,658	5M	200B
1402/04/27	41,590	40,850	42,020	41,300	1.20	602	2M	64B
1402/04/26	40,500	38,900	40,680	40,810	(1.23)	404	647K	26B
1402/04/25	41,220	39,330	41,230	41,320	(1.34)	401	755K	30B
1402/04/24	41,990	40,680	42,500	41,880	(0.31)	628	1M	42B
1402/04/21	43,000	41,110	43,600	42,010	(4.95)	890	2M	73B
1402/04/20	44,100	42,770	45,600	44,200	(3.77)	1,125	2M	91B
1402/04/19	45,350	44,880	45,980	45,930	(1.06)	577	961K	44B
1402/04/18	45,420	45,420	46,810	46,420	(0.49)	519	703K	32B
1402/04/17	47,790	45,830	47,790	46,650	(0.83)	946	1M	62B
1402/04/14	47,490	46,480	47,490	47,040	(0.23)	590	627K	29B
1402/04/13	47,900	46,450	47,950	47,150	(0.7)	857	1M	57B
1402/04/12	47,650	46,510	47,680	47,480	0.06	454	662K	31B
1402/04/11	47,790	46,370	48,310	47,450	(0.52)	706	864K	41B
1402/04/10	48,930	46,690	48,930	47,700	(0.27)	432	502K	24B
1402/04/07	50,250	47,660	50,250	47,830	(6.65)	1,173	3M	138B
1402/04/06	53,500	50,240	53,980	51,240	(5.15)	1,473	3M	129B
1402/04/05	54,500	52,880	54,520	54,020	(0.92)	610	862K	46B
1402/04/04	54,500	53,450	54,700	54,520	0.09	369	814K	44B
1402/04/03	53,650	52,550	54,690	54,470	(0.16)	309	293K	16B
1402/03/31	54,480	53,520	54,480	54,560	(0.29)	339	295K	16B
1402/03/30	54,270	53,540	54,990	54,720	(0.65)	388	643K	35B
1402/03/29	54,990	53,020	55,000	55,080	(0.54)	407	494K	27B
1402/03/28	55,500	53,800	56,000	55,380	(0.65)	358	893K	49B
1402/03/27	57,400	54,830	57,400	55,740	(0.16)	409	615K	34B
1402/03/24	56,550	54,700	56,990	55,830	(0.07)	461	488K	27B
1402/03/23	54,000	53,610	56,630	55,870	(1.6)	672	848K	47B
1402/03/22	60,000	56,740	60,000	56,780	(6.93)	838	6M	351B
1402/03/21	62,800	58,420	64,100	61,010	(3.2)	1,316	2M	125B
1402/03/16	62,890	62,410	64,600	63,030	(3.84)	1,361	4M	249B
1402/03/13	62,850	62,850	68,100	65,550	(2.92)	1,263	3M	212B
1402/03/10	67,210	65,810	67,410	67,520	(0.97)	233	632K	42B
1402/03/06	75,550	72,000	75,550	74,480	(1.43)	1,523	3M	236B
1402/03/03	75,620	73,900	75,620	75,560	6.90	2,047	6M	481B
1402/03/02	70,500	69,000	71,840	70,680	2.48	849	2M	127B
1402/03/01	71,250	68,690	71,250	68,970	0.15	557	939K	65B
1402/02/31	70,400	68,120	70,950	68,870	1.13	511	868K	60B
1402/02/30	68,100	67,380	70,000	68,100	1.08	703	2M	138B
1402/02/27	67,760	66,150	70,410	67,370	1.16	492	758K	52B
1402/02/25	68,800	65,470	69,710	66,600	1.09	593	667K	45B
1402/02/24	63,990	63,550	67,620	65,880	4.24	918	2M	160B
1402/02/23	64,050	61,590	65,500	63,200	(4.43)	911	1M	77B
1402/02/20	70,360	64,210	70,360	66,130	0.49	1,059	2M	117B
1402/02/19	60,350	60,350	69,310	65,810	1.59	1,271	2M	138B
1402/02/18	64,400	64,400	66,450	64,780	(6.44)	738	2M	113B
1402/02/17	74,000	68,050	74,000	69,240	(5.37)	2,705	3M	210B
1402/02/16	72,100	69,870	75,000	73,170	1.39	2,661	3M	241B
1402/02/13	74,400	71,250	74,690	72,170	(3.64)	2,557	3M	186B
1402/02/12	73,300	73,300	77,000	74,900	0.60	2,125	4M	306B
1402/02/11	79,000	72,110	79,000	74,450	(3.37)	3,223	4M	318B
1402/02/10	77,170	75,160	77,170	77,050	6.82	3,490	9M	676B
1402/02/09	72,130	71,000	72,130	72,130	6.99	1,291	6M	398B
1402/02/06	64,020	64,020	67,790	67,420	6.41	2,246	6M	379B
1402/02/05	61,000	60,990	63,490	63,360	6.77	1,696	9M	573B
1402/02/04	60,000	58,550	60,390	59,340	0.02	635	926K	55B
1402/01/30	60,980	57,700	60,980	59,330	(1.49)	991	1M	62B
1402/01/29	60,880	59,900	60,890	60,230	0.45	1,048	948K	57B
1402/01/28	60,950	59,110	60,960	59,960	0.20	599	2M	92B
1402/01/27	61,050	60,170	61,980	59,840	2.66	641	1M	65B
1402/01/16	57,900	57,530	59,050	58,290	(0.05)	475	967K	56B
1402/01/15	59,550	57,510	60,100	58,320	0.64	415	668K	39B
1402/01/14	58,180	56,360	58,810	57,950	(0.77)	511	818K	47B
1402/01/09	59,780	58,200	59,780	58,400	(1.02)	641	2M	88B
1402/01/08	59,000	58,300	59,800	59,000	(0.15)	415	952K	56B
1402/01/07	58,400	57,520	59,080	59,090	(0.77)	535	567K	33B
1402/01/06	59,890	57,400	59,900	59,550	(0.65)	384	570K	34B
1402/01/05	56,520	56,520	60,000	59,940	(0.73)	433	589K	35B
1401/12/28	63,000	58,020	63,000	60,380	0.03	480	847K	51B
1401/12/27	57,420	57,420	60,930	60,360	5.99	728	2M	135B
1401/12/24	53,520	53,520	58,700	56,950	3.04	666	2M	103B
1401/12/23	57,150	53,700	57,150	55,270	(3.42)	825	3M	139B
1401/12/16	55,000	52,930	57,690	57,230	6.14	1,003	5M	302B
1401/12/15	51,220	51,220	54,490	53,920	(0.53)	290	676K	36B
1401/12/14	52,660	51,870	55,250	54,210	(0.04)	606	2M	102B
1401/12/13	51,910	51,910	55,000	54,230	(1.58)	1,026	3M	153B
1401/12/10	54,850	53,000	57,700	55,100	2.15	2,446	5M	302B
1401/12/09	51,740	50,110	54,600	53,940	5.70	769	3M	187B
1401/12/08	49,100	49,100	54,000	51,030	(0.45)	949	2M	114B
1401/12/07	51,490	48,820	51,490	51,260	6.50	1,837	11M	573B
1401/12/06	48,130	48,130	48,130	48,130	6.98	218	2M	109B
1401/12/03	43,850	43,310	46,320	44,990	3.93	1,311	4M	197B
1401/12/02	43,300	41,990	43,300	43,290	6.97	604	3M	137B
1401/12/01	38,840	38,680	40,770	40,470	6.19	619	5M	188B
1401/11/30	37,900	37,030	38,700	38,110	0.24	289	926K	35B
1401/11/26	37,900	36,800	38,180	38,020	(0.24)	197	311K	12B
1401/11/25	38,830	36,000	38,830	38,110	(0.96)	247	754K	28B
1401/11/24	38,540	38,040	39,290	38,480	(0.1)	189	321K	12B
1401/11/23	38,050	38,050	39,030	38,520	0.05	284	463K	18B
1401/11/19	37,200	37,200	38,900	38,500	0.03	302	299K	12B
1401/11/18	39,930	38,030	39,930	38,490	(0.03)	149	113K	4B
1401/11/17	38,120	37,360	38,470	38,500	(0.26)	202	370K	14B
1401/11/16	38,800	38,050	38,800	38,600	(0.08)	278	345K	13B
1401/11/12	38,870	37,870	38,890	38,630	(0.05)	315	497K	19B
1401/11/11	38,420	38,020	39,450	38,650	0.05	375	595K	23B
1401/11/10	37,630	37,140	38,820	38,630	(0.59)	432	605K	23B
1401/11/09	38,500	36,990	39,960	38,860	(1.65)	536	896K	34B
1401/11/08	39,920	38,660	39,960	39,510	(0.88)	363	994K	39B
1401/11/05	40,190	38,000	40,190	39,860	(0.99)	511	659K	26B
1401/11/04	39,650	39,230	40,300	40,260	(0.25)	308	297K	12B
1401/11/03	40,010	39,540	40,540	40,360	(0.27)	474	594K	24B
1401/11/02	39,450	39,450	41,270	40,470	(0.3)	455	494K	20B
1401/11/01	41,390	39,500	41,800	40,590	(0.47)	556	949K	38B
1401/10/28	41,000	40,700	41,200	40,780	0.97	860	2M	63B
1401/10/27	40,640	40,410	40,990	40,390	0.37	456	766K	31B
1401/10/26	39,760	39,760	40,460	40,240	0.47	884	3M	114B
1401/10/24	39,010	39,010	40,300	40,050	(0.89)	481	2M	66B
1401/10/21	39,660	39,660	41,010	40,410	(0.15)	475	944K	38B
1401/10/20	40,580	40,110	41,300	40,470	0.22	548	681K	28B
1401/10/19	40,550	40,200	41,430	40,380	1.79	666	1M	61B
1401/10/18	39,450	39,220	40,320	39,670	1.33	718	1M	59B
1401/10/17	39,420	38,500	39,520	39,150	(1.14)	979	2M	65B
1401/10/14	39,560	38,360	39,560	39,600	(0.2)	275	204K	8B
1401/10/13	40,000	38,630	40,270	39,680	(0.3)	472	872K	34B
1401/10/12	39,670	39,560	40,470	39,800	0.38	596	2M	60B
1401/10/11	38,240	38,240	40,000	39,650	(0.63)	693	806K	32B
1401/10/10	41,540	38,500	41,540	39,900	(0.45)	1,444	4M	160B
1401/10/07	38,010	38,010	40,110	40,080	6.91	1,429	7M	277B
1401/10/05	37,780	37,390	37,780	37,490	0.32	376	1M	53B
1401/10/04	37,810	37,090	38,000	37,370	0.51	604	2M	57B
1401/10/03	36,900	36,780	37,740	37,180	1.12	498	2M	68B
1401/09/30	36,900	36,220	36,900	36,770	(0.51)	336	690K	25B
1401/09/29	36,780	35,900	36,860	36,960	(0.43)	376	491K	18B
1401/09/28	37,740	36,600	37,740	37,120	(0.08)	232	349K	13B
1401/09/27	36,350	36,190	37,970	37,150	0.43	464	1M	48B
1401/09/26	36,710	35,970	37,210	36,990	(0.59)	418	555K	20B
1401/09/23	37,490	37,000	37,700	37,210	0.05	215	399K	15B
1401/09/22	37,140	36,880	37,490	37,190	0.05	419	726K	27B
1401/09/21	36,220	36,190	37,240	37,170	(0.19)	207	423K	16B
1401/09/20	36,120	36,120	37,350	37,240	(0.21)	192	722K	27B
1401/09/19	36,360	36,360	36,840	37,320	(0.29)	135	255K	9B
1401/09/16	37,000	36,200	37,480	37,430	(0.13)	143	172K	6B
1401/09/15	37,050	36,530	37,360	37,480	(0.13)	161	215K	8B
1401/09/14	37,140	37,010	37,300	37,530	(0.05)	120	123K	5B
1401/09/13	37,900	37,120	37,900	37,550	(0.21)	114	417K	15B
1401/09/12	37,210	37,100	38,180	37,630	(0.05)	138	176K	7B
1401/09/09	37,600	37,000	37,660	37,650	(0.03)	124	148K	6B
1401/09/08	37,140	37,100	37,940	37,660	(0.03)	149	221K	8B
1401/09/07	37,900	37,010	37,900	37,670	(0.08)	130	156K	6B
1401/09/06	36,600	36,600	38,000	37,700	(0.08)	226	436K	16B
1401/09/05	37,550	36,510	38,600	37,730	(0.19)	165	218K	8B
1401/09/02	38,000	37,400	38,090	37,800	(0.05)	133	243K	9B
1401/09/01	37,650	37,300	37,800	37,820	(0.03)	64	73K	3B
1401/08/30	38,160	37,830	38,160	37,830	0.0	114	176K	7B
1401/08/29	37,920	37,000	38,460	37,830	0.03	138	250K	9B
1401/08/28	37,600	36,530	37,890	37,820	(0.32)	238	418K	16B
1401/08/25	38,480	37,010	38,490	37,940	(0.03)	191	394K	15B
1401/08/24	38,010	36,700	38,750	37,950	(0.18)	331	594K	22B
1401/08/23	39,950	37,810	39,950	38,020	0.58	513	877K	34B
1401/08/22	35,260	35,260	38,100	37,800	6.15	807	2M	87B
1401/08/21	36,300	35,700	36,390	35,610	0.08	176	288K	10B
1401/08/18	35,750	35,600	36,440	35,580	0.14	168	297K	11B
1401/08/17	36,500	35,830	36,980	35,530	0.31	189	349K	13B
1401/08/16	36,000	35,850	36,470	35,420	0.45	228	361K	13B
1401/08/15	36,600	35,460	36,600	35,260	0.14	144	146K	5B
1401/08/14	34,600	34,600	36,500	35,210	0.20	220	306K	11B
1401/08/11	34,960	34,520	35,000	35,140	(0.03)	82	93K	3B
1401/08/10	35,250	34,910	35,340	35,150	0.03	128	357K	13B
1401/08/09	35,300	35,070	35,300	35,140	0.0	126	168K	6B
1401/08/08	35,470	35,120	35,480	35,140	0.06	104	564K	20B
1401/08/07	33,510	33,510	35,750	35,120	0.20	215	2M	56B
1401/08/04	35,460	33,000	35,460	35,050	(1.16)	296	645K	22B
1401/08/03	35,400	33,620	35,890	35,460	(0.2)	212	376K	13B
1401/08/02	35,500	33,500	35,900	35,530	(1.0)	334	581K	20B
1401/08/01	35,650	34,100	35,700	35,890	(0.66)	234	444K	15B
1401/07/30	35,600	35,550	35,980	36,130	(0.06)	90	120K	4B
1401/07/27	36,000	35,600	36,360	36,150	(0.03)	53	41K	1B
1401/07/26	35,960	35,520	36,310	36,160	0.0	90	115K	4B
1401/07/25	36,500	35,500	36,500	36,160	(0.06)	114	199K	7B
1401/07/24	36,620	36,000	37,110	36,180	0.06	141	144K	5B
1401/07/23	37,470	35,800	37,470	36,160	0.17	171	191K	7B
1401/07/20	37,000	36,300	37,250	36,100	0.28	201	234K	9B
1401/07/19	36,270	36,000	36,800	36,000	0.22	188	304K	11B
1401/07/18	35,000	34,970	36,290	35,920	(0.31)	268	900K	32B
1401/07/17	35,200	34,900	35,200	36,030	(0.25)	111	216K	8B
1401/07/16	35,070	34,910	35,910	36,120	(0.25)	171	218K	8B
1401/07/12	35,510	35,000	36,050	36,210	(0.08)	95	73K	3B
1401/07/11	35,870	35,000	35,870	36,240	(0.33)	188	307K	11B
1401/07/10	34,720	34,490	36,780	36,360	(1.41)	973	990K	35B
1401/07/09	37,330	34,700	37,330	36,880	(0.97)	301	434K	15B
1401/07/06	37,240	36,210	37,490	37,240	(0.08)	159	135K	5B
1401/07/04	36,190	35,120	37,400	37,270	(0.32)	247	465K	17B
1401/07/02	36,310	35,500	36,780	37,390	(0.24)	162	130K	5B
1401/06/30	36,900	36,100	37,200	37,480	(0.45)	200	398K	15B
1401/06/29	37,020	36,500	37,490	37,650	(0.11)	180	161K	6B
1401/06/28	37,030	36,950	37,800	37,690	(0.24)	627	641K	24B
1401/06/27	37,250	37,040	37,860	37,780	(0.21)	133	269K	10B
1401/06/23	37,930	37,160	37,950	37,860	(0.13)	171	480K	18B
1401/06/22	37,080	37,080	37,980	37,910	(0.08)	207	351K	13B
1401/06/21	37,020	37,020	37,980	37,940	(0.08)	137	177K	7B
1401/06/20	37,790	36,900	37,790	37,970	(0.05)	88	73K	3B
1401/06/19	37,100	36,980	37,880	37,990	(0.16)	177	146K	5B
1401/06/16	37,350	37,160	37,980	38,050	(0.11)	145	116K	4B
1401/06/15	38,190	37,400	38,190	38,090	(0.03)	77	43K	2B
1401/06/14	37,150	37,150	38,160	38,100	(0.03)	134	73K	3B
1401/06/13	37,310	37,300	38,250	38,110	(0.03)	141	122K	5B
1401/06/12	37,800	37,000	38,200	38,120	(0.18)	179	282K	11B
1401/06/09	38,290	37,610	38,290	38,190	(0.03)	127	177K	7B
1401/06/08	37,780	37,600	38,250	38,200	(0.03)	124	93K	4B
1401/06/07	37,600	37,510	38,200	38,210	(0.05)	145	108K	4B
1401/06/06	38,000	37,410	38,310	38,230	(0.1)	251	235K	9B
1401/06/05	38,350	37,920	38,690	38,270	0.08	200	405K	16B
1401/06/02	38,450	37,610	38,470	38,240	0.0	167	128K	5B
1401/06/01	38,490	37,300	38,490	38,240	(0.21)	360	504K	19B
1401/05/31	38,300	37,660	39,290	38,320	0.03	249	477K	18B
1401/05/30	37,660	37,660	38,390	38,310	(0.03)	92	103K	4B
1401/05/29	38,190	37,600	38,500	38,320	(0.1)	155	243K	9B
1401/05/26	37,500	37,500	38,220	38,360	(0.21)	204	344K	13B
1401/05/25	38,000	37,930	38,200	38,440	(0.31)	205	548K	21B
1401/05/24	38,650	37,880	38,650	38,560	(0.16)	185	221K	8B
1401/05/23	38,160	37,800	38,640	38,620	(0.1)	169	187K	7B
1401/05/22	38,540	37,900	38,690	38,660	(0.08)	234	163K	6B
1401/05/19	37,600	37,600	39,180	38,690	(0.18)	212	481K	18B
1401/05/18	39,000	37,610	39,500	38,760	(0.13)	307	242K	9B
1401/05/15	39,300	38,770	39,550	38,810	0.10	130	229K	9B
1401/05/12	38,790	38,770	39,000	38,770	0.0	108	273K	11B
1401/05/11	38,400	38,400	39,650	38,770	0.03	139	176K	7B
1401/05/10	38,010	38,000	39,700	38,760	0.10	301	580K	23B
1401/05/09	37,500	37,500	38,960	38,720	(0.1)	216	400K	15B
1401/05/08	38,500	38,000	39,090	38,760	(0.03)	138	92K	4B
1401/05/05	38,310	38,000	39,130	38,770	(0.08)	484	482K	19B
1401/05/04	38,450	38,110	39,400	38,800	(0.08)	264	432K	17B
1401/05/03	38,500	37,000	38,520	38,830	(0.21)	177	221K	8B
1401/05/02	40,000	38,010	40,500	38,910	0.0	262	359K	14B
1401/05/01	38,760	38,760	40,000	38,910	0.39	296	481K	19B
1401/04/29	39,000	37,760	39,980	38,760	0.03	223	293K	11B
1401/04/22	43,010	43,010	44,000	43,750	(0.21)	373	438K	19B
1401/04/21	43,990	43,000	43,990	43,840	(0.84)	258	722K	31B
1401/04/20	44,000	42,720	44,850	44,210	(0.27)	247	285K	12B
1401/04/18	44,940	44,000	44,940	44,330	(0.14)	212	442K	19B
1401/04/15	44,330	44,010	44,970	44,390	0.07	172	345K	15B
1401/04/14	44,330	44,330	45,080	44,360	0.07	194	176K	8B
1401/04/13	44,500	44,300	45,240	44,330	0.16	165	302K	14B
1401/04/12	43,810	43,810	44,400	44,260	0.0	139	136K	6B
1401/04/11	44,280	44,000	44,300	44,260	(0.14)	174	491K	22B
1401/04/08	44,300	44,240	45,780	44,320	0.18	230	332K	15B
1401/04/07	44,400	44,050	44,670	44,240	0.02	242	349K	15B
1401/04/06	43,790	43,780	44,490	44,230	0.0	221	427K	19B
1401/04/05	43,800	43,100	44,490	44,230	(0.85)	348	1M	44B
1401/04/04	44,010	43,900	44,740	44,610	(0.09)	204	201K	9B
1401/04/01	44,330	43,810	44,750	44,650	(0.02)	136	79K	3B
1401/03/31	44,790	43,850	44,820	44,660	(0.16)	200	465K	21B
1401/03/30	45,010	43,800	45,010	44,730	(0.22)	402	422K	19B
1401/03/29	45,500	43,940	45,500	44,830	(0.29)	270	584K	26B
1401/03/28	45,500	43,920	45,800	44,960	(3.77)	612	2M	74B
1401/03/25	46,890	46,200	47,000	46,720	(0.04)	201	232K	11B
1401/03/24	48,000	46,940	48,250	46,740	0.15	257	271K	13B
1401/03/23	47,980	47,200	48,250	46,670	0.54	295	419K	20B
1401/03/22	45,020	45,020	47,980	46,420	0.37	331	320K	15B
1401/03/21	46,500	45,110	46,500	46,250	(0.02)	234	349K	16B
1401/03/18	46,980	46,250	46,980	46,260	0.02	167	301K	14B
1401/03/17	44,850	44,850	46,850	46,250	(0.28)	377	688K	32B
1401/03/16	46,060	44,850	46,390	46,380	(1.53)	469	827K	37B
1401/03/11	46,210	46,210	47,300	47,100	(0.13)	285	203K	9B
1401/03/10	47,790	47,000	47,790	47,160	0.0	225	187K	9B
1401/03/09	47,200	47,000	47,850	47,160	0.02	249	237K	11B
1401/03/08	46,900	46,000	47,500	47,150	(0.25)	359	595K	28B
1401/03/07	47,000	46,510	47,970	47,270	(0.19)	375	556K	26B
1401/03/04	48,720	47,000	48,720	47,360	0.0	311	333K	16B
1401/03/03	47,000	47,000	49,000	47,360	0.40	337	444K	21B
1401/03/02	47,700	45,900	47,710	47,170	(1.09)	787	2M	80B
1401/03/01	48,000	46,180	48,950	47,690	0.0	606	1M	49B
1401/02/31	47,970	47,630	48,500	47,690	(5.86)	1,944	6M	293B
1401/02/28	51,000	50,100	51,000	50,660	(0.12)	386	336K	17B
1401/02/27	50,560	50,560	51,270	50,720	0.06	386	342K	17B
1401/02/26	50,100	50,100	51,000	50,690	(0.06)	484	439K	22B
1401/02/25	51,080	50,070	51,330	50,720	(0.12)	386	310K	16B
1401/02/24	51,400	50,710	52,140	50,780	0.28	495	550K	28B
1401/02/21	50,150	50,000	51,680	50,640	0.10	451	652K	33B
1401/02/20	51,490	50,060	51,560	50,590	0.08	273	325K	17B
1401/02/19	50,570	49,960	51,500	50,550	(0.1)	569	730K	37B
1401/02/18	50,550	50,550	51,930	50,600	0.36	437	462K	24B
1401/02/17	50,500	47,270	51,900	50,420	0.28	636	1M	54B
1401/02/12	51,000	50,000	51,000	50,280	(0.04)	317	406K	20B
1401/02/11	50,100	49,890	50,500	50,300	(0.12)	354	419K	21B
1401/02/10	50,600	49,860	50,700	50,360	(0.2)	334	475K	24B
1401/02/07	50,050	49,600	50,210	50,460	(0.3)	464	420K	21B
1401/02/06	50,000	50,000	50,700	50,610	(0.22)	351	374K	19B
1401/02/05	50,100	49,840	50,830	50,720	(0.22)	248	291K	15B
1401/02/04	51,200	49,900	51,200	50,830	(0.45)	369	449K	22B
1401/01/31	51,500	50,700	52,390	51,060	0.04	332	412K	21B
1401/01/30	51,000	50,540	52,190	51,040	0.61	417	685K	35B
1401/01/29	50,390	50,000	52,360	50,730	1.38	1,195	2M	109B
1401/01/28	49,500	49,500	50,390	50,040	(0.04)	415	559K	28B
1401/01/27	49,500	49,000	50,430	50,060	(0.1)	388	402K	20B
1401/01/24	49,500	49,080	50,350	50,110	(0.16)	383	248K	12B
1401/01/23	50,900	49,510	50,900	50,190	(0.16)	218	309K	15B
1401/01/22	50,800	49,800	50,800	50,270	(0.08)	327	473K	24B
1401/01/21	50,940	49,300	51,490	50,310	0.04	421	822K	41B
1401/01/20	50,610	48,510	50,610	50,290	(0.63)	337	726K	36B
1401/01/17	50,650	49,770	51,740	50,610	(0.08)	311	194K	10B
1401/01/16	50,230	49,710	51,950	50,650	0.16	273	644K	33B
1401/01/15	51,990	49,820	52,270	50,570	0.48	440	629K	32B
1401/01/14	50,500	50,000	51,800	50,330	1.08	400	1M	54B
1401/01/10	49,200	49,200	51,000	49,790	0.28	241	404K	20B
1401/01/09	49,910	49,490	50,800	49,650	0.04	309	241K	12B
1401/01/08	51,500	50,400	51,500	49,630	0.69	299	514K	26B
1401/01/07	50,000	49,500	50,690	49,290	2.09	439	954K	48B
1401/01/06	49,000	48,150	50,000	48,280	1.39	292	750K	37B
1400/12/28	48,490	47,110	48,490	47,620	0.15	211	306K	15B
1400/12/25	47,600	46,650	48,070	47,550	0.13	192	392K	19B
1400/12/24	48,190	46,700	48,190	47,490	(0.08)	285	784K	37B
1400/12/23	48,000	46,570	48,050	47,530	0.30	309	1M	48B
1400/12/22	48,400	46,800	49,510	47,390	0.49	498	649K	31B
1400/12/21	48,000	46,500	48,640	47,160	1.75	469	1M	49B
1400/12/18	46,900	44,940	47,690	46,350	2.05	343	1M	51B
1400/12/17	45,670	45,300	46,990	45,420	0.80	391	873K	40B
1400/12/16	43,900	43,900	45,530	45,060	3.90	782	3M	121B
1400/12/15	43,700	43,100	43,800	43,370	0.07	263	310K	13B
1400/12/14	43,050	43,010	43,900	43,340	0.05	133	116K	5B
1400/12/11	43,020	43,020	43,950	43,320	0.0	82	71K	3B
1400/12/09	43,980	43,100	43,980	43,320	0.0	142	462K	20B
1400/12/08	42,910	42,570	44,010	43,320	0.14	200	440K	19B
1400/12/07	43,000	42,920	43,850	43,260	0.0	245	156K	7B
1400/12/04	43,800	43,030	43,900	43,260	0.0	178	130K	6B
1400/12/03	43,990	43,460	43,990	43,260	0.05	161	71K	3B
1400/12/02	43,450	42,510	43,990	43,240	0.07	413	443K	19B
1400/12/01	43,550	42,200	43,550	43,210	(0.21)	242	458K	20B
1400/11/30	42,530	41,530	43,850	43,300	(0.16)	353	273K	12B
1400/11/27	43,500	42,600	43,500	43,370	(0.02)	357	178K	8B
1400/11/25	43,000	42,540	43,940	43,380	(0.02)	292	386K	17B
1400/11/24	42,620	42,500	43,290	43,390	(0.05)	224	74K	3B
1400/11/23	44,000	42,850	44,000	43,410	0.05	335	436K	19B
1400/11/20	43,890	42,560	43,990	43,390	0.02	232	410K	18B
1400/11/19	43,000	42,680	44,100	43,380	0.0	227	460K	20B
1400/11/18	42,020	41,310	44,000	43,380	0.0	231	580K	25B
1400/11/17	43,620	42,140	43,620	43,380	(0.55)	203	725K	31B
1400/11/16	43,500	42,830	44,490	43,620	0.28	276	669K	29B
1400/11/13	44,760	42,800	44,760	43,500	0.16	242	393K	17B
1400/11/12	43,640	43,500	44,500	43,430	0.07	141	110K	5B
1400/11/11	44,000	42,760	44,850	43,400	0.18	235	392K	17B
1400/11/10	44,800	43,300	45,340	43,320	0.21	264	203K	9B
1400/11/09	44,400	43,370	44,710	43,230	1.50	385	769K	34B
1400/11/06	44,000	42,550	44,000	42,590	0.09	245	186K	8B
1400/11/05	41,600	41,000	42,950	42,550	(0.75)	463	2M	84B
1400/11/04	43,310	42,860	45,000	42,870	(4.97)	401	2M	90B
1400/11/03	46,090	45,060	46,860	45,110	(4.89)	353	4M	196B
1400/11/02	46,370	46,120	47,480	47,430	(0.71)	362	585K	27B
1400/10/29	45,750	45,740	47,890	47,770	(0.44)	288	600K	28B
1400/10/28	47,500	46,420	48,000	47,980	(1.8)	393	819K	38B
1400/10/27	48,860	47,790	48,950	48,860	(0.16)	274	484K	23B
1400/10/26	49,050	47,810	49,050	48,940	(0.39)	217	366K	18B
1400/10/25	48,700	47,810	49,200	49,130	(0.12)	168	140K	7B
1400/10/22	48,740	47,900	48,740	49,190	(0.24)	204	188K	9B
1400/10/21	49,470	48,220	49,560	49,310	(0.32)	277	498K	24B
1400/10/20	48,710	47,800	49,500	49,470	(0.48)	324	598K	29B
1400/10/19	49,080	47,940	49,700	49,710	(0.82)	401	643K	31B
1400/10/18	50,180	49,000	50,180	50,120	(0.3)	402	719K	36B
1400/10/15	50,370	49,050	50,370	50,270	(0.2)	294	469K	23B
1400/10/14	49,010	49,010	50,420	50,370	(0.4)	327	517K	26B
1400/10/13	50,900	49,320	50,900	50,570	(0.67)	392	626K	31B
1400/10/12	49,800	49,590	51,130	50,910	(0.43)	487	549K	28B
1400/10/11	50,500	50,000	50,830	51,130	(0.04)	90	80K	4B
1400/10/06	49,800	49,800	51,270	51,150	(0.1)	393	562K	29B
1400/10/05	51,150	49,920	51,150	51,200	(0.45)	288	392K	20B
1400/10/04	52,500	50,000	52,590	51,430	(0.21)	498	644K	33B
1400/10/01	49,850	49,810	51,960	51,540	2.77	478	2M	114B
1400/09/30	50,210	49,790	50,330	50,150	(0.02)	350	794K	40B
1400/09/29	49,080	49,000	50,800	50,160	(0.18)	354	1M	60B
1400/09/28	50,450	49,500	50,960	50,250	(0.4)	235	520K	26B
1400/09/27	50,800	49,500	50,800	50,450	(0.18)	392	644K	32B
1400/09/24	50,510	50,020	51,270	50,540	0.06	231	321K	16B
1400/09/23	49,050	49,050	50,900	50,510	(0.49)	398	729K	37B
1400/09/22	50,500	49,120	50,970	50,760	(0.41)	293	405K	20B
1400/09/21	51,970	50,000	51,970	50,970	(0.29)	277	520K	26B
1400/09/20	51,480	50,630	51,900	51,120	(0.02)	236	325K	17B
1400/09/17	50,810	50,800	51,400	51,130	0.0	279	930K	48B
1400/09/16	51,050	50,710	51,950	51,130	(0.02)	240	232K	12B
1400/09/15	52,780	50,900	52,780	51,140	(0.1)	233	611K	31B
1400/09/14	51,240	50,250	52,000	51,190	(0.04)	318	404K	21B
1400/09/13	50,550	50,200	51,820	51,210	(0.04)	439	475K	24B
1400/09/10	51,400	50,300	51,400	51,230	(0.16)	254	280K	14B
1400/09/09	51,200	50,360	51,900	51,310	(0.85)	415	1M	58B
1400/09/08	50,100	50,000	51,990	51,750	(0.23)	417	641K	33B
1400/09/07	50,560	50,060	52,180	51,870	(0.94)	635	577K	29B
1400/09/06	52,500	50,520	53,500	52,360	(0.93)	389	522K	27B
1400/09/03	53,100	51,800	53,100	52,850	(0.97)	486	764K	40B
1400/09/02	53,200	52,520	53,960	53,370	(0.07)	315	214K	11B
1400/09/01	53,980	52,600	54,230	53,410	(0.28)	588	941K	50B
1400/08/30	52,990	52,000	54,500	53,560	(0.54)	515	970K	52B
1400/08/29	53,330	52,030	54,100	53,850	(0.7)	429	490K	26B
1400/08/26	55,900	52,600	56,000	54,230	(2.01)	936	1M	72B
1400/08/25	54,520	54,520	56,200	55,340	(0.02)	288	410K	23B
1400/08/24	55,510	54,550	55,600	55,350	(0.29)	336	385K	21B
1400/08/23	55,550	55,020	56,000	55,510	(0.07)	472	476K	26B
1400/08/22	56,000	54,300	56,290	55,550	(0.32)	523	656K	36B
1400/08/19	55,300	55,300	57,200	55,730	0.27	471	654K	37B
1400/08/18	54,330	54,330	57,000	55,580	0.93	640	865K	49B
1400/08/17	55,800	54,010	55,800	55,070	(0.13)	661	604K	33B
1400/08/16	55,330	54,000	56,020	55,140	(0.56)	589	1M	66B
1400/08/15	54,850	54,850	56,890	55,450	1.45	661	860K	48B
1400/08/12	54,610	54,610	55,700	54,660	0.63	383	719K	40B
1400/08/11	53,930	53,930	55,470	54,320	0.63	434	585K	32B
1400/08/10	53,730	53,700	56,000	53,980	0.47	570	932K	50B
1400/08/09	53,640	53,640	56,300	53,730	(4.84)	865	2M	89B
1400/08/08	58,060	56,430	59,010	56,460	(4.93)	982	4M	232B
1400/08/05	57,300	57,300	60,940	59,390	(0.18)	866	923K	55B
1400/08/04	59,350	59,350	61,000	59,500	(4.75)	2,215	5M	292B
1400/08/03	60,520	60,520	60,520	62,470	(1.93)	151	594K	36B
1400/08/01	61,810	61,810	61,810	63,700	(2.09)	211	642K	40B
1400/07/28	67,000	61,080	67,500	65,060	1.20	4,281	6M	394B
1400/07/27	62,000	62,000	64,800	64,290	4.16	1,459	2M	132B
1400/07/26	61,000	60,000	62,100	61,720	3.66	1,763	2M	150B
1400/07/25	58,510	58,510	61,160	59,540	0.78	905	1M	75B
1400/07/24	57,400	57,400	59,700	59,080	2.11	823	2M	97B
1400/07/21	58,000	56,260	58,700	57,860	(0.77)	622	759K	43B
1400/07/20	58,640	57,110	59,000	58,310	(0.55)	688	601K	35B
1400/07/19	58,030	58,030	59,380	58,630	0.67	693	1M	70B
1400/07/18	58,240	56,770	59,600	58,240	(0.02)	754	1M	70B
1400/07/17	59,600	57,010	59,600	58,250	(0.82)	982	1M	63B
1400/07/14	58,600	58,110	59,600	58,730	1.31	1,110	2M	90B
1400/07/12	57,990	56,600	58,600	57,970	(0.33)	1,106	1M	80B
1400/07/11	59,500	56,550	59,500	58,160	1.95	2,238	3M	153B
1400/07/10	55,300	55,300	57,210	57,050	4.70	687	2M	108B
1400/07/07	53,220	53,210	54,940	54,490	3.49	1,802	3M	163B
1400/07/06	51,900	50,440	54,190	52,650	1.88	1,283	2M	117B
1400/07/04	52,530	51,000	52,530	51,680	(0.19)	473	638K	33B
1400/07/03	50,400	50,400	52,500	51,780	3.15	847	2M	93B
1400/06/31	50,000	49,000	51,450	50,200	(0.06)	424	702K	35B
1400/06/30	49,470	49,000	51,800	50,230	(0.32)	463	763K	38B
1400/06/29	50,800	49,210	51,000	50,390	0.10	395	1M	56B
1400/06/28	50,000	49,120	51,900	50,340	0.10	495	830K	42B
1400/06/27	50,000	49,650	51,880	50,290	0.44	834	1M	58B
1400/06/24	49,700	49,560	50,140	50,070	(0.22)	576	470K	23B
1400/06/23	49,750	49,750	50,740	50,180	0.30	548	767K	39B
1400/06/22	49,800	49,560	50,740	50,030	0.12	575	565K	28B
1400/06/21	50,000	49,560	50,480	49,970	(0.1)	638	1M	59B
1400/06/20	50,000	49,520	50,480	50,020	(0.06)	582	1M	61B
1400/06/17	49,500	49,370	50,450	50,050	(0.22)	728	976K	49B
1400/06/16	50,000	49,510	50,600	50,160	(0.83)	547	1M	67B
1400/06/15	50,170	50,000	50,500	50,580	(0.51)	680	747K	37B
1400/06/14	51,500	49,900	52,290	50,840	(0.16)	616	1M	53B
1400/06/13	52,000	50,070	52,500	50,920	0.12	826	930K	47B
1400/06/10	51,400	49,510	51,500	50,860	1.80	663	2M	92B
1400/06/09	48,000	48,000	52,500	49,960	(0.74)	1,075	2M	77B
1400/06/08	52,000	50,120	52,000	50,330	(4.59)	1,114	4M	194B
1400/06/07	54,990	51,540	54,990	52,750	(2.76)	1,816	3M	182B
1400/06/06	54,180	52,970	54,890	54,250	3.00	1,405	2M	100B
1400/06/03	51,200	51,200	53,280	52,670	3.78	1,657	3M	138B
1400/06/02	49,590	49,110	51,190	50,750	3.49	1,131	2M	115B
1400/06/01	49,950	48,310	49,950	49,040	0.57	824	2M	88B
1400/05/31	49,000	48,110	49,900	48,760	1.56	1,170	2M	75B
1400/05/24	47,700	46,820	48,890	48,010	0.33	868	1M	59B
1400/05/23	48,260	46,700	49,280	47,850	(1.71)	1,208	2M	92B
1400/05/20	48,500	48,000	49,530	48,680	0.83	1,423	3M	147B
1400/05/19	49,480	47,510	49,490	48,280	(1.21)	1,631	3M	134B
1400/05/18	49,400	48,440	49,830	48,870	(0.37)	884	2M	82B
1400/05/17	49,000	48,000	49,900	49,050	(0.65)	824	1M	70B
1400/05/16	50,800	48,020	50,800	49,370	(0.64)	974	994K	49B
1400/05/13	48,900	48,100	49,800	49,690	4.76	584	3M	147B
1400/05/12	46,500	46,050	48,990	47,430	0.38	849	2M	77B
1400/05/11	45,540	45,540	48,000	47,250	(0.46)	754	1M	51B
1400/05/10	48,940	45,800	49,840	47,470	(0.04)	1,546	2M	116B
1400/05/09	46,700	46,200	47,680	47,490	4.58	1,278	3M	158B
1400/05/06	43,010	43,010	46,390	45,410	0.64	1,165	2M	75B
1400/05/05	45,000	42,750	45,010	45,120	(1.23)	466	690K	30B
1400/04/26	50,650	50,020	51,790	50,880	0.51	1,835	3M	175B
1400/04/23	50,100	49,800	50,960	50,620	0.36	904	2M	91B
1400/04/22	50,500	49,200	50,980	50,440	0.12	813	1M	67B
1400/04/21	50,940	50,120	50,940	50,380	0.46	1,090	1M	65B
1400/04/20	49,650	49,350	50,800	50,150	1.05	881	2M	88B
1400/04/19	49,530	49,300	50,980	49,630	0.08	955	2M	75B
1400/04/16	50,400	48,120	50,950	49,590	(0.74)	1,200	2M	81B
1400/04/15	50,510	49,500	50,580	49,960	2.25	1,240	2M	122B
1400/04/14	48,000	47,530	50,300	48,860	0.83	1,265	2M	91B
1400/04/13	48,780	46,660	49,890	48,460	1.36	1,913	3M	121B
1400/04/12	47,780	46,510	47,860	47,810	4.87	1,952	5M	248B
1400/04/09	43,990	43,990	45,700	45,590	4.73	1,581	5M	206B
1400/04/08	43,110	43,110	43,890	43,530	0.07	422	644K	28B
1400/04/07	43,360	43,050	43,870	43,500	(0.21)	599	1M	58B
1400/04/06	44,000	43,400	44,000	43,590	0.25	581	951K	42B
1400/04/05	43,390	43,360	43,950	43,480	0.39	652	1M	51B
1400/04/02	43,230	42,800	43,680	43,310	(0.05)	528	931K	40B
1400/04/01	43,000	42,730	44,100	43,330	(0.02)	401	732K	32B
1400/03/31	42,130	42,130	43,320	43,340	(0.16)	264	425K	18B
1400/03/30	43,730	42,520	43,730	43,410	(0.21)	422	407K	18B
1400/03/29	44,440	43,000	44,640	43,500	0.21	753	868K	38B
1400/03/26	41,700	41,700	43,980	43,410	3.63	1,984	4M	184B
1400/03/25	42,190	41,450	42,390	41,890	0.17	424	1M	47B
1400/03/24	41,790	41,400	42,400	41,820	0.0	239	469K	20B
1400/03/23	41,460	41,250	42,230	41,820	0.0	172	273K	11B
1400/03/22	41,970	41,600	41,990	41,820	0.0	176	140K	6B
1400/03/19	41,620	41,600	42,840	41,820	0.0	182	178K	7B
1400/03/18	41,450	41,450	42,000	41,820	0.0	227	343K	14B
1400/03/17	42,290	41,300	42,290	41,820	(0.05)	302	281K	12B
1400/03/12	41,210	41,200	42,250	41,840	0.02	281	444K	19B
1400/03/11	42,270	41,110	42,270	41,830	0.02	222	456K	19B
1400/03/10	42,470	41,120	42,470	41,820	0.07	464	608K	25B
1400/03/09	42,000	41,500	42,670	41,790	0.05	384	434K	18B
1400/03/08	42,140	41,590	42,610	41,770	0.46	603	799K	34B
1400/03/05	41,000	40,600	42,000	41,580	(0.02)	267	448K	19B
1400/03/04	41,490	40,250	41,490	41,590	(0.12)	230	181K	7B
1400/03/03	39,740	39,740	41,810	41,640	(0.43)	305	525K	22B
1400/03/02	39,990	39,990	40,300	41,820	(0.64)	243	302K	12B
1400/03/01	41,300	40,210	42,690	42,090	(0.54)	269	295K	12B
1400/02/29	41,990	40,520	41,990	42,320	(0.38)	165	240K	10B
1400/02/27	42,700	41,650	42,700	42,480	(0.09)	298	260K	11B
1400/02/26	42,600	41,730	42,960	42,520	(0.02)	172	173K	7B
1400/02/25	41,560	41,560	42,990	42,530	(0.07)	308	490K	21B
1400/02/22	42,040	41,550	43,200	42,560	(0.54)	492	689K	29B
1400/02/21	42,000	42,000	43,440	42,790	(0.16)	437	850K	36B
1400/02/20	41,920	41,920	43,180	42,860	(0.81)	356	755K	32B
1400/02/19	42,110	42,090	42,110	43,210	(0.41)	137	321K	13B
1400/02/18	43,470	42,160	44,000	43,390	(0.16)	281	445K	19B
1400/02/15	42,190	42,190	43,980	43,460	(0.07)	196	224K	10B
1400/02/13	42,270	42,270	42,310	43,490	(0.18)	128	146K	6B
1400/02/12	42,550	42,550	42,750	43,570	(0.66)	159	512K	22B
1400/02/11	44,000	42,760	44,100	43,860	(0.43)	231	418K	18B
1400/02/08	43,700	43,180	44,300	44,050	(0.05)	174	173K	8B
1400/02/07	43,000	43,000	44,280	44,070	(0.07)	202	244K	11B
1400/02/06	43,000	42,920	43,960	44,100	(0.32)	281	337K	15B
1400/02/05	43,220	43,210	44,480	44,240	(0.67)	184	641K	28B
1400/02/04	46,000	43,340	46,000	44,540	(0.31)	293	392K	17B
1400/02/01	43,850	43,600	45,200	44,680	(0.04)	248	526K	23B
1400/01/31	45,000	43,980	45,000	44,700	(0.09)	218	188K	8B
1400/01/30	44,490	43,970	45,450	44,740	(0.27)	254	650K	29B
1400/01/29	44,270	44,270	45,050	44,860	(0.69)	146	809K	36B
1400/01/28	44,410	44,360	45,270	45,170	(0.2)	235	242K	11B
1400/01/25	45,080	45,010	45,980	45,260	0.42	361	874K	40B
1400/01/24	44,210	44,210	45,480	45,070	0.02	347	331K	15B
1400/01/23	44,330	44,330	45,210	45,060	(0.38)	279	491K	22B
1400/01/22	44,540	44,540	44,770	45,230	(0.46)	168	515K	23B
1400/01/21	44,950	44,810	44,950	45,440	(0.61)	130	687K	31B
1400/01/18	45,100	44,910	46,380	45,720	(0.22)	219	457K	21B
1400/01/17	45,000	45,000	46,400	45,820	(0.07)	231	262K	12B
1400/01/16	45,200	45,060	45,700	45,850	(0.26)	234	444K	20B
1400/01/15	45,230	45,230	45,700	45,970	(0.39)	238	435K	20B
1400/01/14	45,650	45,360	46,700	46,150	(0.28)	372	577K	26B
1400/01/11	45,610	45,460	46,840	46,280	(0.22)	365	423K	19B
1400/01/10	45,500	45,470	46,900	46,380	(0.02)	301	261K	12B
1400/01/08	46,410	45,600	46,930	46,390	(0.02)	286	504K	23B
1400/01/07	45,520	45,520	47,990	46,400	0.06	401	976K	45B
1399/12/27	46,770	45,500	47,650	46,370	0.19	628	1M	52B
1399/12/26	45,880	45,040	46,990	46,280	4.33	714	3M	146B
1399/12/25	43,600	43,310	45,990	44,360	0.61	559	1M	52B
1399/12/24	45,400	44,020	45,420	44,090	0.46	522	724K	32B
1399/12/23	44,000	42,900	45,480	43,890	1.39	741	1M	53B
1399/12/20	43,000	42,330	44,200	43,290	0.23	482	979K	43B
1399/12/19	43,500	42,200	44,000	43,190	1.86	782	2M	97B
1399/12/18	41,040	41,040	43,300	42,400	2.69	692	2M	87B
1399/12/17	41,290	40,870	41,860	41,290	(0.02)	443	678K	28B
1399/12/16	41,000	40,800	42,480	41,300	(0.05)	291	336K	14B
1399/12/13	41,000	40,710	41,990	41,320	(0.05)	238	250K	10B
1399/12/12	41,940	40,640	42,370	41,340	0.02	283	365K	15B
1399/12/11	40,540	40,540	42,190	41,330	(0.07)	402	812K	34B
1399/12/10	40,770	40,770	41,000	41,360	(0.58)	153	678K	28B
1399/12/09	41,060	41,060	41,060	41,600	(0.69)	144	831K	34B
1399/12/06	41,550	41,200	42,750	41,890	(0.36)	306	469K	19B
1399/12/05	41,820	41,820	42,800	42,040	(1.48)	355	2M	79B
1399/12/04	41,970	41,910	42,000	42,670	(0.21)	201	251K	11B
1399/12/03	42,140	42,140	42,300	42,760	(0.56)	245	652K	27B
1399/12/02	43,500	42,300	43,980	43,000	(0.26)	317	506K	22B
1399/11/29	43,100	42,280	43,880	43,110	0.05	346	615K	27B
1399/11/28	43,390	42,330	43,780	43,090	(0.14)	268	492K	21B
1399/11/27	43,200	42,550	44,800	43,150	(0.6)	562	1M	54B
1399/11/26	44,400	42,600	44,790	43,410	(0.12)	595	2M	71B
1399/11/25	44,350	43,030	44,990	43,460	0.65	829	1M	59B
1399/11/21	42,000	41,520	44,500	43,180	1.86	824	2M	75B
1399/11/20	42,280	41,800	43,500	42,390	0.26	388	929K	40B
1399/11/19	41,900	41,900	43,500	42,280	0.91	641	972K	42B
1399/11/18	42,770	40,640	42,990	41,900	(2.03)	970	2M	69B
1399/11/15	42,190	40,910	43,100	42,770	(0.67)	689	444K	18B
1399/11/14	42,050	41,340	43,500	43,060	(0.71)	410	664K	28B
1399/11/13	43,980	42,010	44,960	43,370	(0.28)	434	720K	31B
1399/11/12	44,800	42,400	45,100	43,490	(0.16)	610	1M	47B
1399/11/11	41,500	41,500	44,190	43,560	3.49	903	3M	112B
1399/11/08	42,290	40,510	43,000	42,090	1.01	1,218	2M	82B
1399/11/07	42,420	40,140	42,420	41,670	3.14	1,152	3M	130B
1399/11/06	39,990	38,860	41,900	40,400	(1.22)	711	2M	87B
1399/11/05	43,000	39,350	43,000	40,900	(1.26)	1,157	3M	125B
1399/11/04	42,000	41,000	42,500	41,420	2.10	866	1M	60B
1399/11/01	40,100	40,000	41,500	40,570	1.81	672	1M	50B
1399/10/30	37,750	37,750	41,200	39,850	0.33	824	2M	68B
1399/10/29	39,720	39,720	40,000	39,720	(5.0)	466	3M	119B
1399/10/27	42,000	41,790	43,900	41,810	(4.93)	593	3M	114B
1399/10/24	42,500	42,420	45,480	43,980	(0.16)	1,436	2M	86B
1399/10/23	45,100	43,560	45,850	44,050	(3.93)	1,374	5M	219B
1399/10/22	46,550	45,000	47,100	45,850	(0.48)	883	1M	55B
1399/10/21	46,200	45,000	47,500	46,070	(0.32)	774	1M	56B
1399/10/20	47,000	45,400	47,200	46,220	0.41	661	1M	53B
1399/10/17	45,110	44,530	47,000	46,030	(0.69)	784	2M	78B
1399/10/16	45,770	45,250	47,450	46,350	(0.06)	729	1M	49B
1399/10/15	45,850	45,850	47,490	46,380	0.30	577	693K	32B
1399/10/14	45,720	45,030	47,300	46,240	1.14	824	1M	54B
1399/10/13	46,000	44,600	46,300	45,720	(1.7)	668	1M	60B
1399/10/10	46,980	44,500	48,300	46,510	0.93	918	2M	83B
1399/10/09	46,750	44,620	46,750	46,080	(1.39)	651	1M	48B
1399/10/08	46,410	45,500	48,470	46,730	(2.42)	1,064	2M	102B
1399/10/07	47,300	47,050	48,500	47,890	(0.04)	884	2M	83B
1399/10/06	49,600	47,120	49,600	47,910	(0.25)	690	1M	55B
1399/10/03	48,960	47,200	48,960	48,030	0.23	780	2M	73B
1399/10/02	47,000	46,600	48,810	47,920	(1.4)	1,626	2M	91B
1399/10/01	49,000	47,100	49,890	48,600	0.83	1,710	3M	142B
1399/09/30	48,240	46,860	48,240	48,200	4.90	1,367	4M	216B
1399/09/29	46,600	46,600	46,600	45,950	3.51	373	2M	74B
1399/09/26	42,500	42,500	46,000	44,390	1.23	892	1M	63B
1399/09/25	44,600	43,780	45,090	43,850	(4.84)	877	3M	118B
1399/09/24	48,450	45,030	48,450	46,080	(2.76)	987	2M	74B
1399/09/23	48,440	47,000	48,440	47,390	0.21	1,099	1M	60B
1399/09/22	45,100	45,100	47,720	47,290	4.05	1,733	3M	130B
1399/09/19	45,610	44,100	47,170	45,450	(1.96)	1,010	2M	91B
1399/09/18	47,090	45,800	47,100	46,360	(3.42)	1,224	2M	108B
1399/09/17	48,080	47,010	49,500	48,000	(0.17)	1,107	2M	108B
1399/09/16	48,900	47,000	49,100	48,080	1.50	1,180	2M	102B
1399/09/15	45,860	45,100	48,180	47,370	3.23	954	2M	101B
1399/09/12	46,000	44,630	47,410	45,890	(1.67)	1,128	2M	106B
1399/09/11	47,500	45,110	48,500	46,670	(0.32)	1,749	4M	164B
1399/09/10	46,860	45,610	46,860	46,820	4.91	1,148	4M	180B
1399/09/09	44,400	43,170	44,660	44,630	4.91	895	3M	118B
1399/09/08	40,810	40,810	43,160	42,540	3.48	1,069	2M	90B
1399/09/05	39,250	39,250	42,600	41,110	0.17	796	1M	49B
1399/09/04	42,950	39,750	42,950	41,040	(1.56)	886	1M	49B
1399/09/03	43,500	41,330	43,500	41,690	0.90	693	897K	38B
1399/08/28	41,140	40,900	42,220	41,320	2.76	827	2M	70B
1399/08/27	39,140	39,140	41,390	40,210	0.70	754	1M	43B
1399/08/26	40,200	39,300	40,990	39,930	0.30	580	633K	25B
1399/08/25	40,730	38,810	40,750	39,810	2.58	824	2M	80B
1399/08/24	39,000	38,130	39,130	38,810	4.13	436	2M	78B
1399/08/21	37,100	37,100	38,400	37,270	1.75	687	1M	43B
1399/08/20	37,900	36,530	37,900	36,630	1.47	729	933K	35B
1399/08/19	34,770	34,770	37,510	36,100	1.04	698	1M	53B
1399/08/18	35,730	35,730	36,490	35,730	(5.0)	663	3M	106B
1399/08/17	37,100	37,100	38,820	37,610	(3.69)	498	2M	66B
1399/08/14	39,000	38,020	39,150	39,050	4.72	577	2M	90B
1399/08/12	36,550	36,550	37,960	37,290	(0.11)	480	777K	29B
1399/08/11	38,330	36,240	38,950	37,330	0.16	637	829K	31B
1399/08/10	38,000	37,000	38,240	37,270	2.33	762	1M	50B
1399/08/07	35,010	35,000	38,000	36,420	0.52	753	1M	54B
1399/08/06	37,260	35,960	38,990	36,230	(4.28)	761	2M	82B
1399/08/05	37,590	37,580	39,900	37,850	(4.3)	770	2M	89B
1399/08/03	41,360	39,500	41,500	39,550	(4.86)	588	4M	142B
1399/07/30	42,500	40,000	43,700	41,570	(0.29)	646	822K	34B
1399/07/29	41,420	41,420	44,350	41,690	(4.38)	681	2M	104B
1399/07/28	43,610	43,600	44,160	43,600	(4.99)	433	2M	96B
1399/07/27	44,500	44,380	46,000	45,890	(1.76)	723	798K	36B
1399/07/23	48,000	45,210	48,200	46,710	(0.28)	657	813K	38B
1399/07/22	45,100	44,120	48,310	46,840	1.80	1,016	3M	134B
1399/07/21	45,590	44,550	46,500	46,010	(0.41)	725	861K	39B
1399/07/20	45,000	44,030	46,980	46,200	2.28	1,299	2M	114B
1399/07/19	44,150	44,010	46,180	45,170	(0.59)	827	871K	39B
1399/07/16	46,880	44,440	46,880	45,440	(0.22)	906	1M	50B
1399/07/15	43,200	43,200	47,000	45,540	0.64	856	1M	67B
1399/07/14	45,700	44,300	46,500	45,250	(2.67)	864	1M	65B
1399/07/13	47,110	46,160	48,110	46,490	(4.3)	1,200	2M	107B
1399/07/12	46,000	46,000	49,350	48,580	2.51	1,357	2M	92B
1399/07/09	48,300	45,610	48,300	47,390	0.25	988	1M	59B
1399/07/08	45,600	45,600	48,990	47,270	0.06	1,390	2M	78B
1399/07/07	46,850	46,850	49,100	47,240	(4.2)	907	4M	180B
1399/07/06	48,330	47,530	48,330	49,310	(1.44)	363	597K	28B
1399/07/05	51,710	48,200	52,600	50,030	(1.3)	1,949	3M	147B
1399/07/02	51,880	48,000	51,880	50,690	2.57	1,872	2M	117B
1399/07/01	48,200	46,160	51,000	49,420	1.73	2,858	6M	278B
1399/06/31	48,870	48,550	49,500	48,580	(4.93)	1,185	3M	165B
1399/06/30	51,560	49,210	51,560	51,100	4.05	5,135	12M	634B
1399/06/29	50,460	50,460	50,460	49,110	2.18	659	914K	46B
1399/06/26	49,250	49,250	49,250	48,060	2.45	588	1M	58B
1399/06/25	48,550	48,550	48,550	46,910	1.45	295	692K	34B
1399/06/24	45,490	45,000	46,850	46,240	3.63	945	2M	90B
1399/06/23	44,740	43,470	44,740	44,620	4.72	2,314	6M	253B
1399/06/22	42,750	42,100	42,750	42,610	4.64	1,096	2M	96B
1399/06/19	39,000	39,000	41,450	40,720	3.14	1,518	2M	95B
1399/06/18	39,050	39,050	42,480	39,480	(3.94)	914	2M	97B
1399/06/17	40,010	39,990	44,000	41,100	(2.35)	1,032	2M	76B
1399/06/16	43,070	39,300	43,070	42,090	2.61	1,780	2M	104B
1399/06/15	39,990	39,200	41,060	41,020	4.88	1,524	4M	172B
1399/06/12	38,530	38,530	42,000	39,110	(3.55)	1,223	2M	84B
1399/06/11	40,000	39,850	41,790	40,550	(3.31)	1,027	2M	65B
1399/06/10	43,650	39,510	43,650	41,940	0.87	1,893	3M	114B
1399/06/05	42,330	42,330	42,330	41,580	3.13	334	1M	62B
1399/06/04	38,000	38,000	40,400	40,320	4.78	577	3M	122B
1399/06/03	40,000	38,420	40,100	38,480	(4.85)	899	5M	207B
1399/06/02	40,470	40,420	40,900	40,440	(4.94)	761	3M	107B
1399/06/01	43,000	40,900	44,990	42,540	(1.18)	1,790	2M	89B
1399/05/29	46,000	41,730	46,000	43,050	(1.98)	1,683	2M	77B
1399/05/28	43,940	43,190	43,940	43,920	4.95	1,282	3M	127B
1399/05/27	39,900	39,900	42,700	41,850	0.26	1,544	2M	88B
1399/05/26	41,550	41,530	43,550	41,740	(4.51)	1,908	3M	106B
1399/05/25	44,030	43,660	45,200	43,710	(4.87)	1,546	3M	125B
1399/05/22	48,190	43,900	48,340	45,950	(0.2)	1,833	2M	80B
1399/05/21	46,700	45,970	47,500	46,040	(4.84)	1,671	2M	102B
1399/05/20	50,740	48,220	50,740	48,380	(4.67)	2,897	7M	356B
1399/05/19	51,990	48,790	52,020	50,750	1.89	3,525	5M	242B
1399/05/15	49,850	48,000	51,000	49,810	(0.08)	2,815	4M	185B
1399/05/14	50,600	49,000	50,600	49,850	(1.93)	3,067	3M	169B
1399/05/13	52,000	50,100	52,000	50,830	(1.97)	1,786	2M	100B
1399/05/12	53,500	51,000	53,500	51,850	1.63	2,958	3M	164B
1399/05/11	49,510	49,510	52,500	51,020	(0.29)	3,207	4M	192B
1399/05/08	51,120	51,120	52,800	51,170	(4.91)	3,346	6M	301B
1399/05/07	53,280	53,270	55,100	53,810	(4.03)	2,983	3M	184B
1399/05/06	58,630	53,310	58,630	56,070	0.41	3,830	3M	189B
1399/05/05	56,000	54,000	56,000	55,840	4.69	3,344	4M	246B
1399/05/04	49,660	49,660	54,870	53,340	2.07	4,450	6M	340B
1399/05/01	52,210	52,210	52,210	52,260	(4.9)	1,207	2M	87B
1399/04/31	56,100	53,300	56,100	54,950	(1.52)	794	799K	43B
1399/04/25	59,150	59,150	59,150	59,150	(5.0)	1,980	2M	139B
1399/04/24	66,490	61,640	66,490	62,260	(4.04)	3,082	3M	198B
1399/04/23	66,180	63,010	68,490	64,880	(1.96)	4,111	5M	318B
1399/04/22	66,220	65,200	66,220	66,180	4.93	1,962	3M	190B
1399/04/21	61,000	61,000	67,000	63,070	(1.78)	5,517	9M	544B
1399/04/18	66,000	59,720	66,000	64,210	2.15	3,788	9M	548B
1399/04/17	65,160	65,160	65,160	62,860	1.29	275	444K	29B
1399/04/15	64,190	64,190	64,190	62,060	1.50	102	519K	33B
1399/04/14	61,140	61,140	61,140	61,140	5.00	2,315	4M	267B
1399/04/11	59,880	59,880	59,880	58,230	2.10	450	819K	49B
1399/04/10	59,150	59,150	59,150	57,030	1.22	362	476K	28B
1399/04/09	57,180	57,180	57,180	56,340	3.45	618	1M	77B
1399/04/08	54,460	54,460	54,460	54,460	4.99	548	3M	174B
1399/04/07	53,820	53,820	53,820	51,870	1.19	296	464K	25B
1399/04/04	52,650	52,650	52,650	51,260	2.21	423	1M	55B
1399/04/03	51,250	51,250	51,250	50,150	2.75	478	1M	66B
1399/04/02	48,500	46,990	49,060	48,810	4.45	1,185	2M	120B
1399/04/01	46,750	46,100	46,750	46,730	4.94	2,947	5M	252B
1399/03/31	44,530	44,000	44,530	44,530	5.00	2,449	7M	303B
1399/03/27	41,950	40,900	43,010	42,410	3.51	2,515	5M	228B
1399/03/26	40,410	40,000	41,770	40,970	2.48	2,303	3M	138B
1399/03/25	40,400	39,100	41,000	39,980	(2.8)	2,399	4M	152B
1399/03/24	42,000	40,250	42,100	41,130	0.30	2,987	5M	212B
1399/03/21	40,001	40,001	41,899	41,009	0.72	1,925	4M	147B
1399/03/20	41,353	39,851	41,900	40,714	(1.55)	1,558	2M	93B
1399/03/19	43,850	39,674	43,850	41,353	(0.98)	2,022	3M	112B
1399/03/18	42,164	41,200	42,164	41,762	4.00	1,477	2M	84B
1399/03/17	40,365	39,230	40,367	40,157	4.45	1,452	2M	90B
1399/03/13	38,000	37,500	38,783	38,445	4.08	1,105	2M	88B
1399/03/12	36,400	35,850	37,997	36,937	1.96	1,372	2M	63B
1399/03/11	37,720	34,128	37,720	36,228	0.85	1,848	2M	91B
1399/03/10	36,283	36,263	36,283	35,924	3.96	910	2M	69B
1399/03/07	32,729	32,729	36,149	34,556	0.30	1,897	3M	100B
1399/03/06	33,722	33,721	35,494	34,451	(2.91)	1,154	2M	55B
1399/03/03	35,494	35,494	35,899	35,495	(5.0)	1,222	4M	127B
1399/02/31	37,215	37,215	38,080	37,362	(4.62)	1,215	3M	109B
1399/02/30	41,451	38,871	41,451	39,173	(4.26)	2,933	5M	195B
1399/02/29	40,150	40,150	43,999	40,916	(3.19)	5,290	12M	485B
1399/02/27	41,855	39,763	41,855	42,263	(4.07)	705	1M	42B
1399/02/22	44,134	42,500	44,134	44,057	4.82	1,342	2M	108B
1399/02/21	42,033	42,033	42,033	42,033	5.00	1,246	3M	108B
1399/02/20	41,103	41,103	41,103	40,032	2.26	693	1M	45B
1399/02/17	38,299	36,501	39,796	39,146	3.28	3,277	6M	224B
1399/02/16	38,340	34,690	38,340	37,901	3.80	4,857	11M	415B
1399/02/15	36,515	36,515	36,515	36,515	5.00	1,073	3M	121B
1399/02/14	35,808	35,808	35,808	34,777	1.98	396	948K	34B
1399/02/13	35,086	35,086	35,086	34,103	2.06	407	988K	35B
1399/02/10	34,467	34,467	34,467	33,416	1.80	309	863K	30B
1399/02/09	33,482	33,482	33,482	32,826	2.94	364	1M	47B
1399/02/08	31,800	31,106	32,104	31,888	4.29	1,248	3M	92B
1399/02/07	30,854	28,001	30,854	30,576	4.05	2,823	8M	237B
1399/02/06	29,198	28,600	29,514	29,385	4.54	1,645	3M	88B
1399/02/03	27,643	27,643	28,600	28,109	(2.46)	3,244	6M	157B
1399/02/02	28,005	27,800	30,000	28,819	(1.51)	3,093	6M	178B
1399/02/01	27,501	27,501	29,970	29,262	2.51	2,566	5M	155B
1399/01/31	28,970	26,900	29,046	28,546	3.19	2,893	6M	159B
1399/01/30	27,699	26,701	27,926	27,663	4.01	2,994	5M	137B
1399/01/27	25,905	25,888	27,398	26,597	0.46	2,685	4M	95B
1399/01/26	26,000	25,863	27,000	26,475	(2.74)	2,041	2M	54B
1399/01/25	28,000	26,700	28,000	27,222	(2.24)	1,702	3M	77B
1399/01/24	28,040	27,490	28,054	27,846	4.22	2,191	4M	107B
1399/01/23	26,880	25,900	27,087	26,719	3.57	2,255	4M	97B
1399/01/20	25,300	25,205	26,400	25,798	1.13	2,133	3M	69B
1399/01/19	25,000	25,000	25,924	25,509	(1.82)	2,487	3M	72B
1399/01/18	26,701	25,772	27,000	25,982	(4.22)	2,170	3M	68B
1399/01/17	27,530	26,660	27,530	27,128	3.44	1,902	2M	63B
1399/01/16	26,500	25,880	26,500	26,226	3.91	1,453	2M	52B
1399/01/11	24,821	24,821	25,500	25,239	0.50	1,765	3M	63B
1399/01/10	25,237	24,811	25,498	25,114	2.05	2,447	3M	86B
1399/01/09	23,900	23,900	25,500	24,610	(0.51)	3,620	4M	88B
1399/01/06	24,330	24,310	25,318	24,736	(0.08)	2,051	2M	57B
1399/01/05	25,799	24,493	25,799	24,757	(3.98)	2,196	2M	51B
1398/12/28	25,010	25,010	26,300	25,782	0.76	3,325	2M	39B
1398/12/27	25,849	24,670	26,280	25,588	(1.46)	1,851	3M	67B
1398/12/26	25,120	25,120	26,363	25,968	3.43	1,634	2M	53B
1398/12/25	25,098	25,098	25,399	25,108	(4.96)	1,873	4M	106B
1398/12/24	25,411	25,411	25,411	26,418	(1.23)	502	593K	15B
1398/12/21	26,389	26,389	26,389	26,748	(3.7)	1,201	2M	47B
1398/12/20	26,921	26,921	26,921	27,777	(1.98)	580	950K	26B
1398/12/19	28,011	27,878	28,960	28,337	(3.43)	1,043	2M	47B
1398/12/17	29,130	28,200	30,400	29,345	0.74	2,776	4M	111B
1398/12/14	29,136	28,810	29,139	29,130	4.97	2,394	5M	156B
1398/12/13	26,829	26,821	27,919	27,752	4.37	2,371	5M	143B
1398/12/12	26,998	25,262	26,998	26,590	0.0	2,506	3M	89B
1398/12/11	25,600	25,600	27,000	26,591	1.00	1,991	2M	64B
1398/12/10	26,194	26,194	26,896	26,327	(4.52)	2,219	3M	74B
1398/12/07	27,945	27,180	27,976	27,572	3.48	2,520	5M	135B
1398/12/06	26,856	26,480	26,856	26,644	(0.79)	2,824	4M	103B
1398/12/05	27,501	26,700	27,501	26,857	(1.02)	2,068	3M	78B
1398/12/04	27,000	26,500	27,500	27,133	3.00	2,123	3M	81B
1398/12/03	25,467	25,467	27,049	26,342	(1.73)	1,945	3M	69B
1398/11/30	27,500	26,600	27,500	26,807	0.03	1,760	2M	55B
1398/11/29	27,100	26,564	27,500	26,799	(4.16)	1,907	2M	57B
1398/11/28	28,700	27,000	28,700	27,962	1.30	2,356	3M	74B
1398/11/27	27,001	26,554	27,891	27,602	3.91	2,516	6M	176B
1398/11/26	26,860	26,100	27,000	26,563	1.81	1,408	2M	53B
1398/11/23	26,000	25,710	26,499	26,090	1.53	1,527	3M	66B
1398/11/21	26,000	25,000	26,500	25,698	(1.5)	1,525	2M	46B
1398/11/20	26,000	25,694	26,400	26,090	(1.29)	1,579	2M	50B
1398/11/19	27,233	25,980	27,233	26,430	(1.01)	1,926	3M	67B
1398/11/16	26,001	26,000	27,227	26,699	1.17	1,805	2M	66B
1398/11/15	27,000	25,701	27,299	26,391	0.50	1,506	2M	47B
1398/11/14	26,000	25,800	26,500	26,261	1.84	1,944	3M	75B
1398/11/13	26,001	25,002	26,001	25,787	(1.25)	1,582	2M	50B
1398/11/12	27,000	25,769	27,000	26,113	(3.73)	3,018	4M	93B
1398/11/08	27,100	26,650	27,600	27,125	(0.24)	2,465	3M	81B
1398/11/07	26,900	26,499	27,690	27,191	2.65	3,114	5M	130B
1398/11/06	26,558	25,800	26,558	26,490	4.73	3,654	12M	318B
1398/11/05	24,999	24,455	25,677	25,294	3.43	3,536	7M	182B
1398/11/02	24,699	23,956	25,100	24,455	(2.16)	2,121	3M	64B
1398/11/01	25,474	23,999	25,474	24,995	3.03	3,446	10M	253B
1398/10/30	23,173	22,882	24,379	24,261	4.49	1,175	6M	153B
1398/10/29	23,500	22,750	23,500	23,219	(1.0)	1,161	1M	30B
1398/10/28	23,470	23,240	23,980	23,453	1.39	1,555	3M	62B
1398/10/25	23,590	22,751	23,590	23,131	(1.53)	1,202	2M	40B
1398/10/24	24,138	23,000	24,140	23,490	(0.5)	1,391	2M	41B
1398/10/23	23,692	22,994	23,692	23,607	4.62	1,994	3M	80B
1398/10/22	22,564	22,564	22,564	22,564	5.00	267	1M	24B
1398/10/21	21,546	21,546	21,546	21,490	1.73	95	411K	9B
1398/10/18	21,124	21,124	21,124	21,124	(2.0)	312	781K	17B
1398/10/17	22,700	20,972	22,900	21,555	(2.36)	1,277	2M	43B
1398/10/15	20,700	20,700	22,602	22,075	2.55	1,601	4M	78B
1398/10/14	21,526	21,526	21,529	21,526	(5.0)	1,433	9M	186B
1398/10/11	22,000	22,000	23,000	22,658	(0.29)	1,783	2M	49B
1398/10/10	23,470	22,378	23,470	22,724	(1.34)	2,223	3M	62B
1398/10/09	23,388	22,501	23,388	23,033	3.40	1,424	3M	59B
1398/10/03	22,800	22,000	22,819	22,275	(2.38)	1,844	2M	48B
1398/10/02	23,290	21,951	23,700	22,819	(0.61)	2,196	3M	66B
1398/10/01	22,800	22,800	23,010	22,959	2.09	1,730	3M	59B
1398/09/30	22,141	22,141	22,543	22,490	3.40	2,288	3M	72B
1398/09/27	21,139	21,001	21,950	21,750	4.04	2,144	3M	75B
1398/09/26	21,077	20,709	21,077	20,905	(0.88)	1,513	2M	41B
1398/09/25	21,322	20,991	21,370	21,090	(1.47)	1,497	2M	34B
1398/09/24	21,499	21,289	21,660	21,404	0.37	1,420	2M	40B
1398/09/23	21,300	21,071	21,500	21,325	(0.31)	1,366	1M	29B
1398/09/20	21,501	21,250	21,660	21,391	(1.46)	1,198	1M	28B
1398/09/19	21,999	21,599	22,000	21,708	0.09	1,459	2M	38B
1398/09/18	21,700	21,457	21,899	21,688	2.75	1,343	1M	30B
1398/09/17	21,290	20,620	21,849	21,107	(1.35)	2,070	2M	53B
1398/09/16	22,077	21,186	22,077	21,396	(3.73)	2,958	3M	65B
1398/09/13	22,800	21,500	22,800	22,225	1.55	2,760	3M	56B
1398/09/12	21,500	21,270	21,997	21,885	4.46	3,105	5M	119B
1398/09/11	20,150	20,150	21,045	20,950	4.53	2,875	5M	110B
1398/09/10	19,878	19,878	20,100	20,043	4.25	1,837	3M	54B
1398/09/09	19,399	18,913	19,700	19,225	0.98	1,597	2M	33B
1398/09/06	18,899	18,850	19,140	19,039	1.43	1,180	1M	26B
1398/09/05	19,230	18,649	19,230	18,771	(1.96)	1,661	2M	29B
1398/09/04	19,599	19,001	19,599	19,147	(0.51)	1,333	1M	24B
1398/09/03	19,479	19,123	19,479	19,246	(1.89)	1,039	1M	25B
1398/09/02	19,901	19,475	19,901	19,616	(1.44)	896	642K	13B
1398/08/29	20,150	19,853	20,150	19,903	(0.39)	500	605K	12B
1398/08/28	19,999	19,853	20,190	19,981	0.83	437	494K	10B
1398/08/27	18,711	18,711	20,200	19,816	0.81	558	396K	8B
1398/08/26	19,705	19,098	20,100	19,656	(2.22)	609	1M	27B
1398/08/25	19,994	19,859	20,488	20,103	0.77	916	804K	16B
1398/08/22	19,960	19,871	19,999	19,949	0.06	702	759K	15B
1398/08/21	19,997	19,800	19,999	19,937	0.23	744	698K	14B
1398/08/20	20,000	19,800	20,000	19,892	(0.09)	1,027	1M	20B
1398/08/19	20,199	19,702	20,199	19,910	(3.1)	1,249	2M	35B
1398/08/18	20,605	20,315	20,900	20,548	(0.46)	762	829K	17B
1398/08/14	20,200	20,200	21,000	20,642	0.58	690	932K	19B
1398/08/13	20,900	20,050	21,500	20,523	(0.97)	937	1M	22B
1398/08/12	20,820	20,663	20,900	20,723	(1.77)	1,413	2M	44B
1398/08/11	21,400	20,960	21,400	21,096	(1.82)	1,448	1M	27B
1398/08/08	21,720	21,010	21,720	21,487	(0.16)	1,164	1M	29B
1398/08/06	21,720	21,313	21,720	21,521	(0.5)	761	764K	16B
1398/08/04	21,276	21,270	22,400	21,629	(0.05)	628	773K	17B
1398/08/01	22,000	21,310	22,000	21,640	(3.37)	983	1M	31B
1398/07/30	22,645	21,852	22,645	22,395	3.69	725	938K	21B
1398/07/29	21,900	20,915	22,399	21,597	(0.82)	902	2M	42B
1398/07/28	22,862	21,329	22,862	21,776	(2.58)	738	778K	17B
1398/07/24	21,900	21,900	23,053	22,352	1.80	872	1M	25B
1398/07/23	22,009	21,820	23,000	21,956	(4.41)	1,025	2M	33B
1398/07/22	23,495	22,600	23,495	22,968	(3.39)	804	707K	16B
1398/07/21	24,158	23,340	24,158	23,774	0.60	1,287	2M	40B
1398/07/20	23,950	23,301	23,950	23,632	2.67	1,879	2M	59B
1398/07/17	22,898	22,350	23,279	23,017	3.81	1,845	3M	64B
1398/07/16	21,469	21,433	22,383	22,172	4.01	2,072	4M	86B
1398/07/15	21,300	21,100	21,500	21,318	1.06	994	1M	24B
1398/07/14	21,600	20,801	21,600	21,095	(1.64)	1,034	1M	27B
1398/07/13	22,300	21,007	22,300	21,446	(0.36)	1,474	1M	28B
1398/07/10	21,798	21,361	21,798	21,524	(4.27)	2,291	3M	62B
1398/07/09	22,936	21,850	22,936	22,485	(1.97)	2,191	2M	51B
1398/07/08	22,900	22,750	23,030	22,937	(0.24)	2,160	2M	51B
1398/07/07	23,400	22,500	23,400	22,992	(1.73)	2,012	2M	56B
1398/07/06	23,580	23,116	23,580	23,397	(0.81)	2,300	3M	60B
1398/07/03	23,600	23,452	23,898	23,587	(1.03)	1,348	2M	52B
1398/07/02	24,250	23,555	24,443	23,833	(1.19)	2,374	3M	74B
1398/07/01	23,400	23,400	24,250	24,119	3.16	1,667	4M	91B
1398/06/31	23,502	23,297	23,550	23,380	0.10	1,529	3M	79B
1398/06/30	22,850	22,803	23,840	23,356	0.89	1,499	2M	38B
1398/06/27	23,809	22,810	23,900	23,149	(3.43)	1,959	2M	50B
1398/06/26	24,400	23,800	24,400	23,971	(0.57)	1,939	2M	60B
1398/06/25	23,802	23,361	24,790	24,109	1.62	3,308	5M	108B
1398/06/24	24,000	23,401	24,100	23,724	(3.52)	4,203	6M	133B
1398/06/23	25,150	23,893	25,999	24,590	23.36	3,559	7M	184B
1398/04/25	72,500	69,522	72,500	69,799	(4.62)	2,121	1M	81B
1398/04/24	73,000	72,000	73,490	73,181	4.49	1,631	1M	82B
1398/04/23	68,500	67,550	70,253	70,039	4.68	1,235	1M	75B
1398/04/22	68,500	65,556	68,500	66,908	(2.21)	1,051	863K	58B
1398/04/19	68,997	67,800	68,998	68,421	3.30	1,133	951K	65B
1398/04/18	63,947	63,200	68,500	66,234	0.68	964	753K	50B
1398/04/17	65,600	65,500	66,298	65,786	1.13	418	172K	11B
1398/04/16	66,390	62,853	66,394	65,054	(1.63)	469	195K	13B
1398/04/15	67,000	65,860	67,997	66,129	(0.12)	482	232K	15B
1398/04/12	66,980	65,001	66,980	66,208	0.29	521	570K	38B
1398/04/11	65,361	65,360	66,700	66,015	0.29	396	420K	28B
1398/04/10	67,000	65,000	67,370	65,822	(1.41)	543	247K	16B
1398/04/09	65,900	65,000	66,999	66,762	3.53	597	296K	20B
1398/04/05	63,200	63,200	65,159	64,484	2.32	424	171K	11B
1398/04/04	62,000	62,000	63,998	63,019	0.16	327	138K	9B
1398/04/03	63,200	62,600	64,000	62,919	(0.61)	622	493K	31B
1398/04/02	64,500	62,001	66,000	63,303	(0.37)	763	450K	28B
1398/04/01	62,267	62,267	65,000	63,540	2.14	903	490K	31B
1398/03/29	62,249	61,000	62,267	62,210	4.90	1,000	1M	87B
1398/03/28	59,332	58,111	59,332	59,302	4.95	958	1M	65B
1398/03/27	54,300	54,200	56,737	56,507	4.57	820	810K	46B
1398/03/26	53,995	53,400	54,563	54,036	1.47	369	506K	27B
1398/03/25	53,390	52,010	54,000	53,252	0.80	401	173K	9B
1398/03/22	51,870	51,300	53,300	52,828	2.87	547	697K	37B
1398/03/21	51,003	51,002	51,870	51,355	0.23	356	403K	21B
1398/03/20	51,436	51,015	51,438	51,238	(0.2)	1,016	289K	15B
1398/03/19	51,879	51,170	51,879	51,340	(0.58)	724	380K	20B
1398/03/18	52,000	51,500	52,000	51,639	(2.59)	593	426K	22B
1398/03/13	52,970	52,300	53,300	53,013	0.94	331	840K	45B
1398/03/12	52,977	52,200	52,977	52,517	0.46	405	2M	79B
1398/03/11	53,650	52,000	53,650	52,274	(1.84)	412	750K	39B
1398/03/08	53,000	52,720	53,800	53,254	0.57	345	227K	12B
1398/03/07	52,949	52,506	53,000	52,954	1.75	429	457K	24B
1398/03/05	52,579	51,190	52,579	52,044	0.79	399	546K	28B
1398/03/04	51,800	51,120	52,060	51,636	(0.63)	350	245K	13B
1398/03/01	52,000	51,520	52,488	51,965	0.0	327	277K	14B
1398/02/31	51,600	51,000	52,490	51,966	1.52	430	461K	24B
1398/02/30	50,500	50,500	52,000	51,187	(0.17)	489	425K	22B
1398/02/29	51,900	50,710	51,900	51,276	(1.05)	724	602K	31B
1398/02/28	52,000	51,510	52,101	51,822	(1.26)	617	566K	29B
1398/02/25	52,423	51,502	53,335	52,482	0.12	541	437K	23B
1398/02/24	51,500	51,500	53,249	52,420	3.00	808	703K	37B
1398/02/23	49,960	49,820	51,444	50,893	3.28	725	869K	44B
1398/02/22	49,502	48,200	49,780	49,279	(1.1)	795	705K	35B
1398/02/21	49,949	48,802	49,969	49,825	4.70	1,810	3M	150B
1398/02/18	47,593	47,101	47,593	47,590	4.99	911	2M	86B
1398/02/17	45,625	45,041	47,910	45,327	(4.4)	687	851K	39B
1398/02/16	49,000	46,795	49,001	47,411	(3.75)	736	610K	29B
1398/02/15	49,865	48,503	50,000	49,257	0.26	562	729K	36B
1398/02/14	48,700	48,311	49,500	49,131	1.11	534	717K	35B
1398/02/11	47,300	47,276	49,400	48,592	1.67	495	683K	33B
1398/02/10	47,510	47,055	48,290	47,792	1.50	550	769K	37B
1398/02/09	47,000	46,800	47,770	47,085	0.72	622	989K	47B
1398/02/08	45,911	45,911	47,000	46,749	1.25	441	659K	31B
1398/02/07	45,999	45,654	46,895	46,170	0.45	507	495K	23B
1398/02/04	46,500	45,700	46,500	45,961	0.03	354	252K	12B
1398/02/03	44,990	44,650	46,449	45,947	(0.06)	390	321K	15B
1398/02/02	46,000	45,451	46,500	45,975	1.26	637	752K	35B
1398/01/31	45,030	45,030	45,799	45,404	1.67	451	627K	28B
1398/01/28	45,340	44,400	45,340	44,657	(1.43)	344	511K	23B
1398/01/27	46,000	45,101	46,000	45,304	(1.25)	358	307K	14B
1398/01/26	44,826	44,820	46,500	45,879	2.01	390	326K	15B
1398/01/25	45,000	44,801	45,100	44,977	(0.01)	342	329K	15B
1398/01/24	44,495	44,495	45,394	44,981	0.60	355	499K	22B
1398/01/21	43,911	43,911	45,150	44,714	0.79	320	422K	19B
1398/01/20	43,100	43,100	45,399	44,365	(0.05)	662	657K	29B
1398/01/19	44,300	43,967	45,200	44,387	(1.07)	395	242K	11B
1398/01/18	45,850	44,100	45,850	44,865	0.08	434	288K	13B
1398/01/17	45,000	44,444	45,100	44,827	(0.4)	267	109K	5B
1398/01/11	44,851	44,006	46,000	45,006	0.97	453	419K	19B
1398/01/10	43,966	43,510	44,798	44,573	2.00	420	806K	36B
1398/01/07	43,463	43,322	44,400	43,697	0.54	336	497K	22B
1398/01/06	44,000	43,160	44,000	43,463	(1.5)	339	236K	10B
1398/01/05	44,800	43,800	45,670	44,123	(0.96)	298	419K	18B
1397/12/28	44,824	43,501	45,800	44,551	1.13	514	434K	19B
1397/12/27	43,400	43,222	44,820	44,052	3.20	597	609K	27B
1397/12/26	41,985	41,761	43,490	42,688	2.31	601	601K	26B
1397/12/25	41,500	41,100	41,900	41,725	1.77	274	259K	11B
1397/12/22	41,600	40,100	42,000	40,999	(0.76)	461	1M	54B
1397/12/21	41,998	41,000	41,998	41,312	(0.06)	214	119K	5B
1397/12/20	40,999	40,706	42,000	41,338	1.94	365	390K	16B
1397/12/19	40,490	40,331	40,950	40,550	0.49	243	186K	8B
1397/12/18	39,720	39,720	40,921	40,351	1.77	218	222K	9B
1397/12/15	39,999	39,500	40,000	39,650	0.32	180	207K	8B
1397/12/14	40,496	39,211	40,496	39,522	(1.82)	242	234K	9B
1397/12/13	40,359	40,004	40,700	40,254	(0.26)	253	187K	8B
1397/12/12	40,524	40,248	40,798	40,359	(1.22)	283	382K	15B
1397/12/11	41,000	40,600	41,000	40,858	(0.35)	226	226K	9B
1397/12/08	41,188	40,301	41,190	41,003	0.04	222	125K	5B
1397/12/07	41,940	39,987	43,652	40,986	(2.63)	712	932K	38B
1397/12/06	41,997	41,601	42,500	42,091	1.57	364	357K	15B
1397/12/05	42,000	40,030	42,000	41,442	1.99	485	458K	19B
1397/12/04	39,500	39,500	40,897	40,633	4.32	686	988K	40B
1397/12/01	38,971	38,500	39,300	38,950	0.51	259	175K	7B
1397/11/30	38,500	38,500	38,990	38,753	0.07	119	44K	2B
1397/11/29	38,372	38,371	39,000	38,727	(0.08)	174	140K	5B
1397/11/28	38,613	38,215	38,948	38,758	(0.43)	154	103K	4B
1397/11/27	39,050	38,501	39,107	38,927	(0.33)	249	144K	6B
1397/11/24	38,999	38,310	39,900	39,056	1.00	363	318K	12B
1397/11/23	38,500	38,210	39,149	38,671	1.15	282	241K	9B
1397/11/21	37,801	37,801	39,245	38,231	0.42	146	104K	4B
1397/11/17	37,643	37,643	38,299	38,070	0.14	134	140K	5B
1397/11/16	38,283	37,600	38,288	38,018	(0.69)	157	173K	7B
1397/11/15	38,985	37,352	39,387	38,283	0.11	178	179K	7B
1397/11/14	39,000	37,479	39,400	38,240	(1.91)	347	193K	7B
1397/11/13	39,700	38,400	39,799	38,983	0.10	240	177K	7B
1397/11/10	38,600	38,320	39,500	38,943	1.20	263	240K	9B
1397/11/09	37,980	37,800	38,998	38,482	3.20	265	316K	12B
1397/11/08	38,283	36,732	38,283	37,290	(2.6)	352	224K	8B
1397/11/07	39,310	37,800	39,310	38,285	(2.29)	339	237K	9B
1397/11/06	39,220	38,501	39,638	39,183	(1.07)	273	184K	7B
1397/11/03	39,650	39,251	39,997	39,607	(0.04)	216	112K	4B
1397/11/02	39,000	39,000	40,245	39,623	1.12	327	202K	8B
1397/11/01	40,280	38,200	40,280	39,186	(2.11)	567	555K	22B
1397/10/30	40,021	39,040	40,450	40,032	0.06	353	365K	15B
1397/10/29	39,643	39,643	40,278	40,009	2.13	417	588K	24B
1397/10/26	39,450	39,001	39,787	39,174	(0.96)	274	346K	14B
1397/10/25	40,294	39,000	40,294	39,555	(0.64)	474	281K	11B
1397/10/24	39,999	39,300	40,400	39,810	0.16	340	305K	12B
1397/10/23	40,221	38,888	40,350	39,748	(0.76)	400	655K	26B
1397/10/22	39,813	39,000	40,594	40,054	2.10	503	353K	14B
1397/10/19	39,000	38,885	40,001	39,231	1.42	558	473K	19B
1397/10/18	38,000	37,804	38,881	38,680	4.46	629	626K	24B
1397/10/17	36,197	35,690	37,682	37,030	3.18	489	772K	29B
1397/10/16	35,700	35,700	36,200	35,888	1.10	320	450K	16B
1397/10/15	35,000	34,999	36,178	35,497	2.51	404	336K	12B
1397/10/12	35,393	34,005	35,394	34,629	(2.16)	330	230K	8B
1397/10/11	36,200	34,900	36,210	35,394	(1.42)	382	393K	14B
1397/10/10	35,701	35,300	36,900	35,905	(0.55)	264	184K	7B
1397/10/09	36,900	35,700	36,900	36,103	2.66	592	549K	20B
1397/10/08	33,903	33,902	35,353	35,167	4.45	672	1M	48B
1397/10/05	33,000	32,900	34,394	33,670	0.94	601	931K	31B
1397/10/04	34,000	33,000	34,400	33,356	(2.48)	377	355K	12B
1397/10/03	33,900	33,701	35,500	34,206	(3.39)	827	888K	30B
1397/10/02	35,472	34,727	35,549	35,405	(0.41)	623	726K	26B
1397/10/01	35,900	35,488	36,500	35,549	(4.83)	393	588K	21B
1397/09/28	37,301	36,500	38,000	37,355	(1.93)	244	147K	5B
1397/09/27	38,400	37,500	38,694	38,090	(0.48)	236	149K	6B
1397/09/26	38,110	37,800	38,700	38,275	(1.0)	205	107K	4B
1397/09/25	37,801	37,801	39,397	38,661	1.55	289	293K	11B
1397/09/24	38,499	37,120	38,700	38,070	1.46	281	255K	10B
1397/09/21	37,499	36,047	39,500	37,522	(1.11)	538	642K	24B
1397/09/20	38,700	37,200	39,000	37,944	(2.15)	411	283K	11B
1397/09/19	38,600	38,265	38,990	38,778	(0.99)	189	120K	5B
1397/09/18	40,500	38,500	40,500	39,166	(2.31)	342	243K	9B
1397/09/17	41,094	39,502	41,094	40,093	0.59	290	160K	6B
1397/09/14	38,800	38,800	41,344	39,857	1.22	309	441K	18B
1397/09/13	40,300	38,000	40,360	39,376	(1.0)	418	417K	16B
1397/09/12	40,000	39,000	40,120	39,774	4.06	524	438K	17B
1397/09/11	37,400	36,801	39,400	38,224	1.74	685	714K	27B
1397/09/10	37,423	37,423	37,425	37,572	(4.62)	254	235K	9B
1397/09/07	40,198	39,365	40,198	39,392	(4.93)	429	438K	17B
1397/09/06	42,000	40,246	43,300	41,436	(2.19)	1,174	984K	41B
1397/09/05	42,360	42,360	42,990	42,364	(4.99)	252	612K	26B
1397/09/03	43,562	43,562	43,562	44,589	(2.76)	200	120K	5B
1397/08/30	45,500	45,335	46,708	45,854	(0.56)	317	469K	22B
1397/08/29	46,700	45,000	47,497	46,112	0.52	365	263K	12B
1397/08/28	45,249	45,249	46,440	45,873	2.38	453	314K	14B
1397/08/27	45,700	43,601	47,500	44,807	(2.37)	716	661K	30B
1397/08/26	46,005	44,500	46,999	45,895	(0.88)	598	730K	34B
1397/08/23	47,700	45,482	47,899	46,303	(3.28)	816	1M	52B
1397/08/22	48,150	47,401	48,449	47,875	(0.07)	313	250K	12B
1397/08/21	47,821	47,700	48,399	47,908	1.21	529	862K	41B
1397/08/20	47,590	47,080	48,500	47,336	(4.48)	871	1M	57B
1397/08/19	52,000	49,162	52,000	49,557	(4.24)	984	1M	72B
1397/08/15	52,500	51,102	52,828	51,749	(0.71)	502	413K	21B
1397/08/14	52,200	51,800	52,999	52,118	0.65	558	663K	35B
1397/08/13	52,301	50,701	52,890	51,783	(0.34)	687	628K	32B
1397/08/12	51,000	50,000	53,900	51,961	(1.03)	546	765K	40B
1397/08/09	53,000	52,000	54,321	52,504	(3.14)	1,272	1M	78B
1397/08/07	54,900	53,650	55,650	54,205	2.09	1,741	3M	147B
1397/08/06	53,175	52,001	53,175	53,097	4.85	1,080	3M	184B
1397/08/05	49,599	47,120	52,078	50,643	0.73	2,036	5M	235B
1397/08/02	50,300	50,000	51,205	50,276	2.24	98	171K	9B
1397/08/01	49,408	47,500	49,408	49,173	4.50	1,156	4M	215B
1397/07/30	45,859	45,499	47,104	47,056	4.89	682	2M	98B
1397/07/29	45,485	42,901	45,860	44,861	2.71	769	2M	82B
1397/07/28	43,800	43,000	43,925	43,677	4.41	700	1M	44B
1397/07/25	41,890	40,348	43,999	41,834	(1.5)	615	1M	42B
1397/07/24	43,200	42,000	43,200	42,471	0.95	517	884K	38B
1397/07/23	41,000	41,000	42,348	42,072	4.31	580	1M	47B
1397/07/22	38,912	38,912	40,857	40,332	3.65	218	409K	16B
1397/07/21	40,890	38,388	40,890	38,912	(3.7)	456	680K	26B
1397/07/18	41,700	39,300	42,000	40,408	0.77	501	874K	35B
1397/07/17	40,123	39,000	40,141	40,099	4.89	602	1M	43B
1397/07/16	37,100	37,100	39,880	38,230	(1.65)	736	987K	38B
1397/07/15	38,763	38,763	40,500	38,870	(4.74)	699	2M	67B
1397/07/14	41,487	39,251	42,750	40,803	(1.24)	657	1M	51B
1397/07/11	41,244	41,244	42,800	41,316	(4.83)	1,081	2M	76B
1397/07/10	43,411	43,411	43,441	43,414	(4.99)	183	344K	15B
1397/07/09	45,663	45,663	46,920	45,695	(4.93)	1,391	3M	122B
1397/07/08	46,045	46,045	48,347	48,066	9.61	1,012	1M	53B
1397/07/07	44,319	43,319	44,319	43,853	3.89	99	187K	8B
1397/07/04	42,001	41,402	42,509	42,209	4.26	733	1M	52B
1397/07/03	40,450	39,001	40,528	40,485	4.89	1,330	3M	113B
1397/07/02	38,440	37,999	39,655	38,599	2.20	749	928K	36B
1397/07/01	36,002	35,980	38,176	37,767	3.87	894	2M	80B
1397/06/31	36,670	35,977	37,402	36,359	(0.29)	665	750K	27B
1397/06/27	37,500	35,976	37,500	36,464	(3.71)	774	1M	37B
1397/06/26	37,120	37,001	38,090	37,869	4.39	827	1M	54B
1397/06/25	37,000	35,267	37,100	36,277	(2.28)	898	994K	36B
1397/06/24	37,177	35,500	37,177	37,123	4.85	1,920	6M	211B
1397/06/21	34,700	34,500	35,484	35,407	4.77	1,086	2M	79B
1397/06/20	33,900	33,614	33,998	33,795	(0.84)	541	789K	27B
1397/06/19	34,465	33,621	34,500	34,080	1.85	481	523K	18B
1397/06/18	33,000	32,600	34,299	33,461	1.75	531	1M	39B
1397/06/17	33,000	32,420	33,000	32,886	0.44	238	287K	9B
1397/06/14	33,100	32,002	33,100	32,741	(1.1)	362	1M	33B
1397/06/13	33,489	32,701	33,499	33,104	1.06	193	323K	11B
1397/06/12	32,492	31,801	33,800	32,756	(0.09)	302	734K	24B
1397/06/11	32,900	32,006	33,350	32,786	(1.69)	252	329K	11B
1397/06/10	33,015	32,701	34,000	33,351	0.01	206	213K	7B
1397/06/07	33,142	32,501	34,065	33,347	0.62	349	470K	16B
1397/06/06	34,200	32,502	34,668	33,142	(1.7)	337	569K	19B
1397/06/05	34,037	32,501	34,758	33,714	1.85	470	1M	36B
1397/06/04	31,998	31,998	34,000	33,103	(1.72)	502	2M	55B
1397/06/03	35,497	32,978	35,497	33,682	(2.97)	462	627K	21B
1397/05/30	34,501	34,501	35,467	34,713	0.87	164	208K	7B
1397/05/29	33,813	33,500	35,501	34,413	1.78	521	2M	53B
1397/05/28	33,790	33,350	34,200	33,811	1.38	348	564K	19B
1397/05/27	33,251	32,839	33,862	33,350	(1.16)	286	350K	12B
1397/05/24	33,850	33,304	34,000	33,740	(0.75)	175	257K	9B
1397/05/23	34,700	33,113	34,980	33,996	(0.56)	506	730K	25B
1397/05/22	33,919	33,238	35,000	34,187	(0.15)	177	235K	8B
1397/05/21	33,852	33,238	35,440	34,237	1.43	493	665K	23B
1397/05/20	33,703	33,703	35,200	33,753	(4.86)	513	1M	43B
1397/05/17	37,000	35,386	37,000	35,476	(4.76)	368	789K	28B
1397/05/16	37,750	35,900	38,399	37,248	(1.2)	917	3M	98B
1397/05/15	37,702	37,010	37,702	37,702	5.00	790	4M	157B
1397/05/14	35,910	35,681	35,910	35,907	4.99	582	2M	87B
1397/05/13	34,020	33,300	35,229	34,200	0.99	453	930K	32B
1397/05/10	34,899	34,899	34,899	33,864	1.88	18	136K	5B
1397/05/09	33,238	33,238	33,238	33,238	5.00	179	652K	22B
1397/05/08	31,000	31,000	31,849	31,656	4.36	252	535K	17B
1397/05/07	30,570	29,450	30,570	30,333	4.18	653	2M	64B
1397/05/06	29,115	29,115	29,115	29,115	5.00	206	2M	51B
1397/05/03	27,120	27,120	27,990	27,729	0.02	118	177K	5B
1397/05/02	27,697	27,400	28,000	27,723	1.96	170	465K	13B
1397/05/01	28,399	27,090	28,400	27,190	(3.04)	205	983K	27B
1397/04/31	28,500	27,651	28,500	28,042	(0.13)	92	75K	2B
1397/04/30	28,449	28,000	28,500	28,078	0.62	160	163K	5B
1397/04/27	28,299	27,387	29,300	27,904	(3.21)	218	783K	22B
1397/04/26	29,100	27,600	29,500	28,828	0.80	186	317K	9B
1397/04/25	28,800	28,266	29,500	28,600	(3.88)	314	646K	18B
1397/04/24	28,600	28,600	30,200	29,753	(1.07)	130	125K	4B
1397/04/23	29,800	28,920	30,890	30,075	(1.03)	240	366K	11B
1397/04/20	31,100	29,545	31,100	30,389	0.70	95	278K	8B
1397/04/13	33,800	33,800	34,200	33,977	0.98	452	2M	51B
1397/04/12	32,755	32,749	34,307	33,647	2.68	327	855K	29B
1397/04/11	31,800	31,510	33,500	32,769	0.22	208	383K	13B
1397/04/10	33,497	31,756	33,800	32,696	(2.19)	249	363K	12B
1397/04/09	33,000	32,800	33,900	33,427	1.31	175	470K	16B
1397/04/06	34,400	32,585	34,980	32,995	(3.8)	401	2M	66B
1397/04/05	35,313	32,500	35,313	34,300	1.99	484	2M	52B
1397/04/04	33,633	33,000	33,633	33,632	5.00	68	528K	18B
1397/04/03	30,756	30,001	32,116	32,032	4.72	411	3M	85B
1397/04/02	30,000	30,000	31,300	30,587	2.25	202	443K	14B
1397/03/30	29,780	28,501	30,062	29,914	4.48	136	824K	25B
1397/03/29	28,000	27,900	29,200	28,631	0.84	319	1M	29B
1397/03/28	28,690	27,900	28,690	28,392	3.91	420	2M	52B
1397/03/27	26,888	26,887	27,352	27,324	4.89	195	1M	33B
1397/03/23	24,698	24,624	26,107	26,050	4.77	314	3M	69B
1397/03/22	25,449	24,600	25,449	24,864	(0.2)	91	138K	3B
1397/03/21	24,602	24,602	25,000	24,913	(0.21)	77	79K	2B
1397/03/20	24,978	24,701	25,100	24,966	0.01	109	420K	10B
1397/03/19	25,199	24,450	25,199	24,964	(0.12)	40	66K	2B
1397/03/13	25,109	24,920	25,109	24,993	0.05	139	602K	15B
1397/03/12	25,000	24,860	25,200	24,980	0.56	111	454K	11B
1397/03/09	24,401	24,401	24,990	24,840	(1.0)	127	215K	5B
1397/03/08	25,184	24,400	25,184	25,091	(0.24)	110	42K	1B
1397/03/07	25,186	24,982	25,186	25,152	(0.13)	56	96K	2B
1397/03/06	25,487	24,802	25,487	25,184	(1.17)	83	257K	6B
1397/03/05	25,200	25,200	25,900	25,481	0.95	177	520K	13B
1397/03/02	24,995	24,980	25,424	25,241	4.24	585	1M	26B
1397/03/01	24,185	24,150	24,874	24,214	1.32	166	195K	5B
1397/02/31	23,373	23,373	24,102	23,899	0.79	164	577K	14B
1397/02/30	23,890	23,600	23,890	23,712	0.05	33	66K	2B
1397/02/29	23,898	23,699	23,898	23,701	0.03	40	67K	2B
1397/02/26	23,800	23,600	23,800	23,695	0.02	75	98K	2B
1397/02/25	23,950	23,372	23,980	23,691	(0.05)	71	159K	4B
1397/02/24	23,740	23,671	23,890	23,702	0.15	93	220K	5B
1397/02/23	23,740	23,600	23,740	23,666	0.08	74	195K	5B
1397/02/22	23,760	23,011	23,760	23,646	0.12	80	244K	6B
1397/02/19	23,850	23,000	23,850	23,617	(0.29)	125	839K	20B
1397/02/18	23,350	23,200	24,000	23,685	1.72	73	224K	5B
1397/02/15	23,150	22,585	23,400	23,284	(0.39)	128	76K	2B
1397/02/11	23,005	22,850	23,170	23,376	(0.23)	51	46K	1B
1397/02/10	23,000	22,827	23,694	23,429	(2.02)	127	216K	5B
1397/02/09	23,899	23,100	23,899	23,911	(0.68)	101	92K	2B
1397/02/08	24,100	23,721	24,100	24,074	(0.1)	38	64K	2B
1397/02/05	24,285	23,701	24,285	24,099	(0.02)	34	37K	901M
1397/02/04	24,200	24,000	24,349	24,103	0.06	22	69K	2B
1397/02/03	24,220	23,808	24,220	24,088	(0.52)	35	268K	6B
1397/02/02	24,500	24,001	24,500	24,215	(0.14)	23	117K	3B
1397/02/01	24,700	24,020	24,999	24,249	(0.49)	66	642K	16B
1397/01/29	24,398	24,090	24,499	24,368	1.22	114	384K	9B
1397/01/28	24,000	24,000	24,490	24,075	0.27	58	134K	3B
1397/01/27	24,200	23,612	24,555	24,010	(0.42)	140	372K	9B
1397/01/26	24,700	23,500	24,700	24,111	(0.36)	109	88K	2B
1397/01/22	23,888	23,000	24,839	24,198	(5.87)	254	1M	29B
1397/01/20	25,200	25,111	26,120	25,707	2.94	620	1M	34B
1397/01/19	24,200	24,200	25,000	24,973	(0.13)	60	125K	3B
1397/01/18	24,998	24,111	24,998	25,006	(0.11)	42	20K	494M
1397/01/15	25,190	24,700	25,190	25,034	(0.04)	37	23K	574M
1397/01/14	25,200	24,870	25,200	25,043	(0.01)	59	57K	1B
1397/01/08	25,399	25,081	25,399	25,045	0.04	28	28K	713M
1397/01/07	25,490	25,000	25,490	25,034	0.58	148	219K	6B
1397/01/06	24,990	24,990	25,490	24,890	0.97	120	139K	4B
1397/01/05	24,864	24,550	24,999	24,651	0.77	58	166K	4B
1396/12/28	24,776	24,400	24,776	24,462	0.25	68	480K	12B
1396/12/27	24,500	23,752	24,690	24,401	0.15	46	65K	2B
1396/12/26	24,490	24,010	24,800	24,364	(0.58)	104	278K	7B
1396/12/23	24,100	24,100	24,460	24,507	(0.18)	53	62K	2B
1396/12/22	24,650	23,611	24,650	24,551	(0.17)	56	89K	2B
1396/12/21	24,500	24,100	24,799	24,593	0.34	105	593K	15B
1396/12/20	24,635	24,006	24,639	24,509	(0.04)	49	73K	2B
1396/12/19	24,730	24,100	24,890	24,518	1.94	101	351K	9B
1396/12/16	24,200	24,000	24,487	24,051	1.20	127	208K	5B
1396/12/15	23,504	23,504	24,550	23,766	(1.61)	176	514K	12B
1396/12/14	23,500	23,500	23,650	24,156	(0.23)	49	34K	797M
1396/12/13	23,910	23,451	23,910	24,212	(1.26)	120	134K	3B
1396/12/12	24,340	23,911	24,350	24,521	(1.12)	139	156K	4B
1396/12/09	24,500	24,323	24,600	24,798	(0.52)	82	98K	2B
1396/12/08	24,890	24,560	24,890	24,928	(0.16)	55	54K	1B
1396/12/07	24,990	24,655	24,990	24,967	(0.2)	50	66K	2B
1396/12/06	25,470	24,801	25,470	25,017	0.10	72	544K	14B
1396/12/05	25,249	24,518	25,600	24,992	0.09	237	634K	16B
1396/12/02	24,900	24,820	24,950	24,969	0.0	16	4K	107M
1396/11/30	24,998	24,630	25,350	24,970	0.12	80	156K	4B
1396/11/29	24,999	24,630	25,000	24,941	0.95	108	524K	13B
1396/11/28	24,989	24,535	24,994	24,707	1.00	87	232K	6B
1396/11/25	24,698	24,600	25,000	24,462	0.86	83	143K	4B
1396/11/24	24,025	24,023	24,700	24,253	0.34	68	95K	2B
1396/11/23	23,790	23,790	24,800	24,172	(0.01)	108	180K	4B
1396/11/21	24,479	23,900	24,500	24,175	(2.6)	236	1M	27B
1396/11/18	24,490	24,270	25,000	24,820	1.02	257	1M	34B
1396/11/17	24,700	24,261	24,998	24,569	0.0	116	132K	3B
1396/11/16	24,480	24,480	24,856	24,568	0.36	99	260K	6B
1396/11/15	24,329	24,000	24,489	24,479	0.08	343	5M	115B
1396/11/14	24,300	23,650	24,600	24,460	(1.67)	213	181K	4B
1396/11/11	24,650	24,300	24,790	24,876	(1.21)	143	177K	4B
1396/11/10	25,000	24,650	25,000	25,180	(1.14)	195	163K	4B
1396/11/09	25,301	24,820	25,450	25,470	(1.72)	246	186K	5B
1396/11/08	25,761	25,001	25,990	25,915	(0.43)	166	86K	2B
1396/11/07	26,111	25,850	26,294	26,027	(0.29)	143	222K	6B
1396/11/04	25,999	25,710	26,444	26,102	0.12	209	348K	9B
1396/11/03	26,700	25,650	26,700	26,072	1.80	292	437K	11B
1396/11/02	24,899	24,899	25,644	25,610	4.86	535	3M	65B
1396/11/01	24,204	23,900	24,900	24,423	2.88	375	865K	21B
1396/10/30	23,522	23,521	23,999	23,740	0.06	123	220K	5B
1396/10/27	23,657	23,510	23,790	23,726	(0.38)	128	201K	5B
1396/10/26	23,810	23,741	23,980	23,817	(0.75)	148	430K	10B
1396/10/25	23,840	23,804	24,150	23,998	(0.18)	171	288K	7B
1396/10/24	23,750	23,500	24,200	24,042	2.40	226	559K	13B
1396/10/23	23,500	23,500	24,000	23,478	1.85	167	289K	7B
1396/10/20	23,399	22,999	23,490	23,052	0.46	157	268K	6B
1396/10/19	22,500	22,450	23,220	22,946	2.33	227	543K	12B
1396/10/18	22,399	22,005	22,600	22,423	0.40	177	1M	29B
1396/10/17	22,400	22,250	22,700	22,334	1.27	136	282K	6B
1396/10/16	22,000	21,901	22,400	22,053	0.92	133	296K	7B
1396/10/13	22,000	21,700	22,000	21,853	0.24	119	493K	11B
1396/10/12	22,000	21,600	22,200	21,801	(0.9)	148	561K	12B
1396/10/11	21,751	21,751	22,145	21,999	1.80	123	519K	11B
1396/10/10	22,000	21,003	22,200	21,609	(0.75)	302	2M	42B
1396/10/09	21,400	20,763	22,500	21,773	(0.38)	368	1M	30B
1396/10/06	21,850	21,590	22,222	21,855	(1.85)	270	386K	8B
1396/10/05	22,500	21,801	22,700	22,268	0.97	466	750K	17B
1396/10/04	22,055	22,000	22,055	22,053	4.99	705	4M	81B
1396/10/03	21,005	20,999	21,005	21,005	5.00	195	1M	25B
1396/10/02	19,995	19,810	20,460	20,005	15.74	400	2M	48B
1396/08/30	17,300	17,050	17,399	17,285	0.38	178	2M	29B
1396/08/29	17,351	17,180	17,357	17,219	(0.24)	93	556K	10B
1396/08/27	17,273	17,273	17,550	17,261	0.68	79	202K	4B
1396/08/24	17,200	17,200	17,420	17,144	0.38	62	149K	3B
1396/08/23	17,100	17,100	17,300	17,079	0.39	106	181K	3B
1396/08/22	17,089	16,905	17,100	17,012	(0.19)	86	620K	11B
1396/08/21	16,924	16,835	17,053	17,045	(0.05)	113	1M	21B
1396/08/20	16,999	16,831	17,000	17,053	(0.07)	44	77K	1B
1396/08/17	17,090	16,960	17,090	17,065	(0.09)	77	160K	3B
1396/08/16	17,100	17,000	17,220	17,080	0.03	82	176K	3B
1396/08/15	17,297	16,960	17,297	17,075	(0.05)	41	81K	1B
1396/08/14	17,100	16,800	17,100	17,083	(0.09)	62	125K	2B
1396/08/13	17,100	16,900	17,389	17,099	0.51	84	394K	7B
1396/08/10	17,100	16,830	17,260	17,013	(0.82)	103	651K	11B
1396/08/09	17,300	16,700	17,300	17,154	(0.09)	157	403K	7B
1396/08/08	17,936	17,100	17,936	17,170	0.51	173	500K	9B
1396/08/07	16,580	16,580	17,196	17,083	4.30	312	1M	22B
1396/08/06	15,999	15,999	16,515	16,378	3.68	225	930K	15B
1396/08/03	16,000	15,810	16,199	15,797	0.42	84	196K	3B
1396/08/02	15,599	15,500	16,000	15,731	0.07	121	182K	3B
1396/08/01	15,567	15,567	16,139	15,720	2.26	139	408K	7B
1396/07/30	15,820	15,351	15,820	15,372	1.47	91	553K	9B
1396/07/29	15,106	15,005	15,466	15,149	2.84	125	417K	6B
1396/07/26	14,705	14,705	15,100	14,730	0.95	62	247K	4B
1396/07/25	14,700	14,654	15,000	14,592	0.21	68	59K	881M
1396/07/24	14,750	14,630	14,750	14,561	0.03	34	20K	296M
1396/07/23	14,750	14,540	14,750	14,557	0.01	16	15K	220M
1396/07/22	14,630	14,460	14,790	14,556	1.17	49	1M	16B
1396/07/19	14,600	14,500	14,630	14,387	0.12	48	57K	833M
1396/07/18	14,470	14,301	14,600	14,370	0.21	55	165K	2B
1396/07/17	14,441	14,342	14,747	14,340	0.02	26	30K	432M
1396/07/16	14,300	13,920	14,988	14,337	(0.31)	52	162K	2B
1396/07/15	14,101	14,055	14,300	14,382	(0.1)	34	43K	610M
1396/07/12	14,250	14,160	14,478	14,396	(0.06)	21	44K	628M
1396/07/11	14,251	14,250	14,260	14,405	(0.22)	22	126K	2B
1396/07/10	14,050	14,050	14,480	14,437	(0.05)	36	52K	746M
1396/07/05	14,499	14,250	14,499	14,444	(0.1)	51	59K	836M
1396/07/04	14,257	14,257	14,600	14,459	0.0	10	12K	168M
1396/07/03	14,302	14,300	14,690	14,459	0.01	53	91K	1B
1396/07/02	14,500	14,267	14,500	14,458	(0.07)	41	63K	908M
1396/07/01	14,590	14,500	14,750	14,468	0.24	36	149K	2B
1396/06/29	14,211	14,211	14,900	14,434	0.03	42	76K	1B
1396/06/28	14,125	14,125	14,451	14,430	(0.08)	44	58K	823M
1396/06/27	14,445	14,064	14,499	14,442	(0.02)	42	574K	8B
1396/06/26	14,025	14,000	14,251	14,445	(0.1)	27	26K	363M
1396/06/25	14,316	13,910	14,500	14,460	(0.86)	87	183K	3B
1396/06/22	14,750	14,400	14,750	14,586	(0.13)	57	72K	1B
1396/06/21	14,650	14,310	14,899	14,605	0.19	30	129K	2B
1396/06/20	14,271	14,271	14,660	14,577	(0.02)	33	55K	807M
1396/06/19	14,500	14,423	14,700	14,580	(0.01)	86	228K	3B
1396/06/15	13,953	13,953	14,700	14,581	0.0	62	1M	18B
1396/06/14	14,150	13,912	14,989	14,581	0.55	123	581K	8B
1396/06/13	14,001	14,000	14,900	14,501	1.14	78	393K	6B
1396/06/12	14,500	14,298	14,800	14,337	0.03	81	172K	2B
1396/06/11	14,270	14,270	14,689	14,333	0.05	27	31K	444M
1396/06/08	14,700	14,270	14,950	14,326	0.08	54	250K	4B
1396/06/07	14,400	14,250	14,902	14,315	0.53	79	153K	2B
1396/06/06	13,822	13,821	14,452	14,239	3.45	151	622K	9B
1396/06/05	13,800	13,799	13,992	13,764	3.29	185	531K	7B
1396/06/04	13,148	12,800	13,353	13,326	4.78	158	1M	13B
1396/06/01	12,700	12,700	12,999	12,718	0.01	26	116K	1B
1396/05/31	12,900	12,700	13,288	12,717	0.02	34	54K	683M
1396/05/30	12,715	12,710	13,100	12,714	0.28	60	78K	1B
1396/05/29	12,900	12,781	13,215	12,678	0.73	67	187K	2B
1396/05/28	12,949	12,660	12,950	12,586	0.11	40	45K	580M
1396/05/25	12,550	12,550	13,100	12,572	0.54	115	227K	3B
1396/05/24	12,500	12,330	12,500	12,505	(0.02)	9	27K	342M
1396/05/23	12,311	12,311	12,670	12,507	(0.23)	47	139K	2B
1396/05/22	12,600	12,250	12,600	12,536	(0.11)	39	47K	579M
1396/05/21	12,698	12,315	12,698	12,550	0.0	40	22K	282M
1396/05/18	12,550	12,500	12,840	12,550	0.0	46	81K	1B
1396/05/17	12,849	12,500	12,849	12,550	0.02	37	102K	1B
1396/05/16	12,421	12,239	12,994	12,548	0.33	108	272K	3B
1396/05/15	12,560	12,260	12,700	12,507	(0.15)	69	118K	1B
1396/05/11	13,044	12,500	13,044	12,526	0.02	43	93K	1B
1396/05/10	12,255	12,220	13,123	12,524	0.20	29	61K	784M
1396/05/09	12,502	12,250	12,502	12,499	(0.23)	41	95K	1B
1396/05/08	12,600	12,404	12,600	12,528	(0.4)	38	402K	5B
1396/04/26	14,301	13,970	14,445	14,378	(0.83)	88	226K	3B
1396/04/25	14,220	14,200	14,449	14,499	(0.01)	15	10K	151M
1396/04/24	14,750	14,201	14,750	14,500	(0.13)	33	63K	896M
1396/04/21	14,499	14,120	14,930	14,519	0.77	45	205K	3B
1396/04/20	14,599	14,012	14,599	14,408	(0.12)	39	38K	541M
1396/04/19	14,001	13,998	14,500	14,426	(0.2)	46	226K	3B
1396/04/18	14,100	14,000	14,250	14,455	(0.99)	60	208K	3B
1396/04/17	14,388	14,000	14,388	14,599	(0.53)	51	105K	1B
1396/04/14	14,110	14,110	14,388	14,677	(0.01)	12	3K	44M
1396/04/13	14,161	14,110	14,280	14,679	(0.33)	49	58K	822M
1396/04/12	14,257	14,163	14,360	14,728	(0.82)	66	131K	2B
1396/04/11	14,400	14,300	14,500	14,850	(0.3)	37	57K	817M
1396/04/10	14,667	14,255	14,850	14,895	(0.27)	53	59K	853M
1396/04/07	14,650	14,500	14,774	14,936	(0.17)	34	51K	742M
1396/04/04	14,660	14,651	14,865	14,962	(0.01)	4	3K	41M
1396/04/03	14,660	14,651	14,849	14,963	(0.05)	22	21K	316M
1396/03/31	14,871	14,601	14,880	14,970	(0.06)	22	33K	483M
1396/03/30	14,450	14,450	14,944	14,979	(0.05)	13	53K	783M
1396/03/29	14,995	14,400	15,050	14,986	0.03	33	216K	3B
1396/03/28	14,972	14,256	14,990	14,982	0.20	70	952K	14B
1396/03/27	14,700	14,650	14,992	14,952	(0.19)	30	148K	2B
1396/03/24	14,995	14,701	14,995	14,980	0.08	18	510K	8B
1396/03/23	14,920	14,750	14,999	14,968	0.27	44	423K	6B
1396/03/22	14,999	14,800	15,000	14,928	0.03	19	44K	665M
1396/03/21	14,750	14,700	15,000	14,924	(0.29)	51	222K	3B
1396/03/20	14,500	14,400	14,798	14,968	(0.23)	19	44K	640M
1396/03/17	15,079	14,347	15,100	15,002	(0.66)	62	227K	3B
1396/03/16	14,551	14,450	14,900	15,102	(0.25)	50	45K	650M
1396/03/13	14,900	14,510	14,900	15,140	(0.35)	54	93K	1B
1396/03/10	15,201	14,850	15,205	15,193	(2.76)	161	3M	48B
1396/03/09	15,261	15,201	15,400	15,625	(0.15)	25	43K	662M
1396/03/08	15,700	15,252	15,700	15,648	0.0	29	53K	836M
1396/03/07	15,700	15,203	15,700	15,648	(0.24)	66	114K	2B
1396/03/06	15,005	15,005	16,140	15,685	1.99	80	309K	5B
1396/03/03	15,110	14,650	15,847	15,379	1.89	99	425K	7B
1396/03/02	15,100	14,624	15,200	15,093	0.87	29	402K	6B
1396/03/01	15,321	15,000	15,350	14,963	0.03	19	12K	176M
1396/02/31	14,831	14,559	15,614	14,959	0.59	76	222K	3B
1396/02/30	14,750	14,600	14,800	14,871	(0.07)	43	42K	616M
1396/02/27	14,749	14,740	14,750	14,882	(0.07)	22	48K	701M
1396/02/26	14,700	14,610	14,900	14,892	(0.02)	15	11K	160M
1396/02/25	14,651	14,651	15,200	14,895	(0.03)	47	60K	894M
1396/02/24	15,249	15,000	15,250	14,899	0.07	32	25K	384M
1396/02/23	15,090	14,888	15,390	14,888	0.01	16	10K	154M
1396/02/20	15,140	14,562	15,489	14,886	0.88	102	255K	4B
1396/02/19	14,745	14,550	15,169	14,756	2.07	135	363K	5B
1396/02/18	14,389	14,389	14,695	14,457	(0.01)	35	36K	520M
1396/02/17	14,356	14,356	14,405	14,459	(0.03)	12	35K	508M
1396/02/16	14,290	14,250	15,060	14,463	0.84	80	248K	4B
1396/02/13	14,294	14,293	14,496	14,343	0.0	19	11K	159M
1396/02/12	14,450	14,222	14,500	14,343	(0.1)	65	186K	3B
1396/02/11	14,367	14,260	14,400	14,357	(0.07)	37	79K	1B
1396/02/10	14,400	14,220	14,400	14,367	0.13	38	336K	5B
1396/02/09	14,167	14,167	14,480	14,349	0.24	65	644K	9B
1396/02/06	14,441	14,153	14,441	14,314	(0.27)	81	193K	3B
1396/02/04	14,239	14,239	14,400	14,353	(0.09)	52	81K	1B
1396/02/03	14,322	14,237	14,390	14,366	(0.51)	89	400K	6B
1396/02/02	14,450	14,352	14,600	14,439	0.10	72	315K	5B
1396/01/30	14,450	14,400	14,578	14,424	(0.04)	63	688K	10B
1396/01/29	14,401	14,315	14,500	14,430	(0.72)	64	462K	7B
1396/01/28	14,441	14,400	14,698	14,535	(0.91)	69	377K	5B
1396/01/27	14,421	14,420	14,630	14,669	(0.17)	23	67K	967M
1396/01/26	14,701	14,417	14,750	14,694	(0.35)	108	233K	3B
1396/01/23	14,600	14,600	14,948	14,745	0.12	48	123K	2B
1396/01/21	14,500	14,500	14,948	14,727	(0.08)	66	129K	2B
1396/01/20	14,454	14,453	14,697	14,739	(0.08)	44	47K	678M
1396/01/19	14,502	14,502	14,650	14,751	(0.04)	26	18K	265M
1396/01/16	14,928	14,412	15,000	14,757	0.05	74	245K	4B
1396/01/15	14,600	14,511	14,800	14,749	(0.49)	83	220K	3B
1396/01/14	14,888	14,368	14,890	14,821	(0.11)	41	40K	588M
1396/01/09	14,880	14,406	14,888	14,838	(0.06)	22	135K	2B
1396/01/08	15,100	14,400	15,150	14,847	(0.62)	90	219K	3B
1396/01/07	15,239	14,770	15,240	14,939	0.01	27	18K	262M
1396/01/06	14,376	14,376	15,299	14,938	0.03	36	76K	1B
1396/01/05	14,711	14,300	14,998	14,933	(0.58)	66	122K	2B
1395/12/28	15,285	14,900	15,390	15,020	0.05	35	37K	556M
1395/12/25	15,300	14,900	15,398	15,012	0.02	33	17K	255M
1395/12/24	14,711	14,711	15,440	15,009	1.14	67	429K	6B
1395/12/23	14,541	14,533	15,090	14,840	0.15	58	78K	1B
1395/12/22	14,800	14,312	14,800	14,818	(0.7)	35	145K	2B
1395/12/21	15,100	14,699	15,100	14,922	(3.55)	122	541K	8B
1395/12/18	15,580	15,100	15,580	15,472	(2.3)	70	391K	6B
1395/12/17	15,590	14,800	15,900	15,836	3.51	447	7M	105B
1395/12/16	15,000	14,900	15,100	15,299	(2.07)	68	337K	5B
1395/12/15	15,200	14,985	16,000	15,623	1.14	150	602K	9B
1395/12/14	15,666	15,200	15,980	15,447	(3.18)	148	619K	10B
1395/12/11	15,999	15,611	16,000	15,954	(0.06)	75	391K	6B
1395/12/10	16,000	15,326	16,050	15,964	(0.24)	217	1M	16B
1395/12/09	16,050	15,900	16,100	16,003	0.93	153	1M	17B
1395/11/30	15,999	15,710	16,100	15,856	0.01	102	204K	3B
1395/11/27	15,900	15,535	15,930	15,855	(0.43)	123	398K	6B
1395/11/26	15,500	15,500	16,012	15,923	4.41	120	959K	15B
1395/11/25	15,000	15,000	15,490	15,250	(0.02)	75	168K	3B
1395/11/24	15,440	15,100	15,600	15,253	0.01	87	208K	3B
1395/11/23	14,989	14,984	15,438	15,252	3.73	266	2M	24B
1395/11/20	14,970	14,497	14,981	14,703	0.19	84	214K	3B
1395/11/19	13,929	13,929	14,975	14,675	2.90	204	1M	15B
1395/11/18	14,262	13,945	14,379	14,262	0.02	94	228K	3B
1395/11/17	14,099	13,881	14,399	14,259	0.07	100	356K	5B
1395/11/16	14,395	13,900	14,400	14,249	(0.41)	85	200K	3B
1395/11/13	14,057	13,930	14,450	14,307	0.39	151	404K	6B
1395/11/12	14,370	13,910	14,380	14,251	(0.12)	128	224K	3B
1395/11/11	14,269	14,180	14,269	14,268	4.99	376	3M	37B
1395/11/10	13,295	13,200	13,726	13,590	3.95	194	1M	15B
1395/11/09	13,297	13,050	13,300	13,073	0.05	47	110K	1B
1395/11/06	12,900	12,800	13,150	13,066	(0.74)	111	571K	7B
1395/11/05	13,010	12,980	13,170	13,164	(0.2)	84	140K	2B
1395/11/04	13,121	13,121	13,300	13,191	0.04	44	94K	1B
1395/11/03	13,221	13,118	13,260	13,186	(0.45)	72	898K	12B
1395/11/02	13,101	13,100	13,300	13,246	(0.17)	95	160K	2B
1395/10/29	13,110	13,100	13,300	13,269	(0.17)	60	98K	1B
1395/10/28	13,334	13,170	13,350	13,291	(0.08)	45	140K	2B
1395/10/27	13,400	13,200	13,900	13,301	0.40	102	234K	3B
1395/10/26	13,101	13,101	13,300	13,248	(0.19)	56	156K	2B
1395/10/25	13,015	13,002	13,311	13,273	(0.31)	72	255K	3B
1395/10/22	13,470	13,165	13,500	13,314	0.76	96	430K	6B
1395/10/20	13,580	13,031	13,580	13,213	(0.03)	59	244K	3B
1395/10/19	13,250	13,121	13,298	13,217	(0.61)	93	557K	7B
1395/10/18	13,649	13,200	13,649	13,298	(2.08)	102	2M	28B
1395/10/15	13,889	13,300	13,889	13,580	(0.1)	51	69K	926M
1395/10/14	13,050	13,050	13,626	13,593	4.74	214	1M	16B
1395/10/13	12,680	12,680	13,055	12,978	(2.29)	197	599K	8B
1395/10/12	13,900	13,259	13,900	13,282	(4.83)	157	983K	13B
1395/10/11	14,000	13,650	14,200	13,956	(1.16)	183	611K	9B
1395/10/08	14,400	13,950	14,470	14,120	(1.96)	239	568K	8B
1395/10/07	14,390	14,050	14,680	14,403	1.17	320	947K	14B
1395/10/06	13,650	13,620	14,450	14,237	3.13	398	2M	22B
1395/10/05	13,940	13,452	13,940	13,805	(0.39)	121	199K	3B
1395/10/04	14,055	13,601	14,055	13,859	(0.55)	110	218K	3B
1395/10/01	13,488	13,220	14,068	13,935	3.81	337	2M	21B
1395/09/30	13,024	13,023	13,500	13,424	(2.07)	163	402K	5B
1395/09/29	13,970	13,406	14,051	13,708	(2.44)	224	688K	9B
1395/09/28	14,498	13,950	14,498	14,051	0.26	185	444K	6B
1395/09/24	14,031	13,702	14,031	14,014	4.87	563	3M	45B
1395/09/23	12,513	12,513	13,609	13,363	3.10	242	1M	18B
1395/09/22	13,100	12,752	13,297	12,961	(0.68)	184	874K	11B
1395/09/21	13,199	12,861	13,380	13,050	(2.17)	403	2M	29B
1395/09/20	13,199	13,000	13,739	13,339	1.92	551	3M	46B
1395/09/17	13,230	12,856	13,230	13,088	3.72	486	3M	36B
1395/09/16	12,619	12,619	12,619	12,619	4.99	95	1M	17B
1395/09/15	11,701	11,650	12,123	12,019	4.10	421	3M	40B
1395/09/14	11,606	11,300	11,606	11,546	4.45	740	6M	71B
1395/09/13	11,054	11,054	11,054	11,054	5.00	66	2M	17B
1395/09/09	10,888	10,888	10,888	10,528	1.52	23	244K	3B
1395/09/07	10,705	10,705	10,705	10,370	1.71	27	274K	3B
1395/09/06	10,200	10,150	10,547	10,196	1.50	119	276K	3B
1395/09/03	9,998	9,998	10,199	10,045	1.78	125	847K	9B
1395/09/02	9,800	9,800	10,080	9,869	0.99	130	353K	4B
1395/09/01	9,620	9,615	9,830	9,772	(0.01)	13	6K	53M
1395/08/29	9,899	9,560	9,899	9,773	(0.01)	16	6K	62M
1395/08/26	10,000	9,500	10,000	9,774	(1.68)	69	621K	6B
1395/08/25	10,000	9,853	10,140	9,941	0.51	82	276K	3B
1395/08/24	9,754	9,754	10,049	9,891	0.16	72	171K	2B
1395/08/23	9,710	9,700	9,990	9,875	(0.19)	33	121K	1B
1395/08/22	9,800	9,752	10,079	9,894	1.54	98	613K	6B
1395/08/19	9,360	9,360	9,799	9,744	(0.08)	65	341K	3B
1395/08/18	9,870	9,720	9,880	9,752	0.20	35	112K	1B
1395/08/17	9,780	9,750	9,880	9,733	0.11	31	107K	1B
1395/08/16	9,601	9,601	9,774	9,722	(0.05)	28	86K	828M
1395/08/15	9,624	9,593	9,724	9,727	(1.11)	100	444K	4B
1395/08/12	9,600	9,517	9,800	9,836	(0.09)	32	46K	442M
1395/08/11	9,600	9,505	9,730	9,845	(0.48)	44	118K	1B
1395/08/10	10,080	9,789	10,119	9,892	0.0	107	199K	2B
1395/08/09	9,907	9,700	9,907	9,892	4.83	287	3M	33B
1395/08/08	9,411	9,411	9,698	9,436	2.15	37	381K	4B
1395/08/05	9,202	9,200	9,450	9,237	0.98	89	316K	3B
1395/08/04	9,240	9,200	9,350	9,147	0.19	56	92K	856M
1395/08/03	9,125	9,125	9,239	9,130	0.05	40	51K	469M
1395/08/02	9,120	9,120	9,160	9,125	0.0	24	56K	512M
1395/08/01	9,100	9,070	9,149	9,125	(0.01)	39	60K	543M
1395/07/28	9,053	9,053	9,150	9,126	0.01	49	114K	1B
1395/07/27	9,120	9,054	9,190	9,125	(0.01)	47	83K	754M
1395/07/26	9,160	9,111	9,255	9,126	0.01	60	31K	286M
1395/07/25	9,164	9,151	9,170	9,125	0.01	39	29K	269M
1395/07/24	9,147	9,147	9,300	9,124	0.02	18	19K	171M
1395/07/19	9,150	9,145	9,200	9,122	0.04	22	58K	528M
1395/07/18	9,211	9,150	9,318	9,118	0.04	25	53K	487M
1395/07/17	9,180	9,180	9,210	9,114	0.09	32	80K	734M
1395/07/14	9,190	9,180	9,350	9,106	0.05	40	27K	253M
1395/07/13	9,350	9,200	9,350	9,101	0.01	6	5K	44M
1395/07/12	9,170	9,000	9,400	9,100	0.10	62	99K	909M
1395/07/11	9,191	9,153	9,289	9,091	0.14	47	76K	698M
1395/07/10	9,221	9,164	9,300	9,078	0.02	17	10K	95M
1395/07/07	9,300	9,140	9,300	9,076	0.11	42	83K	764M
1395/07/06	9,054	9,054	9,395	9,066	0.19	29	62K	572M
1395/07/05	9,100	9,100	9,310	9,049	0.17	35	53K	495M
1395/07/04	9,093	9,012	9,150	9,034	0.11	51	76K	697M
1395/07/03	9,040	9,003	9,090	9,024	0.16	59	278K	3B
1395/06/31	8,978	8,901	9,010	9,010	(0.04)	56	73K	659M
1395/06/29	8,998	8,850	8,998	9,014	(0.08)	22	59K	526M
1395/06/28	8,822	8,750	8,915	9,021	(0.24)	39	81K	717M
1395/06/27	8,993	8,821	8,999	9,043	(0.04)	27	17K	151M
1395/06/24	8,969	8,806	8,970	9,047	(0.03)	16	17K	152M
1395/06/23	8,810	8,790	8,998	9,050	(0.03)	14	10K	86M
1395/06/21	9,043	8,800	9,059	9,053	(0.46)	38	147K	1B
1395/06/20	9,150	8,901	9,150	9,095	(0.21)	47	155K	1B
1395/06/17	9,000	9,000	9,100	9,114	(0.71)	52	362K	3B
1395/06/16	8,970	8,850	9,000	9,179	(0.4)	33	110K	984M
1395/06/15	8,887	8,836	8,931	9,216	(0.15)	33	34K	303M
1395/06/14	8,999	8,850	8,999	9,230	(0.45)	60	83K	740M
1395/06/13	9,121	8,937	9,121	9,272	(0.91)	61	194K	2B
1395/06/10	9,126	9,125	9,197	9,357	(0.13)	30	43K	390M
1395/06/09	9,321	9,151	9,380	9,369	(0.14)	31	57K	526M
1395/06/08	9,300	9,200	9,334	9,382	(0.38)	67	156K	1B
1395/06/07	9,442	9,300	9,442	9,418	(0.25)	63	257K	2B
1395/06/06	9,313	9,300	9,370	9,442	(0.32)	66	157K	1B
1395/06/03	9,330	9,303	9,400	9,472	(0.08)	32	43K	404M
1395/06/02	9,301	9,273	9,333	9,480	(0.25)	42	95K	887M
1395/06/01	9,400	9,300	9,450	9,504	(0.23)	67	110K	1B
1395/05/31	9,371	9,320	9,400	9,526	(0.13)	27	53K	495M
1395/05/30	9,300	9,300	9,380	9,538	(0.22)	55	74K	687M
1395/05/27	9,480	9,361	9,574	9,559	(0.16)	81	1M	12B
1395/05/26	9,450	9,400	9,500	9,574	(0.06)	40	30K	282M
1395/05/25	9,599	9,420	9,599	9,580	(0.05)	36	35K	327M
1395/05/24	9,501	9,450	9,670	9,585	(0.06)	46	62K	588M
1395/05/23	9,612	9,500	9,650	9,591	(0.08)	67	113K	1B
1395/05/20	9,680	9,551	9,684	9,599	0.0	36	50K	477M
1395/05/19	9,550	9,523	9,690	9,599	0.01	39	67K	642M
1395/05/18	9,700	9,500	9,700	9,598	(0.22)	101	197K	2B
1395/05/17	9,733	9,561	9,749	9,619	(1.17)	97	2M	19B
1395/05/16	9,610	9,607	9,791	9,733	(0.06)	116	170K	2B
1395/05/13	9,790	9,602	9,795	9,739	(0.08)	49	71K	686M
1395/05/12	9,633	9,515	9,798	9,747	(0.09)	38	67K	649M
1395/05/11	9,900	9,500	9,900	9,756	(0.08)	88	155K	2B
1395/04/28	11,790	11,754	12,000	11,864	0.23	112	381K	5B
1395/04/27	11,800	11,770	11,824	11,837	(0.03)	42	88K	1B
1395/04/26	11,841	11,700	11,887	11,841	(0.08)	37	71K	828M
1395/04/23	11,925	11,695	11,925	11,850	(0.06)	48	56K	660M
1395/04/22	11,880	11,850	11,963	11,857	0.05	62	183K	2B
1395/04/21	11,890	11,882	11,990	11,851	0.13	66	124K	1B
1395/04/20	11,880	11,880	11,995	11,836	0.08	36	76K	908M
1395/04/19	12,000	11,850	12,000	11,827	0.02	28	31K	365M
1395/04/15	11,700	11,700	12,125	11,825	0.48	65	198K	2B
1395/04/14	11,521	11,503	11,705	11,769	(0.03)	28	21K	246M
1395/04/13	11,536	11,509	11,680	11,773	(0.46)	62	161K	2B
1395/04/12	11,600	11,561	11,649	11,828	(0.14)	50	50K	582M
1395/04/09	11,654	11,564	11,679	11,845	(0.16)	39	52K	608M
1395/04/08	11,690	11,577	11,690	11,864	(0.17)	51	58K	675M
1395/04/06	11,700	11,566	11,700	11,884	(0.12)	43	44K	508M
1395/04/05	11,900	11,680	11,900	11,898	(0.19)	28	92K	1B
1395/04/02	11,750	11,650	11,933	11,921	(0.1)	37	72K	846M
1395/04/01	11,791	11,552	11,791	11,933	(0.24)	29	107K	1B
1395/03/31	11,601	11,502	11,889	11,962	(0.28)	26	59K	678M
1395/03/30	11,702	11,503	11,702	11,996	(0.26)	55	50K	572M
1395/03/29	11,872	11,511	11,960	12,027	(0.11)	50	37K	439M
1395/03/26	11,900	11,800	12,000	12,040	(0.14)	55	78K	921M
1395/03/25	12,061	11,906	12,100	12,057	0.02	83	174K	2B
1395/03/24	12,120	12,071	12,124	12,055	0.02	38	54K	656M
1395/03/23	12,060	12,060	12,158	12,052	0.02	43	59K	713M
1395/03/22	12,101	12,000	12,101	12,050	1.01	73	5M	59B
1395/03/19	12,166	12,002	12,200	11,929	0.13	63	54K	660M
1395/03/18	12,203	12,121	12,342	11,913	1.34	150	235K	3B
1395/03/17	12,000	12,000	12,201	11,755	0.45	94	98K	1B
1395/03/16	11,920	11,851	12,000	11,702	0.58	91	158K	2B
1395/03/12	11,800	11,800	11,997	11,634	0.54	89	141K	2B
1395/03/11	11,560	11,558	11,992	11,572	1.10	111	225K	3B
1395/03/10	11,501	11,500	11,689	11,446	0.09	32	61K	709M
1395/03/09	11,598	11,468	11,608	11,436	0.08	50	81K	935M
1395/03/08	11,450	11,430	11,500	11,427	0.08	45	93K	1B
1395/03/05	11,182	11,180	11,483	11,418	(0.03)	56	293K	3B
1395/03/04	11,321	11,020	11,448	11,421	(0.04)	41	73K	835M
1395/03/03	11,162	11,105	11,400	11,426	(0.09)	52	69K	780M
1395/03/01	11,299	10,940	11,299	11,436	(0.6)	63	120K	1B
1395/02/29	11,115	11,100	11,330	11,505	(0.27)	58	77K	865M
1395/02/28	11,000	10,969	11,371	11,536	(0.09)	38	15K	167M
1395/02/27	11,449	11,100	11,500	11,546	(0.16)	46	58K	655M
1395/02/26	10,800	10,776	11,579	11,565	3.87	63	4M	49B
1395/02/25	11,001	10,735	11,190	11,134	(0.08)	29	29K	312M
1395/02/22	10,752	10,752	11,198	11,143	(0.31)	32	70K	758M
1395/02/21	10,801	10,720	11,216	11,178	2.64	37	892K	10B
1395/02/20	10,680	10,680	10,851	10,890	(0.13)	33	72K	778M
1395/02/19	11,066	10,789	11,297	10,904	(3.98)	112	685K	7B
1395/02/18	11,668	11,086	11,668	11,356	(2.68)	124	522K	6B
1395/02/15	11,560	11,450	11,560	11,669	(0.34)	50	138K	2B
1395/02/14	11,699	11,558	11,700	11,709	(0.06)	26	36K	419M
1395/02/13	11,845	11,600	11,845	11,716	(0.07)	32	57K	663M
1395/02/12	11,605	11,605	11,727	11,724	(0.03)	30	91K	1B
1395/02/11	11,940	11,724	11,940	11,727	0.12	39	107K	1B
1395/02/08	11,702	11,520	11,797	11,713	(0.1)	29	84K	971M
1395/02/07	11,801	11,680	11,960	11,725	0.03	34	68K	804M
1395/02/06	12,000	11,823	12,109	11,721	0.11	22	41K	495M
1395/02/05	11,699	11,320	12,200	11,708	0.52	122	177K	2B
1395/02/04	11,500	11,302	11,696	11,648	(0.11)	50	76K	874M
1395/02/01	11,572	11,263	11,701	11,661	(0.27)	74	82K	936M
1395/01/31	11,585	11,580	11,694	11,693	(0.06)	52	53K	613M
1395/01/30	11,700	11,524	11,880	11,700	(0.97)	36	3M	35B
1395/01/29	11,880	11,501	11,880	11,815	(0.05)	37	33K	380M
1395/01/28	11,890	11,281	11,900	11,821	(0.45)	87	156K	2B
1395/01/25	11,899	11,567	11,900	11,874	(0.07)	35	62K	729M
1395/01/24	11,911	11,500	11,911	11,882	(0.24)	79	116K	1B
1395/01/23	11,915	11,615	11,980	11,910	(0.01)	37	29K	342M
1395/01/22	11,954	11,910	12,147	11,911	0.07	54	105K	1B
1395/01/21	12,000	11,942	12,050	11,903	0.13	57	102K	1B
1395/01/18	11,970	11,967	12,000	11,887	0.14	63	115K	1B
1395/01/17	11,971	11,950	12,040	11,870	0.08	52	74K	889M
1395/01/16	12,250	11,981	12,250	11,860	0.14	61	71K	852M
1395/01/15	12,101	11,965	12,189	11,843	0.12	52	54K	651M
1395/01/14	12,050	11,964	12,200	11,829	0.29	86	88K	1B
1395/01/11	12,000	11,963	12,150	11,795	0.15	43	56K	675M
1395/01/10	12,040	11,797	12,078	11,777	0.13	55	47K	564M
1395/01/09	11,890	11,890	12,200	11,762	0.20	49	58K	694M
1395/01/08	11,771	11,770	11,940	11,739	0.12	55	93K	1B
1395/01/07	11,500	11,500	11,899	11,725	0.02	28	60K	710M
1394/12/26	11,900	11,450	11,900	11,723	(0.18)	123	124K	1B
1394/12/25	11,990	11,800	11,995	11,744	0.14	66	70K	836M
1394/12/24	11,800	11,800	11,999	11,728	0.34	151	203K	2B
1394/12/22	11,400	11,400	11,898	11,688	(0.13)	98	163K	2B
1394/12/19	11,600	11,300	11,600	11,703	(1.27)	167	238K	3B
1394/12/18	11,980	11,633	12,000	11,853	(3.2)	151	537K	6B
1394/12/17	12,000	11,742	12,000	12,245	(0.93)	77	152K	2B
1394/12/11	12,170	12,000	12,290	12,360	(0.07)	32	34K	408M
1394/12/10	12,003	11,950	12,300	12,369	(0.1)	56	53K	647M
1394/12/09	12,831	12,200	12,831	12,382	(0.06)	121	220K	3B
1394/12/08	12,359	12,220	12,831	12,389	1.38	226	2M	22B
1394/12/05	11,755	11,711	12,329	12,220	4.07	242	1M	13B
1394/12/04	11,862	11,702	12,000	11,742	(0.43)	115	791K	9B
1394/12/03	11,591	11,580	11,960	11,793	(0.67)	125	291K	3B
1394/12/02	11,700	11,590	11,700	11,872	(0.27)	86	91K	1B
1394/12/01	11,950	11,453	11,950	11,904	(1.25)	150	319K	4B
1394/11/28	12,049	11,800	12,049	12,055	(0.38)	130	271K	3B
1394/11/27	12,071	11,951	12,100	12,101	(0.26)	89	235K	3B
1394/11/26	11,945	11,905	12,150	12,132	(0.26)	105	229K	3B
1394/11/25	12,000	11,961	12,081	12,164	(0.21)	91	102K	1B
1394/11/24	12,052	11,950	12,090	12,190	(0.47)	77	167K	2B
1394/11/21	12,490	12,000	12,490	12,247	(1.66)	182	429K	5B
1394/11/20	12,165	12,011	12,610	12,454	2.15	257	871K	11B
1394/11/19	12,000	12,000	12,191	12,192	(0.36)	180	249K	3B
1394/11/18	12,487	12,121	12,487	12,236	(2.01)	169	545K	7B
1394/11/12	12,330	12,018	12,600	12,487	(0.26)	179	317K	4B
1394/11/11	12,500	12,330	12,550	12,519	(0.29)	68	164K	2B
1394/11/10	12,600	12,302	12,600	12,555	(0.04)	142	231K	3B
1394/11/07	13,070	12,380	13,070	12,560	0.78	158	248K	3B
1394/11/06	12,421	12,350	12,633	12,463	3.58	159	601K	8B
1394/11/05	12,000	11,930	12,400	12,032	(0.05)	177	706K	8B
1394/11/04	11,950	11,800	11,995	12,038	(0.21)	106	153K	2B
1394/11/03	11,900	11,700	11,979	12,063	(0.29)	95	92K	1B
1394/10/30	11,631	11,630	12,000	12,098	(0.25)	74	66K	779M
1394/10/29	12,100	11,750	12,200	12,128	(0.3)	141	203K	2B
1394/10/28	12,229	11,800	12,229	12,165	(0.16)	52	97K	1B
1394/10/27	12,232	11,750	12,232	12,185	4.59	192	860K	10B
1394/10/26	12,163	12,163	12,163	11,650	0.57	43	91K	1B
1394/10/23	11,550	11,393	11,900	11,584	(3.2)	194	720K	8B
1394/10/22	12,140	11,631	12,150	11,967	(1.21)	118	331K	4B
1394/10/21	11,900	11,850	12,100	12,114	(0.14)	80	101K	1B
1394/10/20	11,862	11,851	12,000	12,131	(0.17)	85	70K	829M
1394/10/19	12,140	11,970	12,470	12,152	0.0	109	288K	3B
1394/10/16	11,951	11,802	12,147	12,152	(0.1)	74	67K	810M
1394/10/15	11,800	11,750	11,931	12,164	(0.08)	37	25K	292M
1394/10/14	11,812	11,800	11,960	12,174	(0.08)	35	21K	252M
1394/10/13	11,851	11,803	11,998	12,184	(0.09)	37	31K	375M
1394/10/12	11,988	11,801	12,000	12,195	(0.19)	36	74K	886M
1394/10/09	12,000	11,811	12,000	12,218	(0.09)	42	31K	374M
1394/10/07	11,800	11,800	11,999	12,229	(0.04)	21	13K	151M
1394/10/06	11,700	11,700	11,985	12,234	(0.05)	18	13K	155M
1394/10/05	11,893	11,700	11,992	12,240	(0.22)	18	39K	460M
1394/10/02	11,753	11,702	11,800	12,267	(0.41)	69	72K	846M
1394/10/01	11,950	11,800	11,950	12,317	(0.2)	42	42K	499M
1394/09/30	12,085	11,900	12,098	12,342	(0.19)	57	49K	591M
1394/09/29	12,090	11,902	12,090	12,366	(0.18)	47	43K	510M
1394/09/28	12,100	12,085	12,200	12,388	(0.06)	29	20K	243M
1394/09/25	12,321	12,081	12,321	12,396	(0.02)	18	10K	123M
1394/09/24	12,273	12,011	12,275	12,399	(0.06)	29	27K	326M
1394/09/23	12,071	11,851	12,430	12,406	(0.55)	40	112K	1B
1394/09/22	12,300	12,100	12,300	12,474	(0.06)	38	21K	262M
1394/09/18	12,301	12,250	12,349	12,482	(0.03)	13	16K	191M
1394/09/17	12,423	12,300	12,424	12,486	(0.14)	33	84K	1B
1394/09/16	12,450	12,410	12,499	12,504	0.0	20	13K	158M
1394/09/15	12,500	12,305	12,500	12,504	(0.01)	16	49K	607M
1394/09/14	12,499	12,480	12,521	12,505	(0.03)	45	306K	4B
1394/09/10	12,423	12,423	12,600	12,509	0.06	56	97K	1B
1394/09/09	12,420	12,411	12,540	12,502	0.0	34	25K	318M
1394/09/08	12,502	12,340	12,502	12,502	0.0	10	5M	59B
1394/09/07	12,170	12,170	12,600	12,502	0.02	46	57K	717M
1394/09/04	12,330	12,250	12,335	12,500	(0.05)	16	22K	274M
1394/09/03	12,507	12,300	12,507	12,506	(0.01)	102	1M	19B
1394/09/02	12,200	11,900	12,583	12,507	0.39	74	1M	15B
1394/09/01	12,200	12,163	12,201	12,459	(0.02)	28	9K	115M
1394/08/30	12,260	12,110	12,464	12,462	(0.02)	158	3M	33B
1394/08/27	12,380	12,000	12,380	12,464	(0.3)	73	97K	1B
1394/08/26	12,300	12,213	12,300	12,501	(0.06)	31	19K	236M
1394/08/25	12,305	12,200	12,525	12,508	(0.73)	74	248K	3B
1394/08/24	12,271	12,271	12,469	12,600	(0.02)	17	8K	95M
1394/08/16	12,300	12,250	12,400	12,602	(0.4)	41	120K	1B
1394/08/13	12,501	12,400	12,597	12,653	(0.32)	36	109K	1B
1394/08/12	12,493	12,380	12,950	12,693	0.18	61	247K	3B
1394/08/11	12,416	12,400	12,416	12,670	(0.4)	30	127K	2B
1394/08/10	12,302	12,302	12,590	12,721	(0.08)	31	32K	398M
1394/08/09	12,630	12,400	12,646	12,731	(0.08)	22	27K	342M
1394/08/06	12,410	12,410	12,650	12,741	(0.04)	26	22K	280M
1394/08/05	12,771	12,300	12,771	12,746	(0.14)	33	50K	622M
1394/08/04	12,150	12,150	12,590	12,764	(0.15)	27	49K	606M
1394/08/03	12,710	12,500	12,710	12,783	(0.18)	38	88K	1B
1394/07/29	12,739	12,605	12,745	12,806	(0.06)	39	67K	850M
1394/07/28	12,700	12,621	12,750	12,814	(0.05)	26	61K	774M
1394/07/27	12,700	12,520	12,700	12,821	(0.25)	38	97K	1B
1394/07/26	12,600	12,574	12,981	12,853	3.96	119	1M	14B
1394/07/25	12,360	12,300	12,600	12,363	0.15	72	265K	3B
1394/07/22	12,301	12,200	12,400	12,344	0.40	56	416K	5B
1394/07/21	12,300	12,222	12,380	12,295	0.01	37	44K	540M
1394/07/20	12,287	12,200	12,300	12,294	0.0	21	8M	102B
1394/07/19	12,300	12,025	12,350	12,294	(0.04)	45	31K	374M
1394/07/18	12,300	12,300	12,490	12,299	0.02	16	18K	225M
1394/07/15	12,350	12,350	12,489	12,297	0.02	27	16K	196M
1394/07/14	12,110	12,110	12,498	12,295	(0.02)	30	44K	534M
1394/07/13	12,000	11,927	12,050	12,297	(0.18)	22	55K	656M
1394/07/12	11,930	11,920	11,989	12,319	(0.17)	23	43K	517M
1394/07/11	12,000	11,926	12,119	12,340	(0.08)	17	23K	279M
1394/07/08	12,000	11,950	12,080	12,350	(0.11)	33	30K	358M
1394/07/07	12,000	11,910	12,164	12,363	(0.04)	14	12K	139M
1394/07/06	11,845	11,830	12,000	12,368	(0.5)	31	90K	1B
1394/07/05	11,910	11,862	11,910	12,430	(0.45)	73	74K	881M
1394/07/04	12,000	12,000	12,140	12,486	(0.06)	13	13K	160M
1394/07/01	12,355	11,913	12,355	12,493	(0.37)	71	69K	828M
1394/06/31	12,001	11,970	12,370	12,540	(0.05)	19	9K	110M
1394/06/30	12,497	11,978	12,498	12,546	(0.49)	68	81K	971M
1394/06/29	12,351	12,115	12,351	12,608	(0.39)	72	93K	1B
1394/06/28	12,441	12,315	12,490	12,657	(0.1)	42	38K	476M
1394/06/25	12,200	12,200	12,499	12,670	(0.09)	33	28K	345M
1394/06/24	12,540	12,316	12,589	12,681	(0.42)	73	180K	2B
1394/06/23	12,693	12,515	12,750	12,735	(0.08)	54	154K	2B
1394/06/22	12,651	12,514	12,750	12,745	(0.12)	47	77K	970M
1394/06/21	12,841	12,661	12,851	12,760	(0.02)	43	55K	694M
1394/06/18	12,701	12,661	12,952	12,763	(0.08)	41	174K	2B
1394/06/17	12,711	12,550	12,980	12,773	(0.09)	48	139K	2B
1394/06/16	12,999	12,700	12,999	12,784	0.12	42	207K	3B
1394/06/15	12,940	12,600	13,000	12,769	0.77	89	435K	6B
1394/06/14	12,998	12,750	13,000	12,671	0.51	56	137K	2B
1394/06/11	12,300	12,300	12,900	12,607	0.40	69	195K	2B
1394/06/10	12,312	12,311	12,350	12,557	(0.06)	17	26K	320M
1394/06/09	12,400	12,310	12,400	12,564	(0.16)	49	73K	904M
1394/06/08	12,493	12,236	12,499	12,584	(0.2)	45	88K	1B
1394/06/07	12,490	12,200	12,500	12,609	(0.17)	28	53K	658M
1394/06/04	12,162	12,100	12,500	12,630	(0.53)	66	183K	2B
1394/06/03	12,500	12,300	12,500	12,697	(0.18)	69	63K	778M
1394/06/02	12,550	12,332	12,550	12,720	(0.13)	30	36K	449M
1394/06/01	12,535	12,300	12,789	12,737	(0.41)	57	1M	15B
1394/05/31	12,550	12,400	12,550	12,789	(0.54)	74	141K	2B
1394/05/28	12,697	12,500	12,697	12,858	(1.67)	94	324K	4B
1394/05/27	12,775	12,576	12,775	13,076	(0.38)	40	86K	1B
1394/05/26	12,800	12,751	12,800	13,126	(0.35)	53	83K	1B
1394/05/25	12,820	12,801	12,840	13,172	(0.3)	70	75K	965M
1394/05/24	12,850	12,814	12,897	13,212	(0.26)	70	64K	819M
1394/05/21	12,825	12,812	12,979	13,246	(0.36)	55	83K	1B
1394/05/19	13,000	12,960	13,100	13,294	(0.21)	55	62K	811M
1394/05/18	13,162	12,920	13,162	13,322	(0.46)	94	126K	2B
1394/05/17	13,310	13,200	13,390	13,383	(0.16)	78	122K	2B
1394/05/14	13,390	13,303	13,450	13,404	(0.01)	41	4M	51B
1394/05/13	13,299	13,254	13,390	13,405	(0.22)	72	163K	2B
1394/05/12	13,393	13,296	13,462	13,434	(0.26)	86	190K	3B
1394/05/11	13,253	13,253	13,539	13,469	(0.04)	77	183K	2B
1394/05/10	13,721	13,320	13,796	13,475	0.18	101	156K	2B
1394/05/07	13,750	13,501	13,750	13,451	0.16	97	115K	2B
1394/05/06	13,484	13,192	13,500	13,430	(0.4)	121	239K	3B
1394/05/05	13,950	13,273	13,950	13,484	(3.51)	174	292K	4B
1394/04/22	17,986	17,200	17,986	17,474	(0.02)	498	1M	20B
1394/04/21	17,650	17,255	17,897	17,477	(0.21)	266	914K	16B
1394/04/20	17,430	17,430	17,800	17,513	0.28	126	212K	4B
1394/04/16	17,610	17,300	17,610	17,464	(0.75)	271	728K	13B
1394/04/15	17,600	17,505	17,870	17,596	0.0	183	203K	4B
1394/04/14	17,899	17,260	17,899	17,596	(0.33)	111	205K	4B
1394/04/13	17,699	17,400	18,010	17,654	(0.42)	205	284K	5B
1394/04/10	17,520	17,431	17,800	17,729	(0.23)	135	123K	2B
1394/04/09	17,316	17,316	17,999	17,770	0.12	111	215K	4B
1394/04/08	17,986	17,310	17,986	17,748	(0.3)	114	122K	2B
1394/04/07	18,039	17,500	18,039	17,802	(3.36)	153	379K	7B
1394/04/06	18,900	18,099	18,900	18,421	(2.69)	170	414K	8B
1394/04/03	19,589	18,500	19,589	18,931	(1.86)	140	558K	11B
1394/04/02	19,651	19,201	19,651	19,290	0.05	83	158K	3B
1394/04/01	19,598	19,450	19,888	19,281	0.11	45	28K	555M
1394/03/31	19,298	19,235	19,600	19,260	1.01	72	765K	15B
1394/03/30	19,300	19,101	19,685	19,067	0.29	83	75K	1B
1394/03/27	19,500	19,150	19,500	19,011	0.03	27	14K	268M
1394/03/26	19,490	19,155	19,490	19,005	0.13	36	31K	600M
1394/03/25	18,750	18,750	19,000	18,980	0.01	25	40K	766M
1394/03/24	19,000	18,910	19,049	18,979	0.03	65	89K	2B
1394/03/23	19,400	18,750	19,500	18,974	0.05	54	54K	1B
1394/03/20	19,588	19,002	19,749	18,964	0.41	79	68K	1B
1394/03/19	18,892	18,892	19,734	18,887	0.41	120	76K	1B
1394/03/18	18,402	18,331	18,896	18,809	4.51	129	559K	11B
1394/03/17	18,501	18,400	18,639	17,997	0.20	54	37K	676M
1394/03/16	18,100	18,100	18,550	17,961	0.04	17	14K	254M
1394/03/12	18,625	18,100	18,625	17,953	0.06	29	17K	312M
1394/03/11	18,070	18,000	18,702	17,942	0.73	75	123K	2B
1394/03/10	18,100	17,871	18,100	17,812	0.12	25	62K	1B
1394/03/09	18,000	17,950	18,050	17,791	0.11	29	51K	918M
1394/03/06	18,100	17,713	18,100	17,772	0.03	43	26K	459M
1394/03/05	18,040	18,000	18,100	17,767	0.02	13	6K	101M
1394/03/04	18,001	17,770	18,388	17,764	0.01	16	6K	114M
1394/03/03	18,000	17,555	18,469	17,762	0.98	98	144K	3B
1394/03/02	17,900	17,552	18,200	17,590	0.80	74	166K	3B
1394/02/30	17,800	17,660	17,959	17,450	0.73	55	156K	3B
1394/02/29	17,612	17,612	17,874	17,323	0.02	16	4K	76M
1394/02/28	17,755	17,150	17,819	17,320	1.09	89	169K	3B
1394/02/27	17,130	17,126	17,689	17,134	0.73	92	117K	2B
1394/02/23	17,200	17,200	17,559	17,009	0.22	69	42K	736M
1394/02/22	16,981	16,981	17,300	16,971	0.07	49	35K	604M
1394/02/21	16,700	16,700	16,980	16,959	(0.13)	26	49K	812M
1394/02/20	16,530	16,380	16,838	16,981	(0.25)	40	46K	764M
1394/02/19	16,950	16,580	17,000	17,023	(0.15)	39	63K	1B
1394/02/16	16,421	16,420	17,000	17,049	(0.07)	22	17K	280M
1394/02/15	16,999	16,419	17,000	17,061	(0.25)	66	117K	2B
1394/02/14	17,100	16,502	17,100	17,103	(0.07)	26	26K	442M
1394/02/13	16,700	16,600	16,999	17,115	(0.06)	28	15K	251M
1394/02/09	16,741	16,530	16,950	17,125	(0.54)	58	87K	1B
1394/02/08	16,700	16,582	16,703	17,218	(0.31)	82	46K	759M
1394/02/07	16,671	16,669	17,000	17,271	(0.53)	54	78K	1B
1394/02/06	16,832	16,800	17,189	17,363	(0.35)	61	67K	1B
1394/02/05	17,011	16,807	17,141	17,424	(0.47)	50	80K	1B
1394/02/02	17,013	16,855	17,300	17,506	(0.29)	91	51K	860M
1394/02/01	17,470	17,101	17,479	17,557	(0.03)	37	12K	207M
1394/01/31	17,500	17,150	17,500	17,563	(0.04)	27	17K	297M
1394/01/30	17,498	17,150	17,498	17,570	(0.04)	18	15K	264M
1394/01/29	17,500	16,895	17,500	17,577	(0.12)	49	20K	348M
1394/01/26	17,411	17,010	17,634	17,598	(0.21)	46	103K	2B
1394/01/25	17,184	17,184	17,500	17,635	(1.48)	119	208K	4B
1394/01/24	17,520	17,399	17,520	17,900	(1.23)	30	176K	3B
1394/01/23	18,381	17,577	18,406	18,123	(1.02)	98	167K	3B
1394/01/22	18,400	18,310	18,599	18,309	0.09	58	49K	905M
1394/01/19	18,666	17,820	18,700	18,292	0.51	75	182K	3B
1394/01/18	18,500	17,805	18,601	18,199	0.23	131	117K	2B
1394/01/17	18,799	17,800	18,799	18,158	0.38	145	195K	4B
1394/01/16	18,090	18,000	18,090	18,089	3.99	174	744K	13B
1394/01/15	17,727	17,727	17,727	17,395	2.05	103	301K	5B
1394/01/11	17,532	17,500	17,532	17,046	1.12	65	171K	3B
1394/01/10	17,001	16,999	17,504	16,858	0.16	61	34K	597M
1394/01/09	16,997	16,912	16,997	16,831	2.98	100	457K	8B
1394/01/08	16,974	16,974	16,983	16,344	0.09	13	13K	217M
1394/01/05	16,974	16,400	16,974	16,330	0.05	22	8K	141M
1393/12/27	16,100	16,100	16,721	16,322	1.52	68	307K	5B
1393/12/26	16,193	15,850	16,193	16,078	0.07	45	119K	2B
1393/12/25	16,110	16,000	16,193	16,066	0.01	49	57K	915M
1393/12/24	16,000	15,850	16,001	16,065	(0.13)	56	98K	2B
1393/12/23	16,100	16,000	16,192	16,086	(0.02)	18	22K	352M
1393/12/20	15,800	15,800	16,198	16,089	(0.01)	27	66K	1B
1393/12/19	16,179	15,900	16,197	16,090	0.11	91	206K	3B
1393/12/18	15,950	15,931	16,000	16,073	(0.03)	18	31K	503M
1393/12/17	16,080	15,990	16,080	16,078	(0.06)	80	64K	1B
1393/12/16	16,050	15,851	16,099	16,088	(0.04)	19	17K	274M
1393/12/13	15,982	15,700	16,159	16,094	(0.05)	42	32K	514M
1393/12/12	16,197	16,050	16,197	16,102	(1.06)	47	835K	13B
1393/12/11	15,791	15,791	16,197	16,275	(0.17)	52	125K	2B
1393/12/10	16,080	16,080	16,190	16,302	(0.37)	147	195K	3B
1393/12/09	16,000	15,792	16,000	16,362	(0.32)	47	56K	880M
1393/12/06	16,054	16,000	16,199	16,414	(0.49)	63	132K	2B
1393/12/05	16,299	16,140	16,300	16,495	(0.18)	19	53K	866M
1393/12/04	16,300	16,200	16,300	16,524	(0.13)	31	38K	619M
1393/12/03	16,020	16,020	16,240	16,545	(0.18)	14	23K	371M
1393/12/02	16,535	16,001	16,535	16,575	(0.43)	60	71K	1B
1393/11/29	16,001	16,000	16,723	16,647	1.04	80	1M	21B
1393/11/28	16,241	15,901	16,241	16,475	(0.09)	27	21K	338M
1393/11/27	16,001	16,001	16,370	16,490	(0.14)	23	37K	597M
1393/11/26	16,400	15,915	16,400	16,513	(0.08)	13	13K	202M
1393/11/25	16,190	15,750	16,540	16,526	2.94	58	1M	17B
1393/11/21	15,920	15,700	16,000	16,054	(0.4)	33	90K	1B
1393/11/20	16,190	16,000	16,199	16,118	(0.09)	47	71K	1B
1393/11/19	16,050	16,021	16,200	16,132	(0.02)	35	43K	698M
1393/11/18	16,299	15,974	16,300	16,135	0.02	53	54K	877M
1393/11/15	16,124	16,124	16,240	16,132	0.05	53	90K	1B
1393/11/14	15,999	15,976	16,125	16,124	(0.02)	27	25K	395M
1393/11/13	15,600	15,600	16,000	16,127	(0.11)	57	40K	631M
1393/11/12	16,200	15,602	16,200	16,145	(0.14)	49	29K	453M
1393/11/11	16,245	15,801	16,245	16,168	(0.04)	37	21K	329M
1393/11/08	15,606	15,606	16,128	16,174	(0.27)	76	81K	1B
1393/11/07	15,920	15,620	15,920	16,218	(0.16)	24	22K	349M
1393/11/06	15,900	15,648	15,900	16,244	(0.34)	64	45K	703M
1393/11/05	16,134	15,900	16,134	16,299	(0.09)	44	24K	380M
1393/11/04	15,301	15,301	16,400	16,314	3.19	449	2M	37B
1393/11/01	15,381	15,269	15,500	15,810	(0.59)	133	83K	1B
1393/10/30	15,500	15,309	15,500	15,904	(0.08)	36	14K	210M
1393/10/29	15,333	15,303	15,897	15,917	(0.11)	38	18K	281M
1393/10/28	16,050	15,800	16,130	15,934	0.01	36	31K	500M
1393/10/27	15,969	15,965	16,300	15,932	0.50	163	224K	4B
1393/10/24	15,880	15,350	15,930	15,852	(0.14)	62	45K	699M
1393/10/23	16,199	15,287	16,200	15,874	(0.31)	72	73K	1B
1393/10/22	15,350	15,350	16,490	15,923	0.37	70	74K	1B
1393/10/21	15,910	15,864	15,910	15,865	(3.99)	256	561K	9B
1393/10/20	16,151	16,151	16,160	16,525	(1.77)	111	222K	4B
1393/10/17	16,463	16,462	16,940	16,823	(1.89)	134	264K	4B
1393/10/16	17,152	17,147	17,161	17,147	(4.0)	65	501K	9B
1393/10/15	17,450	17,286	17,675	17,861	(0.81)	101	104K	2B
1393/10/14	17,725	17,400	17,750	18,006	(0.23)	70	49K	870M
1393/10/13	18,314	17,749	18,314	18,048	(0.13)	40	42K	750M
1393/10/10	18,500	17,899	18,500	18,072	(0.24)	54	165K	3B
1393/10/09	18,400	18,000	18,400	18,115	0.07	59	68K	1B
1393/10/08	18,100	18,051	18,400	18,103	0.29	82	111K	2B
1393/10/07	18,007	18,000	18,010	18,050	(0.01)	27	19K	336M
1393/10/06	18,051	18,003	18,360	18,052	0.06	66	39K	711M
1393/10/03	18,200	18,045	18,200	18,042	0.04	52	44K	789M
1393/10/01	18,328	17,900	18,450	18,035	0.57	90	214K	4B
1393/09/29	18,000	17,700	18,000	17,933	(0.06)	48	32K	577M
1393/09/26	17,710	17,551	18,000	17,944	(0.33)	61	122K	2B
1393/09/25	18,000	17,611	18,250	18,003	(0.12)	77	53K	953M
1393/09/24	17,870	17,479	17,979	18,024	(1.01)	139	240K	4B
1393/09/23	18,512	17,870	18,522	18,207	(2.14)	91	339K	6B
1393/09/19	18,850	18,510	18,850	18,606	(1.44)	64	518K	10B
1393/09/18	18,896	18,621	18,896	18,877	(0.19)	39	66K	1B
1393/09/17	18,501	18,501	18,929	18,912	(0.09)	102	1M	28B
1393/09/16	18,602	18,602	18,740	18,929	(0.4)	78	110K	2B
1393/09/15	18,601	18,601	19,000	19,005	(0.25)	49	87K	2B
1393/09/12	19,490	18,860	19,490	19,052	(0.08)	59	120K	2B
1393/09/11	19,198	18,850	19,198	19,068	(0.01)	43	65K	1B
1393/09/10	18,880	18,700	19,090	19,070	(0.1)	63	100K	2B
1393/09/09	18,814	18,550	19,135	19,089	(0.4)	75	111K	2B
1393/09/08	19,310	18,900	19,720	19,165	(0.43)	106	257K	5B
1393/09/05	19,651	19,240	19,651	19,247	0.05	45	32K	627M
1393/09/04	18,960	18,950	19,800	19,238	(0.59)	81	229K	4B
1393/09/03	19,496	19,000	19,500	19,353	(0.73)	186	345K	7B
1393/09/02	19,300	19,300	19,500	19,496	(0.29)	82	153K	3B
1393/09/01	19,566	19,204	19,670	19,553	(0.05)	63	68K	1B
1393/08/28	19,300	19,251	19,700	19,563	0.13	65	148K	3B
1393/08/27	19,469	19,164	19,550	19,538	(0.88)	75	206K	4B
1393/08/26	19,010	19,010	19,751	19,711	0.13	77	2M	38B
1393/08/25	19,890	19,452	19,890	19,685	(0.34)	124	199K	4B
1393/08/24	19,927	19,700	19,927	19,753	(1.42)	81	2M	42B
1393/08/21	20,169	19,920	20,169	20,038	(0.01)	61	44K	885M
1393/08/20	20,340	20,000	20,340	20,041	(0.02)	102	79K	2B
1393/08/19	19,730	19,580	20,361	20,045	2.39	237	383K	8B
1393/08/18	19,723	19,430	19,723	19,578	0.06	68	49K	956M
1393/08/17	19,740	19,410	19,740	19,567	(0.18)	116	222K	4B
1393/08/14	19,800	19,400	19,800	19,603	(0.17)	121	206K	4B
1393/08/11	19,938	19,412	19,938	19,636	0.13	90	166K	3B
1393/08/10	19,949	19,555	19,949	19,611	0.09	128	192K	4B
1393/08/07	19,700	19,540	19,790	19,593	0.06	170	321K	6B
1393/08/06	19,960	19,560	19,960	19,581	0.13	105	154K	3B
1393/08/05	19,001	19,001	19,705	19,556	3.19	204	2M	30B
1393/08/04	18,720	18,551	19,100	18,951	(0.05)	144	798K	15B
1393/08/03	19,000	18,500	19,000	18,961	(0.46)	122	254K	5B
1393/07/30	19,000	18,605	19,000	19,048	(1.71)	190	256K	5B
1393/07/29	19,211	18,970	19,450	19,380	(1.13)	197	286K	5B
1393/07/28	19,300	19,130	19,850	19,602	0.10	562	1M	26B
1393/07/27	19,250	19,200	19,400	19,582	(0.21)	72	57K	1B
1393/07/26	19,211	19,211	19,400	19,623	(0.22)	89	51K	980M
1393/07/23	19,500	19,200	19,700	19,667	0.31	174	2M	49B
1393/07/22	19,790	19,252	19,790	19,607	(0.35)	192	104K	2B
1393/07/20	19,250	19,051	19,800	19,675	1.57	172	2M	41B
1393/07/19	19,600	19,150	19,650	19,371	(0.2)	128	130K	3B
1393/07/16	19,295	19,198	19,500	19,410	2.15	295	1M	22B
1393/07/15	19,200	18,920	19,200	19,001	0.10	135	2M	40B
1393/07/14	19,110	18,900	19,280	18,982	(0.01)	173	5M	98B
1393/07/12	19,390	18,810	19,390	18,983	1.31	229	715K	14B
1393/07/09	18,990	18,693	19,100	18,738	(3.76)	540	7M	139B
1393/07/08	19,999	19,352	19,999	19,471	(3.41)	315	5M	91B
1393/05/29	20,200	20,070	20,350	20,158	0.20	156	225K	5B
1393/05/28	20,000	19,912	20,200	20,117	0.56	318	1M	28B
1393/05/27	20,096	19,960	20,220	20,004	0.16	145	199K	4B
1393/05/26	20,000	19,970	20,298	19,972	0.21	123	178K	4B
1393/05/25	19,926	19,850	19,999	19,930	0.02	120	1M	22B
1393/05/22	19,800	19,784	20,000	19,926	0.72	163	371K	7B
1393/05/21	19,850	19,700	19,900	19,784	1.00	251	1M	24B
1393/05/20	19,610	19,610	19,838	19,589	0.42	140	160K	3B
1393/05/19	19,200	19,200	19,770	19,507	1.43	201	667K	13B
1393/05/18	19,001	18,551	20,095	19,232	(0.47)	339	972K	19B
1393/05/15	19,390	18,942	19,390	19,323	(0.9)	187	180K	3B
1393/05/14	19,630	19,200	19,790	19,498	0.09	180	110K	2B
1393/05/13	19,500	19,500	19,748	19,481	1.14	211	324K	6B
1393/05/12	19,021	19,021	19,549	19,261	0.88	122	252K	5B
1393/05/11	19,222	19,120	19,620	19,093	1.20	172	221K	4B
1393/05/06	19,150	19,000	19,250	18,866	0.61	174	138K	3B
1393/05/05	18,701	18,550	19,149	18,751	0.26	158	173K	3B
1393/05/04	18,996	18,501	18,996	18,703	(0.21)	129	133K	2B
1393/05/01	18,900	18,500	18,900	18,742	(0.7)	190	318K	6B
1393/04/31	18,600	18,580	19,150	18,874	1.60	231	952K	18B
1393/04/30	18,596	18,251	18,650	18,576	(0.4)	134	211K	4B
1393/04/29	18,210	18,000	18,977	18,650	2.20	310	933K	17B
1393/04/25	18,000	17,702	18,500	18,248	1.29	267	483K	9B
1393/04/24	18,200	17,700	18,400	18,015	(1.85)	358	384K	7B
1393/04/23	18,500	18,100	18,500	18,355	(0.36)	227	258K	5B
1393/04/22	18,800	18,000	18,800	18,422	1.25	552	1M	22B
1393/04/21	17,998	17,600	18,236	18,194	3.76	603	2M	30B
1393/04/18	17,499	17,351	17,798	17,535	10.32	663	2M	32B
1393/03/27	39,790	38,200	39,790	38,591	(2.48)	579	711K	27B
1393/03/26	38,856	38,700	40,100	39,571	0.23	301	216K	9B
1393/03/25	39,200	38,572	39,698	39,482	(1.01)	204	202K	8B
1393/03/24	40,042	38,501	40,295	39,885	(0.38)	179	119K	5B
1393/03/21	40,490	39,881	40,490	40,037	(0.03)	191	204K	8B
1393/03/20	40,278	40,000	40,796	40,050	(0.93)	149	1M	44B
1393/03/19	39,500	39,500	40,850	40,428	0.20	248	709K	29B
1393/03/18	39,940	39,600	40,400	40,349	0.58	99	552K	22B
1393/03/17	40,000	39,600	40,005	40,117	(0.14)	79	69K	3B
1393/03/13	39,551	39,500	40,450	40,175	(0.09)	105	59K	2B
1393/03/12	40,210	39,452	40,600	40,212	0.0	102	97K	4B
1393/03/11	39,000	39,000	39,590	40,210	(0.31)	112	57K	2B
1393/03/10	40,000	38,900	40,063	40,335	(0.39)	149	72K	3B
1393/03/07	40,200	39,600	40,200	40,494	(1.09)	195	216K	9B
1393/03/05	40,350	40,105	40,888	40,939	(0.69)	170	148K	6B
1393/03/04	41,000	40,055	41,000	41,222	(0.49)	131	101K	4B
1393/03/03	41,679	41,100	41,727	41,423	2.15	296	452K	19B
1393/02/31	40,450	40,051	40,940	40,552	2.74	301	766K	31B
1393/02/30	38,056	38,056	40,213	39,470	2.08	349	292K	12B
1393/02/29	38,651	38,003	38,999	38,667	(0.1)	111	90K	3B
1393/02/28	38,000	38,000	39,000	38,704	2.93	227	2M	96B
1393/02/27	37,310	37,310	37,950	37,601	0.37	163	750K	28B
1393/02/24	37,500	37,350	37,800	37,463	0.10	115	103K	4B
1393/02/22	37,790	37,350	37,800	37,427	0.03	67	68K	3B
1393/02/21	37,909	37,252	37,910	37,414	0.01	73	99K	4B
1393/02/20	37,699	37,400	37,990	37,412	0.53	110	155K	6B
1393/02/17	37,100	37,099	37,699	37,215	0.03	117	462K	17B
1393/02/16	37,180	36,709	37,225	37,205	(0.68)	87	1M	40B
1393/02/15	36,999	36,520	37,180	37,459	(0.33)	119	100K	4B
1393/02/14	36,600	36,500	37,425	37,584	(0.09)	41	22K	816M
1393/02/13	37,300	36,900	37,899	37,617	(0.34)	77	104K	4B
1393/02/10	37,500	37,210	37,998	37,747	0.11	91	154K	6B
1393/02/09	38,140	37,100	38,140	37,707	(0.05)	79	42K	2B
1393/02/08	38,300	37,448	38,300	37,724	0.76	128	242K	9B
1393/02/07	38,500	37,840	38,500	37,441	0.50	126	125K	5B
1393/02/06	37,000	37,000	37,836	37,254	2.40	143	339K	13B
1393/02/03	37,180	35,950	37,198	36,381	0.57	147	132K	5B
1393/02/02	37,000	35,400	37,200	36,174	0.38	150	163K	6B
1393/02/01	36,799	36,710	37,000	36,036	0.28	79	49K	2B
1393/01/31	35,003	35,003	36,850	35,934	0.01	79	77K	3B
1393/01/30	35,701	35,002	35,845	35,929	(0.27)	58	75K	3B
1393/01/27	36,000	35,500	36,000	36,027	(0.01)	64	42K	2B
1393/01/26	35,120	35,120	35,700	36,032	(0.39)	93	86K	3B
1393/01/25	35,120	35,117	35,490	36,172	(1.12)	101	145K	5B
1393/01/24	36,073	35,306	36,081	36,580	(0.53)	102	81K	3B
1393/01/23	36,900	36,001	36,990	36,776	(0.41)	81	243K	9B
1393/01/20	37,000	36,150	37,000	36,927	(0.1)	46	60K	2B
1393/01/19	36,450	36,450	37,298	36,964	(0.28)	69	267K	10B
1393/01/18	36,750	36,500	37,300	37,068	(0.73)	122	247K	9B
1393/01/17	38,299	36,205	38,300	37,342	(0.41)	104	158K	6B
1393/01/16	37,600	37,600	38,399	37,494	0.70	60	133K	5B
1393/01/11	37,799	37,500	37,870	37,232	0.80	106	180K	7B
1393/01/10	37,290	37,250	37,999	36,937	0.53	64	96K	4B
1393/01/09	36,990	36,501	37,300	36,741	0.01	92	37K	1B
1393/01/06	37,740	36,796	38,000	36,739	0.19	120	50K	2B
1393/01/05	37,768	37,000	37,768	36,668	0.38	46	83K	3B
1392/12/28	37,884	36,910	37,884	36,529	0.28	94	80K	3B
1392/12/27	37,536	35,402	37,536	36,427	0.93	124	295K	11B
1392/12/26	36,639	36,639	36,639	36,093	2.45	104	306K	11B
1392/12/25	36,014	35,350	36,014	35,230	1.74	42	218K	8B
1392/12/24	35,530	35,200	35,530	34,629	1.36	95	180K	6B
1392/12/21	34,549	34,100	35,401	34,164	0.36	109	74K	3B
1392/12/20	34,000	33,600	34,550	34,040	0.02	125	203K	7B
1392/12/19	33,900	33,403	33,900	34,032	(1.74)	148	276K	9B
1392/12/18	33,852	33,805	34,590	34,636	(1.45)	207	202K	7B
1392/12/17	35,500	35,000	35,500	35,144	(8.86)	61	244K	9B
1392/11/19	38,002	37,999	38,010	38,562	(2.58)	77	323K	12B
1392/11/16	39,485	39,485	39,485	39,582	(3.76)	120	471K	19B
1392/11/15	41,500	40,700	41,500	41,130	(0.08)	46	102K	4B
1392/11/14	40,399	39,972	41,629	41,164	(0.2)	110	116K	5B
1392/11/13	42,568	40,000	42,568	41,248	(0.92)	144	166K	7B
1392/11/12	42,130	41,751	42,661	41,629	1.48	248	296K	12B
1392/11/09	41,110	39,953	41,528	41,021	2.73	256	453K	19B
1392/11/08	40,000	39,200	41,082	39,931	1.09	229	249K	10B
1392/11/07	40,000	38,700	40,000	39,502	(0.21)	143	217K	9B
1392/11/06	39,800	38,800	40,000	39,585	(0.35)	107	121K	5B
1392/11/05	39,310	38,503	40,389	39,725	0.47	122	256K	10B
1392/11/02	39,000	38,860	39,799	39,538	(0.5)	123	138K	5B
1392/11/01	40,870	39,010	40,870	39,735	0.21	131	202K	8B
1392/10/30	40,000	38,911	40,001	39,653	(2.12)	229	323K	13B
1392/10/28	40,500	39,558	40,500	40,511	(0.4)	182	109K	4B
1392/10/25	41,000	40,000	41,000	40,675	6.15	351	751K	31B
1392/10/22	39,000	38,167	39,000	38,317	(3.61)	213	513K	20B
1392/10/21	40,000	38,318	40,000	39,751	(0.41)	101	152K	6B
1392/10/18	40,000	39,000	40,000	39,914	0.01	113	125K	5B
1392/10/17	40,000	38,885	40,000	39,911	(0.61)	154	292K	12B
1392/10/16	39,802	39,800	41,000	40,154	0.10	154	133K	5B
1392/10/15	40,289	39,902	41,150	40,113	0.75	188	413K	17B
1392/10/14	40,660	39,801	40,664	39,813	0.70	190	239K	10B
1392/10/11	38,160	38,160	40,290	39,535	1.11	197	479K	19B
1392/10/09	39,000	38,500	40,000	39,101	(2.39)	260	435K	17B
1392/10/08	39,000	39,000	41,531	40,057	0.31	132	113K	5B
1392/10/07	39,995	38,992	39,995	39,934	(1.68)	266	235K	9B
1392/10/04	41,112	39,601	41,120	40,616	(1.06)	301	233K	9B
1392/10/03	42,000	40,801	42,368	41,050	0.76	208	164K	7B
1392/10/01	40,538	40,538	41,900	40,739	0.47	123	93K	4B
1392/09/30	40,539	40,538	41,275	40,550	(3.97)	382	1M	48B
1392/09/27	43,000	41,275	43,000	42,227	(1.78)	258	579K	24B
1392/09/26	44,210	42,581	44,210	42,994	(0.96)	169	2M	97B
1392/09/25	42,230	42,230	44,100	43,412	(0.03)	160	148K	6B
1392/09/24	41,950	41,100	43,628	43,424	3.51	284	610K	26B
1392/09/23	41,000	40,700	42,150	41,950	(0.88)	181	355K	15B
1392/09/20	42,147	41,500	42,200	42,324	(0.44)	158	235K	10B
1392/09/19	42,300	41,015	43,236	42,510	2.25	316	439K	19B
1392/09/18	41,400	40,850	42,400	41,574	0.77	265	473K	20B
1392/09/17	39,220	39,220	41,649	41,257	3.02	412	545K	22B
1392/09/16	40,499	40,000	40,499	40,048	0.19	186	166K	7B
1392/09/13	40,000	40,000	40,400	39,971	0.78	194	271K	11B
1392/09/12	40,100	39,111	40,100	39,663	(0.04)	169	143K	6B
1392/09/11	39,000	39,000	39,965	39,677	(0.72)	177	372K	15B
1392/09/10	40,000	39,560	40,399	39,965	(0.17)	287	882K	35B
1392/09/09	40,278	39,401	40,300	40,033	0.81	256	471K	19B
1392/09/06	39,502	39,000	39,999	39,712	(1.09)	299	474K	19B
1392/09/05	41,100	39,651	41,100	40,149	(2.01)	343	727K	29B
1392/09/04	42,100	40,000	42,100	40,974	0.29	633	1M	45B
1392/09/03	41,305	39,100	41,305	40,856	2.87	760	1M	45B
1392/09/02	39,400	38,800	41,000	39,717	(1.69)	457	554K	22B
1392/08/29	41,299	38,900	41,299	40,400	0.32	310	466K	19B
1392/08/28	39,989	38,940	40,493	40,272	3.43	639	1M	57B
1392/08/27	38,938	38,052	38,938	38,936	3.99	806	4M	171B
1392/08/26	37,667	37,667	37,667	37,441	3.37	50	422K	16B
1392/08/25	36,957	36,957	36,957	36,219	1.92	46	240K	9B
1392/08/21	36,703	36,703	36,703	35,536	0.69	26	87K	3B
1392/08/20	36,601	36,601	36,601	35,292	0.28	25	35K	1B
1392/08/15	36,252	36,252	36,252	35,194	0.96	55	121K	4B
1392/08/14	34,300	34,200	35,493	34,858	2.14	326	746K	26B
1392/08/13	34,000	33,406	34,500	34,128	0.66	264	411K	14B
1392/08/12	34,000	33,406	34,300	33,904	(0.03)	323	1M	35B
1392/08/11	34,900	33,700	34,900	33,913	(2.66)	510	708K	24B
1392/08/08	34,500	34,500	35,700	34,838	8.75	649	2M	68B
1392/07/16	31,300	31,250	32,082	32,034	3.84	374	733K	23B
1392/07/15	31,437	30,501	31,447	30,849	(0.44)	214	418K	13B
1392/07/14	30,600	30,600	31,373	30,984	2.71	363	764K	24B
1392/07/13	30,600	29,444	30,700	30,167	(1.06)	231	353K	11B
1392/07/10	30,795	30,200	30,900	30,491	(1.08)	275	697K	21B
1392/07/09	31,200	30,650	31,300	30,825	(1.48)	333	594K	18B
1392/07/08	30,998	30,611	31,514	31,287	3.23	516	1M	40B
1392/07/07	30,404	29,300	30,404	30,307	3.67	342	1M	44B
1392/07/06	29,235	29,235	29,235	29,235	4.00	59	786K	23B
1392/07/03	27,250	27,240	28,394	28,111	2.96	319	960K	27B
1392/07/02	27,800	26,800	27,800	27,302	(1.48)	153	381K	10B
1392/07/01	26,500	26,500	27,900	27,712	2.92	221	560K	16B
1392/06/31	27,500	26,634	27,500	26,927	(2.94)	250	470K	13B
1392/06/30	27,753	27,011	27,753	27,743	3.96	260	808K	22B
1392/06/27	26,299	26,100	27,153	26,686	2.21	302	775K	21B
1392/06/26	26,300	25,900	26,400	26,109	2.55	206	547K	14B
1392/06/25	25,899	25,200	25,899	25,460	1.37	197	366K	9B
1392/06/24	24,220	24,220	25,179	25,116	3.74	205	1M	26B
1392/06/23	24,800	24,111	24,800	24,211	0.72	142	225K	5B
1392/06/20	24,608	24,608	24,608	24,039	1.59	88	200K	5B
1392/06/19	23,990	23,885	24,262	23,662	1.43	78	185K	4B
1392/06/18	23,000	22,999	23,600	23,329	(0.05)	56	56K	1B
1392/06/17	23,000	22,650	23,401	23,341	(0.26)	97	64K	1B
1392/06/16	22,635	22,635	22,880	23,401	(0.75)	120	102K	2B
1392/06/13	23,999	22,800	23,999	23,578	(0.7)	116	105K	2B
1392/06/12	24,550	23,700	24,550	23,744	0.53	99	118K	3B
1392/06/10	23,699	23,610	24,097	23,618	1.84	133	275K	7B
1392/06/09	23,499	23,300	23,800	23,191	0.32	85	87K	2B
1392/06/06	22,809	22,809	22,994	23,117	(2.7)	205	341K	8B
1392/06/05	24,000	23,023	24,000	23,759	(0.93)	175	271K	6B
1392/06/04	24,198	23,854	24,198	23,982	(0.06)	133	121K	3B
1392/06/03	24,001	23,923	24,210	23,997	(1.0)	145	500K	12B
1392/06/02	24,700	24,000	24,799	24,239	0.13	115	216K	5B
1392/05/30	23,950	23,903	24,399	24,207	(1.16)	135	403K	10B
1392/05/29	24,500	23,900	24,500	24,491	(1.32)	140	213K	5B
1392/05/28	25,100	24,600	25,100	24,818	(0.16)	146	178K	4B
1392/05/27	25,500	24,750	25,500	24,859	0.05	141	398K	10B
1392/05/26	24,999	24,555	25,070	24,847	2.99	333	617K	15B
1392/05/23	24,301	23,504	24,699	24,125	(1.46)	207	635K	15B
1392/05/22	24,380	24,200	24,798	24,483	0.89	199	613K	15B
1392/05/21	24,600	24,111	24,600	24,268	0.34	210	423K	10B
1392/05/20	24,300	24,050	24,300	24,185	(0.94)	276	772K	19B
1392/05/16	24,071	24,071	24,900	24,415	(0.19)	197	369K	9B
1392/05/15	24,493	23,901	25,200	24,462	(1.44)	195	509K	12B
1392/05/13	25,046	24,700	26,000	24,819	(1.52)	259	890K	22B
1392/05/12	25,698	25,000	25,698	25,203	(1.33)	377	814K	21B
1392/05/09	25,689	25,400	25,800	25,542	(1.23)	552	2M	64B
1392/05/07	26,252	25,490	26,650	25,859	(1.9)	510	1M	27B
1392/05/06	26,272	26,190	26,800	26,361	0.74	473	1M	30B
1392/04/26	26,149	25,750	26,149	26,167	(0.1)	32	58K	2B
1392/04/25	26,300	25,600	26,300	26,192	(0.23)	158	86K	2B
1392/04/24	26,197	25,512	26,793	26,252	1.90	468	842K	22B
1392/04/23	25,700	25,300	26,196	25,763	0.49	287	587K	15B
1392/04/22	25,102	24,860	25,955	25,638	(0.97)	133	147K	4B
1392/04/19	26,359	24,899	26,390	25,890	2.03	442	951K	25B
1392/04/18	25,742	24,670	25,742	25,375	(1.22)	323	459K	12B
1392/04/17	25,599	25,466	26,100	25,688	0.87	416	1M	36B
1392/04/16	25,490	25,490	25,490	25,466	3.90	87	488K	12B
1392/04/15	25,069	25,000	25,105	24,510	1.53	103	197K	5B
1392/04/12	23,700	23,261	24,265	24,140	3.46	237	1M	29B
1392/04/11	23,991	23,201	23,991	23,332	(2.34)	290	631K	15B
1392/04/10	24,000	23,702	24,100	23,890	(0.9)	407	1M	27B
1392/04/09	24,623	23,800	24,699	24,107	(2.13)	498	1M	30B
1392/04/08	24,862	23,906	24,862	24,632	3.04	325	538K	13B
1392/04/05	23,768	23,764	23,912	23,906	3.97	238	973K	23B
1392/04/04	22,970	22,505	23,600	22,993	(0.42)	512	2M	46B
1392/04/02	23,133	22,401	24,058	23,089	7.79	856	4M	94B
1392/04/01	22,145	22,145	22,145	21,420	0.59	19	74K	2B
1392/03/29	22,141	22,141	22,141	21,294	0.02	15	2K	54M
1392/03/28	22,088	22,088	22,088	21,290	0.24	13	30K	665M
1392/03/27	21,814	21,814	21,814	21,239	1.26	13	158K	3B
1392/03/26	21,777	21,777	21,777	20,975	0.17	13	21K	453M
1392/03/25	21,756	21,756	21,756	20,940	0.10	9	12K	260M
1392/03/22	21,272	21,272	21,272	20,920	2.28	18	285K	6B
1392/03/21	21,175	21,175	21,175	20,454	0.46	12	57K	1B
1392/03/20	20,100	20,004	20,401	20,361	3.79	123	491K	10B
1392/03/19	19,400	19,006	20,170	19,617	3.24	548	1M	27B
1392/03/11	27,500	26,070	27,500	26,501	(2.41)	1,057	2M	52B
1392/03/08	26,599	26,500	27,501	27,155	2.55	761	1M	39B
1392/03/07	26,499	26,000	26,699	26,479	(0.32)	547	924K	24B
1392/03/06	27,200	26,375	27,200	26,565	(1.32)	696	2M	43B
1392/03/05	26,990	26,500	27,177	26,919	2.97	853	2M	56B
1392/03/04	25,500	25,200	26,261	26,142	3.53	836	2M	60B
1392/03/01	24,900	24,601	25,500	25,251	(0.26)	343	697K	18B
1392/02/31	25,400	24,850	25,699	25,318	(0.91)	472	781K	20B
1392/02/30	25,271	25,252	26,100	25,551	(2.2)	976	2M	45B
1392/02/29	25,900	25,500	26,221	26,127	3.63	688	3M	74B
1392/02/28	25,515	24,841	25,515	25,213	2.77	1,102	2M	62B
1392/02/25	24,900	23,911	25,880	24,534	9.69	1,513	7M	160B
1392/01/19	21,810	21,810	22,740	22,366	0.29	94	228K	5B
1392/01/18	22,010	21,755	22,011	22,302	(0.48)	126	95K	2B
1392/01/17	22,661	22,011	22,799	22,410	0.01	77	68K	2B
1392/01/14	22,494	22,430	23,100	22,408	0.24	60	76K	2B
1392/01/11	22,420	22,400	22,950	22,355	0.11	54	76K	2B
1392/01/10	22,999	22,010	22,999	22,331	0.02	70	36K	811M
1392/01/07	22,363	21,800	22,363	22,327	3.83	211	549K	12B
1392/01/06	21,503	21,503	21,503	21,503	4.00	102	815K	18B
1392/01/05	21,491	21,491	21,491	20,676	0.05	8	7K	144M
1391/12/28	20,500	20,500	21,287	20,665	0.96	160	252K	5B
1391/12/27	20,894	20,300	20,894	20,469	(1.0)	86	1M	25B
1391/12/26	20,699	20,000	21,333	20,675	0.32	127	232K	5B
1391/12/23	20,000	20,000	20,616	20,610	3.96	194	562K	12B
1391/12/22	19,598	19,250	20,000	19,824	0.78	93	869K	17B
1391/12/21	19,549	19,301	19,770	19,670	(0.44)	125	1M	22B
1391/12/20	19,600	19,162	19,979	19,756	(0.07)	54	109K	2B
1391/12/19	19,700	19,500	20,000	19,769	0.43	165	362K	7B
1391/12/16	19,310	19,051	19,749	19,685	1.96	111	1M	24B
1391/12/15	19,200	19,010	19,390	19,306	1.57	103	539K	10B
1391/12/14	19,600	18,600	19,600	19,007	(1.77)	216	300K	6B
1391/12/13	19,600	19,343	19,600	19,349	(3.97)	183	577K	11B
1391/12/12	20,999	19,811	20,999	20,148	(2.36)	188	706K	14B
1391/12/09	20,899	20,536	21,049	20,636	0.49	120	236K	5B
1391/12/08	19,352	19,352	20,936	20,536	2.01	140	352K	7B
1391/12/07	20,979	19,998	20,979	20,131	(3.36)	97	434K	9B
1391/12/06	21,110	20,590	21,110	20,831	(2.87)	280	603K	13B
1391/12/05	21,499	20,640	21,499	21,447	(4.49)	69	547K	12B
1391/11/30	22,600	22,012	22,600	22,455	(1.32)	130	285K	6B
1391/11/29	23,000	22,600	23,000	22,755	(0.98)	137	432K	10B
1391/11/28	22,701	22,701	23,100	22,981	(0.02)	87	85K	2B
1391/11/25	22,601	22,601	23,059	22,985	(0.16)	175	307K	7B
1391/11/24	23,400	22,600	23,400	23,022	(1.05)	127	498K	11B
1391/11/23	23,650	22,802	23,650	23,266	0.62	156	814K	19B
1391/11/21	23,440	22,500	23,800	23,123	0.07	159	200K	5B
1391/11/18	23,205	23,002	23,441	23,107	2.52	232	1M	30B
1391/11/17	21,940	21,900	23,125	22,540	1.37	167	361K	8B
1391/11/16	22,410	21,909	22,699	22,236	(2.56)	160	359K	8B
1391/11/15	23,000	22,500	23,000	22,821	(0.1)	88	56K	1B
1391/11/14	22,699	22,699	23,498	22,843	0.33	110	136K	3B
1391/11/11	22,831	22,202	22,855	22,769	(1.11)	139	206K	5B
1391/11/09	22,999	22,302	23,096	23,025	(0.31)	131	198K	5B
1391/11/08	23,760	22,652	23,760	23,096	(2.11)	264	325K	7B
1391/11/07	23,595	23,510	23,595	23,595	4.00	206	908K	21B
1391/11/04	22,550	22,550	23,233	22,688	1.56	74	201K	5B
1391/11/03	22,401	22,339	22,401	22,340	(3.99)	277	845K	19B
1391/11/02	23,800	22,919	23,800	23,269	(2.53)	232	471K	11B
1391/11/01	23,999	23,500	23,999	23,873	(0.45)	155	169K	4B
1391/10/30	24,074	23,706	24,074	23,981	(0.38)	171	225K	5B
1391/10/27	24,000	23,882	24,200	24,072	(0.5)	178	292K	7B
1391/10/26	24,011	23,870	24,920	24,192	0.52	272	443K	11B
1391/10/25	24,375	23,950	24,375	24,068	(0.54)	307	803K	19B
1391/10/24	24,499	24,000	24,548	24,198	0.49	302	652K	16B
1391/10/20	24,450	24,000	24,450	24,081	0.06	165	466K	11B
1391/10/19	24,401	23,668	24,659	24,066	1.48	334	392K	9B
1391/10/18	23,200	23,200	24,000	23,715	0.92	208	401K	10B
1391/10/17	24,000	23,240	24,005	23,498	(2.93)	297	432K	10B
1391/10/13	24,940	24,077	24,940	24,208	(3.48)	429	973K	24B
1391/10/12	25,700	24,756	25,700	25,080	1.33	452	705K	18B
1391/10/11	23,700	23,700	25,622	24,751	0.46	892	3M	76B
1391/10/10	24,130	24,116	24,350	24,637	(1.92)	89	244K	6B
1391/10/09	26,000	24,701	26,000	25,120	(1.4)	514	998K	25B
1391/10/06	24,980	24,612	26,000	25,477	1.28	764	2M	56B
1391/10/05	26,600	24,958	26,600	25,154	(3.24)	601	2M	43B
1391/10/04	25,900	25,310	26,308	25,997	2.77	766	3M	83B
1391/10/03	24,850	24,850	25,398	25,297	3.58	798	2M	62B
1391/10/02	24,438	23,800	24,438	24,422	3.93	595	4M	86B
1391/09/29	23,499	23,480	23,499	23,499	4.00	159	1M	24B
1391/09/28	22,597	22,590	22,597	22,596	3.99	140	1M	31B
1391/09/27	21,490	21,489	21,824	21,728	3.54	148	625K	14B
1391/09/26	21,000	20,703	21,090	20,985	(0.31)	152	456K	10B
1391/09/25	21,486	20,800	21,486	21,051	1.32	143	465K	10B
1391/09/22	20,980	20,631	20,980	20,776	(3.32)	256	582K	12B
1391/09/21	21,600	21,400	21,800	21,490	(1.17)	148	522K	11B
1391/09/20	21,504	21,400	21,997	21,744	(0.58)	127	208K	4B
1391/09/19	22,619	21,823	22,620	21,870	(3.79)	214	913K	20B
1391/09/18	22,890	22,400	23,000	22,732	1.21	167	402K	9B
1391/09/15	22,200	22,100	22,699	22,461	0.99	199	565K	13B
1391/09/14	22,400	22,005	22,700	22,241	(0.62)	194	719K	16B
1391/09/13	22,080	21,892	22,718	22,379	(1.38)	277	1M	23B
1391/09/12	22,718	21,871	22,718	22,693	3.88	640	6M	135B
1391/09/11	21,845	21,740	21,845	21,845	4.00	381	3M	58B
1391/09/08	21,005	21,005	21,005	21,005	4.00	47	609K	13B
1391/09/07	20,579	20,579	20,579	20,198	2.07	34	259K	5B
1391/09/06	19,236	19,236	20,023	19,788	2.78	161	1M	20B
1391/09/01	19,200	19,200	19,500	19,253	1.89	149	346K	7B
1391/08/30	18,700	18,700	19,200	18,896	0.62	102	217K	4B
1391/08/29	18,760	18,503	19,190	18,780	(0.78)	114	335K	6B
1391/08/28	18,900	18,762	19,185	18,928	(1.13)	131	393K	7B
1391/08/27	18,960	18,600	19,244	19,144	3.46	290	1M	20B
1391/08/24	18,400	18,400	18,800	18,504	2.10	165	478K	9B
1391/08/23	18,000	18,000	18,206	18,123	3.52	106	444K	8B
1391/08/22	17,980	17,251	17,980	17,506	0.51	109	160K	3B
1391/08/21	17,900	17,321	18,100	17,418	(2.16)	192	499K	9B
1391/08/20	18,400	17,726	18,400	17,802	(3.57)	330	962K	17B
1391/08/17	18,490	18,307	18,900	18,461	0.69	143	750K	14B
1391/08/16	18,040	18,040	18,798	18,334	(0.24)	113	756K	14B
1391/08/15	19,129	18,231	19,129	18,378	(2.94)	157	1M	22B
1391/08/14	18,803	18,803	19,000	18,934	(0.16)	94	248K	5B
1391/08/10	18,998	18,420	19,020	18,964	(0.93)	129	551K	10B
1391/08/09	19,060	19,010	19,297	19,142	0.01	116	638K	12B
1391/08/08	19,050	19,050	19,215	19,141	0.29	89	517K	10B
1391/08/07	19,416	19,011	19,490	19,086	(1.21)	160	505K	10B
1391/08/06	19,330	18,920	19,449	19,320	1.77	192	1M	26B
1391/08/03	19,420	18,861	19,420	18,984	(0.9)	248	2M	29B
1391/08/02	19,100	18,907	19,350	19,156	(0.67)	178	699K	13B
1391/08/01	19,967	19,207	19,967	19,286	0.41	280	3M	63B
1391/07/30	19,219	19,000	19,219	19,207	3.93	348	2M	40B
1391/07/29	18,480	18,480	18,480	18,480	4.00	53	504K	9B
1391/07/26	17,400	17,180	17,847	17,770	3.55	220	1M	18B
1391/07/25	17,089	16,902	17,400	17,161	0.16	173	686K	12B
1391/07/24	17,200	16,931	17,460	17,133	1.35	131	342K	6B
1391/07/23	16,501	16,501	17,200	16,904	0.64	138	548K	9B
1391/07/22	17,000	16,551	17,000	16,797	(1.15)	144	408K	7B
1391/07/19	17,001	16,605	17,200	16,993	0.07	114	283K	5B
1391/07/18	17,111	16,920	17,190	16,981	0.19	104	341K	6B
1391/07/17	16,660	16,660	17,098	16,948	0.94	106	424K	7B
1391/07/16	16,900	16,610	17,021	16,791	(2.89)	143	479K	8B
1391/07/15	17,495	16,871	17,610	17,291	(1.34)	157	346K	6B
1391/07/12	17,234	17,230	17,582	17,525	3.66	238	800K	14B
1391/07/11	16,501	16,501	17,199	16,907	1.97	249	1M	18B
1391/07/10	17,400	16,080	17,400	16,580	(0.94)	302	756K	13B
1391/07/09	16,756	16,401	16,756	16,738	3.89	278	2M	29B
1391/07/08	16,154	16,110	16,154	16,112	3.73	173	467K	8B
1391/07/05	15,311	15,300	15,600	15,533	3.19	275	662K	10B
1391/07/04	14,850	14,850	15,199	15,053	2.24	156	583K	9B
1391/07/03	14,305	14,305	14,899	14,723	(0.71)	115	261K	4B
1391/07/02	15,399	14,489	15,400	14,828	0.04	158	431K	6B
1391/07/01	14,930	14,323	15,150	14,822	1.14	129	283K	4B
1391/06/29	14,750	14,401	14,750	14,655	(1.71)	121	317K	5B
1391/06/28	15,000	14,720	15,111	14,910	1.29	156	432K	6B
1391/06/27	14,201	14,201	14,935	14,720	1.03	118	515K	8B
1391/06/26	14,789	14,480	14,790	14,570	0.20	114	135K	2B
1391/06/25	14,200	14,200	14,700	14,541	2.16	219	770K	11B
1391/06/21	14,100	14,100	14,309	14,234	2.51	156	643K	9B
1391/06/20	13,404	13,404	13,936	13,886	3.63	174	710K	10B
1391/06/19	14,110	13,206	14,110	13,400	(2.59)	185	396K	5B
1391/06/18	14,002	13,539	14,166	13,756	(0.96)	210	698K	10B
1391/06/15	13,800	13,700	13,919	13,889	3.77	282	1M	18B
1391/06/14	13,350	13,150	13,407	13,384	3.82	206	921K	12B
1391/06/13	12,570	12,570	12,955	12,892	3.49	174	798K	10B
1391/06/12	12,590	12,401	12,700	12,457	0.33	92	124K	2B
1391/06/06	12,610	12,125	12,610	12,416	(1.66)	181	385K	5B
1391/06/05	12,600	12,488	12,650	12,626	3.79	306	859K	11B
1391/06/04	12,123	11,640	12,599	12,165	(7.68)	489	2M	22B
1391/06/01	12,670	12,670	12,670	13,177	(0.15)	8	19K	236M
1391/05/31	12,675	12,675	12,675	13,197	(0.05)	15	5K	67M
1391/05/28	12,676	12,676	12,676	13,203	(0.01)	3	1K	15M
1391/05/25	12,726	12,726	12,726	13,204	(0.39)	8	49K	627M
1391/05/24	12,747	12,747	12,747	13,256	(0.17)	12	20K	259M
1391/05/23	12,784	12,784	12,784	13,278	(0.29)	9	36K	456M
1391/05/22	12,811	12,811	12,811	13,316	(0.21)	6	26K	331M
1391/05/21	12,825	12,825	12,825	13,344	(0.11)	11	14K	177M
1391/05/18	12,831	12,831	12,831	13,359	(0.04)	7	6K	72M
1391/05/17	12,896	12,896	12,896	13,365	(0.51)	8	64K	820M
1391/05/16	12,964	12,964	12,964	13,433	(0.53)	11	66K	854M
1391/05/15	13,034	13,034	13,034	13,504	(0.54)	14	67K	875M
1391/05/14	13,099	13,099	13,099	13,577	(0.49)	9	61K	802M
1391/05/11	13,421	13,421	13,421	13,644	(2.4)	32	301K	4B
1391/05/10	13,560	13,560	13,560	13,980	(1.03)	47	128K	2B
1391/05/09	13,608	13,608	13,608	14,125	(0.35)	18	44K	603M
1391/05/08	13,707	13,685	13,707	14,175	(0.56)	40	71K	972M
1391/05/07	14,351	13,780	14,351	14,255	(0.67)	95	105K	1B
1391/05/04	14,200	14,104	14,299	14,351	(0.62)	39	170K	2B
1391/05/03	14,580	14,100	14,580	14,441	(0.39)	84	168K	2B
1391/05/02	14,697	14,352	14,697	14,498	(0.87)	142	678K	10B
1391/05/01	14,734	14,402	14,734	14,625	0.32	83	663K	10B
1391/04/31	14,441	14,400	14,770	14,579	0.94	69	513K	7B
1391/04/28	14,599	14,200	14,700	14,443	0.84	153	641K	9B
1391/04/27	14,465	14,060	14,540	14,322	(0.98)	178	571K	8B
1391/04/26	14,404	14,384	14,830	14,464	(3.46)	348	879K	13B
1391/04/25	15,290	14,947	15,290	14,983	(3.76)	187	496K	7B
1391/04/24	15,820	15,201	15,820	15,569	(0.96)	338	1M	17B
1391/04/21	15,679	15,499	15,879	15,720	2.90	469	2M	34B
1391/04/20	15,549	14,998	15,549	15,277	1.83	584	2M	24B
1391/04/12	20,105	20,000	20,310	20,202	0.33	605	5M	105B
1391/04/11	20,161	20,012	20,200	20,136	(0.4)	156	384K	8B
1391/04/10	20,000	20,000	20,358	20,216	3.27	251	579K	12B
1391/04/07	19,000	18,921	19,600	19,575	(0.57)	125	128K	2B
1391/04/06	19,801	19,391	19,801	19,687	(2.53)	105	336K	7B
1391/04/05	20,000	19,868	20,098	20,198	(0.71)	123	209K	4B
1391/04/04	19,700	19,700	20,378	20,342	(0.18)	193	7M	148B
1391/04/03	20,988	20,316	20,988	20,378	(3.7)	83	684K	14B
1391/03/31	21,401	20,527	21,450	21,162	(0.95)	268	1M	24B
1391/03/30	21,300	21,031	21,479	21,365	0.12	158	906K	19B
1391/03/28	21,501	21,100	22,000	21,339	(1.69)	479	2M	50B
1391/03/27	21,972	21,100	22,199	21,705	1.35	684	3M	72B
1391/01/15	20,807	20,801	21,449	21,415	(0.54)	32	105K	2B
1391/01/14	21,151	21,000	21,828	21,532	(1.29)	104	295K	6B
1391/01/09	21,880	21,303	22,099	21,813	2.18	135	449K	10B
1391/01/08	20,998	20,998	21,896	21,347	0.42	101	364K	8B
1391/01/07	20,530	20,516	20,930	21,258	(0.52)	56	76K	2B
1391/01/06	21,532	20,810	21,532	21,370	3.22	144	783K	17B
1391/01/05	20,730	20,730	21,221	20,704	1.47	38	187K	4B
1390/12/28	20,205	20,202	20,729	20,405	2.33	130	370K	8B
1390/12/27	19,788	19,512	20,202	19,940	2.65	115	431K	9B
1390/12/24	19,000	19,000	19,818	19,425	1.94	437	2M	45B
1390/12/23	19,000	19,000	19,269	19,056	0.63	66	350K	7B
1390/12/22	18,820	18,705	19,100	18,936	0.04	28	62K	1B
1390/12/21	19,000	18,800	19,100	18,929	(1.69)	57	1M	21B
1390/12/20	19,294	19,026	19,294	19,255	(0.02)	23	24K	469M
1390/12/17	18,900	18,900	19,210	19,259	(0.09)	46	48K	907M
1390/12/16	19,001	18,989	19,150	19,276	(0.1)	28	35K	660M
1390/12/15	19,102	19,102	19,399	19,295	0.04	30	97K	2B
1390/12/14	19,509	19,102	19,510	19,288	(0.97)	329	2M	35B
1390/12/13	19,530	19,238	19,799	19,477	0.40	71	314K	6B
1390/12/10	19,453	19,000	19,800	19,400	(0.05)	53	11M	214B
1390/12/09	19,650	19,261	19,995	19,410	0.01	72	453K	9B
1390/12/08	18,899	18,899	19,520	19,409	2.70	131	704K	14B
1390/12/07	18,421	18,421	19,000	18,899	2.99	136	505K	10B
1390/12/06	18,500	18,390	18,677	18,351	0.02	36	28K	510M
1390/12/03	18,322	18,321	19,037	18,347	0.23	70	79K	1B
1390/12/02	18,201	18,201	18,450	18,305	0.0	45	152K	3B
1390/12/01	18,180	18,180	18,499	18,305	(0.07)	70	77K	1B
1390/11/30	18,180	18,180	18,334	18,317	(0.08)	78	101K	2B
1390/11/29	18,170	18,150	18,400	18,331	(0.1)	43	95K	2B
1390/11/26	18,100	18,100	18,319	18,350	(0.14)	42	77K	1B
1390/11/25	18,783	18,002	18,784	18,375	(0.39)	70	163K	3B
1390/11/24	18,470	18,347	18,798	18,447	0.14	51	134K	2B
1390/11/23	18,397	18,300	18,470	18,422	(0.03)	41	141K	3B
1390/11/19	17,900	17,900	18,420	18,427	(0.38)	56	175K	3B
1390/11/18	18,650	18,114	18,650	18,497	(1.97)	115	372K	7B
1390/11/17	18,800	18,600	18,800	18,868	(0.7)	73	224K	4B
1390/11/16	19,100	18,600	19,179	19,001	(0.76)	107	208K	4B
1390/11/15	19,225	19,000	19,349	19,147	(1.03)	152	442K	8B
1390/11/12	19,401	19,226	19,401	19,347	(0.39)	84	387K	7B
1390/11/11	19,499	19,302	19,499	19,423	(0.64)	74	425K	8B
1390/11/10	19,451	19,351	19,668	19,548	(0.33)	72	262K	5B
1390/11/09	19,889	19,555	19,889	19,613	0.30	86	180K	4B
1390/11/08	20,000	19,207	20,000	19,555	(2.26)	173	411K	8B
1390/11/05	19,904	19,883	20,200	20,007	0.05	146	537K	11B
1390/11/03	20,001	19,901	20,109	19,997	0.07	161	598K	12B
1390/11/01	20,001	19,721	20,290	19,983	(1.39)	148	1M	23B
1390/10/28	20,393	20,011	20,400	20,264	(0.27)	82	138K	3B
1390/10/27	20,252	19,700	20,487	20,319	(0.55)	123	122K	2B
1390/10/26	20,259	20,259	21,000	20,432	0.55	242	504K	10B
1390/10/25	20,329	20,011	20,599	20,321	(0.85)	138	341K	7B
1390/10/21	20,547	20,301	20,698	20,495	(0.31)	259	1M	29B
1390/10/20	20,002	20,002	20,602	20,558	3.78	425	2M	47B
1390/10/19	19,289	19,288	19,853	19,810	3.77	236	1M	25B
1390/10/18	19,300	19,007	19,300	19,090	(1.08)	54	389K	7B
1390/10/17	19,551	19,112	19,900	19,299	(2.08)	116	510K	10B
1390/10/14	19,400	19,300	19,999	19,708	1.15	273	796K	16B
1390/10/13	19,484	19,478	19,484	19,484	4.00	333	2M	43B
1390/10/12	18,609	18,609	19,000	18,735	0.25	66	156K	3B
1390/10/11	18,968	18,601	19,000	18,689	(0.02)	62	99K	2B
1390/10/10	18,399	18,399	18,970	18,693	2.43	150	608K	11B
1390/10/07	18,274	18,105	18,300	18,249	0.20	187	919K	17B
1390/10/06	18,200	18,102	18,296	18,212	0.11	71	673K	12B
1390/10/05	18,141	18,141	18,347	18,192	0.30	65	332K	6B
1390/10/04	18,298	18,008	18,298	18,137	(0.03)	48	260K	5B
1390/10/03	18,496	18,000	18,500	18,142	0.28	85	435K	8B
1390/09/30	17,700	17,700	18,310	18,091	2.75	155	958K	17B
1390/09/29	17,700	17,557	17,700	17,606	0.11	27	90K	2B
1390/09/28	17,604	17,604	17,780	17,586	0.01	12	11K	199M
1390/09/27	17,230	17,355	17,780	17,585	0.14	47	111K	2B
1390/09/26	17,200	17,200	17,839	17,561	(0.18)	35	134K	2B
1390/09/23	17,900	17,500	17,900	17,592	(0.06)	46	135K	2B
1390/09/22	17,649	17,649	17,840	17,602	1.60	89	313K	6B
1390/09/21	17,500	17,161	17,654	17,324	0.17	40	62K	1B
1390/09/20	17,391	16,904	17,391	17,295	(1.14)	83	2M	39B
1390/09/19	18,000	17,390	18,000	17,494	0.59	73	240K	4B
1390/09/16	17,391	17,379	17,392	17,391	3.99	46	499K	9B
1390/09/13	16,502	16,500	16,837	16,724	3.30	102	443K	7B
1390/09/12	16,300	16,200	16,498	16,190	0.26	35	123K	2B
1390/09/09	16,150	15,900	16,189	16,148	(0.19)	70	165K	3B
1390/09/08	16,044	16,044	16,750	16,178	0.35	77	133K	2B
1390/09/07	15,870	15,870	16,300	16,121	(2.07)	93	355K	6B
1390/09/06	16,901	16,311	16,979	16,461	(3.11)	74	414K	7B
1390/09/05	16,441	16,441	16,996	16,990	(0.79)	49	149K	2B
1390/09/02	17,350	17,109	17,350	17,126	(3.9)	116	1M	22B
1390/09/01	17,889	17,370	17,889	17,821	(1.14)	44	181K	3B
1390/08/30	18,000	17,800	18,072	18,027	(0.18)	56	278K	5B
1390/08/29	18,200	17,950	18,200	18,060	(0.3)	79	274K	5B
1390/08/28	18,100	18,091	18,299	18,114	0.28	66	343K	6B
1390/08/25	18,000	18,000	18,320	18,063	0.24	67	146K	3B
1390/08/23	18,000	17,999	18,468	18,020	(0.06)	85	670K	12B
1390/08/17	18,000	17,800	18,050	18,031	(1.14)	78	363K	7B
1390/08/15	18,300	18,000	18,300	18,239	(0.34)	68	155K	3B
1390/08/14	18,400	18,200	18,497	18,302	0.03	62	292K	5B
1390/08/11	18,260	18,260	18,830	18,297	0.62	78	267K	5B
1390/08/10	18,240	18,211	18,249	18,184	0.03	41	48K	877M
1390/08/09	18,247	18,177	18,247	18,179	0.01	50	96K	2B
1390/08/08	18,170	18,163	18,256	18,177	0.08	58	218K	4B
1390/08/07	18,478	18,145	18,478	18,163	0.10	55	142K	3B
1390/08/04	18,199	18,199	18,440	18,145	0.91	120	274K	5B
1390/07/27	18,099	18,023	18,180	17,982	0.23	29	117K	2B
1390/07/26	17,997	17,750	18,000	17,940	(0.05)	31	101K	2B
1390/07/25	18,000	17,755	18,000	17,949	(1.45)	54	527K	9B
1390/07/24	18,020	17,810	18,020	18,214	(0.57)	35	121K	2B
1390/07/23	18,327	18,000	18,488	18,318	(0.04)	32	40K	736M
1390/07/20	18,500	18,300	18,500	18,326	(0.01)	28	31K	560M
1390/07/19	18,283	18,283	18,700	18,327	0.24	41	117K	2B
1390/07/18	18,240	18,161	18,401	18,283	0.22	44	188K	3B
1390/07/17	18,283	18,155	18,283	18,242	(0.07)	38	230K	4B
1390/07/16	18,299	18,160	18,300	18,255	(0.05)	33	223K	4B
1390/07/13	18,200	18,015	18,203	18,264	(0.29)	25	217K	4B
1390/07/12	18,200	18,200	18,290	18,318	(0.12)	23	81K	1B
1390/07/11	18,400	18,210	18,400	18,340	(0.12)	31	124K	2B
1390/07/10	18,370	18,209	18,370	18,362	(0.04)	28	56K	1B
1390/07/09	18,501	18,050	18,501	18,370	(0.06)	29	71K	1B
1390/07/06	18,799	18,520	18,799	18,381	0.05	30	27K	496M
1390/07/05	18,499	18,030	18,590	18,371	0.29	40	152K	3B
1390/07/04	18,000	17,750	18,040	18,317	(0.82)	45	140K	3B
1390/07/03	18,550	18,094	18,550	18,469	(2.01)	57	285K	5B
1390/06/30	18,421	18,421	19,000	18,847	(0.31)	43	96K	2B
1390/06/29	18,550	18,499	18,886	18,905	(0.09)	30	35K	654M
1390/06/28	18,702	18,608	18,897	18,922	(0.1)	25	29K	544M
1390/06/27	18,800	18,508	19,406	18,940	1.49	67	282K	5B
1390/06/26	18,250	18,080	18,748	18,662	3.52	124	489K	9B
1390/06/23	18,252	18,050	18,253	18,027	0.09	30	79K	1B
1390/06/22	18,016	18,016	18,430	18,011	0.23	55	71K	1B
1390/06/21	18,002	18,001	18,199	17,970	0.12	46	161K	3B
1390/06/20	18,201	17,950	18,201	17,949	0.14	41	117K	2B
1390/06/19	17,999	17,999	18,380	17,924	1.35	75	290K	5B
1390/06/16	17,560	17,560	17,900	17,685	0.22	78	141K	3B
1390/06/15	17,898	17,556	17,898	17,646	0.03	78	266K	5B
1390/06/14	17,500	17,450	17,867	17,641	2.68	130	964K	17B
1390/06/13	17,450	17,431	17,549	17,180	0.13	24	34K	592M
1390/06/12	17,331	17,300	17,402	17,157	0.25	27	92K	2B
1390/06/08	17,127	17,127	17,600	17,115	0.19	44	54K	939M
1390/06/07	17,075	17,057	17,170	17,082	0.06	23	70K	1B
1390/06/06	17,054	17,054	17,195	17,072	0.09	53	305K	5B
1390/06/05	17,100	17,033	17,199	17,056	0.06	24	130K	2B
1390/06/02	17,150	17,027	17,220	17,045	0.01	38	84K	1B
1390/06/01	17,000	17,000	17,090	17,043	(0.13)	36	268K	5B
1390/05/30	16,901	16,900	17,100	17,066	(0.39)	43	198K	3B
1390/05/29	17,190	17,021	17,190	17,132	(0.07)	27	142K	2B
1390/05/26	17,197	17,120	17,197	17,144	0.05	34	123K	2B
1390/05/25	17,160	17,012	17,160	17,136	(0.12)	44	136K	2B
1390/05/24	17,450	17,150	17,450	17,157	0.18	29	83K	1B
1390/05/23	17,100	17,100	17,340	17,126	0.79	53	243K	4B
1390/05/22	17,300	17,060	17,398	16,992	0.38	32	90K	2B
1390/05/19	17,200	17,180	17,450	16,927	0.49	47	90K	2B
1390/05/18	17,200	16,686	17,200	16,844	(3.09)	144	1M	19B
1390/05/17	17,399	17,250	17,417	17,381	0.05	95	668K	12B
1390/05/16	17,050	17,050	17,494	17,373	0.27	78	325K	6B
1390/05/15	17,400	17,010	17,400	17,327	(1.3)	79	322K	6B
1390/05/12	17,569	17,450	17,600	17,556	0.73	82	654K	11B
1390/05/11	17,400	17,400	17,500	17,428	0.41	68	308K	5B
1390/05/10	17,200	17,200	17,498	17,357	(0.38)	109	494K	9B
1390/05/09	17,449	17,061	17,449	17,424	(0.35)	45	107K	2B
1390/05/08	17,500	17,302	17,500	17,485	(0.44)	64	227K	4B
1390/05/05	17,500	17,480	17,560	17,562	(0.06)	46	94K	2B
1390/05/04	17,680	17,500	17,680	17,573	0.01	145	675K	12B
1390/05/03	17,574	17,444	17,574	17,572	3.98	487	6M	111B
1390/05/02	16,994	16,994	16,994	16,899	3.41	16	427K	7B
1390/05/01	16,862	16,862	16,862	16,341	0.78	21	98K	2B
1390/04/29	16,230	16,230	16,395	16,214	0.08	32	85K	1B
1390/04/28	16,000	16,000	16,320	16,201	(0.6)	38	1M	21B
1390/04/27	16,298	16,160	16,310	16,298	0.0	7	10K	162M
1390/04/25	16,000	15,950	16,250	16,298	(0.06)	22	25K	397M
1390/04/22	16,333	16,100	16,333	16,308	(0.15)	37	164K	3B
1390/04/21	16,101	16,101	16,399	16,333	0.37	35	268K	4B
1390/04/20	16,300	16,300	16,570	16,273	0.23	46	108K	2B
1390/04/19	16,250	16,201	16,330	16,236	0.13	61	119K	2B
1390/04/18	16,401	16,209	16,401	16,215	0.09	26	78K	1B
1390/04/15	16,250	16,250	16,500	16,201	0.38	51	102K	2B
1390/04/14	16,350	16,303	16,400	16,140	0.38	31	96K	2B
1390/04/13	16,699	16,010	16,699	16,079	0.06	26	33K	530M
1390/04/12	16,554	16,150	16,554	16,069	0.95	65	129K	2B
1390/04/11	16,450	16,450	16,464	15,918	0.55	31	69K	1B
1390/04/08	16,100	15,932	16,390	15,831	0.32	25	118K	2B
1390/04/07	15,201	15,201	16,000	15,781	0.61	69	178K	3B
1390/04/06	15,900	15,605	15,900	15,686	(3.5)	168	2M	27B
1390/04/05	16,830	15,851	16,830	16,255	(0.99)	79	251K	4B
1390/04/04	16,350	16,320	16,841	16,418	0.33	65	164K	3B
1390/04/01	16,450	16,326	16,450	16,364	(1.32)	94	1M	24B
1390/03/31	16,628	16,357	16,790	16,583	(0.26)	49	117K	2B
1390/03/30	16,607	16,388	16,677	16,627	(2.21)	74	343K	6B
1390/03/29	17,100	16,820	17,100	17,003	(0.54)	104	437K	7B
1390/03/28	16,805	16,805	17,250	17,096	1.53	148	506K	9B
1390/03/25	17,001	16,631	17,100	16,838	(2.66)	198	917K	15B
1390/03/24	17,400	16,800	17,800	17,298	(0.36)	493	3M	46B
1390/03/23	17,003	17,003	17,440	17,360	3.52	183	3M	47B
1390/03/22	16,400	16,195	16,841	16,770	3.56	674	5M	90B
1390/03/21	16,195	16,000	16,195	16,194	3.99	520	10M	168B
1390/03/18	15,000	14,800	15,601	15,573	3.81	91	2M	39B
1390/03/17	15,060	14,782	15,060	15,001	(0.66)	58	2M	28B
1390/03/16	15,555	15,000	15,555	15,100	2.71	40	250K	4B
1390/03/07	16,603	16,603	17,439	17,201	2.40	137	741K	13B
1390/03/04	16,591	16,583	17,400	16,798	(2.75)	139	2M	30B
1390/03/03	17,636	16,925	17,794	17,273	(2.02)	143	896K	15B
1390/03/02	17,504	17,504	17,800	17,630	0.09	26	61K	1B
1390/03/01	17,600	17,504	17,800	17,614	0.01	42	59K	1B
1390/02/31	17,510	17,510	17,750	17,613	0.03	61	2M	30B
1390/02/28	17,640	17,501	17,650	17,608	(0.42)	51	1M	22B
1390/02/27	17,400	17,201	17,700	17,683	1.64	29	1M	26B
1390/02/26	17,350	17,100	17,400	17,398	(0.01)	21	31K	543M
1390/02/25	17,700	17,210	17,700	17,400	(1.21)	95	2M	33B
1390/02/24	17,900	17,650	18,000	17,613	0.02	11	15K	260M
1390/02/21	17,350	17,350	17,750	17,610	0.34	35	260K	5B
1390/02/20	17,800	17,400	17,800	17,551	0.88	67	757K	13B
1390/02/19	17,447	17,447	17,897	17,398	0.66	45	135K	2B
1390/02/18	17,611	16,992	17,611	17,284	(2.34)	70	355K	6B
1390/02/14	17,703	17,250	17,703	17,698	3.97	93	1M	21B
1390/02/13	17,564	17,000	17,564	17,023	0.79	47	147K	3B
1390/02/12	16,889	16,889	16,889	16,889	4.00	62	1M	18B
1390/02/11	15,950	15,950	16,300	16,240	(2.22)	66	323K	5B
1390/02/10	16,614	16,591	16,800	16,609	(3.89)	86	1M	19B
1390/02/07	17,761	17,006	17,762	17,282	(2.44)	69	552K	10B
1390/02/06	17,699	17,699	17,900	17,714	0.12	34	79K	1B
1390/02/05	17,779	17,345	17,848	17,693	(0.46)	40	224K	4B
1390/02/04	17,660	17,242	17,800	17,775	(1.03)	43	170K	3B
1390/02/03	17,631	17,631	17,850	17,960	(0.14)	31	43K	767M
1390/01/31	17,810	17,803	18,000	17,986	(0.06)	48	1M	22B
1390/01/30	18,050	17,631	18,050	17,997	(0.24)	24	61K	1B
1390/01/29	18,000	17,999	18,205	18,041	0.17	60	159K	3B
1390/01/28	17,503	17,503	17,968	18,010	(1.07)	94	248K	4B
1390/01/27	18,900	18,126	18,900	18,205	(3.58)	139	551K	10B
1390/01/24	18,800	18,351	18,999	18,881	(0.58)	63	153K	3B
1390/01/23	18,764	18,764	19,000	18,992	0.12	110	622K	12B
1390/01/22	18,799	18,799	19,198	18,970	0.44	70	354K	7B
1390/01/21	19,000	18,681	19,050	18,886	0.57	95	289K	5B
1390/01/20	19,227	18,500	19,228	18,779	1.57	107	259K	5B
1390/01/17	18,380	17,970	18,746	18,489	2.57	185	1M	26B
1390/01/16	18,199	17,910	18,199	18,025	0.18	138	2M	37B
1390/01/15	17,600	17,300	18,199	17,992	0.32	131	721K	13B
1390/01/14	17,601	17,499	17,691	17,934	(0.32)	38	70K	1B
1390/01/10	17,800	17,402	17,971	17,992	(0.25)	38	72K	1B
1390/01/09	17,899	17,556	18,300	18,037	(0.09)	31	43K	762M
1390/01/08	18,063	17,536	18,063	18,053	(0.06)	26	17K	298M
1390/01/07	18,501	18,000	18,501	18,063	1.45	65	228K	4B
1390/01/06	17,805	17,800	17,805	17,805	4.00	108	588K	10B
1389/12/28	16,601	16,601	17,241	17,121	3.28	84	811K	14B
1389/12/25	16,787	16,677	16,800	16,578	0.58	64	180K	3B
1389/12/24	16,560	16,500	16,799	16,483	0.10	27	44K	729M
1389/12/23	16,430	16,430	16,559	16,466	1.29	103	435K	7B
1389/12/22	16,450	16,261	16,450	16,257	0.06	28	39K	646M
1389/12/21	16,075	16,075	16,499	16,248	0.0	35	120K	2B
1389/12/18	16,172	16,172	16,390	16,248	(0.02)	38	168K	3B
1389/12/17	16,450	16,226	16,450	16,251	0.09	40	168K	3B
1389/12/16	16,010	16,010	16,561	16,237	1.39	108	433K	7B
1389/12/15	16,000	15,905	16,200	16,014	1.18	67	823K	13B
1389/12/14	15,890	15,801	15,999	15,827	0.09	39	92K	1B
1389/12/11	15,810	15,810	15,899	15,813	0.02	29	37K	583M
1389/12/10	15,701	15,680	15,701	15,810	(0.26)	41	125K	2B
1389/12/09	15,905	15,651	15,950	15,852	(0.01)	28	56K	892M
1389/12/08	15,929	15,799	15,938	15,854	0.02	59	116K	2B
1389/12/07	15,825	15,821	16,075	15,851	0.16	57	137K	2B
1389/12/04	15,797	15,797	15,899	15,826	0.19	26	191K	3B
1389/12/03	15,510	15,503	15,901	15,796	(0.02)	49	66K	1B
1389/12/01	15,940	15,312	16,215	15,799	(0.27)	91	224K	4B
1389/11/30	15,753	15,753	16,050	15,842	1.42	133	353K	6B
1389/11/27	15,303	15,303	15,900	15,620	1.75	97	386K	6B
1389/11/26	15,339	15,102	15,700	15,352	3.12	74	512K	8B
1389/11/25	14,533	14,533	14,799	14,887	(0.17)	20	43K	626M
1389/11/24	14,900	14,500	15,000	14,913	(0.54)	59	142K	2B
1389/11/23	15,138	14,870	15,138	14,994	(0.01)	19	20K	305M
1389/11/20	15,080	14,901	15,100	14,995	0.01	29	77K	1B
1389/11/19	14,873	14,873	15,150	14,994	0.03	40	217K	3B
1389/11/18	14,990	14,701	15,000	14,989	(0.21)	67	176K	3B
1389/11/17	15,000	14,621	15,000	15,021	(0.16)	19	35K	511M
1389/11/16	15,050	14,970	15,100	15,045	3.62	118	753K	11B
1389/11/12	14,170	14,170	15,230	14,520	(0.86)	113	4M	59B
1389/11/11	14,699	14,200	14,699	14,646	(0.6)	41	166K	2B
1389/11/10	15,000	14,255	15,000	14,735	(0.09)	30	47K	693M
1389/11/09	14,751	14,402	14,754	14,749	3.96	122	620K	9B
1389/11/06	13,521	13,521	14,394	14,187	2.50	83	952K	14B
1389/11/04	13,800	13,750	14,106	13,841	2.04	69	331K	5B
1389/11/03	13,600	13,300	13,826	13,564	(0.37)	51	268K	4B
1389/11/02	13,750	13,510	13,750	13,614	(0.05)	35	102K	1B
1389/10/29	13,650	13,650	13,800	13,621	0.11	31	61K	831M
1389/10/28	13,701	13,600	13,701	13,606	0.04	36	62K	843M
1389/10/27	13,510	13,500	13,978	13,600	(0.04)	85	312K	4B
1389/10/26	13,457	13,457	13,989	13,605	(2.94)	120	406K	5B
1389/10/25	13,462	13,462	13,462	14,017	(0.04)	8	4K	58M
1389/10/22	14,090	13,900	14,110	14,022	(0.62)	60	418K	6B
1389/10/21	14,000	13,999	14,290	14,110	(0.13)	54	145K	2B
1389/10/20	14,295	13,700	14,295	14,129	2.79	74	709K	10B
1389/10/19	13,621	13,620	14,064	13,746	1.64	39	249K	3B
1389/10/18	13,722	13,601	13,770	13,524	0.30	43	89K	1B
1389/10/15	13,500	13,500	13,750	13,483	0.92	60	198K	3B
1389/10/14	13,380	13,320	13,598	13,360	1.72	51	267K	4B
1389/10/13	13,150	13,150	13,370	13,134	0.52	48	148K	2B
1389/10/12	13,058	13,058	13,160	13,066	0.08	37	87K	1B
1389/10/11	13,333	13,000	13,380	13,055	(2.91)	54	277K	4B
1389/10/08	13,333	13,333	13,600	13,446	0.0	117	330K	4B
1389/10/07	13,101	13,101	13,625	13,446	6.17	77	270K	4B
1389/09/16	12,550	12,550	12,648	12,665	(0.12)	43	95K	1B
1389/09/15	12,783	12,409	12,783	12,680	(0.11)	20	28K	350M
1389/09/14	12,699	12,665	12,899	12,694	0.32	37	136K	2B
1389/09/13	12,557	12,557	12,664	12,654	3.92	57	694K	9B
1389/09/10	12,000	12,000	12,391	12,177	2.20	50	283K	4B
1389/09/09	12,252	11,762	12,282	11,915	(2.75)	124	2M	25B
1389/09/08	12,301	12,110	12,301	12,252	(0.06)	39	69K	842M
1389/09/07	12,230	12,200	12,388	12,259	1.42	52	437K	5B
1389/09/06	12,100	12,100	12,250	12,087	0.48	49	168K	2B
1389/09/03	12,030	11,900	12,035	12,029	(0.07)	42	80K	963M
1389/09/02	12,070	11,921	12,070	12,037	(0.07)	32	123K	1B
1389/09/01	12,001	12,001	12,175	12,046	0.04	46	243K	3B
1389/08/30	11,721	11,721	12,000	12,041	(0.16)	25	119K	1B
1389/08/29	11,701	11,701	11,730	12,060	(0.59)	15	86K	1B
1389/08/25	12,010	11,815	12,010	12,131	(0.25)	20	75K	900M
1389/08/24	12,290	12,122	12,298	12,161	0.01	44	87K	1B
1389/08/23	12,139	12,110	12,379	12,160	0.50	47	171K	2B
1389/08/22	12,400	12,101	12,400	12,099	0.72	76	252K	3B
1389/08/19	11,800	11,800	12,017	12,012	3.95	196	754K	9B
1389/08/18	11,650	11,650	11,850	11,555	0.75	48	175K	2B
1389/08/17	11,500	11,499	11,580	11,469	0.13	32	144K	2B
1389/08/16	11,499	11,499	11,590	11,454	0.09	55	83K	960M
1389/08/15	11,500	11,498	11,549	11,444	0.10	40	69K	790M
1389/08/12	11,260	11,260	11,400	11,433	(0.06)	22	56K	641M
1389/08/11	11,540	11,260	11,540	11,440	0.03	8	25K	283M
1389/08/10	11,003	11,003	11,396	11,437	(0.15)	26	56K	637M
1389/08/09	11,655	11,380	11,655	11,454	0.01	30	83K	955M
1389/08/08	11,402	11,402	11,750	11,453	0.79	65	188K	2B
1389/08/05	11,350	11,100	11,350	11,363	(0.05)	21	21K	231M
1389/08/04	11,398	11,104	11,399	11,369	(0.2)	23	44K	491M
1389/08/03	11,300	11,105	11,340	11,392	(0.86)	52	195K	2B
1389/08/02	11,410	11,313	11,499	11,491	(1.8)	18	737K	8B
1389/08/01	11,657	11,400	11,657	11,702	(0.32)	37	79K	914M
1389/07/28	11,291	11,291	11,660	11,739	(0.13)	24	23K	266M
1389/07/27	11,785	11,304	11,785	11,754	3.72	101	1M	14B
1389/07/26	11,202	11,201	11,515	11,332	2.34	26	321K	4B
1389/07/25	11,300	11,050	11,300	11,073	0.02	30	59K	650M
1389/07/24	10,651	10,651	11,181	11,071	(0.15)	27	78K	854M
1389/07/21	11,100	11,067	11,100	11,088	(3.82)	127	478K	5B
1389/07/20	11,500	11,172	11,600	11,528	(0.86)	56	185K	2B
1389/07/19	11,501	11,263	11,690	11,628	(0.7)	60	176K	2B
1389/07/18	11,759	11,501	11,925	11,710	0.41	87	314K	4B
1389/07/17	11,683	11,520	11,769	11,662	0.20	64	227K	3B
1389/07/14	11,500	11,500	11,750	11,639	0.0	68	228K	3B
1389/07/13	11,596	11,300	11,596	11,639	(1.0)	66	149K	2B
1389/07/11	11,934	11,502	11,934	11,757	(1.41)	89	257K	3B
1389/07/10	11,800	11,800	12,049	11,925	2.88	176	748K	9B
1389/07/07	11,500	11,500	11,600	11,591	3.92	164	1M	16B
1389/07/06	11,000	11,000	11,194	11,154	3.62	169	2M	19B
1389/07/05	11,090	10,700	11,090	10,764	(2.32)	66	611K	7B
1389/07/04	11,050	10,910	11,165	11,020	(0.23)	46	203K	2B
1389/07/03	10,999	10,955	11,186	11,045	(0.24)	23	151K	2B
1389/06/31	11,010	10,926	11,148	11,072	(0.33)	52	237K	3B
1389/06/30	10,920	10,920	11,106	11,109	(0.46)	44	214K	2B
1389/06/29	11,200	10,901	11,200	11,160	(0.44)	49	136K	1B
1389/06/28	11,100	11,000	11,450	11,209	(1.17)	80	812K	9B
1389/06/27	11,025	11,025	11,450	11,342	1.13	64	515K	6B
1389/06/24	11,329	11,170	11,450	11,215	0.12	84	313K	4B
1389/06/23	11,200	11,000	11,288	11,201	0.81	114	508K	6B
1389/06/22	10,902	10,902	11,211	11,111	3.05	189	680K	8B
1389/06/21	10,600	10,600	10,849	10,782	3.04	78	907K	10B
1389/06/17	10,600	10,400	10,600	10,464	(0.13)	53	387K	4B
1389/06/16	10,500	10,172	10,950	10,478	(1.1)	122	383K	4B
1389/06/15	10,495	10,480	10,671	10,595	(0.7)	66	363K	4B
1389/06/14	10,748	10,450	10,899	10,670	(0.62)	116	383K	4B
1389/06/13	10,890	10,505	10,890	10,737	(1.64)	144	546K	6B
1389/06/09	10,979	10,800	10,979	10,916	(0.33)	65	207K	2B
1389/06/08	11,120	10,800	11,120	10,952	(0.16)	113	401K	4B
1389/06/07	10,980	10,850	11,129	10,970	1.66	145	785K	9B
1389/06/06	11,100	10,600	11,100	10,791	0.76	157	553K	6B
1389/06/03	10,301	10,301	10,713	10,710	(6.15)	354	3M	34B
1389/05/02	11,480	11,450	11,520	11,412	0.04	23	33K	382M
1389/04/30	11,430	11,401	11,494	11,407	0.04	25	54K	624M
1389/04/29	11,400	11,380	11,494	11,402	0.07	31	118K	1B
1389/04/28	11,595	11,390	11,595	11,394	0.05	30	152K	2B
1389/04/27	11,470	11,310	11,500	11,388	0.0	51	231K	3B
1389/04/26	11,499	11,422	11,499	11,388	0.19	21	121K	1B
1389/04/23	11,442	11,405	11,500	11,366	1.45	65	299K	3B
1389/04/22	11,490	11,130	11,490	11,203	0.48	25	176K	2B
1389/04/21	11,540	11,244	11,540	11,149	0.40	42	90K	1B
1389/04/20	11,000	11,000	11,237	11,105	2.78	58	351K	4B
1389/04/16	10,800	10,750	11,100	10,805	1.23	51	418K	5B
1389/04/15	10,600	10,600	10,770	10,674	0.67	55	466K	5B
1389/04/14	10,664	10,591	10,664	10,603	0.05	60	372K	4B
1389/04/13	10,668	10,581	10,668	10,598	0.05	78	585K	6B
1389/04/12	10,634	10,563	10,634	10,593	(0.39)	116	446K	5B
1389/04/09	10,620	10,560	10,674	10,634	3.60	231	831K	9B
1389/04/08	9,961	9,961	10,359	10,264	31.93	160	2M	16B
1389/02/29	11,810	11,750	11,810	11,980	(0.01)	12	2K	21M
1389/02/28	11,759	11,751	11,759	11,981	(0.12)	10	28K	334M
1389/02/26	11,847	11,751	11,847	11,995	(0.16)	14	50K	594M
1389/02/25	11,933	11,913	11,933	12,014	(0.01)	5	7K	81M
1389/02/22	11,700	11,700	11,995	12,015	(0.05)	14	42K	497M
1389/02/21	12,020	11,700	12,020	12,021	(0.02)	7	5K	63M
1389/02/20	12,045	12,031	12,100	12,023	0.04	19	95K	1B
1389/02/19	11,801	11,801	12,360	12,018	0.08	9	18K	216M
1389/02/18	11,570	11,570	12,009	12,008	3.49	27	4M	50B
1389/02/15	11,716	11,600	11,937	11,603	0.55	25	144K	2B
1389/02/14	11,507	11,507	11,880	11,540	0.05	19	17K	195M
1389/02/13	11,501	11,501	11,651	11,534	0.01	20	38K	442M
1389/02/12	11,779	11,700	11,780	11,533	0.08	14	22K	260M
1389/02/11	11,780	11,152	11,878	11,524	(0.28)	57	175K	2B
1389/02/08	11,451	11,451	11,799	11,556	(0.5)	18	265K	3B
1389/02/07	11,950	11,350	11,950	11,614	(0.61)	56	593K	7B
1389/02/06	11,666	11,666	11,970	11,685	0.25	36	191K	2B
1389/02/05	12,000	11,625	12,000	11,656	(3.21)	33	522K	6B
1389/02/04	12,322	12,014	12,449	12,043	(3.26)	57	1M	13B
1389/02/01	12,449	12,309	12,451	12,449	(0.01)	29	25K	314M
1389/01/31	12,850	12,301	12,850	12,450	0.03	30	35K	443M
1389/01/30	12,510	12,500	12,800	12,446	0.52	52	122K	2B
1389/01/29	12,101	12,101	12,383	12,382	3.49	72	718K	9B
1389/01/28	11,700	11,700	12,007	11,965	3.14	90	563K	7B
1389/01/25	11,702	11,430	11,934	11,601	(0.85)	89	379K	4B
1389/01/24	12,004	11,443	12,020	11,700	(10.5)	240	1M	15B
1388/11/20	13,000	12,999	13,220	13,073	0.01	17	84K	1B
1388/11/19	13,000	13,000	13,280	13,072	(0.02)	14	24K	317M
1388/11/18	12,849	12,849	13,000	13,075	(0.09)	15	36K	470M
1388/11/17	13,299	12,755	13,299	13,087	(0.2)	28	63K	811M
1388/11/14	13,399	13,297	13,399	13,113	0.08	23	26K	348M
1388/11/13	13,200	13,099	13,200	13,102	0.0	32	605K	8B
1388/11/12	13,100	13,000	13,218	13,102	(0.02)	31	100K	1B
1388/11/11	13,489	13,101	13,489	13,105	(3.33)	39	1M	14B
1388/11/10	13,300	13,116	13,444	13,557	(0.21)	18	67K	899M
1388/11/07	13,499	13,398	13,500	13,585	(0.11)	19	53K	708M
1388/11/06	13,500	13,490	13,588	13,600	(0.21)	33	140K	2B
1388/11/05	13,665	13,400	13,690	13,629	(0.26)	42	113K	2B
1388/11/04	13,510	13,510	13,838	13,664	1.19	88	540K	7B
1388/11/03	13,300	13,300	13,560	13,503	(0.3)	51	132K	2B
1388/10/30	13,450	13,350	13,500	13,543	(0.29)	37	112K	2B
1388/10/29	13,500	13,500	13,642	13,583	(0.03)	37	31K	420M
1388/10/28	13,210	13,210	13,690	13,587	(0.08)	47	92K	1B
1388/10/27	13,584	13,523	13,799	13,598	0.55	69	288K	4B
1388/10/26	13,492	13,290	13,599	13,523	(0.22)	37	154K	2B
1388/10/23	13,698	13,217	13,698	13,553	(0.36)	68	208K	3B
1388/10/22	13,800	13,404	13,800	13,602	1.28	135	495K	7B
1388/10/21	13,200	13,200	13,465	13,430	3.23	170	1M	20B
1388/10/20	13,010	13,010	13,010	13,010	3.49	57	1M	16B
1388/10/19	12,645	12,645	12,645	12,571	2.89	18	413K	5B
1388/10/16	12,432	12,432	12,432	12,218	1.71	24	245K	3B
1388/10/15	12,001	12,001	12,300	12,012	0.05	16	62K	743M
1388/10/14	12,051	12,000	12,100	12,006	(0.74)	42	2M	27B
1388/10/13	12,513	12,003	12,513	12,096	0.04	45	86K	1B
1388/10/12	11,900	11,900	12,106	12,091	3.37	61	497K	6B
1388/10/09	11,996	11,701	11,996	11,697	0.05	21	120K	1B
1388/10/08	11,505	11,502	11,944	11,691	(0.01)	11	32K	377M
1388/10/07	11,997	11,650	11,997	11,692	0.0	9	7K	79M
1388/10/02	11,951	11,951	12,000	11,692	0.06	7	12K	139M
1388/10/01	11,701	11,306	11,940	11,685	0.03	15	25K	293M
1388/09/30	12,000	11,782	12,000	11,681	0.08	10	18K	219M
1388/09/29	11,950	11,950	11,951	11,672	1.08	25	155K	2B
1388/09/28	11,087	11,087	11,750	11,547	0.51	30	219K	3B
1388/09/25	11,511	11,250	11,589	11,488	(1.45)	52	220K	2B
1388/09/24	11,611	11,465	11,611	11,657	(0.29)	25	90K	1B
1388/09/23	11,501	11,500	11,510	11,691	(0.25)	30	68K	787M
1388/09/22	11,740	11,706	11,800	11,720	(3.38)	67	592K	7B
1388/09/21	12,001	11,851	12,001	12,130	(1.08)	57	173K	2B
1388/09/18	12,599	12,120	12,599	12,262	(0.07)	23	58K	703M
1388/09/17	12,600	12,260	12,600	12,271	0.17	22	34K	427M
1388/09/16	12,101	12,101	12,484	12,250	1.56	51	255K	3B
1388/09/11	12,200	12,105	12,200	12,062	0.53	45	168K	2B
1388/09/10	12,000	11,901	12,100	11,999	0.23	59	274K	3B
1388/09/09	11,902	11,889	12,002	11,972	(0.76)	49	312K	4B
1388/09/08	12,494	11,887	12,494	12,064	(2.04)	75	313K	4B
1388/09/04	12,606	12,181	12,606	12,315	1.11	60	177K	2B
1388/09/03	12,332	12,332	12,332	12,180	2.22	31	317K	4B
1388/09/02	12,240	11,520	12,303	11,915	0.24	35	91K	1B
1388/09/01	11,887	11,887	11,891	11,887	(3.5)	143	1M	15B
1388/08/30	12,300	12,125	12,300	12,318	(1.96)	17	281K	3B
1388/08/25	12,400	12,201	12,400	12,564	(0.29)	32	48K	592M
1388/08/24	12,554	12,352	12,580	12,600	(0.17)	31	86K	1B
1388/08/23	12,600	12,559	12,600	12,621	(0.06)	32	94K	1B
1388/08/20	12,506	12,506	12,788	12,628	(0.01)	40	105K	1B
1388/08/19	12,752	12,601	12,801	12,629	(3.28)	71	500K	6B
1388/08/18	12,641	12,641	12,753	13,057	(0.09)	20	17K	213M
1388/08/17	12,630	12,629	13,040	13,069	(0.1)	29	42K	539M
1388/08/16	13,100	12,950	13,300	13,082	0.02	37	69K	901M
1388/08/13	12,893	12,893	13,279	13,080	1.45	69	335K	4B
1388/08/12	12,506	12,506	13,250	12,893	0.02	95	318K	4B
1388/08/11	12,925	12,549	12,925	12,890	2.72	378	2M	24B
1388/08/10	12,549	12,549	12,549	12,549	3.00	113	507K	6B
1388/08/09	12,327	12,327	12,327	12,184	1.80	95	301K	4B
1388/08/06	11,739	11,603	12,091	11,968	1.95	163	555K	7B
1388/08/05	11,525	11,525	11,735	11,739	(0.14)	34	58K	679M
1388/08/04	11,735	11,474	11,735	11,755	(0.62)	77	135K	2B
1388/08/03	12,448	11,602	12,448	11,828	6.04	218	681K	8B
1388/07/29	11,300	11,008	11,300	11,154	(0.2)	69	143K	2B
1388/07/28	10,999	10,999	11,300	11,176	0.01	87	159K	2B
1388/07/27	11,000	10,892	11,219	11,175	(0.43)	32	106K	1B
1388/07/26	11,540	10,879	11,540	11,223	0.08	41	91K	1B
1388/07/25	11,428	11,265	11,428	11,214	1.06	86	182K	2B
1388/07/21	10,998	10,508	11,156	11,096	2.44	294	1M	12B
1388/07/20	10,660	10,660	11,000	10,832	(0.21)	25	62K	665M
1388/07/19	10,558	10,558	10,800	10,855	(0.14)	24	46K	494M
1388/07/18	10,860	10,860	11,000	10,870	0.08	20	47K	511M
1388/07/15	10,728	10,728	11,005	10,861	1.65	83	283K	3B
1388/07/14	10,810	10,651	10,820	10,685	0.21	63	98K	1B
1388/07/13	10,800	10,800	10,889	10,663	0.30	56	73K	787M
1388/07/12	10,703	10,703	10,851	10,631	0.28	32	78K	841M
1388/07/11	10,474	10,474	10,703	10,601	2.01	98	340K	4B
1388/07/08	10,395	10,201	10,395	10,392	(0.03)	13	46K	473M
1388/07/07	10,160	10,141	10,399	10,395	(0.4)	37	89K	910M
1388/07/06	10,450	10,182	10,450	10,437	(0.56)	45	109K	1B
1388/07/05	10,480	10,238	10,480	10,496	(0.55)	40	114K	1B
1388/07/04	10,601	10,300	10,601	10,554	(0.12)	33	57K	598M
1388/07/01	10,601	10,601	10,830	10,567	0.17	16	50K	540M
1388/06/31	10,496	10,496	10,600	10,549	(0.11)	43	7M	70B
1388/06/30	10,411	10,410	10,497	10,561	(0.09)	14	32K	334M
1388/06/28	10,411	10,411	10,450	10,570	(0.1)	11	34K	356M
1388/06/25	10,500	10,414	10,500	10,581	(0.05)	8	16K	172M
1388/06/24	10,400	10,400	10,500	10,586	(0.58)	29	137K	1B
1388/06/23	10,352	10,352	10,530	10,648	(0.21)	30	65K	686M
1388/06/22	10,775	10,666	10,810	10,670	0.04	36	32K	344M
1388/06/18	10,957	10,771	10,957	10,666	0.26	28	61K	660M
1388/06/17	10,440	10,304	10,755	10,638	1.88	34	396K	4B
1388/06/16	10,355	10,303	10,441	10,442	(0.06)	41	67K	694M
1388/06/15	10,550	10,250	10,550	10,448	(0.12)	25	60K	620M
1388/06/14	10,458	10,458	10,500	10,461	0.02	30	70K	731M
1388/06/11	10,620	10,450	10,700	10,459	0.67	33	422K	4B
1388/06/10	10,440	10,400	10,658	10,389	0.40	48	97K	1B
1388/06/09	10,104	10,104	10,500	10,348	0.06	23	52K	541M
1388/06/08	10,320	10,320	10,400	10,342	(2.79)	189	796K	8B
1388/06/07	10,736	10,350	10,736	10,639	2.06	436	27M	288B
1388/06/04	10,467	10,300	10,467	10,424	2.57	133	435K	5B
1388/06/03	10,276	10,000	10,276	10,163	1.86	160	360K	4B
1388/06/02	9,977	9,977	9,977	9,977	2.99	187	880K	9B
1388/06/01	9,800	9,800	9,854	9,687	1.25	51	210K	2B
1388/05/31	9,489	9,489	9,783	9,567	0.72	80	264K	3B
1388/05/28	9,350	9,259	9,440	9,499	(0.48)	52	102K	947M
1388/05/27	9,567	9,284	9,568	9,545	(0.27)	49	61K	568M
1388/05/26	9,805	9,600	9,805	9,571	0.49	194	235K	2B
1388/05/25	9,589	9,540	9,589	9,524	2.30	127	385K	4B
1388/05/24	9,415	9,300	9,417	9,310	1.83	131	308K	3B
1388/05/21	9,045	9,045	9,243	9,143	1.88	137	365K	3B
1388/05/20	8,924	8,924	9,048	8,974	0.10	118	192K	2B
1388/05/19	8,966	8,900	8,966	8,965	2.99	160	559K	5B
1388/05/18	8,945	8,945	8,945	8,705	0.23	14	38K	344M
1388/05/17	8,880	8,878	8,880	8,685	0.73	61	122K	1B
1388/05/14	8,571	8,571	8,758	8,622	1.40	127	239K	2B
1388/05/13	8,225	8,225	8,543	8,503	2.51	166	539K	5B
1388/05/12	8,293	8,293	8,350	8,295	(2.97)	223	597K	5B
1388/05/11	8,700	8,361	8,700	8,549	(0.81)	96	250K	2B
1388/05/10	8,895	8,500	8,895	8,619	4.42	398	1M	10B
1388/04/20	11,256	11,251	11,261	11,454	(1.24)	93	208K	2B
1388/04/16	11,600	11,598	11,607	11,598	0.0	133	835K	10B
1388/04/14	11,600	11,500	11,640	11,598	(0.09)	42	98K	1B
1388/04/13	11,748	11,510	11,748	11,608	(0.08)	51	108K	1B
1388/04/10	11,640	11,640	11,750	11,617	0.66	96	284K	3B
1388/04/09	11,531	11,529	11,645	11,541	0.12	47	89K	1B
1388/04/08	11,638	11,552	11,640	11,527	0.18	51	110K	1B
1388/04/07	11,410	11,400	11,600	11,506	0.02	40	65K	751M
1388/04/06	11,669	11,434	11,771	11,504	0.66	69	134K	2B
1388/04/03	11,429	11,284	11,429	11,429	2.99	208	547K	6B
1388/04/02	11,284	11,275	11,284	11,097	1.29	59	216K	2B
1388/04/01	11,121	11,121	11,125	10,956	1.44	61	240K	3B
1388/03/31	10,893	10,567	10,893	10,801	(0.84)	76	219K	2B
1388/03/30	11,100	10,900	11,108	10,893	0.47	76	200K	2B
1388/03/27	10,631	10,631	11,140	10,842	0.23	101	271K	3B
1388/03/26	10,688	10,688	10,688	10,817	(1.82)	74	304K	3B
1388/03/25	10,758	10,758	10,758	11,018	(0.65)	18	109K	1B
1388/03/24	11,052	11,046	11,080	11,090	(2.61)	120	438K	5B
1388/03/23	11,384	11,384	11,500	11,387	(2.97)	336	1M	14B
1388/03/20	11,900	11,570	11,953	11,736	1.12	126	246K	3B
1388/03/19	11,400	11,400	11,653	11,606	2.58	385	1M	15B
1388/03/18	11,297	11,200	11,450	11,314	0.20	93	194K	2B
1388/03/17	11,425	11,100	11,425	11,291	(0.84)	120	265K	3B
1388/03/16	11,426	11,100	11,426	11,387	2.64	431	2M	18B
1388/03/13	11,402	11,402	11,402	11,094	0.22	20	36K	415M
1388/03/12	11,070	11,070	11,070	11,070	3.00	107	513K	6B
1388/03/11	10,748	10,748	10,748	10,748	3.00	102	500K	5B
1388/03/10	10,718	10,718	10,718	10,435	0.28	17	46K	494M
1388/03/09	10,406	10,406	10,406	10,406	3.00	128	543K	6B
1388/03/06	10,000	10,000	10,340	10,103	0.45	64	148K	2B
1388/03/05	10,006	9,950	10,006	10,058	(0.29)	56	142K	1B
1388/03/04	10,002	10,000	10,090	10,087	(1.06)	143	316K	3B
1388/03/03	10,505	10,178	10,511	10,195	(2.83)	198	724K	7B
1388/03/02	10,400	10,395	10,706	10,492	0.93	120	307K	3B
1388/02/30	10,089	10,077	10,427	10,395	2.68	304	996K	10B
1388/02/29	10,220	9,820	10,220	10,124	2.02	665	2M	25B
1388/02/28	9,924	9,924	9,924	9,924	3.00	136	612K	6B
1388/02/27	9,796	9,796	9,796	9,635	1.30	46	218K	2B
1388/02/26	9,648	9,648	9,648	9,511	1.54	53	257K	2B
1388/02/23	9,367	9,367	9,367	9,367	2.99	106	512K	5B
1388/02/21	9,365	9,365	9,365	9,095	0.02	2	4K	33M
1388/02/20	9,341	9,341	9,341	9,093	0.26	10	45K	417M
1388/02/19	9,337	9,337	9,337	9,069	0.03	3	5K	49M
1388/02/15	9,066	9,066	9,066	9,066	3.00	20	97K	876M
1388/02/14	9,062	9,062	9,062	8,802	0.03	2	5K	45M
1388/02/12	9,057	9,057	9,057	8,799	0.06	2	10K	93M
1388/02/09	9,000	9,000	9,000	8,794	0.64	24	106K	954M
1388/02/08	8,999	8,999	8,999	8,738	0.01	1	2K	20M
1388/02/07	8,998	8,998	8,998	8,737	0.01	1	999	9M
1388/02/06	8,973	8,973	8,973	8,736	0.28	11	46K	413M
1388/02/05	8,972	8,972	8,972	8,712	0.01	2	1K	9M
1388/02/02	8,971	8,971	8,971	8,711	0.01	2	2K	13M
1388/01/31	8,710	8,710	8,710	8,710	2.99	101	501K	4B
1388/01/30	8,582	8,582	8,582	8,457	1.49	25	250K	2B
1388/01/26	8,456	8,456	8,456	8,333	1.50	27	250K	2B
1388/01/25	8,452	8,452	8,452	8,210	0.05	3	8K	69M
1388/01/24	8,327	8,327	8,327	8,206	1.50	35	250K	2B
1388/01/22	8,204	8,204	8,204	8,085	1.49	51	250K	2B
1388/01/19	8,203	8,203	8,203	7,966	0.01	1	3K	25M
1388/01/18	8,202	8,202	8,202	7,965	0.01	2	3K	21M
1388/01/17	8,197	8,197	8,197	7,964	0.06	5	10K	84M
1388/01/16	8,197	8,197	8,197	7,959	0.0	1	209	2M
1388/01/15	8,196	8,196	8,196	7,959	0.01	3	2K	16M
1388/01/11	8,111	8,111	8,111	7,958	1.05	47	175K	1B
1388/01/08	8,082	8,082	8,082	7,875	0.36	17	60K	485M
1388/01/05	8,082	8,082	8,082	7,847	0.0	1	1K	8M
1387/12/28	7,994	7,901	7,994	7,847	1.10	70	184K	1B
1387/12/27	7,967	7,967	7,967	7,762	0.35	21	59K	469M
1387/12/26	7,898	7,898	7,898	7,735	0.87	43	146K	1B
1387/12/24	7,869	7,869	7,869	7,668	0.37	33	61K	482M
1387/12/21	7,342	7,342	7,796	7,640	0.94	94	316K	2B
1387/12/20	7,455	7,455	7,455	7,569	(1.51)	77	253K	2B
1387/12/19	7,483	7,483	7,483	7,685	(0.38)	22	63K	475M
1387/12/18	7,484	7,484	7,484	7,714	(0.01)	2	2K	14M
1387/12/17	7,497	7,497	7,497	7,715	(0.17)	13	29K	216M
1387/12/14	7,498	7,498	7,498	7,728	(0.01)	4	2K	18M
1387/12/13	7,499	7,499	7,499	7,729	(0.01)	2	2K	14M
1387/12/12	7,501	7,501	7,501	7,730	(0.03)	5	5K	39M
1387/12/11	7,523	7,523	7,523	7,732	(0.3)	17	50K	379M
1387/12/10	7,577	7,577	7,600	7,755	(0.72)	36	121K	918M
1387/12/07	7,614	7,614	7,615	7,811	(0.48)	36	80K	612M
1387/12/05	7,700	7,601	7,999	7,849	(7.89)	93	237K	2B
1387/11/30	8,350	8,275	8,350	8,521	(0.05)	6	8K	63M
1387/11/29	8,400	8,350	8,400	8,525	(0.09)	15	28K	239M
1387/11/27	8,390	8,361	8,500	8,533	(0.08)	27	30K	256M
1387/11/26	8,411	8,349	8,498	8,540	(0.2)	43	52K	440M
1387/11/23	8,410	8,400	8,599	8,557	(0.02)	20	20K	174M
1387/11/21	8,480	8,426	8,500	8,559	(0.08)	23	44K	370M
1387/11/20	8,600	8,500	8,600	8,566	0.02	34	92K	788M
1387/11/19	8,608	8,521	8,609	8,564	0.04	36	89K	760M
1387/11/16	8,600	8,554	8,789	8,561	(2.91)	144	502K	4B
1387/11/15	8,990	8,701	8,990	8,818	0.01	49	111K	981M
1387/11/14	8,870	8,843	8,941	8,817	0.15	34	85K	755M
1387/11/13	9,032	8,862	9,032	8,804	0.23	39	60K	537M
1387/11/12	8,980	8,823	9,000	8,784	0.29	50	60K	535M
1387/11/09	8,999	8,800	8,999	8,759	0.25	41	53K	478M
1387/11/08	8,692	8,692	8,930	8,737	0.77	61	135K	1B
1387/11/07	8,590	8,535	8,699	8,670	(0.1)	49	93K	800M
1387/11/06	8,689	8,430	8,753	8,679	2.12	296	1M	9B
1387/11/05	8,499	8,499	8,499	8,499	2.99	295	1M	10B
1387/11/02	8,382	8,382	8,382	8,252	1.40	47	233K	2B
1387/11/01	8,378	8,378	8,378	8,138	0.05	2	8K	64M
1387/10/30	8,349	8,349	8,349	8,134	0.35	14	58K	482M
1387/10/29	8,129	8,129	8,129	8,106	2.70	123	451K	4B
1387/10/28	7,961	7,960	7,990	7,893	1.74	91	295K	2B
1387/10/25	7,856	7,850	7,949	7,758	0.35	41	91K	716M
1387/10/24	7,700	7,700	7,934	7,731	0.25	33	57K	450M
1387/10/23	7,601	7,601	7,795	7,712	(0.01)	24	31K	238M
1387/10/22	7,666	7,501	7,666	7,713	(0.18)	22	54K	411M
1387/10/21	7,995	7,557	7,995	7,727	(0.81)	99	230K	2B
1387/10/16	7,790	7,783	7,790	7,790	2.99	249	2M	13B
1387/10/14	7,547	7,547	7,989	7,564	(2.78)	275	2M	13B
1387/10/11	7,780	7,780	7,780	7,780	(2.99)	82	502K	4B
1387/10/09	7,790	7,790	7,790	8,020	(0.12)	10	21K	165M
1387/10/08	8,030	8,030	8,030	8,030	(3.0)	139	610K	5B
1387/10/07	8,278	8,278	8,278	8,278	(3.0)	1	1K	8M
1387/10/04	8,291	8,291	8,291	8,534	(0.15)	6	25K	211M
1387/10/03	8,547	8,547	8,547	8,547	(3.0)	3	5K	44M
1387/10/02	8,811	8,811	8,811	8,811	(2.99)	1	10	88K
1387/10/01	8,814	8,814	8,814	9,083	(0.03)	2	5K	47M
1387/09/30	9,086	9,086	9,086	9,086	(3.0)	1	2K	18M
1387/09/26	9,122	9,122	9,122	9,367	(0.39)	19	66K	600M
1387/09/25	9,404	9,404	9,404	9,404	(2.99)	8	20K	192M
1387/09/24	9,694	9,694	9,694	9,694	(2.99)	8	15K	145M
1387/09/23	9,993	9,993	9,993	9,993	(3.0)	6	18K	185M
1387/09/20	10,302	10,302	10,302	10,302	(2.99)	2	1K	13M
1387/09/18	10,620	10,620	10,620	10,620	(3.0)	1	3K	32M
1387/09/17	10,622	10,622	10,622	10,948	(0.02)	5	4K	37M
1387/09/16	10,950	10,950	10,950	10,950	(2.99)	2	1K	11M
1387/09/13	11,288	11,288	11,288	11,288	(3.0)	11	467	5M
1387/09/12	11,637	11,637	11,637	11,637	(2.99)	2	115	1M
1387/09/11	11,996	11,996	11,996	11,996	(3.0)	3	200	2M
1387/09/10	12,367	12,367	12,367	12,367	(3.0)	2	235	3M
1387/09/09	12,367	12,367	12,749	12,749	0.0	3	189	2M
1387/09/06	12,749	12,749	12,749	12,749	(3.0)	2	51	650K
1387/09/05	13,143	13,143	13,143	13,143	(3.0)	1	50	657K
1387/09/04	13,549	13,549	13,549	13,549	(3.0)	1	100	1M
1387/09/03	13,968	13,968	13,968	13,968	(2.99)	1	100	1M
1387/09/02	14,399	14,399	14,399	14,399	(3.0)	1	100	1M
1387/08/26	14,400	14,400	14,844	14,844	(0.01)	2	1K	21M
1387/08/25	14,401	14,401	14,845	14,845	(0.01)	2	1K	20M
1387/08/21	14,402	14,402	14,846	14,846	(0.01)	2	1K	15M
1387/08/19	14,403	14,403	14,847	14,847	(0.01)	2	700	10M
1387/08/18	14,405	14,405	14,848	14,848	(0.01)	2	2K	29M
1387/08/15	14,850	14,850	14,850	14,850	(3.0)	103	500K	7B
1387/08/14	14,886	14,886	15,309	15,309	(0.24)	5	40K	596M
1387/08/08	14,953	14,953	15,346	15,346	(0.45)	11	75K	1B
1387/08/06	14,953	14,953	15,415	15,415	0.0	3	21	319K
1387/08/05	14,953	14,953	15,415	15,415	0.0	2	209	3M
1387/08/01	15,114	15,114	15,415	15,415	(1.07)	26	178K	3B
1387/07/27	15,117	15,117	15,581	15,581	(0.02)	3	3K	49M
1387/07/24	15,117	15,117	15,584	15,584	0.0	2	73	1M
1387/07/23	15,194	15,194	15,584	15,584	(0.5)	25	84K	1B
1387/07/22	15,201	15,201	15,663	15,663	(0.05)	4	9K	129M
1387/07/21	15,207	15,207	15,671	15,671	(0.04)	6	6K	95M
1387/07/20	15,212	15,212	15,677	15,677	(0.03)	2	5K	76M
1387/07/17	15,432	15,430	15,682	15,682	(1.41)	70	235K	4B
1387/07/16	15,546	15,543	15,907	15,907	(0.72)	66	121K	2B
1387/07/15	15,701	15,700	16,023	16,023	(0.43)	57	106K	2B
1387/07/14	15,700	15,700	16,092	16,092	(0.21)	25	41K	638M
1387/07/13	15,900	15,701	16,126	16,126	(0.02)	11	5K	76M
1387/07/09	15,999	15,712	16,129	16,129	(0.24)	63	411K	7B
1387/07/08	16,000	15,773	16,167	16,167	(0.57)	78	119K	2B
1387/07/07	16,310	15,916	16,312	16,259	(0.81)	83	334K	5B
1387/07/06	16,455	16,279	16,455	16,392	(0.16)	90	174K	3B
1387/07/03	16,428	16,300	16,428	16,419	2.94	202	665K	11B
1387/07/02	15,800	15,790	16,160	15,950	1.66	134	1M	18B
1387/06/31	15,697	15,550	15,712	15,690	(0.14)	96	224K	4B
1387/06/30	15,765	15,600	15,767	15,712	(0.13)	59	122K	2B
1387/06/27	15,728	15,726	15,952	15,732	0.03	116	599K	9B
1387/06/26	15,673	15,670	15,800	15,728	0.02	104	329K	5B
1387/06/25	15,800	15,650	15,800	15,725	0.15	73	383K	6B
1387/06/24	15,500	15,320	15,796	15,702	(0.23)	74	157K	2B
1387/06/23	15,770	15,500	15,835	15,738	(0.58)	87	191K	3B
1387/06/20	15,992	15,653	16,000	15,830	(0.81)	177	482K	8B
1387/06/19	16,020	15,801	16,026	15,959	(0.31)	142	426K	7B
1387/06/18	16,033	15,860	16,036	16,008	(0.16)	142	270K	4B
1387/06/17	15,580	15,500	16,489	16,033	(9.28)	542	2M	24B
1387/04/05	17,998	17,674	18,000	17,674	0.05	11	13K	225M
1387/04/04	17,302	17,214	18,000	17,666	(0.45)	113	1M	25B
1387/04/03	17,314	17,314	17,790	17,746	(0.25)	83	107K	2B
1387/04/02	17,790	17,784	18,068	17,790	(2.97)	251	919K	16B
1387/04/01	18,101	18,001	18,334	18,334	(0.77)	98	194K	4B
1387/03/29	18,500	18,320	18,674	18,477	0.10	134	485K	9B
1387/03/28	18,360	18,202	18,680	18,459	0.53	185	2M	29B
1387/03/27	18,698	18,101	18,699	18,361	(0.75)	159	396K	7B
1387/03/26	18,586	18,450	18,720	18,500	0.14	96	162K	3B
1387/03/25	18,171	18,170	18,714	18,475	1.68	152	381K	7B
1387/03/22	18,164	17,677	18,171	18,169	2.99	215	680K	12B
1387/03/21	17,490	17,490	17,648	17,642	2.96	204	1M	25B
1387/03/20	17,136	16,850	17,136	17,134	2.99	165	524K	9B
1387/03/19	16,523	16,450	16,875	16,637	1.54	127	761K	13B
1387/03/13	16,300	16,200	16,749	16,384	0.42	77	188K	3B
1387/03/12	16,496	16,000	16,496	16,315	(0.33)	45	80K	1B
1387/03/11	16,620	15,852	16,700	16,369	0.22	53	88K	1B
1387/03/08	16,760	16,333	16,760	16,333	0.34	67	83K	1B
1387/03/07	16,000	15,864	16,315	16,278	2.77	211	3M	54B
1387/03/06	16,000	15,840	16,188	15,840	0.23	45	61K	984M
1387/03/05	15,999	15,705	16,000	15,804	0.05	51	74K	1B
1387/03/04	16,095	15,700	16,097	15,796	1.07	84	1M	19B
1387/03/01	15,700	15,495	15,920	15,629	1.11	93	224K	4B
1387/02/31	15,455	15,400	15,500	15,457	0.01	32	32K	501M
1387/02/30	15,451	15,437	15,665	15,455	0.03	36	65K	1B
1387/02/29	15,474	15,300	15,800	15,451	0.01	26	42K	652M
1387/02/28	15,443	15,443	15,598	15,449	0.04	20	23K	351M
1387/02/25	15,390	15,389	15,469	15,443	2.82	142	634K	10B
1387/02/24	15,026	14,901	15,026	15,019	2.95	139	609K	9B
1387/02/23	14,641	14,500	14,950	14,589	0.51	75	183K	3B
1387/02/22	14,542	14,421	14,665	14,515	(0.01)	51	66K	963M
1387/02/21	14,502	14,500	14,598	14,516	0.01	26	46K	668M
1387/02/18	14,515	14,500	14,549	14,515	0.01	54	142K	2B
1387/02/17	14,600	14,514	14,700	14,514	0.12	24	54K	791M
1387/02/16	14,501	14,497	14,639	14,497	0.01	26	88K	1B
1387/02/15	14,487	14,487	14,773	14,495	0.06	14	34K	493M
1387/02/14	14,730	14,487	14,730	14,487	0.31	30	79K	1B
1387/02/11	14,449	14,442	14,649	14,442	0.52	66	737K	11B
1387/02/10	14,364	14,360	14,468	14,368	0.02	39	103K	1B
1387/02/09	14,366	14,300	14,500	14,365	0.01	22	43K	622M
1387/02/08	14,400	14,350	14,550	14,364	0.25	38	112K	2B
1387/02/07	14,490	14,292	14,549	14,328	0.25	49	285K	4B
1387/02/04	14,468	14,200	14,490	14,292	0.01	21	71K	1B
1387/02/03	14,060	14,050	14,317	14,290	(0.05)	41	56K	797M
1387/02/02	14,051	14,037	14,323	14,297	(0.18)	36	232K	3B
1387/02/01	14,321	14,101	14,500	14,323	(0.02)	31	57K	816M
1387/01/31	14,250	14,177	14,326	14,326	(0.97)	79	241K	3B
1387/01/28	14,382	14,192	14,466	14,466	(0.1)	18	27K	381M
1387/01/27	14,500	14,215	14,569	14,481	(0.16)	32	95K	1B
1387/01/26	14,490	14,300	14,590	14,504	0.0	36	84K	1B
1387/01/25	14,219	14,219	14,590	14,504	0.01	42	112K	2B
1387/01/24	14,496	14,493	14,600	14,503	0.01	20	17K	250M
1387/01/21	14,500	14,494	14,591	14,502	0.06	279	954K	14B
1387/01/20	14,503	14,350	14,599	14,494	(1.0)	414	1M	17B
1387/01/19	14,701	14,500	14,800	14,641	0.0	69	184K	3B
1387/01/18	14,613	14,591	14,882	14,641	0.34	54	595K	9B
1387/01/17	14,596	14,546	14,783	14,591	(0.01)	35	66K	955M
1387/01/14	14,450	14,450	14,592	14,592	(0.01)	12	11K	156M
1387/01/11	14,700	14,400	14,700	14,594	(0.05)	26	51K	741M
1387/01/10	14,602	14,601	14,889	14,602	0.0	12	12K	171M
1387/01/07	14,430	14,401	14,677	14,602	(0.03)	11	14K	206M
1387/01/05	14,501	14,364	14,607	14,607	(0.34)	28	110K	2B
1386/12/28	14,630	14,630	14,910	14,657	0.08	2,481	6M	88B
1386/12/27	14,625	14,625	15,049	14,645	(0.87)	2,659	7M	96B
1386/12/26	14,895	14,612	14,900	14,773	0.80	179	631K	9B
1386/12/25	14,419	14,418	14,915	14,656	0.20	62	2M	29B
1386/12/22	14,680	14,409	14,831	14,627	0.09	44	107K	2B
1386/12/21	14,754	14,431	14,850	14,614	0.37	52	148K	2B
1386/12/20	14,540	14,488	14,798	14,560	0.10	91	856K	13B
1386/12/19	14,583	14,292	14,698	14,545	(0.26)	42	86K	1B
1386/12/15	14,820	14,258	14,829	14,583	0.30	71	129K	2B
1386/12/14	14,539	14,539	14,539	14,539	2.00	177	620K	9B
1386/12/13	14,031	14,031	14,495	14,254	0.30	39	123K	2B
1386/12/12	14,230	13,928	14,370	14,211	0.04	67	137K	2B
1386/12/11	14,255	13,970	14,495	14,206	(0.34)	56	146K	2B
1386/12/08	14,320	14,143	14,448	14,255	(1.22)	105	333K	5B
1386/12/07	14,300	14,232	14,500	14,431	(0.63)	110	220K	3B
1386/12/06	14,326	14,311	14,569	14,522	(0.55)	88	192K	3B
1386/12/05	14,463	14,364	14,800	14,603	(0.37)	101	164K	2B
1386/12/04	14,647	14,510	14,699	14,657	(0.1)	74	111K	2B
1386/12/01	14,660	14,480	14,740	14,672	(0.58)	96	223K	3B
1386/11/30	14,801	14,588	14,880	14,757	(0.55)	118	258K	4B
1386/11/29	14,800	14,669	14,907	14,838	(0.11)	83	150K	2B
1386/11/28	14,994	14,693	14,995	14,855	(0.91)	112	274K	4B
1386/11/27	14,888	14,780	15,012	14,992	(0.13)	81	143K	2B
1386/11/24	15,000	14,830	15,132	15,012	(0.79)	131	241K	4B
1386/11/23	15,279	14,904	15,280	15,132	(0.38)	124	233K	4B
1386/11/21	15,171	15,001	15,298	15,189	0.12	155	435K	7B
1386/11/20	15,169	15,169	15,300	15,171	(1.98)	329	1M	16B
1386/11/17	15,645	15,463	15,750	15,478	(1.9)	198	498K	8B
1386/11/16	15,999	15,647	16,000	15,778	(1.18)	169	350K	5B
1386/11/15	16,191	15,857	16,191	15,966	(1.2)	199	519K	8B
1386/11/14	15,997	15,997	16,550	16,160	(1.0)	440	1M	18B
1386/11/13	16,580	16,201	16,580	16,323	0.26	240	585K	10B
1386/11/10	16,392	16,210	16,400	16,280	0.45	229	357K	6B
1386/11/09	16,400	16,080	16,601	16,207	(1.18)	278	629K	10B
1386/11/08	16,900	16,000	17,000	16,400	1.60	858	2M	40B
1386/10/26	16,060	16,032	16,367	16,142	0.55	258	432K	7B
1386/10/25	16,065	15,912	16,065	16,053	1.92	578	2M	36B
1386/10/24	15,659	15,500	15,776	15,750	1.83	552	4M	64B
1386/10/23	15,406	15,304	15,660	15,467	(0.32)	299	580K	9B
1386/10/22	15,780	15,465	15,780	15,517	(1.67)	178	500K	8B
1386/10/19	15,894	15,651	15,900	15,780	0.27	180	447K	7B
1386/10/18	15,742	15,631	15,800	15,738	(0.01)	132	247K	4B
1386/10/16	15,730	15,640	15,827	15,740	(0.02)	101	145K	2B
1386/10/15	15,628	15,517	15,820	15,743	1.46	226	538K	8B
1386/10/12	15,397	15,300	15,609	15,517	(0.03)	332	1M	16B
1386/10/11	15,603	15,299	15,769	15,522	(0.52)	431	973K	15B
1386/10/10	15,603	15,603	15,603	15,603	1.99	127	512K	8B
1386/10/09	15,450	15,298	15,450	15,298	0.99	81	249K	4B
1386/10/05	14,999	14,856	15,153	15,148	1.97	261	809K	12B
1386/10/04	14,901	14,772	14,940	14,856	(0.3)	224	809K	12B
1386/10/03	15,164	14,705	15,164	14,901	0.23	375	844K	13B
1386/10/02	14,499	14,420	14,924	14,867	1.61	173	501K	7B
1386/10/01	14,882	14,603	14,958	14,632	(1.81)	199	484K	7B
1386/09/28	15,100	14,881	15,100	14,901	(1.86)	407	744K	11B
1386/09/27	15,320	15,072	15,325	15,184	(0.92)	329	1M	15B
1386/09/26	15,140	14,888	15,442	15,325	1.22	860	2M	32B
1386/09/25	15,140	15,140	15,140	15,140	1.99	292	665K	10B
1386/09/24	15,075	14,844	15,075	14,844	0.43	61	109K	2B
1386/09/21	14,883	14,780	14,883	14,780	1.29	170	324K	5B
1386/09/20	14,711	14,592	14,711	14,592	1.17	143	293K	4B
1386/09/19	14,548	14,423	14,548	14,423	1.12	132	280K	4B
1386/09/18	14,546	14,263	14,546	14,263	0.01	6	3K	41M
1386/09/17	14,538	14,261	14,538	14,261	0.06	12	14K	206M
1386/09/14	14,466	14,253	14,466	14,253	0.49	63	124K	2B
1386/09/13	14,200	14,140	14,416	14,183	0.26	114	193K	3B
1386/09/12	14,134	14,134	14,400	14,146	(1.91)	616	3M	44B
1386/09/11	14,710	14,418	14,710	14,422	(1.97)	193	543K	8B
1386/09/10	14,500	14,500	14,779	14,712	0.86	317	598K	9B
1386/09/07	14,500	14,426	14,618	14,587	1.78	178	472K	7B
1386/09/06	14,115	14,110	14,420	14,332	1.21	241	673K	10B
1386/09/05	14,248	14,091	14,268	14,160	(1.51)	182	416K	6B
1386/09/04	14,305	14,220	14,577	14,377	0.50	365	781K	11B
1386/09/03	14,309	14,075	14,309	14,305	1.97	593	2M	25B
1386/08/30	14,058	14,029	14,058	14,029	1.78	126	447K	6B
1386/08/29	13,900	13,783	13,977	13,783	0.58	75	156K	2B
1386/08/28	13,374	13,351	13,890	13,703	0.60	187	274K	4B
1386/08/27	13,632	13,621	13,640	13,621	(1.99)	429	1M	17B
1386/08/26	13,904	13,700	13,904	13,898	1.95	722	3M	39B
1386/08/23	13,635	13,420	13,635	13,632	1.97	872	3M	46B
1386/08/22	13,621	13,368	13,621	13,368	0.10	17	26K	357M
1386/08/21	13,323	13,323	13,598	13,354	0.17	18	42K	575M
1386/08/14	13,241	13,238	13,500	13,332	(1.3)	380	754K	10B
1386/08/13	13,730	13,192	13,730	13,508	0.35	959	3M	42B
1386/08/12	13,461	13,461	13,461	13,461	1.99	172	577K	8B
1386/08/09	13,454	13,198	13,454	13,198	0.05	15	13K	170M
1386/08/08	13,200	13,191	13,378	13,191	0.57	87	145K	2B
1386/08/07	13,200	12,804	13,750	13,116	6.94	1,104	2M	31B
1386/07/30	12,497	12,265	12,497	12,265	0.11	23	26K	325M
1386/07/29	12,252	12,252	12,252	12,252	2.00	794	2M	25B
1386/07/28	12,238	12,012	12,238	12,012	0.11	14	27K	326M
1386/07/25	12,001	11,999	12,001	11,999	1.98	195	495K	6B
1386/07/24	11,650	11,553	11,786	11,766	1.83	401	850K	10B
1386/07/23	11,679	11,231	11,679	11,555	0.92	1,738	4M	52B
1386/07/22	11,450	11,450	11,450	11,450	2.00	919	3M	38B
1386/07/18	11,226	11,226	11,226	11,226	2.00	283	500K	6B
1386/07/17	11,006	11,006	11,006	11,006	1.99	1,158	3M	33B
1386/07/16	10,791	10,791	10,791	10,791	1.99	811	2M	22B
1386/07/15	10,580	10,580	10,580	10,580	2.00	393	1M	11B
1386/07/14	10,373	10,373	10,373	10,373	2.00	234	621K	6B
1386/07/10	10,198	10,170	10,198	10,170	1.71	103	430K	4B
1386/07/09	10,198	9,999	10,198	9,999	0.0	3	683	7M
1386/07/08	10,176	9,999	10,176	9,999	0.22	22	55K	562M
1386/07/07	10,172	9,977	10,172	9,977	0.04	8	10K	100M
1386/07/04	9,910	9,868	10,270	9,973	(0.95)	57	666K	7B
1386/07/03	9,910	9,884	10,079	10,069	(0.16)	40	433K	4B
1386/07/02	9,903	9,900	10,085	10,085	(0.17)	33	52K	516M
1386/07/01	10,085	9,967	10,269	10,102	(0.67)	56	372K	4B
1386/06/31	10,300	10,108	10,300	10,170	(1.4)	111	1M	13B
1386/06/28	10,489	10,112	10,500	10,314	(0.04)	45	479K	5B
1386/06/27	10,152	10,123	10,329	10,318	(0.11)	29	42K	431M
1386/06/26	10,152	10,152	10,469	10,329	(0.29)	43	95K	967M
1386/06/25	10,450	10,170	10,499	10,359	(0.17)	51	337K	3B
1386/06/24	10,450	10,254	10,582	10,377	0.02	13	17K	172M
1386/06/21	10,378	10,210	10,440	10,375	(0.03)	37	72K	741M
1386/06/20	10,352	10,352	10,563	10,378	(1.75)	185	824K	9B
1386/06/19	10,457	10,457	10,700	10,563	(1.0)	109	790K	8B
1386/06/18	10,671	10,669	10,779	10,670	(1.98)	159	596K	6B
1386/06/17	11,200	10,879	11,200	10,886	(1.94)	252	1M	11B
1386/06/14	11,208	11,101	11,208	11,101	1.02	36	255K	3B
1386/06/13	11,095	10,989	11,095	10,989	1.02	32	255K	3B
1386/06/12	11,034	10,878	11,034	10,878	0.55	33	138K	2B
1386/06/11	10,800	10,669	11,103	10,818	(0.62)	96	836K	9B
1386/06/10	11,000	10,750	11,000	10,886	(0.13)	59	259K	3B
1386/06/06	10,753	10,753	10,975	10,900	(0.66)	60	165K	2B
1386/06/05	11,199	10,802	11,220	10,972	(0.45)	73	153K	2B
1386/06/04	11,040	10,950	11,200	11,022	(0.26)	123	15M	171B
1386/06/03	11,066	10,956	11,256	11,051	(0.16)	147	434K	5B
1386/05/31	11,139	10,918	11,199	11,069	(0.64)	156	258K	3B
1386/05/30	11,145	11,138	11,350	11,140	(1.98)	133	553K	6B
1386/05/29	11,374	11,148	11,374	11,365	(0.07)	53	62K	697M
1386/05/28	11,366	11,170	11,578	11,373	0.11	81	164K	2B
1386/05/27	11,656	11,200	11,656	11,360	(0.6)	140	218K	2B
1386/05/24	11,429	11,400	11,429	11,428	1.99	385	2M	22B
1386/05/23	11,414	11,205	11,414	11,205	0.13	16	32K	363M
1386/05/22	11,409	11,191	11,409	11,191	0.04	12	10K	117M
1386/05/21	11,400	11,186	11,400	11,186	0.08	10	20K	228M
1386/05/17	11,395	11,177	11,395	11,177	0.04	18	16K	186M
1386/05/16	11,177	11,172	11,177	11,172	1.95	237	780K	9B
1386/05/15	11,118	10,958	11,118	10,958	0.53	61	214K	2B
1386/05/14	11,112	10,900	11,112	10,900	0.05	10	17K	186M
1386/05/13	11,077	10,895	11,077	10,895	0.32	41	129K	1B
1386/05/10	10,807	10,800	11,016	10,860	0.56	101	303K	3B
1386/05/09	10,799	10,662	10,883	10,800	(0.23)	190	383K	4B
1386/05/08	10,960	10,700	10,960	10,825	0.39	490	1M	11B
1386/05/07	10,783	10,783	10,783	10,783	2.00	202	855K	9B
1386/05/03	10,572	10,572	10,572	10,572	2.00	190	849K	9B
1386/05/02	10,461	10,365	10,461	10,365	1.06	95	424K	4B
1386/05/01	10,256	10,256	10,256	10,256	2.00	155	840K	9B
1386/04/31	10,042	10,039	10,227	10,055	0.28	50	115K	1B
1386/04/30	10,021	10,000	10,090	10,027	0.05	187	257K	3B
1386/04/27	10,000	9,750	11,000	10,022	(41.38)	882	3M	27B
1386/03/08	16,757	16,757	17,098	17,098	0.0	2	660	11M
1386/03/07	16,757	16,757	17,098	17,098	0.0	2	98	2M
1386/03/06	16,757	16,757	17,098	17,098	0.0	2	1K	17M
1386/02/31	16,762	16,762	17,098	17,098	(0.04)	5	13K	221M
1386/02/30	16,762	16,762	17,104	17,104	0.0	2	1K	19M
1386/02/12	16,762	16,762	17,104	17,104	0.0	4	44	741K
1386/02/10	16,762	16,762	17,104	17,104	0.0	2	50	842K
1386/02/01	16,762	16,762	17,104	17,104	0.0	2	573	10M
1386/01/29	16,762	16,762	17,104	17,104	0.0	2	138	2M
1386/01/28	16,764	16,764	17,104	17,104	(0.01)	3	4K	62M
1386/01/27	16,767	16,767	17,106	17,106	(0.02)	4	7K	121M
1386/01/26	16,767	16,767	17,109	17,109	0.0	2	19	322K
1386/01/25	16,768	16,768	17,109	17,109	(0.01)	4	2K	34M
1386/01/22	16,818	16,818	17,110	17,110	(0.3)	19	119K	2B
1386/01/21	16,873	16,873	17,161	17,161	(0.33)	21	130K	2B
1386/01/20	16,873	16,873	17,217	17,217	0.0	3	360	6M
1386/01/19	16,884	16,884	17,217	17,217	(0.06)	4	25K	422M
1386/01/18	16,916	16,916	17,228	17,228	(0.19)	39	76K	1B
1386/01/14	16,916	16,916	17,261	17,261	0.0	3	212	4M
1386/01/11	16,916	16,916	17,261	17,261	0.0	3	168	3M
1386/01/08	16,917	16,917	17,261	17,261	(0.01)	4	2K	35M
1386/01/07	16,917	16,917	17,262	17,262	0.0	2	68	1M
1386/01/06	16,917	16,917	17,262	17,262	0.0	2	510	9M
1385/12/28	17,000	16,922	17,267	17,262	(0.03)	30	65K	1B
1385/12/26	17,100	17,000	17,524	17,267	0.50	213	718K	12B
1385/12/23	16,950	16,850	17,278	17,181	1.42	278	1M	21B
1385/12/22	16,450	16,400	16,975	16,940	1.78	420	2M	30B
1385/12/21	19,662	16,261	19,662	16,643	(17.04)	156	351K	6B
1385/12/01	19,662	19,662	20,061	20,061	(0.01)	2	5K	99M
1385/11/30	19,662	19,662	20,063	20,063	0.0	2	261	5M
1385/11/29	19,662	19,662	20,063	20,063	0.0	3	852	17M
1385/11/28	19,662	19,662	20,063	20,063	0.0	3	525	10M
1385/11/25	19,662	19,662	20,063	20,063	0.0	4	363	7M
1385/11/23	19,662	19,662	20,063	20,063	0.0	2	35	692K
1385/11/18	19,662	19,662	20,063	20,063	0.0	2	1K	20M
1385/11/17	19,662	19,662	20,063	20,063	0.0	3	313	6M
1385/11/15	19,662	19,662	20,063	20,063	0.0	2	35	692K
1385/11/14	19,662	19,662	20,063	20,063	0.0	2	110	2M
1385/11/11	19,662	19,662	20,063	20,063	0.0	3	640	13M
1385/11/07	19,662	19,662	20,063	20,063	0.0	2	56	1M
1385/11/03	19,662	19,662	20,063	20,063	0.0	2	85	2M
1385/11/02	19,668	19,668	20,063	20,063	(0.03)	5	11K	221M
1385/11/01	19,668	19,668	20,069	20,069	0.0	3	530	10M
1385/10/30	19,717	19,717	20,069	20,069	(0.25)	24	100K	2B
1385/10/27	19,758	19,758	20,119	20,119	(0.21)	26	84K	2B
1385/10/26	19,807	19,807	20,161	20,161	(0.25)	24	100K	2B
1385/10/25	19,854	19,854	20,211	20,211	(0.24)	20	95K	2B
1385/10/23	19,929	19,929	20,259	20,259	(0.37)	36	150K	3B
1385/10/20	20,043	20,043	20,335	20,335	(0.57)	58	229K	5B
1385/10/19	20,093	20,093	20,452	20,452	(0.25)	21	100K	2B
1385/10/17	20,096	20,096	20,503	20,503	(0.01)	3	5K	101M
1385/10/16	20,120	20,120	20,506	20,506	(0.12)	21	46K	934M
1385/10/13	20,891	20,474	21,306	20,530	(1.73)	794	2M	36B
1385/10/12	20,891	20,891	20,895	20,891	(2.0)	934	2M	51B
1385/10/11	20,894	20,894	21,317	21,317	(0.01)	6	6K	127M
1385/10/09	20,895	20,895	21,320	21,320	0.0	8	2K	38M
1385/10/06	20,943	20,943	21,321	21,321	(0.23)	33	92K	2B
1385/10/05	20,945	20,945	21,370	21,370	(0.01)	4	3K	64M
1385/10/04	20,951	20,951	21,372	21,372	(0.03)	6	11K	225M
1385/10/03	21,378	21,378	21,378	21,378	(2.0)	349	973K	21B
1385/10/02	21,650	21,459	21,814	21,814	(0.37)	84	153K	3B
1385/09/29	22,001	21,876	22,588	21,896	(1.91)	931	2M	45B
1385/09/28	22,000	22,000	22,325	22,322	1.98	1,659	3M	75B
1385/09/27	21,351	21,351	22,198	21,888	0.47	942	3M	76B
1385/09/26	22,002	21,783	22,002	21,786	(1.98)	773	2M	43B
1385/09/25	22,560	21,801	22,588	22,227	0.36	620	2M	53B
1385/09/22	22,149	21,810	22,149	22,148	1.99	1,993	4M	95B
1385/09/21	22,699	21,001	23,290	21,715	32.63	2,103	5M	104B
1385/08/20	16,691	16,373	16,691	16,373	0.05	19	21K	350M
1385/08/17	16,365	16,300	16,365	16,364	1.99	701	3M	43B
1385/08/16	15,750	15,695	16,068	16,045	1.85	511	2M	29B
1385/08/15	15,776	15,545	15,776	15,753	(0.16)	104	108K	2B
1385/08/14	15,801	15,500	16,030	15,778	0.36	294	613K	10B
1385/08/13	15,723	15,661	15,723	15,721	1.99	978	4M	67B
1385/08/10	15,204	15,200	15,418	15,415	1.98	227	1M	17B
1385/08/09	15,238	15,116	15,355	15,116	0.41	147	750K	11B
1385/08/08	15,094	15,054	15,238	15,054	0.76	181	546K	8B
1385/08/07	15,300	14,853	15,300	14,940	(1.43)	191	685K	10B
1385/08/06	15,399	15,000	15,399	15,156	0.38	222	595K	9B
1385/08/01	15,099	14,804	15,099	15,098	1.99	854	4M	58B
1385/07/30	14,710	14,686	14,804	14,803	1.99	401	2M	25B
1385/07/29	14,502	14,501	14,723	14,514	0.39	132	277K	4B
1385/07/26	14,330	14,323	14,619	14,458	0.61	155	491K	7B
1385/07/25	14,346	14,346	14,900	14,371	(1.82)	357	1M	15B
1385/07/24	14,366	14,366	14,658	14,638	(0.14)	54	74K	1B
1385/07/22	14,788	14,499	14,788	14,659	(0.91)	197	375K	5B
1385/07/19	14,998	14,709	15,009	14,794	(1.43)	286	2M	25B
1385/07/18	15,192	14,988	15,201	15,009	(1.86)	420	1M	15B
1385/07/17	15,450	15,141	15,500	15,293	(1.02)	399	635K	10B
1385/07/16	15,529	15,000	15,529	15,450	1.48	2,105	5M	80B
1385/07/15	15,318	15,225	15,318	15,225	1.38	429	553K	8B
1385/07/12	15,020	15,018	15,020	15,018	1.98	545	796K	12B
1385/07/11	14,726	14,726	14,726	14,726	1.99	533	801K	12B
1385/07/10	14,652	14,438	14,652	14,438	0.51	164	204K	3B
1385/07/09	14,638	14,365	14,638	14,365	0.10	51	41K	605M
1385/07/08	14,637	14,351	14,637	14,351	0.01	13	5K	80M
1385/07/05	14,350	14,350	14,350	14,350	2.00	607	848K	12B
1385/07/04	14,069	14,069	14,069	14,069	1.99	610	866K	12B
1385/07/03	14,065	13,794	14,065	13,794	0.03	12	13K	178M
1385/07/02	14,065	13,790	14,065	13,790	0.0	2	74	1M
1385/07/01	14,064	13,790	14,064	13,790	0.01	10	4K	55M
1385/06/29	13,807	13,789	13,807	13,789	1.86	376	749K	10B
1385/06/28	13,570	13,537	13,570	13,537	1.75	278	702K	10B
1385/06/27	13,304	13,304	13,304	13,304	1.99	224	801K	11B
1385/06/26	13,303	13,044	13,303	13,044	0.01	5	4K	52M
1385/06/25	13,278	13,043	13,278	13,043	0.19	40	80K	1B
1385/06/22	13,277	13,018	13,277	13,018	0.01	10	5K	68M
1385/06/21	13,273	13,017	13,273	13,017	0.03	14	13K	166M
1385/06/20	13,270	13,013	13,270	13,013	0.02	10	11K	152M
1385/06/19	13,266	13,010	13,266	13,010	0.03	10	13K	169M
1385/06/15	13,263	13,006	13,263	13,006	0.02	16	10K	138M
1385/06/14	13,261	13,003	13,261	13,003	0.02	9	9K	116M
1385/06/13	13,258	13,001	13,258	13,001	0.02	6	7K	90M
1385/06/12	13,256	12,999	13,256	12,999	0.02	16	9K	113M
1385/06/11	13,256	12,997	13,256	12,997	0.0	5	2K	29M
1385/06/08	13,253	12,997	13,253	12,997	0.02	9	10K	130M
1385/06/07	13,250	12,994	13,250	12,994	0.02	7	10K	129M
1385/06/06	13,250	12,991	13,250	12,991	0.0	7	3K	38M
1385/06/05	12,991	12,991	12,991	12,991	1.99	148	823K	11B
1385/06/04	12,990	12,737	12,990	12,737	0.01	7	4K	51M
1385/06/01	12,989	12,736	12,989	12,736	0.01	9	5K	67M
1385/05/30	12,950	12,735	12,950	12,735	0.30	31	121K	2B
1385/05/29	12,906	12,697	12,906	12,697	0.35	42	141K	2B
1385/05/28	12,746	12,653	12,746	12,653	1.25	88	504K	6B
1385/05/25	12,711	12,463	12,711	12,497	0.28	37	115K	1B
1385/05/24	12,675	12,462	12,675	12,462	0.28	44	121K	2B
1385/05/23	12,421	12,399	12,646	12,427	0.23	56	133K	2B
1385/05/22	12,507	12,399	12,507	12,399	1.12	114	452K	6B
1385/05/21	12,300	12,262	12,495	12,262	0.10	21	49K	612M
1385/05/18	12,248	12,248	12,459	12,250	0.02	32	43K	527M
1385/05/16	12,401	12,248	12,401	12,248	0.16	57	179K	2B
1385/05/15	12,200	12,130	12,293	12,229	(0.39)	109	2M	20B
1385/05/14	12,218	12,044	12,277	12,277	(0.08)	38	1M	15B
1385/05/11	12,150	12,150	12,287	12,287	(0.45)	65	392K	5B
1385/05/10	12,172	12,172	12,350	12,343	(0.62)	112	263K	3B
1385/05/09	12,400	12,300	12,489	12,420	(0.12)	81	738K	9B
1385/05/08	12,399	12,196	12,501	12,435	(0.04)	113	268K	3B
1385/05/07	12,429	12,429	12,590	12,440	0.11	84	146K	2B
1385/05/04	12,411	12,382	12,628	12,426	0.36	113	666K	8B
1385/05/03	12,337	12,336	12,404	12,382	1.82	226	740K	9B
1385/05/02	12,000	11,784	13,000	12,161	(3.64)	393	1M	12B
1385/04/25	12,499	12,493	12,622	12,620	1.98	291	936K	12B
1385/04/24	12,378	12,200	12,378	12,375	1.97	766	2M	29B
1385/04/21	12,365	12,136	12,365	12,136	0.11	26	43K	537M
1385/04/20	12,359	12,123	12,359	12,123	0.05	13	21K	254M
1385/04/19	12,234	12,117	12,234	12,117	1.02	179	412K	5B
1385/04/18	12,231	11,995	12,231	11,995	0.03	8	11K	131M
1385/04/17	12,222	11,992	12,222	11,992	0.08	28	31K	375M
1385/04/14	12,157	11,983	12,157	11,983	0.54	127	218K	3B
1385/04/13	11,934	11,711	11,934	11,919	1.87	208	769K	9B
1385/01/30	11,770	11,700	11,830	11,700	0.15	28	705K	8B
1385/01/29	11,778	11,683	11,779	11,683	0.05	22	404K	5B
1385/01/28	11,743	11,655	11,807	11,677	0.10	57	473K	6B
1385/01/26	11,750	11,500	11,750	11,665	(0.01)	13	330K	4B
1385/01/23	11,686	11,611	11,890	11,666	(0.01)	19	24K	275M
1385/01/22	11,868	11,667	11,894	11,667	0.05	19	26K	314M
1385/01/21	11,600	11,600	11,882	11,661	0.01	28	438K	5B
1385/01/20	11,700	11,659	11,892	11,660	0.01	29	570K	7B
1385/01/19	11,598	11,592	11,880	11,659	0.05	33	82K	963M
1385/01/16	11,500	11,432	11,665	11,653	(0.1)	27	55K	638M
1385/01/15	11,471	11,438	11,899	11,665	(0.05)	25	35K	407M
1385/01/14	11,671	11,671	11,671	11,671	0.0	1	741	9M
1385/01/08	11,678	11,671	11,678	11,671	0.0	4	4K	41M
1385/01/07	11,699	11,474	11,700	11,671	(0.32)	34	134K	2B
1385/01/05	11,700	11,475	11,708	11,708	(0.01)	6	3K	40M
1384/12/28	11,517	11,517	11,709	11,709	(0.37)	41	145K	2B
1384/12/27	11,525	11,525	11,752	11,752	(0.07)	12	25K	290M
1384/12/24	11,536	11,536	11,760	11,760	(0.09)	15	37K	423M
1384/12/23	11,546	11,546	11,771	11,771	(0.08)	29	34K	387M
1384/12/22	11,572	11,572	11,781	11,781	(0.23)	40	89K	1B
1384/12/21	11,578	11,578	11,814	11,808	(0.05)	15	30K	351M
1384/12/20	11,820	11,584	11,820	11,814	(0.05)	22	20K	228M
1384/12/17	11,590	11,588	11,820	11,820	(0.03)	19	138K	2B
1384/12/16	11,604	11,604	11,824	11,824	(0.14)	22	53K	620M
1384/12/14	11,615	11,615	11,840	11,840	(0.1)	29	38K	440M
1384/12/13	11,856	11,619	11,885	11,852	(0.03)	18	92K	1B
1384/12/10	11,949	11,660	11,972	11,856	0.0	32	82K	973M
1384/12/09	11,998	11,800	11,999	11,856	0.03	38	79K	934M
1384/12/08	11,524	11,518	12,300	11,853	2.91	46	132K	2B
1384/12/02	11,373	11,360	11,524	11,518	(0.05)	28	42K	484M
1384/12/01	11,361	11,350	11,524	11,524	(0.04)	21	24K	267M
1384/11/30	11,326	11,326	11,529	11,529	(0.24)	65	96K	1B
1384/11/29	11,334	11,334	11,557	11,557	(0.07)	6	25K	283M
1384/11/24	11,200	11,022	11,630	11,565	(0.31)	46	61K	683M
1384/11/23	11,300	11,300	11,749	11,601	(0.01)	20	19K	217M
1384/11/18	11,640	11,466	11,652	11,602	(0.07)	25	52K	597M
1384/11/17	11,300	11,122	11,789	11,610	(0.06)	32	43K	495M
1384/11/16	11,300	11,046	12,000	11,617	(0.09)	83	128K	1B
1384/11/15	11,300	11,119	11,627	11,627	(0.66)	46	111K	1B
1384/11/12	11,301	11,220	11,704	11,704	(0.16)	24	182K	2B
1384/11/11	11,350	11,296	11,735	11,723	(0.01)	6	2K	18M
1384/11/10	11,797	11,258	11,990	11,724	(0.03)	39	468K	5B
1384/11/09	11,860	11,205	11,898	11,727	(0.2)	47	803K	9B
1384/11/08	11,350	11,178	11,750	11,750	(0.14)	22	1M	12B
1384/11/05	11,314	11,300	11,766	11,766	(0.16)	20	31K	356M
1384/11/04	11,500	11,300	11,785	11,785	(0.01)	5	1K	15M
1384/11/03	11,500	11,300	11,786	11,786	(0.14)	15	28K	321M
1384/11/02	11,301	11,300	11,899	11,803	(0.07)	26	329K	4B
1384/11/01	11,500	11,300	11,811	11,811	(0.06)	11	12K	131M
1384/10/28	11,950	11,306	12,000	11,818	(0.03)	17	17K	200M
1384/10/27	11,825	11,309	11,998	11,821	(0.03)	27	42K	488M
1384/10/26	11,310	11,249	11,825	11,825	(0.14)	20	25K	287M
1384/10/25	11,453	11,452	11,841	11,841	(0.07)	25	31K	359M
1384/10/24	11,670	11,450	11,849	11,849	(0.04)	16	16K	187M
1384/10/20	11,551	11,450	11,854	11,854	(0.08)	19	28K	327M
1384/10/19	11,879	11,539	11,899	11,863	(0.02)	19	310K	4B
1384/10/18	11,547	11,360	11,865	11,865	(0.16)	19	130K	1B
1384/10/17	11,624	11,304	11,884	11,884	(0.12)	18	20K	229M
1384/10/13	11,611	11,610	11,951	11,898	(0.44)	48	355K	4B
1384/10/12	11,899	11,685	12,000	11,951	(0.03)	19	11K	124M
1384/10/11	11,939	11,913	11,957	11,954	(0.03)	21	135K	2B
1384/10/10	11,958	11,850	11,962	11,957	(0.02)	31	139K	2B
1384/10/07	11,890	11,850	11,995	11,959	(0.01)	33	17K	201M
1384/10/06	11,779	11,421	11,960	11,960	(0.13)	30	251K	3B
1384/10/05	12,186	11,975	12,194	11,975	0.02	10	13K	153M
1384/10/04	12,233	11,703	12,236	11,973	(2.8)	172	580K	7B
1384/10/03	12,349	11,932	12,489	12,318	(0.15)	41	210K	3B
1384/09/30	12,200	11,998	12,400	12,337	(0.15)	35	73K	881M
1384/09/29	12,000	11,920	12,629	12,356	(1.29)	37	378K	5B
1384/09/28	12,105	12,007	12,517	12,517	(0.96)	79	386K	5B
1384/09/27	12,438	12,110	12,641	12,638	(0.08)	27	18K	223M
1384/09/26	12,600	12,107	12,648	12,648	(0.05)	21	23K	283M
1384/09/23	12,858	12,204	12,895	12,654	(0.06)	22	122K	2B
1384/09/22	12,740	12,260	12,943	12,662	(0.18)	30	55K	681M
1384/09/21	12,640	12,259	12,685	12,685	(0.12)	33	45K	561M
1384/09/20	12,701	12,566	12,730	12,700	(0.01)	21	8K	98M
1384/09/19	12,600	12,400	12,998	12,701	0.0	9	2K	32M
1384/09/15	13,299	12,450	13,300	12,701	(0.02)	21	19K	242M
1384/09/14	12,750	12,410	12,750	12,704	0.0	24	29K	366M
1384/09/13	13,257	12,704	13,257	12,704	0.62	59	117K	2B
1384/09/12	12,572	12,550	12,900	12,626	0.43	63	223K	3B
1384/09/09	12,674	12,331	12,693	12,572	(0.02)	30	392K	5B
1384/09/08	12,576	12,334	12,748	12,574	(0.02)	36	332K	4B
1384/09/06	12,580	12,331	12,799	12,576	(0.03)	81	140K	2B
1384/09/05	14,850	11,226	15,000	12,580	7.16	49	94K	1B
1384/07/16	11,200	11,200	11,739	11,739	(0.42)	40	69K	778M
1384/07/13	11,239	11,239	11,789	11,789	(0.35)	27	54K	610M
1384/07/12	11,283	11,283	11,830	11,830	(0.39)	28	61K	690M
1384/07/11	11,363	11,363	11,876	11,876	(0.71)	48	113K	1B
1384/07/10	11,363	11,363	11,961	11,961	0.0	2	110	1M
1384/07/09	11,373	11,373	11,961	11,961	(0.08)	5	13K	147M
1384/07/06	11,373	11,373	11,971	11,971	0.0	2	110	1M
1384/07/04	11,387	11,387	11,971	11,971	(0.13)	12	20K	228M
1384/07/03	11,501	11,428	11,986	11,986	(0.36)	25	58K	661M
1384/07/02	11,650	11,501	12,029	12,029	(0.12)	25	31K	367M
1384/06/30	11,590	11,580	12,044	12,044	(0.07)	21	12K	145M
1384/06/28	11,624	11,590	12,052	12,052	(0.11)	22	22K	256M
1384/06/27	11,700	11,621	12,065	12,065	(0.01)	11	2K	25M
1384/06/26	11,987	11,889	12,066	12,066	(0.04)	16	29K	347M
1384/06/23	12,059	11,605	12,270	12,071	(0.05)	28	31K	375M
1384/06/22	12,318	11,600	12,434	12,077	(0.04)	16	14K	160M
1384/06/21	11,598	11,512	12,082	12,082	(0.29)	29	46K	525M
1384/06/20	11,620	11,587	12,117	12,117	(0.65)	33	546K	6B
1384/06/19	11,600	11,600	12,196	12,196	(0.05)	14	7K	82M
1384/06/16	11,601	11,601	12,202	12,202	(0.07)	21	13K	155M
1384/06/15	11,630	11,627	12,210	12,210	(0.23)	24	36K	423M
1384/06/14	11,713	11,657	12,238	12,238	(0.26)	31	42K	496M
1384/06/13	12,100	11,994	12,270	12,270	(0.03)	16	12K	139M
1384/06/12	12,262	12,100	12,274	12,274	(0.02)	14	10K	125M
1384/06/09	12,275	12,255	12,276	12,276	(0.01)	17	34K	412M
1384/06/08	12,373	12,276	12,373	12,277	0.0	30	151K	2B
1384/06/07	11,801	11,801	12,598	12,277	0.02	20	16K	197M
1384/06/06	12,360	12,275	12,411	12,275	0.07	29	327K	4B
1384/06/05	12,190	12,179	12,872	12,267	0.04	39	31K	380M
1384/06/02	12,280	11,667	12,280	12,262	(0.15)	19	32K	378M
1384/06/01	12,420	12,000	12,420	12,281	(0.07)	35	1M	14B
1384/05/31	12,290	12,280	12,499	12,289	0.01	36	44K	536M
1384/05/30	12,000	12,000	12,600	12,288	4.92	10	18K	224M
1384/05/19	11,800	11,280	11,899	11,712	(0.03)	33	65K	762M
1384/05/18	11,380	11,300	11,715	11,715	(0.31)	36	77K	880M
1384/05/17	11,768	11,380	11,770	11,751	(0.03)	25	17K	198M
1384/05/16	11,681	11,599	11,999	11,754	0.0	37	33K	391M
1384/05/15	11,325	11,320	11,754	11,754	(0.45)	44	93K	1B
1384/05/12	11,351	11,302	11,807	11,807	(0.16)	20	35K	400M
1384/05/11	11,255	11,253	11,826	11,826	(0.16)	25	226K	3B
1384/05/10	12,629	11,750	12,629	11,845	(15.63)	76	172K	2B
1384/04/06	14,549	14,039	14,558	14,039	0.96	81	747K	11B
1384/04/05	14,009	13,632	14,400	13,905	0.04	40	45K	638M
1384/04/04	13,850	13,328	13,899	13,899	(0.93)	68	163K	2B
1384/04/01	14,000	13,852	14,096	14,029	(0.11)	69	401K	6B
1384/03/31	13,997	13,731	14,044	14,044	(0.19)	79	287K	4B
1384/03/30	14,048	13,980	14,071	14,071	(0.09)	34	619K	9B
1384/03/29	13,801	13,801	14,084	14,084	(0.23)	36	90K	1B
1384/03/28	14,099	13,905	14,116	14,116	(0.04)	21	29K	407M
1384/03/25	13,999	13,951	14,121	14,121	(0.75)	107	400K	6B
1384/03/24	14,050	13,910	14,228	14,228	(0.32)	50	121K	2B
1384/03/23	14,120	14,000	14,274	14,274	(0.63)	73	210K	3B
1384/03/22	14,100	13,920	14,365	14,365	(0.54)	54	407K	6B
1384/03/21	14,350	14,100	14,443	14,443	(0.06)	27	22K	307M
1384/03/18	14,300	14,166	14,451	14,451	(0.69)	45	239K	3B
1384/03/17	14,566	14,200	14,566	14,551	(0.1)	22	244K	3B
1384/03/16	14,432	14,300	14,600	14,566	(0.14)	51	330K	5B
1384/03/11	14,586	14,557	14,600	14,587	0.0	35	78K	1B
1384/03/10	14,550	14,550	14,699	14,587	(0.01)	9	10K	139M
1384/03/09	14,660	14,500	14,680	14,588	0.01	57	237K	3B
1384/03/08	14,650	14,586	15,031	14,586	0.35	56	1M	20B
1384/03/07	14,550	14,535	15,040	14,535	0.76	77	160K	2B
1384/03/04	14,440	14,423	14,503	14,425	0.04	29	71K	1B
1384/03/03	14,400	14,355	14,450	14,419	(0.02)	39	355K	5B
1384/03/02	14,350	14,309	14,422	14,422	(0.05)	28	547K	8B
1384/03/01	14,301	14,301	14,429	14,429	(0.02)	18	16K	227M
1384/02/31	14,390	14,390	14,600	14,432	0.0	13	9K	124M
1384/02/28	14,211	14,200	14,478	14,432	(0.1)	33	759K	11B
1384/02/27	14,389	14,208	14,447	14,447	(0.02)	11	10K	150M
1384/02/26	14,500	14,226	14,500	14,450	(0.03)	22	17K	236M
1384/02/25	14,326	14,104	14,990	14,454	0.10	45	68K	996M
1384/02/24	14,443	14,300	14,443	14,439	(0.04)	32	49K	702M
1384/02/21	14,562	14,442	14,608	14,445	0.10	51	88K	1B
1384/02/20	14,430	14,429	14,553	14,431	0.01	20	22K	325M
1384/02/19	14,568	14,300	14,589	14,430	0.0	14	6K	84M
1384/02/18	14,443	14,430	14,506	14,430	0.01	35	27K	396M
1384/02/17	14,437	14,002	14,444	14,429	(0.06)	29	35K	498M
1384/02/14	14,550	14,436	14,550	14,437	0.01	26	17K	250M
1384/02/13	13,932	13,742	15,173	14,436	(0.1)	58	2M	29B
1384/02/12	14,199	13,901	14,451	14,451	(0.25)	33	52K	727M
1384/02/11	14,400	14,052	14,487	14,487	(0.16)	38	45K	640M
1384/02/10	14,513	14,500	14,513	14,510	0.0	9	5K	75M
1384/02/05	14,522	14,510	15,100	14,510	0.30	52	65K	980M
1384/02/04	14,602	14,467	15,000	14,467	0.45	59	109K	2B
1384/02/03	14,367	14,304	14,602	14,402	(0.01)	9	8K	108M
1384/01/31	14,330	14,329	14,650	14,403	0.57	88	1M	15B
1384/01/30	14,327	14,000	14,500	14,322	4.96	394	2M	25B
1384/01/29	14,315	13,645	14,315	13,645	0.08	5	13K	189M
1384/01/28	14,311	13,634	14,311	13,634	0.03	4	6K	83M
1384/01/27	14,280	13,630	14,308	13,630	0.02	4	4K	57M
1384/01/24	14,175	13,627	14,175	13,627	0.94	57	151K	2B
1384/01/23	14,162	13,500	14,162	13,500	0.09	12	15K	211M
1384/01/22	14,061	13,488	14,061	13,488	0.72	37	115K	2B
1384/01/21	13,874	13,392	13,874	13,392	1.35	80	217K	3B
1384/01/17	13,406	13,214	13,857	13,214	0.12	26	228K	3B
1384/01/16	13,214	13,198	13,500	13,198	0.32	61	168K	2B
1384/01/14	13,157	13,102	13,165	13,156	(0.01)	12	34K	450M
1384/01/10	13,306	13,157	13,306	13,157	0.05	25	38K	505M
1384/01/09	13,198	13,150	13,300	13,150	0.01	21	16K	205M
1384/01/08	13,150	13,149	13,150	13,149	0.0	4	4K	47M
1384/01/07	13,000	13,000	13,149	13,149	(0.01)	2	110	1M
1383/12/26	13,166	12,800	13,168	13,150	(0.14)	35	99K	1B
1383/12/25	12,895	12,895	13,168	13,168	(0.56)	31	241K	3B
1383/12/24	12,802	12,801	13,242	13,242	(0.02)	7	3K	33M
1383/12/23	12,969	12,890	13,244	13,244	(0.02)	17	4K	48M
1383/12/22	12,988	12,800	13,246	13,246	(0.07)	14	17K	221M
1383/12/19	12,701	12,700	13,255	13,255	(0.16)	13	29K	365M
1383/12/18	12,659	12,651	13,276	13,276	(0.14)	17	8M	102B
1383/12/17	12,655	12,655	13,294	13,294	(0.2)	23	49M	621B
1383/12/16	12,999	12,751	13,321	13,321	(0.37)	43	70K	898M
1383/12/15	13,100	13,000	13,371	13,371	(0.06)	5	15K	199M
1383/12/12	13,099	12,900	13,379	13,379	(0.28)	24	62K	804M
1383/12/11	13,240	13,099	13,416	13,416	(0.01)	8	4K	58M
1383/12/10	13,330	13,250	13,418	13,418	(0.05)	21	35K	465M
1383/12/09	12,938	12,900	13,425	13,425	(0.39)	43	85K	1B
1383/12/08	12,832	12,830	13,478	13,478	(0.18)	16	28K	364M
1383/12/05	12,939	12,939	13,502	13,502	(0.86)	59	137K	2B
1383/12/04	13,020	13,020	13,619	13,619	(0.63)	40	100K	1B
1383/12/03	13,021	13,021	13,705	13,705	(0.01)	2	1K	13M
1383/11/27	13,129	13,129	13,706	13,706	(0.82)	43	130K	2B
1383/11/26	13,170	13,170	13,819	13,819	(0.32)	15	51K	667M
1383/11/25	13,208	13,208	13,863	13,863	(0.29)	14	45K	600M
1383/11/24	13,217	13,217	13,903	13,903	(0.06)	15	11K	146M
1383/11/21	13,220	13,220	13,912	13,912	(0.02)	4	3K	38M
1383/11/20	13,483	13,458	13,915	13,915	(0.07)	16	18K	242M
1383/11/19	13,493	13,250	13,925	13,925	(0.16)	27	37K	495M
1383/11/18	13,508	13,500	13,947	13,947	(0.08)	24	130K	2B
1383/11/17	13,899	13,799	13,958	13,958	(0.05)	24	43K	593M
1383/11/14	13,600	13,600	13,965	13,965	(0.04)	18	22K	300M
1383/11/13	13,994	13,899	14,047	13,970	0.0	21	53K	734M
1383/11/12	13,370	13,362	14,065	13,970	(0.68)	85	2M	26B
1383/11/11	13,848	13,848	14,065	14,065	(0.01)	3	725	10M
1383/11/07	13,800	13,368	14,066	14,066	(0.04)	6	13K	180M
1383/11/06	13,998	13,950	14,100	14,071	(0.27)	55	206K	3B
1383/11/05	13,940	13,880	14,109	14,109	(0.05)	26	221K	3B
1383/11/04	13,966	13,951	14,116	14,116	(0.04)	30	29K	408M
1383/11/03	13,525	13,525	14,200	14,122	(0.16)	47	99K	1B
1383/10/30	13,837	13,529	14,145	14,145	(0.41)	20	72K	981M
1383/10/29	13,634	13,631	14,203	14,203	(0.18)	30	34K	459M
1383/10/28	13,853	13,853	14,229	14,229	(0.07)	20	20K	277M
1383/10/27	13,865	13,611	14,239	14,239	(0.16)	32	54K	748M
1383/10/26	14,000	13,900	14,262	14,262	(0.06)	27	28K	398M
1383/10/23	13,686	13,686	14,271	14,271	(0.94)	64	4M	59B
1383/10/22	13,988	13,984	14,406	14,406	(0.1)	15	26K	361M
1383/10/21	14,000	13,724	14,420	14,420	(0.18)	26	34K	478M
1383/10/20	14,145	14,000	14,446	14,446	(0.27)	38	2M	28B
1383/10/19	14,177	14,138	14,485	14,485	(0.3)	39	91K	1B
1383/10/16	14,200	14,100	14,529	14,529	(0.23)	29	64K	907M
1383/10/15	14,249	13,900	14,562	14,562	(0.23)	32	68K	968M
1383/10/14	14,199	14,000	14,596	14,596	(0.58)	63	128K	2B
1383/10/13	14,278	14,221	14,681	14,681	(0.82)	74	3M	37B
1383/10/12	14,199	14,096	14,802	14,802	(0.24)	33	42K	589M
1383/10/09	14,618	14,150	14,837	14,837	(0.25)	23	48K	678M
1383/10/08	14,260	14,260	14,936	14,874	(0.31)	48	768K	11B
1383/10/07	14,280	14,243	14,921	14,921	(0.47)	57	2M	22B
1383/10/06	14,350	14,275	14,992	14,992	(0.19)	34	34K	486M
1383/10/05	14,310	14,310	15,020	15,020	(0.23)	27	48K	690M
1383/10/02	14,938	14,652	15,055	15,055	(0.05)	34	28K	420M
1383/10/01	14,702	14,700	15,063	15,063	(0.07)	49	55K	817M
1383/09/30	14,968	14,800	15,073	15,073	(0.06)	36	34K	510M
1383/09/29	14,997	14,720	15,082	15,082	(0.07)	27	69K	1B
1383/09/28	14,902	14,821	15,092	15,092	(0.3)	65	153K	2B
1383/09/25	14,970	14,801	15,137	15,137	(0.22)	50	96K	1B
1383/09/24	15,000	14,801	15,171	15,171	(0.18)	47	84K	1B
1383/09/23	15,200	15,000	15,200	15,198	(0.12)	53	339K	5B
1383/09/22	15,101	15,100	15,280	15,216	(0.03)	52	79K	1B
1383/09/21	15,213	15,001	15,350	15,220	0.05	49	89K	1B
1383/09/17	15,000	15,000	15,360	15,213	0.03	54	420K	6B
1383/09/16	15,231	15,000	15,232	15,209	(0.14)	70	203K	3B
1383/09/15	15,300	15,102	15,300	15,231	(0.05)	56	1M	18B
1383/09/14	15,150	15,150	15,400	15,239	0.91	151	663K	10B
1383/09/11	15,250	15,101	15,299	15,101	0.07	52	60K	919M
1383/09/10	15,170	15,075	15,300	15,091	0.11	68	89K	1B
1383/09/09	15,000	15,000	15,180	15,074	(0.01)	77	110K	2B
1383/09/08	15,111	14,901	15,111	15,075	(0.07)	72	103K	2B
1383/09/07	15,001	15,000	15,155	15,086	(0.02)	51	213K	3B
1383/09/04	15,092	14,900	15,093	15,089	(0.06)	42	71K	1B
1383/09/03	15,050	15,007	15,105	15,098	(0.01)	51	61K	924M
1383/09/02	15,107	15,001	15,107	15,099	(0.05)	39	2M	33B
1383/09/01	15,107	15,030	15,150	15,107	0.0	48	348K	5B
1383/08/30	15,111	15,002	15,200	15,107	0.01	61	72K	1B
1383/08/27	15,106	15,105	15,170	15,106	0.01	47	45K	686M
1383/08/26	15,300	15,100	15,300	15,105	0.19	80	164K	2B
1383/08/25	15,149	15,077	15,299	15,077	0.11	68	78K	1B
1383/08/23	15,148	15,000	15,200	15,061	0.03	52	33K	502M
1383/08/20	15,278	15,000	15,300	15,057	0.08	58	77K	1B
1383/08/19	15,250	15,045	15,297	15,045	0.24	50	124K	2B
1383/08/18	15,082	15,009	15,201	15,009	0.37	73	471K	7B
1383/08/17	15,189	14,953	15,200	14,953	0.17	50	3M	39B
1383/08/16	14,980	14,896	14,990	14,927	(0.01)	51	89K	1B
1383/08/13	14,887	14,720	14,950	14,928	(0.07)	58	173K	3B
1383/08/12	14,960	14,556	14,980	14,938	(0.09)	48	5M	75B
1383/08/11	14,974	14,270	14,975	14,951	(0.43)	61	99K	1B
1383/08/10	15,299	14,400	16,200	15,015	(1.8)	135	664K	10B
1383/08/06	15,280	15,200	15,300	15,290	0.07	313	3M	44B
1383/08/05	15,297	15,050	15,299	15,280	(0.05)	56	1M	16B
1383/08/04	15,262	15,160	15,300	15,287	0.16	305	998K	15B
1383/08/03	15,298	15,000	15,300	15,262	(0.18)	112	251K	4B
1383/08/02	15,278	15,200	15,300	15,289	0.04	217	426K	7B
1383/07/29	15,204	15,126	15,301	15,283	(0.05)	157	338K	5B
1383/07/28	15,297	15,100	15,300	15,291	(0.64)	268	1M	18B
1383/07/27	15,296	15,100	15,390	15,390	(0.08)	54	1M	16B
1383/07/26	15,299	15,000	15,403	15,403	(0.17)	55	3M	52B
1383/07/25	15,200	15,200	15,429	15,429	(0.06)	54	42K	638M
1383/07/22	15,341	15,200	15,439	15,439	(0.19)	58	94K	1B
1383/07/21	15,350	15,159	15,468	15,468	(0.08)	60	42K	640M
1383/07/20	15,479	15,350	15,480	15,480	(0.02)	81	57K	881M
1383/07/19	15,515	15,160	15,516	15,483	(0.01)	95	141K	2B
1383/07/18	15,300	15,300	15,510	15,484	0.07	198	4M	68B
1383/07/15	15,020	14,980	15,520	15,473	(0.3)	650	887K	13B
1383/07/14	15,030	14,833	15,519	15,519	(0.6)	78	3M	47B
1383/07/13	15,501	15,048	15,613	15,613	(0.08)	39	26K	392M
1383/07/12	15,712	15,500	15,929	15,625	0.04	83	92K	1B
1383/07/11	15,949	15,558	16,100	15,618	0.39	87	139K	2B
1383/07/08	15,641	15,200	15,811	15,558	(0.07)	100	113K	2B
1383/07/07	15,391	15,391	16,160	15,569	1.16	156	288K	5B
1383/07/06	15,447	15,299	15,447	15,391	4.62	187	749K	12B
1383/07/05	14,700	14,600	15,138	14,712	2.04	130	797K	12B
1383/07/04	14,200	14,199	14,650	14,418	0.29	135	246K	4B
1383/07/01	14,380	13,800	14,385	14,377	(0.07)	34	35K	495M
1383/06/31	14,380	14,380	14,500	14,387	0.08	51	79K	1B
1383/06/30	14,603	14,376	14,700	14,376	0.09	62	204K	3B
1383/06/29	14,608	14,363	14,625	14,363	0.24	68	114K	2B
1383/06/28	14,851	14,280	14,895	14,328	0.37	83	113K	2B
1383/06/25	14,501	14,275	14,954	14,275	0.23	45	56K	828M
1383/06/24	14,250	14,000	14,700	14,242	(0.06)	48	87K	1B
1383/06/22	14,301	14,099	14,480	14,250	0.01	54	36K	516M
1383/06/21	14,256	13,998	14,499	14,249	(0.05)	45	42K	597M
1383/06/18	14,280	14,010	14,490	14,256	0.04	91	143K	2B
1383/06/17	14,324	13,799	14,324	14,251	(0.51)	76	1M	14B
1383/06/16	14,943	14,200	14,943	14,324	0.65	86	183K	3B
1383/06/15	14,500	14,232	14,910	14,232	0.23	58	57K	831M
1383/06/14	14,200	14,000	14,551	14,200	0.32	92	2M	30B
1383/06/11	14,115	14,115	14,550	14,155	0.28	65	1M	16B
1383/06/10	14,121	13,984	14,400	14,115	(0.04)	71	144K	2B
1383/06/08	14,404	14,073	14,525	14,120	0.35	63	900K	13B
1383/06/07	14,000	13,935	14,631	14,071	0.98	117	329K	5B
1383/06/04	13,397	13,397	13,935	13,935	(1.18)	67	189K	3B
1383/06/03	13,725	13,725	14,102	14,102	(2.39)	172	2M	28B
1383/06/02	13,756	13,756	14,447	14,447	(0.22)	18	35K	476M
1383/06/01	13,765	13,765	14,479	14,479	(0.07)	12	11K	151M
1383/05/31	13,844	13,844	14,489	14,489	(0.57)	59	91K	1B
1383/05/28	13,877	13,877	14,572	14,572	(0.24)	20	38K	530M
1383/05/27	14,000	13,943	14,607	14,607	(0.47)	26	77K	1B
1383/05/26	14,123	14,123	14,676	14,676	(1.28)	104	212K	3B
1383/05/25	14,175	14,175	14,866	14,866	(0.37)	50	58K	826M
1383/05/24	15,012	14,257	15,012	14,921	(0.57)	94	127K	2B
1383/05/21	15,125	14,879	15,125	15,007	4.18	163	690K	10B
1383/05/20	13,990	13,990	14,879	14,405	1.65	128	1M	20B
1383/05/19	13,640	13,612	14,171	14,171	(0.48)	67	114K	2B
1383/05/18	14,150	13,753	14,239	14,239	(1.64)	138	293K	4B
1383/05/17	14,500	14,150	14,500	14,476	4.82	243	811K	12B
1383/05/14	14,149	13,810	14,149	13,810	2.48	130	399K	6B
1383/05/13	13,500	13,476	13,811	13,476	2.45	136	399K	6B
1383/05/12	13,092	13,090	13,635	13,154	1.29	119	244K	3B
1383/05/11	12,981	12,977	13,388	12,986	0.06	83	145K	2B
1383/05/10	13,448	12,978	13,448	12,978	1.33	103	244K	3B
1383/05/07	13,022	12,808	13,371	12,808	0.57	67	101K	1B
1383/05/06	12,900	12,703	13,000	12,735	0.40	92	208K	3B
1383/05/05	12,397	12,397	12,799	12,684	0.16	110	293K	4B
1383/05/04	12,697	12,045	12,697	12,664	(0.09)	54	239K	3B
1383/05/03	12,650	12,600	12,700	12,675	(0.03)	68	71K	897M
1383/04/30	12,600	12,580	12,799	12,679	0.01	82	73K	924M
1383/04/29	12,599	12,201	12,700	12,678	(0.05)	73	300K	4B
1383/04/28	12,690	12,505	12,690	12,684	4.95	247	1M	15B
1383/04/27	12,644	12,086	12,644	12,086	0.37	30	60K	754M
1383/04/24	12,205	12,042	12,579	12,042	0.52	87	148K	2B
1383/04/23	11,899	11,760	12,300	11,980	(0.05)	174	575K	7B
1383/04/22	11,996	11,750	11,996	11,986	(0.52)	93	298K	4B
1383/04/21	12,010	11,900	12,094	12,049	(0.54)	141	428K	5B
1383/04/20	12,010	11,999	12,153	12,114	(0.16)	65	315K	4B
1383/04/17	12,001	11,800	12,150	12,133	(0.71)	172	324K	4B
1383/04/16	12,010	12,000	12,220	12,220	(0.87)	111	278K	3B
1383/04/15	12,243	11,998	12,327	12,327	(0.71)	143	289K	4B
1383/04/14	12,410	12,000	12,415	12,415	(0.16)	60	73K	899M
1383/04/13	12,456	12,223	12,500	12,435	(0.16)	88	465K	6B
1383/04/10	12,458	12,220	12,500	12,455	(0.02)	102	180K	2B
1383/04/09	12,200	11,999	13,010	12,458	0.54	170	336K	4B
1383/04/08	13,000	11,913	13,000	12,391	(0.78)	216	443K	5B
1383/04/07	12,488	12,488	12,488	12,488	4.99	336	998K	12B
1383/04/06	12,465	11,894	12,465	11,894	0.19	20	30K	371M
1383/04/03	12,357	11,872	12,357	11,872	0.88	73	141K	2B
1383/04/02	12,085	11,499	12,086	11,769	2.24	209	21M	247B
1383/04/01	10,800	10,799	12,599	11,511	9.49	171	629K	7B
1383/03/13	10,570	10,399	10,917	10,513	1.10	148	597K	6B
1383/03/12	10,150	10,101	10,586	10,399	3.14	202	895K	9B
1383/03/11	10,000	10,000	10,300	10,082	0.90	108	5M	49B
1383/03/10	10,104	9,980	10,200	9,992	0.57	122	529K	5B
1383/03/09	9,922	9,922	10,190	9,935	0.22	56	169K	2B
1383/03/06	10,000	9,913	10,100	9,913	0.17	51	117K	1B
1383/03/05	9,899	9,888	10,000	9,896	0.26	83	205K	2B
1383/03/04	9,738	9,720	9,900	9,870	(0.22)	64	202K	2B
1383/03/03	9,889	9,740	9,892	9,892	(0.07)	18	36K	355M
1383/03/02	9,972	9,701	9,972	9,899	0.0	23	65K	647M
1383/02/30	9,906	9,898	10,000	9,899	0.0	20	41K	408M
1383/02/29	9,695	9,695	10,200	9,899	0.04	67	2M	23B
1383/02/28	9,796	9,660	9,895	9,895	(0.1)	40	38K	371M
1383/02/27	9,988	9,800	9,989	9,905	(0.3)	70	237K	2B
1383/02/26	9,980	9,900	10,000	9,935	0.05	36	727K	7B
1383/02/23	9,910	9,900	9,999	9,930	0.0	20	26K	263M
1383/02/22	9,999	9,900	10,000	9,930	0.06	53	109K	1B
1383/02/21	9,957	9,924	10,000	9,924	0.04	41	54K	538M
1383/02/20	9,918	9,918	10,000	9,920	0.02	40	51K	508M
1383/02/19	9,949	9,918	10,050	9,918	0.07	52	86K	855M
1383/02/16	10,000	9,900	10,100	9,911	0.17	57	132K	1B
1383/02/15	9,859	9,859	10,000	9,894	0.36	60	220K	2B
1383/02/14	9,843	9,842	10,000	9,859	0.16	72	1M	11B
1383/02/13	9,911	9,800	9,924	9,843	0.03	32	46K	458M
1383/02/12	10,000	9,840	10,005	9,840	0.10	41	48K	484M
1383/02/09	10,000	9,830	10,100	9,830	0.16	59	79K	785M
1383/02/08	10,011	9,814	10,182	9,814	1.20	93	240K	2B
1383/02/07	10,000	9,698	10,077	9,698	1.04	63	181K	2B
1383/02/06	9,945	9,598	10,021	9,598	0.57	53	245K	2B
1383/02/05	9,702	9,402	9,945	9,544	0.36	36	23M	217B
1383/02/02	9,779	9,510	9,951	9,510	0.32	43	210K	2B
1383/01/30	9,755	9,480	9,800	9,480	0.58	49	152K	1B
1383/01/29	9,700	9,425	9,800	9,425	0.23	36	58K	561M
1383/01/26	9,650	9,403	9,711	9,403	1.67	51	270K	3B
1383/01/25	9,350	9,249	9,515	9,249	0.41	26	109K	1B
1383/01/24	9,460	9,211	9,611	9,211	0.43	37	84K	804M
1383/01/22	9,345	9,172	9,600	9,172	0.09	19	19K	179M
1383/01/19	9,300	9,164	9,449	9,164	0.13	31	44K	417M
1383/01/18	9,299	9,152	9,307	9,152	0.11	25	54K	506M
1383/01/17	9,250	9,142	9,300	9,142	0.01	8	9K	87M
1383/01/16	9,573	9,141	9,573	9,141	0.24	31	55K	523M
1383/01/15	9,357	9,119	9,569	9,119	0.05	15	11K	101M
1383/01/11	9,175	9,114	9,350	9,114	0.0	9	3K	27M
1383/01/10	9,210	9,114	9,211	9,114	0.01	12	19K	171M
1383/01/09	9,212	9,113	9,212	9,113	0.02	13	25K	228M
1383/01/08	9,200	9,111	9,340	9,111	0.0	3	3K	26M
1382/12/27	9,200	9,000	9,350	9,111	0.22	45	11M	99B
1382/12/26	9,102	9,091	9,150	9,091	0.0	5	5K	48M
1382/12/25	9,091	9,091	9,120	9,091	0.0	11	15K	135M
1382/12/24	9,088	9,050	9,250	9,091	0.03	17	16K	150M
1382/12/23	9,100	9,050	9,101	9,088	(0.1)	37	434K	4B
1382/12/20	9,072	9,070	9,249	9,097	(0.01)	26	112K	1B
1382/12/19	9,099	9,090	9,110	9,098	(0.01)	52	207K	2B
1382/12/18	9,169	9,060	9,170	9,099	(0.03)	38	88K	798M
1382/12/17	9,065	9,065	9,111	9,102	(0.02)	35	85K	772M
1382/12/16	9,120	9,030	9,120	9,104	(0.03)	36	76K	686M
1382/12/13	9,106	9,104	9,200	9,107	0.01	19	30K	271M
1382/12/10	9,023	9,000	9,151	9,106	0.0	33	313K	3B
1382/12/09	9,089	9,080	9,106	9,106	(0.02)	44	127K	1B
1382/12/06	9,009	9,009	9,108	9,108	(0.04)	14	20K	182M
1382/12/05	9,003	9,002	9,115	9,112	(0.02)	24	42K	384M
1382/12/04	9,100	9,053	9,114	9,114	(0.12)	44	106K	962M
1382/12/03	9,125	9,101	9,150	9,125	0.0	26	46K	419M
1382/12/02	9,125	9,050	9,175	9,125	0.0	25	26K	239M
1382/11/29	9,051	9,000	9,125	9,125	(0.11)	25	57K	514M
1382/11/28	8,989	8,810	9,135	9,135	(0.22)	34	74K	668M
1382/11/27	9,053	8,901	9,155	9,155	(0.23)	35	63K	566M
1382/11/26	9,175	9,051	11,000	9,176	(0.04)	25	45M	495B
1382/11/25	9,209	9,047	9,209	9,180	(0.14)	37	69K	631M
1382/11/20	9,255	9,193	9,255	9,193	0.01	26	29K	266M
1382/11/19	9,205	9,192	9,250	9,192	0.01	25	40K	368M
1382/11/18	9,169	9,169	9,400	9,191	0.12	39	60K	558M
1382/11/15	9,150	9,100	9,180	9,180	(0.17)	39	104K	948M
1382/11/14	9,127	8,788	9,196	9,196	(0.58)	56	157K	1B
1382/11/12	9,440	9,130	9,440	9,250	0.05	50	78K	729M
1382/11/11	9,360	9,245	9,450	9,245	0.12	39	1M	10B
1382/11/08	9,350	9,234	9,380	9,234	0.05	27	50M	464B
1382/11/07	9,306	9,229	9,348	9,229	0.12	33	74K	691M
1382/11/06	9,214	9,214	9,349	9,218	0.04	31	39K	357M
1382/11/05	9,268	9,152	9,270	9,214	0.02	36	50M	458B
1382/11/04	9,320	9,212	9,400	9,212	0.50	51	147K	1B
1382/11/01	9,152	9,150	9,380	9,166	0.42	49	50M	466B
1382/10/30	9,450	8,721	9,450	9,128	(0.57)	20	45M	393B
1382/10/29	9,260	9,180	9,450	9,180	0.24	44	188K	2B
1382/10/28	9,511	9,158	9,513	9,158	0.42	35	571K	5B
1382/10/27	9,466	9,120	9,510	9,120	0.68	34	83K	788M
1382/10/24	9,485	9,058	9,486	9,058	0.14	20	20K	192M
1382/10/23	9,310	9,045	9,482	9,045	0.16	30	1M	10B
1382/10/22	9,344	9,031	9,344	9,031	0.31	41	57K	527M
1382/10/21	9,305	9,003	9,426	9,003	0.28	22	40K	372M
1382/10/20	9,261	8,978	9,307	8,978	0.25	38	42K	391M
1382/10/17	9,266	8,956	9,376	8,956	0.27	41	2M	20B
1382/10/16	9,000	8,932	9,266	8,932	1.21	38	179K	2B
1382/10/15	9,059	8,825	9,159	8,825	0.55	45	100K	903M
1382/10/14	9,167	8,777	9,167	8,777	0.53	47	73K	669M
1382/10/13	9,100	8,731	9,129	8,731	0.41	25	53K	485M
1382/10/10	8,943	8,695	9,062	8,695	0.74	40	92K	836M
1382/10/09	8,900	8,631	9,026	8,631	0.40	35	54K	485M
1382/10/08	8,938	8,597	8,941	8,597	0.24	32	37K	331M
1382/10/07	8,882	8,576	8,885	8,576	0.22	37	56K	488M
1382/10/06	8,513	8,513	8,938	8,557	0.52	39	93K	817M
1382/10/03	8,513	8,500	8,619	8,513	0.05	58	1M	9B
1382/10/02	8,500	8,500	8,547	8,509	0.09	69	2M	16B
1382/10/01	8,504	8,500	8,530	8,501	(0.01)	62	214K	2B
1382/09/30	8,502	8,501	8,507	8,502	0.01	35	81K	688M
1382/09/26	8,501	8,501	8,559	8,501	0.01	23	42K	362M
1382/09/25	8,500	8,500	8,540	8,500	0.0	54	104K	887M
1382/09/24	8,502	8,200	8,550	8,500	(0.02)	52	301K	3B
1382/09/23	8,502	8,500	8,520	8,502	(0.01)	32	66K	563M
1382/09/22	8,503	8,500	8,520	8,503	0.0	53	92K	786M
1382/09/19	8,506	8,489	8,510	8,503	(0.01)	55	599K	5B
1382/09/18	8,504	8,500	8,530	8,504	0.0	44	3M	22B
1382/09/17	8,504	8,500	8,510	8,504	0.0	40	288K	2B
1382/09/16	8,450	8,450	8,506	8,504	(0.04)	43	90K	761M
1382/09/15	8,508	8,500	8,510	8,507	(0.01)	51	98K	836M
1382/09/12	8,500	8,500	8,550	8,508	0.01	43	77K	656M
1382/09/11	8,501	8,500	8,540	8,507	(0.02)	55	215K	2B
1382/09/10	8,530	8,500	8,531	8,509	(0.02)	52	124K	1B
1382/09/09	8,506	8,500	8,600	8,511	0.06	55	587K	5B
1382/09/08	8,507	8,498	8,518	8,506	(0.01)	32	60K	513M
1382/09/04	8,500	8,500	8,600	8,507	0.07	33	544K	5B
1382/09/03	8,521	8,500	8,530	8,501	0.02	41	66K	566M
1382/09/02	8,504	8,499	8,530	8,499	0.0	26	28K	239M
1382/09/01	8,550	8,499	8,550	8,499	0.01	26	45K	380M
1382/08/28	8,514	8,498	8,540	8,498	0.05	37	137K	1B
1382/08/27	8,496	8,493	8,600	8,494	0.07	49	1M	11B
1382/08/26	8,489	8,450	8,501	8,488	(0.02)	31	4M	30B
1382/08/24	8,500	8,488	8,520	8,490	0.02	53	754K	6B
1382/08/21	8,500	8,488	8,600	8,488	0.12	79	174K	1B
1382/08/20	8,506	8,478	8,600	8,478	0.21	52	486K	4B
1382/08/19	8,442	8,442	8,550	8,460	0.20	55	222K	2B
1382/08/18	8,445	8,420	8,500	8,443	0.37	74	337K	3B
1382/08/17	8,421	8,400	8,500	8,412	0.05	60	166K	1B
1382/08/14	8,409	8,400	8,421	8,408	(0.01)	44	142K	1B
1382/08/13	8,419	8,334	8,419	8,409	(0.12)	63	187K	2B
1382/08/12	8,500	8,400	8,500	8,419	0.0	29	24K	204M
1382/08/11	8,422	8,419	8,507	8,419	0.01	22	17K	140M
1382/08/06	8,502	8,418	8,700	8,418	0.48	48	126K	1B
1382/08/05	8,499	8,378	8,585	8,378	1.24	98	269K	2B
1382/08/04	8,400	8,275	8,590	8,275	1.15	58	176K	1B
1382/08/03	8,250	8,181	8,531	8,181	0.69	67	397K	3B
1382/07/30	8,160	8,125	8,350	8,125	0.59	51	1M	9B
1382/07/29	8,200	8,077	8,350	8,077	0.22	34	261K	2B
1382/07/28	8,030	8,000	8,200	8,059	0.0	38	100K	808M
1382/07/27	8,060	7,996	8,060	8,059	(0.15)	41	1M	11B
1382/07/26	8,050	7,950	8,077	8,071	(0.07)	24	44K	350M
1382/07/23	8,141	8,000	8,145	8,077	0.0	40	104K	844M
1382/07/22	8,211	8,077	8,211	8,077	3.29	66	395K	3B
1382/07/21	8,190	7,820	8,190	7,820	0.26	18	31K	253M
1382/07/19	8,100	7,800	8,141	7,800	0.59	40	76K	616M
1382/07/16	7,750	7,750	8,068	7,754	0.91	41	136K	1B
1382/07/15	7,511	7,511	7,801	7,684	(0.03)	9	14K	110M
1382/07/14	7,664	7,664	7,901	7,686	0.35	48	101K	787M
1382/07/13	7,647	7,640	7,750	7,659	0.03	22	63K	485M
1382/07/12	7,657	7,458	7,660	7,657	(0.01)	29	61K	470M
1382/07/09	7,643	7,594	7,850	7,658	0.14	53	151K	1B
1382/07/08	7,448	7,448	7,850	7,647	(2.46)	104	311K	2B
1382/07/07	7,500	7,461	7,840	7,840	(0.13)	7	15K	114M
1382/07/06	7,826	7,700	7,850	7,850	(0.04)	8	15K	119M
1382/07/05	7,903	7,799	7,910	7,853	(0.01)	23	37K	288M
1382/07/01	7,845	7,839	8,000	7,854	0.11	45	85K	674M
1382/06/31	7,847	7,700	8,000	7,845	0.04	89	2M	19B
1382/06/30	7,764	7,686	7,842	7,842	(0.43)	96	184K	1B
1382/06/29	7,889	7,790	7,889	7,876	(0.01)	4	187K	1B
1382/06/26	7,893	7,700	7,893	7,877	(0.27)	41	137K	1B
1382/06/25	7,957	7,802	7,957	7,898	(0.74)	47	246K	2B
1382/06/24	7,952	7,952	8,000	7,957	(4.93)	103	562K	4B
1382/06/23	7,952	7,952	8,370	8,370	0.0	3	1K	9M
1382/06/22	7,952	7,952	8,370	8,370	0.0	4	5K	40M
1382/06/18	7,999	7,952	8,370	8,370	0.0	47	105K	834M
1382/06/17	7,952	7,952	8,370	8,370	0.0	60	161K	1B
1382/06/16	7,952	7,952	8,370	8,370	0.0	69	206K	2B
1382/06/15	8,250	7,952	8,370	8,370	0.0	55	132K	1B
1382/06/12	8,367	8,102	8,370	8,370	0.0	55	128K	1B
1382/06/11	8,000	8,000	8,380	8,370	0.0	54	121K	995M
1382/06/10	8,432	8,287	8,550	8,370	0.0	76	200K	2B
1382/06/09	8,584	8,370	8,699	8,370	0.0	80	145K	1B
1382/06/08	8,659	8,370	8,700	8,370	0.0	82	135K	1B
1382/06/05	8,560	8,370	8,660	8,370	0.0	73	129K	1B
1382/06/04	8,600	8,370	8,660	8,370	0.0	94	180K	2B
1382/06/03	8,561	8,370	8,680	8,370	0.0	95	205K	2B
1382/06/02	8,408	8,370	8,600	8,370	0.0	107	2M	20B
1382/06/01	8,370	8,369	8,450	8,370	0.0	83	495K	4B
1382/05/29	8,370	8,330	8,450	8,370	0.0	58	198K	2B
1382/05/28	8,300	8,300	8,379	8,370	0.84	143	536K	4B
1382/05/27	8,246	8,240	8,301	8,300	0.65	65	110K	908M
1382/05/26	8,244	8,101	8,248	8,246	(0.05)	78	193K	2B
1382/05/25	8,300	8,200	8,350	8,250	(0.6)	83	159K	1B
1382/05/22	8,300	8,271	8,311	8,300	0.0	103	354K	3B
1382/05/21	8,226	8,200	8,350	8,300	1.97	114	309K	3B
1382/05/20	8,100	8,010	8,142	8,140	0.49	73	204K	2B
1382/05/19	8,165	8,005	8,180	8,100	(0.98)	58	156K	1B
1382/05/18	8,218	8,170	8,300	8,180	(0.24)	103	171K	1B
1382/05/15	7,999	7,998	8,204	8,200	2.50	111	336K	3B
1382/05/14	8,370	7,600	8,370	8,000	(4.53)	93	357K	3B
1382/05/13	8,202	8,000	8,380	8,380	2.20	127	1M	11B
1382/05/12	8,022	7,994	8,300	8,200	(4.65)	118	366K	3B
1382/05/08	7,000	6,829	8,702	8,600	32.23	93	319K	3B
1382/05/07	6,300	6,190	6,504	6,504	4.99	91	163K	1B
1382/05/06	6,258	6,150	6,270	6,195	(0.93)	88	230K	1B
1382/05/05	6,301	6,101	6,301	6,253	(0.76)	109	363K	2B
1382/05/04	6,398	6,250	6,400	6,301	(1.52)	79	193K	1B
1382/05/01	6,410	6,380	6,503	6,398	(0.03)	84	146K	938M
1382/04/31	6,747	6,300	6,747	6,400	(0.4)	112	291K	2B
1382/04/30	6,100	6,099	6,426	6,426	5.00	86	375K	2B
1382/04/29	5,999	5,370	6,205	6,120	11.15	157	650K	4B
1382/04/09	5,250	5,250	5,507	5,506	4.98	165	521K	3B
1382/04/08	5,300	5,219	5,357	5,245	(1.04)	129	735K	4B
1382/04/07	5,257	5,256	5,350	5,300	0.95	165	717K	4B
1382/04/04	5,151	5,130	5,250	5,250	0.04	102	393K	2B
1382/04/03	5,130	5,125	5,250	5,248	2.30	67	138K	715M
1382/04/02	5,003	5,000	5,130	5,130	(0.19)	111	312K	2B
1382/04/01	5,257	5,137	5,258	5,140	(2.1)	62	82K	426M
1382/03/31	5,243	5,200	5,251	5,250	0.0	39	79K	415M
1382/03/28	5,301	5,199	5,301	5,250	(0.94)	40	565K	3B
1382/03/27	5,250	5,250	5,300	5,300	0.95	35	62K	326M
1382/03/26	5,250	5,201	5,251	5,250	(0.76)	27	69K	365M
1382/03/25	5,398	5,250	5,399	5,290	(2.06)	38	127K	675M
1382/03/24	5,401	5,398	5,402	5,401	0.0	23	52K	282M
1382/03/21	5,400	5,389	5,401	5,401	0.0	14	19K	102M
1382/03/20	5,299	5,299	5,401	5,401	0.15	33	27K	144M
1382/03/19	5,450	5,393	5,451	5,393	(2.28)	19	7K	39M
1382/03/18	5,450	5,450	5,520	5,519	1.27	36	35K	193M
1382/03/17	5,497	5,449	5,497	5,450	(0.91)	25	26K	143M
1382/03/13	5,575	5,500	5,575	5,500	(1.38)	45	93K	513M
1382/03/12	5,576	5,576	5,668	5,577	(1.8)	6	5K	27M
1382/03/11	5,681	5,679	5,694	5,679	(0.35)	5	1K	7M
1382/03/10	5,727	5,698	5,728	5,699	(0.7)	15	35K	202M
1382/03/07	5,751	5,725	5,754	5,739	0.51	21	31K	176M
1382/03/06	5,750	5,650	5,750	5,710	(0.7)	25	27K	153M
1382/03/05	5,678	5,677	5,750	5,750	1.07	43	65K	369M
1382/03/04	5,697	5,600	5,697	5,689	(0.02)	26	16K	90M
1382/03/03	5,587	5,500	5,690	5,690	1.63	49	83K	460M
1382/02/31	5,500	5,500	5,600	5,599	(0.02)	39	58K	320M
1382/02/30	5,677	5,501	5,678	5,600	(1.75)	48	82K	459M
1382/02/28	5,760	5,700	5,760	5,700	(1.72)	14	15K	87M
1382/02/27	5,851	5,800	5,852	5,800	(1.36)	15	20K	119M
1382/02/24	5,887	5,880	5,900	5,880	(0.37)	26	3M	15B
1382/02/23	5,887	5,880	5,906	5,902	0.20	26	35K	208M
1382/02/22	5,800	5,800	5,899	5,890	(0.17)	34	122K	714M
1382/02/21	5,997	5,899	5,997	5,900	(1.67)	36	57K	336M
1382/02/20	6,049	6,000	6,049	6,000	(0.5)	34	81K	484M
1382/02/17	6,051	6,030	6,053	6,030	(0.33)	22	22K	133M
1382/02/16	6,000	6,000	6,050	6,050	0.83	9	17K	102M
1382/02/15	6,000	6,000	6,010	6,000	0.0	24	26K	156M
1382/02/14	6,000	6,000	6,002	6,000	0.0	24	42K	253M
1382/02/13	5,997	5,996	6,001	6,000	0.0	99	419K	3B
1382/02/10	5,997	5,968	6,020	6,000	0.0	59	180K	1B
1382/02/09	6,000	5,900	6,000	6,000	0.0	53	146K	872M
1382/02/08	6,152	6,000	6,152	6,000	(2.42)	46	71K	435M
1382/02/07	6,029	6,029	6,275	6,149	1.99	76	167K	1B
1382/02/06	5,800	5,744	6,029	6,029	5.00	65	85K	502M
1382/02/02	5,800	5,540	5,800	5,742	6.63	16	16K	93M
1382/01/25	5,403	5,363	5,403	5,385	1.22	11	30K	160M
1382/01/24	5,253	5,216	5,363	5,320	1.28	50	74K	395M
1382/01/23	5,254	5,203	5,261	5,253	1.04	24	31K	160M
1382/01/20	5,200	5,165	5,201	5,199	1.72	66	215K	1B
1382/01/19	5,085	5,020	5,250	5,111	2.22	41	87K	453M
1382/01/18	4,854	4,853	5,000	5,000	3.24	10	12K	57M
1382/01/17	4,847	4,843	4,847	4,843	0.83	6	5K	24M
1382/01/16	4,803	4,803	4,803	4,803	0.06	1	3K	13M
1382/01/11	4,895	4,800	4,900	4,800	(1.03)	11	3K	16M
1382/01/10	4,731	4,730	4,966	4,850	2.54	24	28K	135M
1382/01/09	4,720	4,720	4,730	4,730	0.64	3	2K	10M
1382/01/06	4,601	4,601	4,701	4,700	2.15	20	25K	116M
1381/12/28	4,418	4,418	4,625	4,601	4.38	16	34K	155M
1381/12/27	4,480	4,400	4,480	4,408	(1.61)	19	41K	181M
1381/12/26	4,490	4,480	4,498	4,480	(0.42)	15	12K	52M
1381/12/25	4,470	4,470	4,500	4,499	2.25	35	56K	251M
1381/12/24	4,400	4,363	4,400	4,400	1.15	8	5K	21M
1381/12/21	4,300	4,299	4,350	4,350	1.09	13	8K	33M
1381/12/20	4,350	4,303	4,350	4,303	(2.2)	12	31K	135M
1381/12/19	4,420	4,400	4,420	4,400	(2.0)	11	7K	30M
1381/12/18	4,490	4,490	4,500	4,490	(0.18)	4	51M	230B
1381/12/17	4,488	4,343	4,500	4,498	(0.04)	43	51M	230B
1381/12/14	4,301	4,300	4,500	4,500	4.65	27	114K	499M
1381/12/13	4,351	4,300	4,351	4,300	(1.17)	29	2M	11B
1381/12/12	4,350	4,349	4,379	4,351	(0.66)	27	51K	222M
1381/12/11	4,350	4,350	4,386	4,380	0.69	25	40K	176M
1381/12/10	4,400	4,350	4,400	4,350	(1.14)	15	30K	130M
1381/12/07	4,420	4,350	4,430	4,400	(0.88)	18	11K	46M
1381/12/06	4,350	4,331	4,449	4,439	2.05	18	26K	114M
1381/12/05	4,350	4,310	4,368	4,350	0.0	18	51K	222M
1381/12/04	4,350	4,350	4,360	4,350	(0.46)	13	22K	97M
1381/12/03	4,550	4,370	4,550	4,370	(3.98)	14	42K	185M
1381/11/30	4,603	4,550	4,603	4,551	(1.13)	20	25K	116M
1381/11/29	4,600	4,570	4,640	4,603	0.07	23	81K	373M
1381/11/28	4,502	4,502	4,601	4,600	2.22	55	174K	798M
1381/11/27	4,400	4,400	4,500	4,500	2.27	20	25K	110M
1381/11/26	4,330	4,330	4,400	4,400	2.02	19	40K	178M
1381/11/21	4,300	4,297	4,313	4,313	0.30	29	47K	200M
1381/11/20	4,296	4,296	4,300	4,300	0.0	27	8M	36B
1381/11/19	4,295	4,295	4,301	4,300	0.0	39	98K	422M
1381/11/16	4,279	4,275	4,300	4,300	0.23	44	97K	416M
1381/11/15	4,290	4,270	4,299	4,290	0.0	50	134K	573M
1381/11/14	4,290	4,284	4,290	4,290	(0.23)	14	44K	189M
1381/11/13	4,300	4,261	4,300	4,300	0.0	31	82K	353M
1381/11/12	4,201	4,200	4,300	4,300	1.65	40	270K	1B
1381/11/09	4,201	4,200	4,230	4,230	0.0	17	16K	67M
1381/11/08	4,200	4,199	4,250	4,230	0.71	24	70K	295M
1381/11/07	4,201	4,180	4,226	4,200	(0.71)	37	78K	328M
1381/11/06	4,250	4,150	4,250	4,230	(1.63)	33	57K	242M
1381/11/05	4,301	4,299	4,360	4,300	(1.38)	32	59K	252M
1381/11/02	4,350	4,311	4,480	4,360	(3.9)	45	88K	386M
1381/11/01	4,689	4,465	4,689	4,537	(3.47)	28	32K	144M
1381/10/30	4,700	4,150	4,700	4,700	15.20	31	38K	177M
1381/10/23	4,080	4,079	4,100	4,080	0.0	23	43K	177M
1381/10/22	4,050	4,049	4,100	4,080	2.00	47	88K	359M
1381/10/21	4,000	3,995	4,001	4,000	0.03	45	99K	395M
1381/10/18	3,999	3,998	4,000	3,999	0.0	29	43K	172M
1381/10/17	4,038	3,998	4,040	3,999	(1.01)	26	35K	141M
1381/10/16	4,069	4,013	4,070	4,040	(1.46)	30	40K	164M
1381/10/15	3,992	3,991	4,100	4,100	2.60	37	49K	196M
1381/10/14	4,000	3,991	4,000	3,996	(0.1)	14	19K	77M
1381/10/11	3,960	3,950	4,000	4,000	0.0	40	61K	240M
1381/10/10	4,000	3,999	4,001	4,000	(2.44)	8	7K	29M
1381/10/08	4,090	4,068	4,100	4,100	0.12	27	41K	168M
1381/10/07	4,100	4,093	4,100	4,095	(0.12)	14	9K	37M
1381/10/04	4,100	4,100	4,120	4,100	0.0	26	21K	85M
1381/10/03	4,036	4,000	4,101	4,100	2.50	30	40K	163M
1381/10/02	4,000	3,961	4,145	4,000	(0.02)	44	2M	8B
1381/10/01	4,043	4,000	4,044	4,001	(2.06)	62	175K	701M
1381/09/30	4,299	4,085	4,300	4,085	(4.78)	21	22K	92M
1381/09/27	4,270	4,270	4,340	4,290	0.94	40	46K	196M
1381/09/26	4,150	4,150	4,250	4,250	2.41	29	2M	8B
1381/09/25	4,122	4,055	4,151	4,150	2.34	33	59K	243M
1381/09/24	4,000	3,999	4,055	4,055	1.38	22	28K	114M
1381/09/23	4,055	4,000	4,055	4,000	(1.36)	33	40K	160M
1381/09/20	3,950	3,950	4,071	4,055	3.08	39	51K	208M
1381/09/19	3,934	3,933	3,934	3,934	0.0	10	8K	31M
1381/09/18	3,950	3,900	3,950	3,934	(0.41)	47	71K	277M
1381/09/17	4,038	3,950	4,038	3,950	(2.37)	10	13K	51M
1381/09/16	4,057	3,999	4,062	4,046	(0.1)	40	271K	1B
1381/09/13	4,120	4,050	4,120	4,050	(1.7)	29	21K	86M
1381/09/12	4,120	4,120	4,121	4,120	0.0	21	51K	211M
1381/09/11	4,100	4,100	4,150	4,120	0.49	25	28K	116M
1381/09/10	4,105	4,050	4,105	4,100	(0.12)	36	65K	264M
1381/09/09	4,139	4,099	4,139	4,105	(0.89)	35	59K	241M
1381/09/05	4,151	4,142	4,160	4,142	(1.33)	37	41K	169M
1381/09/04	4,247	4,198	4,247	4,198	(1.22)	33	37K	154M
1381/09/03	4,358	4,199	4,358	4,250	(2.52)	76	138K	582M
1381/09/02	4,400	4,360	4,404	4,360	(0.57)	67	80K	350M
1381/08/29	4,355	4,300	4,401	4,385	0.87	80	144K	630M
1381/08/28	4,300	4,200	4,410	4,347	3.50	88	120K	525M
1381/08/27	4,071	4,068	4,202	4,200	3.45	93	108K	449M
1381/08/26	4,009	4,000	4,090	4,060	1.50	70	135K	549M
1381/08/25	3,999	3,999	4,010	4,000	0.03	114	358K	1B
1381/08/22	3,972	3,900	4,000	3,999	0.65	142	345K	1B
1381/08/21	4,023	3,832	4,023	3,973	3.68	153	464K	2B
1381/08/20	3,700	3,653	3,832	3,832	4.99	96	228K	863M
1381/08/19	3,650	3,648	3,650	3,650	(58.96)	31	122K	445M
1381/07/22	8,850	8,850	8,896	8,894	1.07	21	19K	168M
1381/07/21	8,735	8,729	8,800	8,800	0.80	37	51K	449M
1381/07/20	8,600	8,595	8,730	8,730	0.92	36	41K	352M
1381/07/17	8,848	8,650	8,848	8,650	(2.26)	24	35K	307M
1381/07/16	9,200	8,850	9,200	8,850	(3.8)	30	40K	358M
1381/07/15	9,300	9,200	9,300	9,200	(1.89)	15	20K	183M
1381/07/14	9,399	9,370	9,400	9,377	(0.27)	46	62K	586M
1381/07/10	9,400	9,300	9,402	9,402	0.02	35	59K	554M
1381/07/09	9,450	9,400	9,451	9,400	(0.53)	45	78K	732M
1381/07/08	9,450	9,405	9,450	9,450	0.0	39	102K	958M
1381/07/07	9,178	9,178	9,450	9,450	2.96	26	22K	208M
1381/07/06	9,120	9,120	9,200	9,178	0.64	42	93K	848M
1381/07/03	9,120	9,100	9,130	9,120	0.20	46	75K	687M
1381/07/02	9,095	9,095	9,102	9,102	0.02	54	88K	801M
1381/07/01	9,101	9,098	9,101	9,100	0.0	18	28K	253M
1381/06/31	9,100	9,100	9,101	9,100	0.0	27	49K	450M
1381/06/27	9,100	9,100	9,120	9,100	0.0	40	69K	629M
1381/06/26	9,099	9,070	9,120	9,100	0.75	68	242K	2B
1381/06/25	9,023	9,023	9,050	9,032	0.09	27	45K	407M
1381/06/24	9,049	9,005	9,049	9,024	0.21	46	52K	471M
1381/06/23	9,000	9,000	9,005	9,005	0.06	22	39K	354M
1381/06/20	9,011	8,950	9,050	9,000	(0.11)	90	258K	2B
1381/06/19	9,000	9,000	9,050	9,010	0.11	318	102K	922M
1381/06/18	9,000	8,999	9,000	9,000	0.0	74	198K	2B
1381/06/17	8,994	8,980	9,000	9,000	0.0	80	221K	2B
1381/06/16	9,000	8,999	9,001	9,000	(0.01)	84	191K	2B
1381/06/13	9,020	9,000	9,040	9,001	(0.22)	53	123K	1B
1381/06/12	9,099	9,000	9,099	9,021	(0.87)	55	108K	975M
1381/06/11	9,213	9,100	9,213	9,100	(1.25)	45	76K	695M
1381/06/10	9,239	9,215	9,240	9,215	(0.26)	66	193K	2B
1381/06/09	9,237	9,222	9,251	9,239	0.04	56	94K	869M
1381/06/06	9,216	9,215	9,260	9,235	0.24	37	45K	415M
1381/06/05	9,200	9,200	9,275	9,213	0.36	41	41K	380M
1381/06/04	9,113	9,104	9,180	9,180	0.86	46	70K	638M
1381/06/03	9,057	9,057	9,102	9,102	0.50	48	111K	1B
1381/06/02	9,047	9,047	9,100	9,057	0.11	72	156K	1B
1381/05/30	9,003	9,000	9,050	9,047	0.49	78	204K	2B
1381/05/29	9,000	8,550	9,070	9,003	0.03	107	297K	3B
1381/05/28	9,100	9,000	9,100	9,000	(1.1)	27	50K	449M
1381/05/27	9,100	9,000	9,100	9,100	0.0	91	226K	2B
1381/05/26	9,000	9,000	9,100	9,100	1.11	87	215K	2B
1381/05/23	9,000	8,999	9,001	9,000	0.0	107	277K	2B
1381/05/22	8,999	8,898	9,000	9,000	0.0	109	212K	2B
1381/05/20	9,099	8,999	9,100	9,000	(1.1)	99	139K	1B
1381/05/19	9,150	9,098	9,180	9,100	(0.82)	144	321K	3B
1381/05/16	9,200	9,100	9,200	9,175	(0.27)	150	344K	3B
1381/05/15	9,300	9,099	9,300	9,200	(1.08)	100	156K	1B
1381/05/14	9,278	9,140	9,550	9,300	0.0	100	2M	22B
1381/05/13	9,499	9,050	9,550	9,300	0.86	117	318K	3B
1381/04/19	9,100	9,100	9,300	9,221	1.33	167	403K	4B
1381/04/18	9,050	9,049	9,200	9,100	0.55	154	193K	2B
1381/04/17	9,005	9,003	9,050	9,050	0.52	78	176K	2B
1381/04/16	9,020	9,000	9,020	9,003	0.01	146	303K	3B
1381/04/15	9,000	9,000	9,011	9,002	0.01	220	840K	8B
1381/04/12	9,020	8,910	9,020	9,001	0.0	194	568K	5B
1381/04/11	9,097	9,000	9,100	9,001	(1.09)	121	238K	2B
1381/04/10	9,000	8,913	9,125	9,100	0.0	157	395K	4B
1381/04/09	9,101	9,000	9,101	9,100	(0.01)	56	80K	727M
1381/04/08	9,001	9,001	9,303	9,101	1.11	74	86K	785M
1381/04/05	8,748	8,748	9,003	9,001	3.22	84	62K	552M
1381/04/04	8,600	8,599	8,720	8,720	1.51	78	112K	972M
1381/04/03	8,600	8,570	8,600	8,590	(0.12)	87	114K	984M
1381/04/02	8,600	8,456	8,600	8,600	(0.01)	104	141K	1B
1381/04/01	8,600	8,447	8,601	8,601	0.0	99	102K	870M
1381/03/29	8,550	8,550	8,853	8,601	(4.43)	91	120K	1B
1381/03/28	9,000	9,000	9,000	9,000	(4.66)	1	1K	9M
1381/03/19	9,481	9,438	9,486	9,440	(0.61)	103	130K	1B
1381/03/18	9,499	9,498	9,540	9,498	(0.01)	148	231K	2B
1381/03/13	9,300	9,255	9,550	9,499	1.78	143	204K	2B
1381/03/12	9,094	9,048	9,400	9,333	3.60	139	240K	2B
1381/03/11	8,910	8,910	9,050	9,009	1.24	131	278K	2B
1381/03/08	8,888	8,870	8,900	8,899	(0.01)	81	289K	3B
1381/03/07	8,930	8,900	8,930	8,900	(1.11)	95	208K	2B
1381/03/06	8,900	8,900	9,050	9,000	1.12	103	171K	2B
1381/03/05	8,917	8,889	8,950	8,900	(0.18)	66	91K	810M
1381/03/04	8,903	8,903	9,151	8,916	0.84	67	72K	649M
1381/03/01	8,421	8,372	8,842	8,842	5.00	38	40K	344M
1381/02/31	8,350	8,310	8,430	8,421	0.85	42	28K	238M
1381/02/30	8,306	8,300	8,425	8,350	0.59	67	5M	43B
1381/02/29	8,301	8,300	8,310	8,301	0.01	36	71K	592M
1381/02/28	8,300	8,300	8,309	8,300	(0.23)	48	39K	324M
1381/02/25	8,288	8,220	8,348	8,319	0.23	96	143K	1B
1381/02/24	8,299	8,155	8,300	8,300	0.0	79	182K	1B
1381/02/22	8,200	8,200	8,317	8,300	(0.44)	50	74K	614M
1381/02/18	8,300	8,094	8,340	8,337	0.45	68	112K	928M
1381/02/17	7,900	7,900	8,300	8,300	0.97	97	131K	1B
1381/02/16	8,406	8,220	8,406	8,220	(2.08)	43	69K	574M
1381/02/15	8,436	8,300	8,436	8,395	(0.53)	104	236K	2B
1381/02/14	8,438	8,430	8,450	8,440	0.12	60	60K	507M
1381/02/11	8,518	8,400	8,520	8,430	(0.3)	131	228K	2B
1381/02/10	8,400	8,350	8,475	8,455	0.08	93	116K	976M
1381/02/09	8,500	8,400	8,500	8,448	(0.83)	119	115K	975M
1381/02/08	8,522	8,500	8,591	8,519	(1.73)	49	46K	394M
1381/02/07	8,660	8,660	8,729	8,669	0.10	80	58K	504M
1381/02/04	8,620	8,550	8,700	8,660	(0.17)	142	138K	1B
1381/02/03	8,780	8,675	8,850	8,675	(1.2)	56	70K	614M
1381/02/02	8,700	8,600	8,780	8,780	2.50	162	294K	3B
1381/02/01	8,566	8,401	8,566	8,566	4.99	111	114K	969M
1381/01/31	8,160	8,159	8,456	8,159	0.0	108	666K	5B
1381/01/28	7,954	7,953	8,161	8,159	2.62	92	102K	827M
1381/01/27	7,699	7,690	8,064	7,951	3.53	75	95K	750M
1381/01/26	7,599	7,511	7,700	7,680	2.26	86	138K	1B
1381/01/25	7,390	7,300	7,520	7,510	1.76	129	2M	13B
1381/01/24	7,449	7,373	7,451	7,380	(1.1)	78	81K	603M
1381/01/21	7,500	7,462	7,500	7,462	(0.51)	50	80K	598M
1381/01/20	7,500	7,490	7,600	7,500	0.0	68	101K	762M
1381/01/19	7,364	7,355	7,550	7,500	1.75	79	76K	567M
1381/01/18	7,500	7,366	7,500	7,371	0.26	106	142K	1B
1381/01/17	7,100	7,100	7,352	7,352	5.00	16	16K	120M
1381/01/14	6,900	6,799	7,002	7,002	2.99	46	51K	352M
1381/01/11	6,803	6,794	6,803	6,799	(0.06)	32	22K	150M
1381/01/10	6,828	6,801	6,870	6,803	(0.98)	29	51K	345M
1381/01/07	6,840	6,821	6,870	6,870	0.72	22	20K	139M
1381/01/06	6,821	6,821	6,821	6,821	0.01	1	490	3M
1380/12/28	6,811	6,800	6,820	6,820	0.12	35	39K	263M
1380/12/27	6,801	6,799	6,812	6,812	0.07	40	49K	331M
1380/12/26	6,822	6,800	6,822	6,807	(0.22)	79	103K	698M
1380/12/25	6,807	6,800	6,880	6,822	0.18	62	67K	455M
1380/12/22	6,697	6,697	6,810	6,810	1.64	53	78K	524M
1380/12/21	6,700	6,650	6,700	6,700	0.0	65	183K	1B
1380/12/20	6,600	6,600	6,700	6,700	0.0	82	176K	1B
1380/12/19	6,711	6,700	6,712	6,700	(1.43)	48	99K	665M
1380/12/18	6,800	6,795	6,800	6,797	(0.77)	43	59K	404M
1380/12/15	6,887	6,813	6,899	6,850	(0.71)	82	90K	614M
1380/12/14	6,808	6,808	6,900	6,899	1.34	48	46K	314M
1380/12/13	6,702	6,702	6,900	6,808	1.61	79	75K	508M
1380/12/11	6,612	6,611	6,700	6,700	1.36	59	92K	615M
1380/12/08	6,600	6,600	6,610	6,610	0.02	63	127K	840M
1380/12/07	6,604	6,600	6,609	6,609	0.05	51	97K	638M
1380/12/06	6,550	6,549	6,621	6,606	0.09	64	160K	1B
1380/12/05	6,624	6,588	6,625	6,600	(0.44)	79	217K	1B
1380/12/01	6,692	6,581	6,700	6,629	(1.52)	23	26K	172M
1380/11/30	6,730	6,700	6,731	6,731	0.0	58	69K	465M
1380/11/29	6,710	6,699	6,775	6,731	0.22	61	93K	626M
1380/11/28	6,595	6,595	6,716	6,716	1.83	29	33K	220M
1380/11/27	6,500	6,500	6,595	6,595	1.46	29	22K	145M
1380/11/24	6,450	6,444	6,500	6,500	1.47	77	105K	678M
1380/11/23	6,400	6,399	6,406	6,406	0.09	42	56K	358M
1380/11/21	6,399	6,399	6,402	6,400	0.0	47	97K	622M
1380/11/20	6,400	6,390	6,400	6,400	0.0	47	90K	577M
1380/11/17	6,360	6,342	6,400	6,400	0.31	90	233K	1B
1380/11/16	6,391	6,370	6,391	6,380	(0.19)	75	262K	2B
1380/11/15	6,350	6,340	6,400	6,392	(0.13)	33	44K	279M
1380/11/14	6,337	6,280	6,400	6,400	0.79	32	40K	254M
1380/11/13	6,471	6,270	6,471	6,350	(2.31)	62	113K	719M
1380/11/10	6,500	6,488	6,501	6,500	0.0	61	72K	469M
1380/11/09	6,526	6,440	6,526	6,500	(0.4)	83	83K	539M
1380/11/08	6,693	6,490	6,693	6,526	(2.55)	50	45K	296M
1380/11/07	6,799	6,697	6,799	6,697	(1.5)	37	26K	175M
1380/11/06	6,799	6,600	6,799	6,799	0.01	85	90K	601M
1380/11/03	6,950	6,750	7,040	6,798	(4.09)	29	24K	165M
1380/10/24	7,100	6,900	7,100	7,088	2.96	119	136K	960M
1380/10/23	6,752	6,700	6,899	6,884	3.52	102	132K	896M
1380/10/22	6,600	6,590	6,690	6,650	1.92	76	78K	520M
1380/10/18	6,498	6,451	6,525	6,525	0.38	81	222K	1B
1380/10/17	6,500	6,450	6,500	6,500	0.0	63	82K	531M
1380/10/16	6,461	6,461	6,502	6,500	0.0	56	65K	420M
1380/10/15	6,450	6,427	6,500	6,500	0.0	60	57K	369M
1380/10/12	6,500	6,420	6,500	6,500	0.0	78	116K	748M
1380/10/11	6,452	6,450	6,503	6,500	0.67	50	83K	540M
1380/10/10	6,500	6,450	6,512	6,457	(1.42)	66	70K	456M
1380/10/09	6,598	6,550	6,601	6,550	(0.76)	36	46K	303M
1380/10/08	6,540	6,540	6,700	6,600	1.10	76	97K	641M
1380/10/05	6,419	6,414	6,530	6,528	1.89	93	91K	594M
1380/10/04	6,400	6,371	6,407	6,407	0.11	56	42K	266M
1380/10/03	6,350	6,340	6,450	6,400	0.79	64	77K	491M
1380/10/02	6,352	6,347	6,359	6,350	(0.03)	62	96K	612M
1380/10/01	6,300	6,300	6,400	6,352	0.36	95	91K	574M
1380/09/28	6,350	6,271	6,350	6,329	(0.78)	74	92K	584M
1380/09/27	6,474	6,290	6,474	6,379	(1.54)	44	40K	257M
1380/09/26	6,510	6,403	6,597	6,479	(1.98)	26	28K	180M
1380/09/24	6,687	6,509	6,700	6,610	0.15	20	34K	229M
1380/09/21	6,700	6,600	6,850	6,600	0.0	115	120K	806M
1380/09/20	6,350	6,282	6,600	6,600	4.76	68	83K	543M
1380/09/19	6,210	6,210	6,300	6,300	1.43	39	34K	212M
1380/09/18	6,200	6,200	6,220	6,211	0.02	83	104K	647M
1380/09/17	6,208	6,199	6,219	6,210	(0.16)	77	190K	1B
1380/09/14	6,200	6,200	6,250	6,220	0.16	80	132K	818M
1380/09/13	6,199	6,150	6,210	6,210	0.0	110	223K	1B
1380/09/12	6,272	6,161	6,280	6,210	(1.13)	57	100K	621M
1380/09/11	6,350	6,281	6,350	6,281	(1.09)	22	22K	136M
1380/09/10	6,350	6,280	6,350	6,350	0.0	61	61K	388M
1380/09/07	6,300	6,290	6,352	6,350	0.0	49	46K	294M
1380/09/06	6,252	6,251	6,400	6,350	0.83	43	65K	413M
1380/09/05	6,253	6,204	6,300	6,298	(0.03)	90	122K	764M
1380/09/04	6,338	6,300	6,340	6,300	(0.71)	73	100K	632M
1380/09/03	6,355	6,280	6,355	6,345	(0.25)	51	56K	354M
1380/08/30	6,398	6,361	6,398	6,361	(0.59)	18	13K	83M
1380/08/29	6,400	6,360	6,400	6,399	(0.64)	33	41K	260M
1380/08/28	6,396	6,396	6,440	6,440	(0.11)	36	35K	222M
1380/08/27	6,400	6,339	6,447	6,447	(0.45)	34	31K	195M
1380/08/26	6,521	6,450	6,550	6,476	(1.58)	24	15K	96M
1380/08/23	6,580	6,531	6,629	6,580	(0.75)	24	18K	119M
1380/08/22	6,630	6,558	6,631	6,630	0.0	54	75K	496M
1380/08/21	6,449	6,445	6,630	6,630	2.81	77	75K	490M
1380/08/20	6,428	6,400	6,449	6,449	0.0	71	57K	367M
1380/08/19	6,450	6,400	6,450	6,449	(0.32)	78	146K	940M
1380/08/16	6,460	6,320	6,470	6,470	0.0	103	118K	761M
1380/08/15	6,550	6,450	6,550	6,470	(2.66)	54	54K	350M
1380/08/14	6,756	6,646	6,759	6,647	(1.82)	111	544K	4B
1380/08/13	6,800	6,650	6,800	6,770	(0.72)	100	82K	549M
1380/08/12	6,969	6,800	6,970	6,819	(2.24)	34	19K	131M
1380/08/07	6,969	6,850	6,975	6,975	(0.43)	43	74K	518M
1380/08/06	6,970	6,650	7,005	7,005	0.07	89	160K	1B
1380/08/05	7,249	7,000	7,250	7,000	(3.42)	78	61K	433M
1380/08/02	7,100	7,052	7,250	7,248	2.81	88	93K	669M
1380/08/01	6,865	6,860	7,050	7,050	3.22	81	119K	828M
1380/07/30	6,720	6,720	6,850	6,830	1.94	69	65K	446M
1380/07/29	6,600	6,521	6,700	6,700	2.89	50	54K	356M
1380/07/28	6,480	6,480	6,579	6,512	0.18	76	90K	583M
1380/07/25	6,653	6,429	6,785	6,500	0.59	124	136K	901M
1380/07/24	6,462	6,196	6,462	6,462	4.99	48	49K	308M
1380/07/22	6,087	6,087	6,155	6,155	0.90	88	174K	1B
1380/07/21	5,998	5,998	6,100	6,100	0.33	134	226K	1B
1380/07/18	6,060	5,979	6,080	6,080	0.16	196	478K	3B
1380/07/17	6,048	5,999	6,080	6,070	(1.14)	149	268K	2B
1380/07/16	6,099	6,020	6,149	6,140	(2.07)	37	25K	153M
1380/07/15	6,142	6,120	6,270	6,270	1.46	167	453K	3B
1380/07/14	6,200	6,150	6,200	6,180	(0.95)	189	466K	3B
1380/07/11	6,259	6,220	6,260	6,239	(0.81)	83	201K	1B
1380/07/10	6,297	6,240	6,297	6,290	(0.16)	66	116K	730M
1380/07/08	6,200	6,104	6,300	6,300	0.02	141	226K	1B
1380/07/07	6,011	6,011	6,326	6,299	(0.44)	281	522K	3B
1380/07/04	6,630	6,327	6,630	6,327	(5.0)	32	209K	1B
1380/07/03	6,650	6,640	6,690	6,660	(1.77)	59	131K	872M
1380/07/02	6,750	6,600	6,780	6,780	0.0	126	358K	2B
1380/07/01	6,740	6,740	6,946	6,780	0.91	193	217K	1B
1380/06/31	6,500	6,416	6,736	6,719	4.72	179	226K	2B
1380/06/28	6,169	6,111	6,416	6,416	4.99	115	152K	954M
1380/06/27	6,280	6,111	6,280	6,111	(4.99)	156	575K	4B
1380/06/26	6,608	6,432	6,608	6,432	(4.99)	54	229K	1B
1380/06/25	6,900	6,603	6,920	6,770	(2.59)	135	292K	2B
1380/06/24	7,033	6,947	7,033	6,950	(2.1)	42	45K	310M
1380/06/21	7,000	6,900	7,099	7,099	(0.78)	56	65K	451M
1380/06/20	7,100	6,925	7,155	7,155	0.0	300	386K	3B
1380/06/19	7,300	7,155	7,300	7,155	(2.57)	80	68K	490M
1380/06/18	7,392	7,190	7,398	7,344	(0.76)	115	116K	839M
1380/06/17	7,484	7,400	7,484	7,400	(1.14)	80	106K	793M
1380/06/14	7,470	7,470	7,495	7,485	(0.12)	76	101K	759M
1380/06/13	7,488	7,400	7,500	7,494	(0.08)	156	476K	4B
1380/06/12	7,460	7,399	7,500	7,500	0.0	104	236K	2B
1380/06/11	7,497	7,350	7,500	7,500	0.0	172	320K	2B
1380/06/10	7,610	7,500	7,610	7,500	(1.7)	86	122K	922M
1380/06/07	7,600	7,570	7,630	7,630	0.39	169	243K	2B
1380/06/06	7,515	7,515	7,600	7,600	0.0	136	202K	2B
1380/06/05	7,603	7,600	7,670	7,600	(0.5)	117	142K	1B
1380/06/04	7,700	7,603	7,750	7,638	(0.79)	111	170K	1B
1380/06/03	7,604	7,512	7,800	7,699	1.30	120	136K	1B
1380/05/31	7,748	7,590	7,750	7,600	(1.94)	152	206K	2B
1380/05/30	7,700	7,605	7,799	7,750	(0.65)	119	314K	2B
1380/05/29	8,030	7,801	8,038	7,801	(2.95)	197	331K	3B
1380/05/28	8,063	8,035	8,090	8,038	(0.64)	214	370K	3B
1380/05/27	8,099	8,060	8,140	8,090	(0.12)	104	93K	754M
1380/05/24	8,120	8,053	8,120	8,100	(0.25)	138	133K	1B
1380/05/23	8,100	8,033	8,120	8,120	(0.34)	112	1M	9B
1380/05/22	8,201	8,120	8,246	8,148	(1.53)	126	120K	976M
1380/05/21	8,437	8,200	8,437	8,275	(1.92)	103	97K	807M
1380/05/20	8,210	8,210	8,460	8,437	2.76	167	144K	1B
1380/05/17	8,094	8,058	8,240	8,210	2.55	203	687K	6B
1380/05/16	8,000	8,000	8,160	8,006	(13.73)	221	310K	2B
1380/04/25	9,300	9,252	9,300	9,280	(0.22)	488	803K	7B
1380/04/24	9,297	9,190	9,310	9,300	(0.2)	436	696K	6B
1380/04/23	9,341	9,280	9,347	9,319	(0.32)	238	303K	3B
1380/04/20	9,429	9,297	9,429	9,349	(0.86)	176	446K	4B
1380/04/19	9,240	9,201	9,430	9,430	2.50	188	148K	1B
1380/04/18	9,238	9,197	9,242	9,200	(1.45)	194	167K	2B
1380/04/17	9,417	9,335	9,417	9,335	(1.0)	38	26K	244M
1380/04/16	9,432	9,400	9,478	9,429	(0.63)	83	79K	745M
1380/04/13	9,477	9,397	9,489	9,489	(0.02)	116	123K	1B
1380/04/12	9,390	9,305	9,491	9,491	0.99	194	2M	19B
1380/04/11	9,402	9,344	9,409	9,398	(0.42)	159	211K	2B
1380/04/10	9,490	9,396	9,490	9,438	(0.55)	100	112K	1B
1380/04/09	9,500	9,386	9,570	9,490	0.11	87	61K	578M
1380/04/06	9,400	9,303	9,490	9,480	1.92	201	189K	2B
1380/04/05	9,197	9,160	9,320	9,301	0.98	257	235K	2B
1380/04/04	9,302	9,211	9,400	9,211	(2.78)	212	191K	2B
1380/04/03	9,728	9,474	9,729	9,474	(2.73)	171	118K	1B
1380/04/02	9,900	9,740	9,961	9,740	0.0	409	289K	3B
1380/03/09	9,713	9,680	9,761	9,740	0.28	242	219K	2B
1380/03/08	9,721	9,698	9,730	9,713	0.03	197	121K	1B
1380/03/07	9,840	9,650	9,869	9,710	(1.92)	239	222K	2B
1380/03/06	10,050	9,898	10,090	9,900	(1.49)	164	175K	2B
1380/03/05	9,990	9,990	10,100	10,050	1.29	180	196K	2B
1380/03/02	9,959	9,800	10,000	9,922	1.24	219	180K	2B
1380/02/31	9,571	9,570	9,800	9,800	2.37	88	60K	579M
1380/02/30	9,550	9,550	9,580	9,573	0.24	122	94K	902M
1380/02/29	9,601	9,550	9,601	9,550	(0.73)	180	208K	2B
1380/02/26	9,650	9,600	9,650	9,620	(0.31)	173	187K	2B
1380/02/25	9,663	9,600	9,700	9,650	0.0	164	129K	1B
1380/02/23	9,500	9,500	9,666	9,650	0.53	175	160K	2B
1380/02/22	9,750	9,599	9,750	9,599	(1.55)	101	75K	722M
1380/02/19	9,703	9,695	9,800	9,750	0.49	234	148K	1B
1380/02/18	9,850	9,700	9,900	9,702	(1.15)	218	156K	2B
1380/02/17	9,750	9,600	9,850	9,815	2.24	163	107K	1B
1380/02/16	9,555	9,415	9,860	9,600	2.13	344	366K	4B
1380/02/15	9,199	9,100	9,499	9,400	3.30	172	118K	1B
1380/02/12	9,000	9,000	9,140	9,100	1.11	201	134K	1B
1380/02/11	9,070	8,901	9,070	9,000	(0.77)	187	164K	1B
1380/02/10	9,121	9,030	9,121	9,070	(0.56)	221	223K	2B
1380/02/09	9,160	9,100	9,200	9,121	(0.43)	359	735K	7B
1380/02/08	9,150	9,106	9,230	9,160	0.65	268	8M	76B
1380/02/05	9,025	9,025	9,220	9,101	1.12	120	80K	728M
1380/02/04	9,047	8,830	9,138	9,000	0.48	345	336K	3B
1380/02/03	8,957	8,957	8,957	8,957	(0.99)	34	36K	321M
1380/02/02	9,047	9,047	9,050	9,047	(1.0)	96	74K	665M
1380/02/01	9,230	9,138	9,230	9,138	(1.0)	147	101K	921M
1380/01/29	9,139	9,139	9,230	9,230	1.00	304	2M	19B
1380/01/28	9,139	9,081	9,139	9,139	2.49	307	304K	3B
1380/01/27	8,800	8,728	8,917	8,917	2.49	231	244K	2B
1380/01/26	8,671	8,616	8,700	8,700	0.13	232	185K	2B
1380/01/25	8,694	8,478	8,695	8,689	(0.07)	262	244K	2B
1380/01/22	8,773	8,572	8,992	8,695	(0.89)	436	553K	5B
1380/01/21	8,773	8,773	8,773	8,773	(2.49)	40	44K	382M
1380/01/20	9,200	8,997	9,200	8,997	(2.49)	178	200K	2B
1380/01/19	9,230	9,149	9,235	9,227	(0.02)	527	1M	9B
1380/01/18	9,230	9,000	9,235	9,229	(0.01)	612	513K	5B