Name: داروسازی ابوریحان
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی‌ ابوریحان
دابور(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	64,000	61,870	65,690	63,160	(0.97)	2,005	5M	318B
1405/06/28	64,600	62,860	66,690	63,780	(1.57)	1,615	4M	284B
1405/06/25	64,010	63,810	67,740	64,800	(1.49)	1,979	6M	378B
1405/06/24	64,500	64,500	65,800	65,780	2.96	875	3M	214B
1405/06/23	62,420	60,600	64,230	63,890	2.45	1,433	4M	257B
1405/06/22	62,400	61,050	62,400	62,360	2.92	1,009	5M	300B
1405/06/21	57,480	57,480	60,620	60,590	2.94	1,048	7M	396B
1405/06/18	59,030	58,830	60,890	58,860	(2.94)	1,720	7M	409B
1405/06/17	63,800	60,430	63,800	60,640	(2.65)	3,807	17M	1T
1405/06/16	62,200	61,800	62,300	62,290	2.98	1,406	7M	430B
1405/06/15	61,100	58,100	61,640	60,490	1.07	2,593	8M	471B
1405/06/14	59,850	59,230	59,850	59,850	2.99	908	5M	297B
1405/06/11	55,640	55,640	58,180	58,110	2.87	1,611	9M	497B
1405/06/10	57,100	53,890	57,210	56,490	1.69	2,215	9M	524B
1405/06/09	53,300	53,300	55,830	55,550	2.47	1,651	7M	381B
1405/06/08	55,000	53,530	55,000	54,210	1.52	1,771	5M	262B
1405/06/07	55,000	53,530	55,000	54,210	1.52	1,771	5M	262B
1405/06/04	53,420	52,310	53,610	53,400	2.59	1,281	4M	217B
1405/06/03	51,820	51,820	53,400	52,050	(2.56)	3,242	13M	668B
1405/06/02	53,410	53,410	53,990	53,420	(2.98)	2,379	13M	716B
1405/06/01	57,000	54,120	57,000	55,060	(1.31)	2,815	10M	532B
1405/05/31	57,540	54,200	57,540	55,790	(0.14)	4,274	14M	769B
1405/05/28	56,090	54,760	56,090	55,870	2.59	2,067	10M	558B
1405/05/27	54,750	51,570	54,750	54,460	2.45	2,248	13M	710B
1405/05/26	53,160	53,130	53,160	53,160	2.98	568	4M	205B
1405/05/25	51,640	50,220	51,680	51,620	2.87	1,558	9M	448B
1405/05/24	50,200	49,700	50,200	50,180	2.95	1,447	9M	429B
1405/05/21	50,260	47,480	50,400	48,740	(0.41)	2,326	11M	533B
1405/05/20	50,260	47,480	50,400	48,740	(0.41)	2,326	11M	533B
1405/05/19	48,810	48,810	50,310	48,940	(2.72)	1,309	9M	443B
1405/05/18	52,160	49,140	52,160	50,310	(0.67)	1,430	9M	440B
1405/05/17	50,650	50,100	50,660	50,650	2.97	314	2M	113B
1405/05/14	48,790	47,210	50,010	49,190	1.30	2,132	11M	523B
1405/05/13	48,960	47,020	48,960	48,560	2.15	2,207	17M	837B
1405/05/12	48,960	47,020	48,960	48,560	2.15	2,207	17M	837B
1405/05/11	47,540	47,540	47,540	47,540	2.99	100	594K	28B
1405/05/10	46,160	46,160	46,160	46,160	2.99	246	3M	118B
1405/05/07	44,820	44,820	44,820	44,820	2.99	218	2M	95B
1405/05/06	43,520	43,520	43,520	43,520	2.98	356	4M	192B
1405/05/05	40,220	40,220	42,660	42,260	2.03	1,523	12M	505B
1405/05/04	41,070	41,070	43,300	41,420	(2.17)	2,207	16M	655B
1405/05/03	42,550	42,220	44,000	42,340	(2.71)	697	4M	149B
1405/04/31	45,470	42,830	45,470	43,520	(1.43)	2,643	20M	858B
1405/04/30	44,150	44,150	44,150	44,150	2.99	127	861K	38B
1405/04/29	42,890	42,650	42,890	42,870	2.93	929	8M	347B
1405/04/28	43,200	41,080	43,200	41,650	(1.65)	1,203	6M	264B
1405/04/27	44,120	41,560	44,120	42,350	(1.14)	1,883	11M	482B
1405/04/24	42,840	42,840	42,840	42,840	2.98	147	1M	54B
1405/04/23	41,600	41,110	41,600	41,600	3.00	346	2M	85B
1405/04/22	38,810	38,810	41,210	40,390	0.95	1,128	9M	353B
1405/04/21	40,990	39,870	41,470	40,010	(2.65)	801	5M	207B
1405/04/20	41,000	39,610	41,940	41,100	0.93	2,484	16M	647B
1405/04/17	41,330	38,930	41,330	40,720	1.47	2,146	16M	658B
1405/04/16	40,130	40,100	40,130	40,130	2.98	730	8M	330B
1405/04/15	38,970	38,970	38,970	38,970	2.99	495	3M	119B
1405/04/14	38,970	38,970	38,970	38,970	2.99	495	3M	119B
1405/04/13	38,970	38,970	38,970	38,970	2.99	495	3M	119B
1405/04/10	38,970	38,970	38,970	38,970	2.99	495	3M	119B
1405/04/09	37,840	37,840	37,840	37,840	2.99	81	880K	33B
1405/04/06	39,900	39,160	40,190	40,070	2.69	1,352	9M	341B
1405/04/03	39,160	38,050	39,160	39,020	2.63	764	7M	284B
1405/04/01	38,500	37,920	38,550	38,020	(2.74)	945	8M	292B
1405/03/31	40,770	39,010	40,770	39,090	(2.79)	848	7M	266B
1405/03/30	40,770	38,410	40,770	40,210	1.57	1,637	21M	841B
1405/03/27	39,590	39,590	39,590	39,590	2.99	245	3M	117B
1405/03/26	38,440	38,440	38,440	38,440	2.97	624	10M	387B
1405/03/25	37,330	37,330	37,330	37,330	2.98	45	682K	25B
1405/03/24	36,250	36,250	36,250	36,250	2.98	44	728K	26B
1405/03/23	35,200	35,200	35,200	35,200	2.98	104	884K	31B
1405/03/20	34,430	33,380	35,290	34,180	(0.67)	1,330	8M	257B
1405/03/19	34,770	33,750	34,790	34,410	1.87	1,370	13M	457B
1405/03/18	33,780	33,780	33,780	33,780	(2.99)	137	709K	24B
1405/03/17	34,820	34,800	34,820	34,820	2.99	437	11M	398B
1405/03/16	34,500	33,330	34,500	33,810	(1.6)	676	6M	199B
1405/03/13	34,530	33,720	35,000	34,360	1.09	786	8M	260B
1405/03/12	34,140	32,680	34,140	33,990	2.53	953	18M	610B
1405/03/11	33,150	33,150	33,150	33,150	2.98	99	2M	79B
1405/03/10	32,190	32,190	32,190	32,190	2.98	41	1M	35B
1405/03/09	31,260	31,260	31,260	31,260	3.00	22	400K	13B
1405/03/06	30,350	30,350	30,350	30,350	2.99	33	964K	29B
1405/03/05	30,350	30,350	30,350	30,350	2.99	33	964K	29B
1405/03/04	29,470	29,470	29,470	29,470	2.97	25	691K	20B
1405/03/03	28,620	28,620	28,620	28,620	2.99	44	1M	30B
1405/03/02	27,790	27,790	27,790	27,790	2.96	28	757K	21B
1405/02/30	26,990	26,990	26,990	26,990	2.98	47	1M	31B
1405/02/29	25,900	25,900	26,670	26,210	7.07	130	7M	173B
1404/12/09	23,830	23,750	24,440	23,790	(2.82)	67	443K	11B
1404/12/06	23,920	23,920	25,140	24,480	(0.69)	126	831K	20B
1404/12/05	25,370	24,590	26,000	24,650	(2.76)	51	351K	9B
1404/12/04	24,010	24,010	25,370	25,350	2.88	92	837K	21B
1404/12/03	24,640	24,640	24,640	24,640	(2.99)	1,068	1M	33B
1404/12/02	25,400	25,400	25,400	25,400	(2.98)	537	1M	29B
1404/11/29	26,250	26,110	26,820	26,180	(2.71)	100	777K	20B
1404/11/28	27,870	26,440	27,870	26,910	(0.63)	79	471K	13B
1404/11/27	26,560	26,560	27,870	27,080	(1.06)	22	45K	1B
1404/11/26	27,370	27,370	27,370	27,370	(2.98)	34	306K	8B
1404/11/25	28,860	28,120	28,860	28,210	(2.66)	65	355K	10B
1404/11/21	29,830	28,960	30,200	28,980	(2.91)	119	1M	39B
1404/11/20	30,600	29,830	30,600	29,850	(2.93)	68	252K	8B
1404/11/19	32,320	30,690	32,320	30,750	(2.78)	127	2M	53B
1404/11/18	32,440	31,050	32,440	31,630	0.32	111	566K	18B
1404/11/14	33,050	31,210	33,050	31,530	(1.99)	78	382K	12B
1404/11/13	32,470	32,000	32,480	32,170	2.00	72	1M	40B
1404/11/12	30,560	30,560	32,440	31,540	0.13	455	824K	26B
1404/11/11	33,430	31,490	33,430	31,500	(2.96)	178	5M	161B
1404/11/08	32,180	32,140	33,500	32,460	(2.02)	694	2M	62B
1404/11/07	32,880	32,880	33,890	33,130	(2.24)	181	2M	53B
1404/11/06	33,890	33,890	33,890	33,890	(2.98)	31	185K	6B
1404/11/05	34,930	34,930	34,940	34,930	(3.0)	104	1M	49B
1404/11/04	36,250	34,200	36,250	36,010	2.30	343	4M	126B
1404/11/01	35,200	35,200	35,200	35,200	2.98	76	2M	72B
1404/10/30	32,300	32,300	34,230	34,180	2.83	160	2M	63B
1404/10/29	33,270	32,700	33,270	33,240	2.88	116	1M	34B
1404/10/28	31,430	31,380	32,320	32,310	2.96	131	1M	48B
1404/10/24	31,240	31,240	31,870	31,380	(2.55)	291	3M	98B
1404/10/23	33,700	31,780	33,710	32,200	(1.68)	229	1M	47B
1404/10/22	31,060	31,060	32,780	32,750	2.89	116	721K	24B
1404/10/21	31,330	31,280	32,620	31,830	0.51	445	1M	41B
1404/10/20	31,370	31,370	32,800	31,670	(2.07)	1,024	4M	129B
1404/10/17	34,280	32,330	34,280	32,340	(2.94)	318	4M	120B
1404/10/16	32,250	32,250	33,960	33,320	0.33	568	3M	103B
1404/10/15	34,210	32,920	34,900	33,210	(2.12)	655	6M	204B
1404/10/14	34,030	32,060	34,030	33,930	2.69	324	7M	228B
1404/10/10	31,730	31,730	33,690	33,040	1.01	252	3M	102B
1404/10/09	32,710	32,710	32,710	32,710	(3.0)	48	369K	12B
1404/10/08	33,960	32,300	33,960	33,720	2.24	462	7M	232B
1404/10/07	32,980	32,980	32,980	32,980	3.00	45	575K	19B
1404/10/06	32,020	32,020	32,020	32,020	2.99	110	1M	42B
1404/10/03	31,090	31,090	31,090	31,090	2.98	72	2M	61B
1404/10/02	30,800	29,680	31,480	30,190	(1.31)	204	1M	42B
1404/10/01	31,000	29,820	31,000	30,590	1.09	225	2M	48B
1404/09/30	31,290	29,730	31,290	30,260	(0.56)	265	2M	59B
1404/09/29	30,700	29,720	30,700	30,430	2.08	261	1M	45B
1404/09/26	28,790	28,790	30,390	29,810	0.54	163	916K	27B
1404/09/25	30,300	29,190	30,700	29,650	(1.46)	263	2M	51B
1404/09/24	30,140	29,100	30,400	30,090	1.93	159	1M	40B
1404/09/23	27,980	27,980	29,660	29,520	2.50	263	2M	53B
1404/09/22	28,690	28,150	28,890	28,800	2.67	290	3M	88B
1404/09/19	27,420	27,420	28,080	28,050	2.86	240	2M	61B
1404/09/18	26,940	26,700	27,420	27,270	2.40	378	3M	88B
1404/09/17	26,800	26,010	26,890	26,630	(0.04)	209	1M	35B
1404/09/16	26,790	26,110	27,500	26,640	(0.56)	228	3M	71B
1404/09/15	26,810	26,480	26,810	26,790	2.92	446	6M	155B
1404/09/12	26,030	24,710	26,030	26,030	2.97	453	10M	250B
1404/09/11	25,280	25,280	25,280	25,280	2.97	48	754K	19B
1404/09/10	24,550	24,550	24,550	24,550	2.98	54	1M	30B
1404/09/09	23,800	23,800	23,840	23,840	2.98	57	1M	25B
1404/09/08	23,170	22,570	23,490	23,150	0.13	108	633K	15B
1404/09/05	23,450	22,980	23,450	23,120	(2.41)	212	1M	30B
1404/09/04	24,250	23,320	24,250	23,690	(1.0)	202	582K	14B
1404/09/02	24,200	23,810	24,520	23,930	(1.03)	221	1M	25B
1404/09/01	24,270	23,650	24,670	24,180	0.75	109	424K	10B
1404/08/28	24,200	23,770	24,270	24,000	1.82	197	978K	23B
1404/08/27	23,500	23,270	24,670	23,570	(1.63)	229	3M	80B
1404/08/26	24,750	23,600	24,750	23,960	(0.75)	114	1M	27B
1404/08/25	24,310	23,510	24,900	24,140	(0.29)	247	2M	59B
1404/08/24	24,700	24,310	24,730	24,210	0.83	62	202K	5B
1404/08/21	24,200	23,120	24,360	24,010	1.48	78	414K	10B
1404/08/20	23,560	23,510	24,100	23,660	(2.35)	150	2M	38B
1404/08/19	24,200	24,190	24,930	24,230	(2.81)	217	1M	27B
1404/08/18	25,940	24,930	25,940	24,930	(3.0)	122	4M	89B
1404/08/17	25,500	25,000	26,310	25,700	0.59	190	2M	60B
1404/08/14	25,100	25,100	26,350	25,550	(0.97)	191	2M	39B
1404/08/13	25,800	25,350	25,810	25,800	2.95	532	11M	293B
1404/08/12	26,000	24,580	26,030	25,060	(0.91)	402	5M	130B
1404/08/11	25,550	25,280	25,980	25,290	(2.95)	348	6M	162B
1404/08/10	27,400	25,960	27,400	26,060	(2.62)	197	1M	31B
1404/08/07	26,030	26,030	27,260	26,760	(0.07)	314	2M	41B
1404/08/06	27,690	26,110	27,690	26,780	(0.48)	421	3M	69B
1404/08/05	26,910	26,510	26,910	26,910	2.99	432	10M	272B
1404/08/04	26,130	26,130	26,130	26,130	3.00	84	2M	44B
1404/08/03	25,370	25,370	25,370	25,370	2.96	83	2M	49B
1404/07/30	24,620	24,200	25,000	24,640	0.16	67	518K	13B
1404/07/29	24,400	24,400	24,620	24,600	2.89	105	1M	26B
1404/07/28	23,060	23,060	24,450	23,910	0.72	88	372K	9B
1404/07/27	23,550	23,310	23,740	23,740	2.99	169	3M	75B
1404/07/26	22,540	22,510	23,060	23,050	2.95	66	1M	32B
1404/07/23	22,380	22,360	23,000	22,390	(2.86)	225	1M	29B
1404/07/22	23,500	22,970	23,990	23,050	(2.66)	246	1M	28B
1404/07/21	23,710	23,010	23,710	23,680	2.87	147	2M	52B
1404/07/20	22,430	22,430	23,060	23,020	2.81	169	3M	60B
1404/07/19	22,370	22,100	22,390	22,390	2.99	155	2M	53B
1404/07/16	21,800	21,560	22,360	21,740	0.09	180	749K	16B
1404/07/15	21,230	21,230	21,970	21,720	(0.28)	176	1M	30B
1404/07/14	21,980	21,140	22,100	21,780	0.55	101	1M	25B
1404/07/13	21,730	21,300	21,730	21,660	2.65	231	5M	103B
1404/07/12	20,900	20,170	21,130	21,100	2.83	117	2M	45B
1404/07/09	19,900	19,820	20,880	20,520	1.08	162	2M	34B
1404/07/08	20,470	19,850	20,470	20,300	2.06	288	5M	111B
1404/07/07	19,890	19,890	19,890	19,890	2.95	73	1M	27B
1404/07/06	19,330	19,330	19,330	19,320	2.93	58	809K	16B
1404/07/05	18,660	18,400	18,790	18,770	2.85	61	801K	15B
1404/07/02	18,630	17,890	18,660	18,250	0.72	82	335K	6B
1404/07/01	18,050	18,050	18,630	18,120	0.17	37	77K	1B
1404/06/31	17,500	17,500	18,500	18,090	0.33	60	167K	3B
1404/06/30	17,800	17,610	18,150	18,030	(0.55)	95	1M	18B
1404/06/29	18,130	18,130	18,140	18,130	(3.0)	141	4M	75B
1404/06/26	18,700	18,620	18,800	18,690	(2.61)	587	4M	77B
1404/06/25	19,200	19,160	19,220	19,190	(2.84)	90	735K	14B
1404/06/24	20,440	19,270	20,450	19,750	(0.55)	219	1M	22B
1404/06/23	19,600	19,410	19,900	19,860	2.74	124	918K	18B
1404/06/22	18,900	18,900	19,650	19,330	0.36	52	282K	5B
1404/06/18	19,690	18,850	19,690	19,260	(0.16)	63	279K	5B
1404/06/17	19,160	18,950	19,330	19,290	2.77	122	882K	17B
1404/06/16	18,710	18,650	19,150	18,770	0.70	86	379K	7B
1404/06/15	18,640	18,640	18,640	18,640	2.98	74	2M	39B
1404/06/12	18,140	18,140	18,140	18,100	2.72	56	824K	15B
1404/06/11	17,620	17,620	17,620	17,620	2.98	54	1M	21B
1404/06/09	17,180	17,180	17,420	17,110	1.12	57	346K	6B
1404/06/08	16,680	16,470	16,690	16,920	(0.24)	24	81K	1B
1404/06/05	16,900	16,860	17,400	16,960	(1.22)	366	3M	49B
1404/06/04	16,680	16,680	17,180	17,170	(0.06)	20	63K	1B
1404/06/03	17,770	16,890	17,770	17,180	(1.32)	72	501K	9B
1404/06/01	17,500	17,400	17,850	17,410	0.06	35	102K	2B
1404/05/29	17,500	16,940	17,500	17,400	(0.23)	34	120K	2B
1404/05/28	16,800	16,800	17,720	17,440	1.34	71	603K	11B
1404/05/27	17,230	16,840	17,230	17,210	2.87	91	1M	20B
1404/05/26	16,930	16,930	16,990	16,730	1.39	36	425K	7B
1404/05/25	16,080	16,060	16,920	16,500	0.36	96	349K	6B
1404/05/22	16,170	16,160	16,830	16,440	(1.26)	124	419K	7B
1404/05/21	16,520	16,460	17,000	16,650	(1.83)	123	706K	12B
1404/05/20	17,090	16,730	17,100	16,960	(0.12)	50	215K	4B
1404/05/19	16,970	16,810	17,110	16,980	(0.29)	153	567K	10B
1404/05/18	16,960	16,840	17,300	17,030	(1.05)	106	567K	10B
1404/05/15	17,070	17,070	17,240	17,210	(0.23)	58	409K	7B
1404/05/14	17,230	17,210	17,590	17,250	0.12	86	657K	11B
1404/05/13	17,880	17,200	17,880	17,230	(2.82)	569	2M	43B
1404/05/12	17,300	17,300	17,810	17,730	2.49	516	2M	44B
1404/05/11	17,420	17,020	17,420	17,300	2.25	344	2M	33B
1404/05/08	16,080	16,080	16,970	16,920	2.67	187	1M	22B
1404/05/07	16,700	16,030	16,830	16,480	0.86	302	2M	27B
1404/05/06	16,510	15,750	16,510	16,340	1.93	561	5M	83B
1404/05/05	16,030	16,030	16,030	16,030	2.95	49	981K	16B
1404/05/04	15,970	15,970	15,970	15,570	0.39	23	133K	2B
1404/05/01	15,580	15,580	15,580	15,510	2.51	47	919K	14B
1404/04/31	15,130	15,130	15,130	15,130	3.00	52	1M	22B
1404/04/30	14,690	14,690	14,690	14,690	2.94	41	1M	20B
1404/04/29	14,520	14,520	14,520	14,270	1.21	25	443K	6B
1404/04/28	14,000	14,000	14,350	14,100	1.15	49	418K	6B
1404/04/25	14,050	14,040	14,250	13,940	0.14	36	83K	1B
1404/04/24	13,590	13,580	14,240	13,920	(0.57)	197	543K	8B
1404/04/23	14,120	14,020	14,280	14,000	0.07	311	162K	2B
1404/04/22	13,860	13,840	14,550	13,990	(1.89)	1,213	1M	21B
1404/04/21	13,970	13,960	14,590	14,260	(0.9)	392	742K	11B
1404/04/18	14,060	14,060	14,060	14,390	(0.69)	29	240K	3B
1404/04/17	14,320	14,170	14,320	14,490	(0.75)	40	268K	4B
1404/04/16	14,580	14,230	14,580	14,600	(0.41)	60	172K	2B
1404/04/11	14,580	14,580	15,300	14,660	(2.46)	2,523	4M	52B
1404/04/10	14,680	14,680	14,680	15,030	(0.66)	30	196K	3B
1404/04/09	15,120	15,120	15,680	15,130	(2.89)	516	10M	159B
1404/04/08	15,520	15,520	15,520	15,580	(2.63)	45	814K	13B
1404/04/07	15,810	15,810	15,810	16,000	(1.78)	38	564K	9B
1404/03/21	15,920	15,920	15,920	16,290	(0.73)	40	225K	4B
1404/03/13	17,480	16,590	17,480	17,050	0.24	236	1M	20B
1404/03/12	17,010	16,950	17,010	17,010	2.97	243	2M	31B
1404/03/11	16,520	16,520	16,520	16,520	2.99	83	1M	17B
1404/03/10	16,180	16,180	16,180	16,040	2.10	64	663K	11B
1404/03/07	14,950	14,950	15,820	15,710	2.28	102	918K	14B
1404/03/06	15,130	15,040	15,500	15,360	2.06	105	2M	33B
1404/03/05	14,620	14,620	15,280	15,050	0.0	22	52K	781M
1404/03/04	14,980	14,980	15,890	15,050	(2.53)	178	2M	24B
1404/03/03	15,700	15,090	16,010	15,440	(0.71)	249	1M	17B
1404/02/31	15,360	15,360	15,500	15,550	(1.77)	81	530K	8B
1404/02/30	15,720	15,720	15,730	15,830	(2.28)	77	683K	11B
1404/02/29	16,190	16,190	16,600	16,200	(2.94)	162	1M	20B
1404/02/28	16,480	16,480	16,990	16,690	(1.71)	118	516K	9B
1404/02/27	16,660	16,650	16,950	16,980	(1.05)	95	307K	5B
1404/02/24	17,660	16,640	17,660	17,160	0.06	50	214K	4B
1404/02/22	17,490	16,700	17,490	17,150	0.88	244	1M	20B
1404/02/21	17,690	16,720	17,740	17,000	(1.33)	123	730K	12B
1404/02/20	16,990	16,980	17,500	17,230	(1.54)	241	797K	14B
1404/02/17	17,620	17,620	17,620	17,500	2.28	98	715K	13B
1404/02/16	17,210	17,190	17,210	17,110	2.39	117	761K	13B
1404/02/15	16,710	16,510	16,710	16,710	2.96	157	2M	32B
1404/02/14	16,000	15,700	16,250	16,230	2.85	114	2M	39B
1404/02/13	16,100	15,400	16,100	15,780	(0.38)	137	868K	14B
1404/02/10	15,860	15,860	15,860	15,840	2.86	65	993K	16B
1404/02/09	15,190	15,190	15,400	15,400	2.94	70	1M	17B
1404/02/08	14,990	14,690	14,990	14,960	2.75	114	1M	17B
1404/02/07	14,220	14,220	14,800	14,560	(0.34)	56	201K	3B
1404/02/06	13,970	13,960	14,800	14,610	1.67	142	908K	13B
1404/02/03	13,970	13,970	14,680	14,370	0.28	157	574K	8B
1404/02/02	13,600	13,600	14,400	14,330	2.43	188	1M	19B
1404/02/01	13,990	13,610	13,990	13,990	2.94	181	5M	64B
1404/01/31	13,900	13,900	13,900	13,590	0.67	44	255K	4B
1404/01/30	13,440	13,140	13,520	13,500	2.82	153	1M	20B
1404/01/27	13,070	13,070	13,830	13,130	(2.52)	172	2M	20B
1404/01/26	13,230	13,210	13,790	13,470	(1.03)	109	378K	5B
1404/01/25	13,960	13,550	13,960	13,610	(2.51)	293	2M	26B
1404/01/24	14,320	13,920	14,320	13,960	0.0	486	6M	81B
1404/01/23	13,680	13,670	14,440	13,960	(0.92)	92	401K	6B
1404/01/20	13,780	13,760	13,850	14,090	(0.63)	71	229K	3B
1404/01/19	14,190	13,860	14,600	14,180	(0.14)	90	146K	2B
1404/01/18	13,860	13,860	14,200	14,200	(0.56)	36	203K	3B
1404/01/17	14,440	13,960	14,440	14,280	(0.76)	59	271K	4B
1404/01/16	14,020	14,020	14,320	14,390	(0.42)	70	151K	2B
1404/01/10	14,080	14,080	14,500	14,450	(0.41)	77	152K	2B
1404/01/09	14,200	14,200	14,300	14,510	(0.82)	79	277K	4B
1404/01/06	14,260	14,240	14,300	14,630	(0.34)	58	124K	2B
1404/01/05	15,120	14,280	15,120	14,680	0.0	38	55K	799M
1403/12/28	14,430	14,430	14,440	14,680	(1.28)	56	445K	6B
1403/12/27	14,510	14,490	14,700	14,870	(0.4)	75	143K	2B
1403/12/26	14,490	14,490	15,290	14,930	0.07	59	171K	3B
1403/12/25	14,150	14,150	14,930	14,920	2.90	87	1M	22B
1403/12/22	14,210	14,210	14,500	14,500	(0.96)	102	359K	5B
1403/12/21	14,300	14,300	14,300	14,640	(0.68)	46	219K	3B
1403/12/20	14,490	14,490	14,490	14,740	(1.27)	50	431K	6B
1403/12/19	14,580	14,580	14,580	14,930	(0.67)	37	226K	3B
1403/12/18	14,680	14,680	14,690	15,030	(0.66)	47	215K	3B
1403/12/15	14,780	14,780	15,290	15,130	(0.66)	49	223K	3B
1403/12/14	14,950	14,950	15,280	15,230	(1.17)	110	374K	6B
1403/12/13	15,060	15,060	15,070	15,410	(0.71)	47	233K	4B
1403/12/12	15,220	15,200	15,650	15,520	(0.96)	104	305K	5B
1403/12/11	16,200	15,330	16,200	15,670	(0.82)	101	294K	5B
1403/12/08	15,480	15,480	15,530	15,800	(0.94)	88	300K	5B
1403/12/07	16,090	15,480	16,400	15,950	0.13	91	214K	3B
1403/12/06	16,130	15,660	16,130	15,930	0.13	78	157K	3B
1403/12/05	15,520	15,510	16,130	15,910	(0.44)	84	185K	3B
1403/12/04	15,660	15,650	15,980	15,980	(0.93)	91	299K	5B
1403/12/01	16,000	15,700	16,150	16,130	0.0	39	96K	2B
1403/11/30	15,880	15,880	16,810	16,130	(1.47)	78	476K	8B
1403/11/29	16,290	16,290	16,600	16,370	(2.5)	117	2M	27B
1403/11/28	16,440	16,440	16,440	16,790	(0.89)	50	269K	4B
1403/11/27	16,750	16,740	16,750	16,940	(1.8)	70	527K	9B
1403/11/23	17,020	17,000	17,740	17,250	(1.54)	131	1M	21B
1403/11/21	17,310	17,310	17,950	17,520	(1.79)	328	1M	22B
1403/11/17	18,000	17,640	18,150	17,840	1.19	82	481K	9B
1403/11/16	17,370	17,350	18,390	17,630	(1.4)	95	1M	18B
1403/11/15	18,700	17,860	18,700	17,880	(2.88)	188	3M	62B
1403/11/14	18,680	18,000	18,850	18,410	(0.75)	81	333K	6B
1403/11/13	18,790	18,180	18,790	18,550	(1.01)	70	300K	5B
1403/11/10	18,440	18,320	18,780	18,740	(0.74)	78	279K	5B
1403/11/08	18,660	18,630	18,700	18,880	(1.67)	95	445K	8B
1403/11/07	18,770	18,770	19,300	19,200	(0.78)	86	461K	9B
1403/11/06	18,900	18,900	19,780	19,350	0.68	122	2M	36B
1403/11/03	18,440	18,440	19,490	19,220	1.10	121	505K	10B
1403/11/02	19,010	19,010	19,200	19,010	(2.96)	157	1M	28B
1403/11/01	19,390	19,210	19,500	19,590	(1.06)	91	271K	5B
1403/10/30	19,980	19,390	20,330	19,800	(0.7)	114	1M	24B
1403/10/26	20,200	19,360	20,200	19,940	(0.05)	324	3M	61B
1403/10/24	19,940	19,940	20,100	19,950	(2.92)	292	2M	36B
1403/10/23	21,000	20,230	21,000	20,550	(1.44)	106	358K	7B
1403/10/22	20,870	19,880	20,870	20,850	2.86	442	9M	183B
1403/10/19	20,270	20,270	20,270	20,270	3.00	68	879K	18B
1403/10/18	19,680	19,680	19,680	19,680	2.98	71	858K	17B
1403/10/17	19,110	19,110	19,110	19,110	2.96	65	1M	21B
1403/10/16	18,560	18,560	18,560	18,560	3.00	85	2M	37B
1403/10/15	18,020	18,020	18,020	18,020	2.97	77	856K	15B
1403/10/12	17,280	16,910	17,560	17,500	2.64	219	939K	16B
1403/10/11	16,700	16,700	17,310	17,050	1.25	889	1M	25B
1403/10/10	16,170	16,170	17,170	16,840	1.02	320	4M	72B
1403/10/09	16,450	16,430	16,990	16,670	(1.54)	122	491K	8B
1403/10/08	16,880	16,530	17,000	16,930	2.54	177	1M	20B
1403/10/05	16,530	15,690	16,650	16,510	2.10	174	2M	30B
1403/10/04	16,190	15,310	16,190	16,170	2.86	234	3M	54B
1403/10/03	15,410	15,200	16,100	15,720	0.45	106	758K	12B
1403/10/02	15,470	15,470	15,830	15,650	1.16	131	773K	12B
1403/10/01	15,300	15,300	15,560	15,470	2.38	111	804K	13B
1403/09/28	14,690	14,680	15,240	15,110	(0.13)	86	103K	2B
1403/09/27	15,510	15,080	15,510	15,130	(2.64)	119	982K	15B
1403/09/26	15,610	15,000	15,610	15,540	2.51	183	2M	33B
1403/09/21	14,640	14,640	15,320	15,160	1.88	210	3M	53B
1403/09/20	15,090	14,570	15,090	14,880	(0.13)	182	2M	34B
1403/09/19	15,270	14,600	15,270	14,900	0.0	304	2M	24B
1403/09/18	14,900	14,900	14,910	14,900	(2.99)	183	3M	41B
1403/09/17	15,080	15,060	15,350	15,360	(1.03)	70	329K	5B
1403/09/14	15,150	15,140	15,800	15,520	(0.51)	152	1M	19B
1403/09/13	15,150	15,110	16,010	15,600	0.19	151	804K	13B
1403/09/12	15,300	15,300	15,590	15,570	2.84	110	1M	18B
1403/09/11	14,750	14,750	15,350	15,140	(0.39)	66	366K	6B
1403/09/10	15,170	14,880	15,580	15,200	(0.85)	238	3M	40B
1403/09/07	14,790	14,730	15,630	15,330	0.99	160	1M	17B
1403/09/06	15,450	14,600	15,490	15,180	0.93	149	1M	22B
1403/09/05	14,620	14,620	15,040	15,040	2.94	144	3M	50B
1403/09/04	14,330	14,330	14,750	14,610	1.95	133	1M	19B
1403/09/03	14,110	14,100	14,400	14,330	(0.62)	125	1M	18B
1403/08/30	13,660	13,660	14,500	14,420	2.41	110	1M	21B
1403/08/29	14,160	13,930	14,470	14,080	(1.95)	143	1M	15B
1403/08/28	14,150	14,060	14,380	14,360	2.79	106	1M	16B
1403/08/27	13,770	13,400	14,150	13,970	1.67	145	1M	18B
1403/08/26	13,400	13,400	13,740	13,740	3.00	71	1M	16B
1403/08/23	12,740	12,740	13,400	13,340	2.54	111	1M	19B
1403/08/22	12,700	12,700	13,300	13,010	0.39	46	359K	5B
1403/08/21	13,300	12,710	13,300	12,960	0.08	64	189K	2B
1403/08/20	12,950	12,580	12,950	12,950	2.94	85	1M	18B
1403/08/19	12,820	12,500	12,840	12,580	0.88	51	408K	5B
1403/08/16	12,160	12,150	12,310	12,470	(0.32)	50	143K	2B
1403/08/15	12,870	12,330	12,870	12,510	0.08	60	2M	21B
1403/08/14	12,160	12,160	12,700	12,500	(0.08)	93	984K	12B
1403/08/13	12,460	12,330	13,000	12,510	(1.57)	160	1M	16B
1403/08/12	13,190	12,450	13,190	12,710	(0.94)	162	923K	12B
1403/08/09	13,090	12,360	13,110	12,830	0.79	91	502K	7B
1403/08/08	12,830	12,700	12,830	12,730	2.17	93	991K	13B
1403/08/07	12,650	12,310	12,650	12,460	1.38	57	634K	8B
1403/08/06	12,460	12,140	12,470	12,290	1.49	65	688K	9B
1403/08/05	11,870	11,460	12,130	12,110	2.80	181	2M	20B
1403/08/02	11,440	11,440	11,440	11,780	(0.08)	18	23K	267M
1403/08/01	11,660	11,660	11,880	11,790	(1.91)	51	766K	9B
1403/07/30	11,680	11,680	11,700	12,020	(0.17)	36	69K	804M
1403/07/29	11,870	11,870	11,910	12,040	(1.55)	68	646K	8B
1403/07/28	12,050	12,050	12,060	12,230	(1.53)	38	622K	7B
1403/07/25	13,130	12,370	13,130	12,420	(2.59)	70	1M	14B
1403/07/24	12,470	12,470	12,600	12,750	(0.78)	45	331K	4B
1403/07/23	13,440	12,820	13,440	12,850	(2.73)	257	2M	24B
1403/07/22	13,190	13,190	13,500	13,210	0.15	86	229K	3B
1403/07/21	13,150	13,150	13,480	13,190	0.76	101	396K	5B
1403/07/18	13,000	13,000	13,210	13,090	0.08	99	246K	3B
1403/07/17	13,200	12,950	13,200	13,080	0.0	159	420K	5B
1403/07/16	13,080	13,080	13,330	13,080	(0.98)	211	4M	50B
1403/07/15	13,080	13,080	13,080	13,210	0.0	1	2K	20M
1403/07/14	13,150	13,150	13,150	13,210	(0.53)	37	632K	8B
1403/07/11	13,150	13,150	13,150	13,280	0.0	3	3K	37M
1403/07/10	13,150	13,150	13,150	13,280	0.0	10	11K	147M
1403/07/09	13,150	13,150	13,150	13,280	0.0	9	20K	259M
1403/07/04	13,300	13,000	13,300	13,280	2.79	144	1M	16B
1403/07/03	13,000	13,000	13,090	12,920	1.65	76	668K	9B
1403/07/02	12,980	12,750	13,000	12,710	0.63	90	399K	5B
1403/07/01	12,970	12,270	12,970	12,630	0.24	93	405K	5B
1403/06/28	12,890	12,890	12,890	12,600	0.64	50	284K	4B
1403/06/27	12,720	12,390	12,720	12,520	1.38	58	589K	7B
1403/06/26	12,280	12,050	12,550	12,350	1.31	145	599K	8B
1403/06/25	12,030	12,030	12,270	12,190	2.27	166	1M	13B
1403/06/24	11,890	11,630	12,030	11,920	2.05	177	973K	12B
1403/06/21	11,520	11,500	11,790	11,680	(0.09)	71	281K	3B
1403/06/20	11,470	11,470	11,700	11,690	(0.17)	59	103K	1B
1403/06/19	11,800	11,420	11,970	11,710	(0.09)	80	263K	3B
1403/06/18	11,510	11,500	11,600	11,720	(1.1)	103	485K	6B
1403/06/17	11,870	11,610	11,870	11,850	(0.92)	93	442K	5B
1403/06/13	12,090	11,770	12,090	11,960	(0.42)	108	290K	3B
1403/06/11	12,300	11,860	12,300	12,010	(0.74)	173	602K	7B
1403/06/10	12,310	11,980	12,310	12,100	0.0	135	703K	9B
1403/06/07	11,910	11,910	12,330	12,100	(0.08)	61	324K	4B
1403/06/06	12,020	12,020	12,290	12,110	0.0	28	98K	1B
1403/06/05	12,230	12,000	12,270	12,110	0.67	50	452K	6B
1403/06/03	11,960	11,880	12,060	12,030	(0.08)	31	124K	1B
1403/05/31	12,000	11,840	12,180	12,040	(0.33)	75	238K	3B
1403/05/30	12,000	11,900	12,300	12,080	(0.49)	91	387K	5B
1403/05/29	12,360	11,890	12,370	12,140	0.08	87	393K	5B
1403/05/28	12,300	12,060	12,300	12,130	0.58	49	357K	4B
1403/05/27	12,280	12,280	12,280	12,060	0.17	19	92K	1B
1403/05/24	11,900	11,900	12,100	12,040	0.42	89	552K	7B
1403/05/23	12,060	11,950	12,060	11,990	0.33	70	455K	5B
1403/05/22	11,980	11,980	11,980	11,950	0.67	130	909K	11B
1403/05/21	11,970	11,970	11,970	11,870	0.08	17	67K	806M
1403/05/20	11,760	11,760	11,970	11,860	0.0	30	141K	2B
1403/05/16	11,790	11,790	12,010	11,860	(0.34)	49	440K	5B
1403/05/15	11,950	11,770	11,950	11,900	0.51	67	721K	9B
1403/05/14	11,720	11,720	11,940	11,840	0.08	60	493K	6B
1403/05/13	12,400	11,830	12,400	11,830	(5.96)	155	2M	28B
1403/05/10	12,580	12,580	12,940	12,580	(5.98)	161	2M	23B
1403/05/09	13,360	13,300	13,480	13,380	(5.37)	195	1M	14B
1403/05/08	14,200	13,670	14,400	14,140	(2.75)	106	603K	8B
1403/05/06	14,300	14,300	14,740	14,540	1.68	218	3M	51B
1403/05/03	14,300	13,810	14,890	14,300	1.27	209	2M	28B
1403/05/02	13,540	13,540	14,260	14,120	4.90	324	7M	102B
1403/05/01	13,840	13,300	13,840	13,460	(0.07)	66	330K	4B
1403/04/31	13,430	13,390	13,600	13,470	0.60	153	1M	15B
1403/04/30	13,450	13,100	13,500	13,390	(1.69)	73	667K	9B
1403/04/27	13,960	13,320	13,960	13,620	(0.22)	96	373K	5B
1403/04/24	13,370	13,370	14,080	13,650	0.22	64	314K	4B
1403/04/23	13,480	13,150	14,000	13,620	(2.44)	208	1M	15B
1403/04/20	13,940	13,420	14,200	13,960	(1.2)	149	926K	13B
1403/04/19	14,600	14,010	14,630	14,130	(0.42)	239	1M	21B
1403/04/18	13,950	13,940	14,480	14,190	(2.0)	141	752K	11B
1403/04/17	15,500	13,890	15,500	14,480	(1.96)	212	2M	23B
1403/04/16	14,350	14,350	14,780	14,770	5.88	425	4M	57B
1403/04/13	13,650	13,610	14,150	13,950	0.0	209	3M	47B
1403/04/12	13,840	13,500	14,120	13,950	2.35	217	3M	39B
1403/04/11	13,010	13,010	13,900	13,630	2.40	156	889K	12B
1403/04/10	13,900	13,060	13,900	13,310	0.30	160	1M	15B
1403/04/09	13,270	12,510	13,270	13,270	5.99	134	2M	31B
1403/04/06	12,760	12,760	12,760	12,520	0.08	22	42K	542M
1403/04/04	12,710	12,710	12,710	12,510	0.32	15	192K	2B
1403/04/03	12,640	12,640	12,640	12,470	0.56	39	343K	4B
1403/04/02	12,310	12,220	12,540	12,400	0.81	107	503K	6B
1403/03/30	12,280	12,170	12,300	12,300	1.99	109	2M	24B
1403/03/29	11,810	11,810	12,250	12,060	0.08	136	649K	8B
1403/03/27	12,300	11,910	12,300	12,050	(0.82)	50	511K	6B
1403/03/26	12,160	11,970	12,160	12,150	1.84	183	2M	19B
1403/03/23	11,930	11,700	11,930	11,930	1.97	222	6M	73B
1403/03/22	11,900	11,900	11,900	11,700	0.26	48	185K	2B
1403/03/21	11,710	11,600	11,710	11,670	1.57	96	2M	19B
1403/03/20	11,270	11,270	11,620	11,490	(0.09)	120	277K	3B
1403/03/19	11,400	11,390	11,540	11,500	(1.03)	102	673K	8B
1403/03/16	11,630	11,510	11,630	11,620	1.84	149	2M	19B
1403/03/13	11,550	11,550	11,550	11,410	0.71	55	483K	6B
1403/03/12	11,470	11,470	11,470	11,330	0.71	87	514K	6B
1403/03/09	11,380	11,380	11,380	11,250	0.81	50	515K	6B
1403/03/08	11,110	11,110	11,490	11,160	(1.5)	1,445	2M	24B
1403/03/07	11,170	11,170	11,170	11,330	(0.53)	31	332K	4B
1403/03/06	11,200	11,200	11,310	11,390	(0.26)	37	199K	2B
1403/03/05	11,820	11,360	11,820	11,420	(1.47)	591	1M	15B
1403/03/01	11,540	11,450	11,890	11,590	(0.77)	280	642K	7B
1403/02/30	11,670	11,500	11,670	11,680	(3.47)	206	874K	10B
1403/02/29	12,230	11,620	12,230	12,100	(1.39)	162	941K	11B
1403/02/23	13,350	13,200	13,500	13,270	(4.46)	1,932	8M	105B
1403/02/22	13,670	13,640	14,240	13,890	1.09	380	2M	25B
1403/02/19	13,730	13,610	14,230	13,740	(4.05)	876	2M	30B
1403/02/18	14,190	14,060	14,550	14,320	2.51	595	3M	44B
1403/02/17	13,320	13,160	14,130	13,970	3.79	716	4M	58B
1403/02/16	13,520	13,300	13,860	13,460	(0.44)	205	1M	14B
1403/02/12	14,320	13,400	14,320	13,520	(2.87)	356	1M	16B
1403/02/11	14,480	13,820	14,480	13,920	(4.26)	1,221	3M	39B
1403/02/10	14,780	14,090	15,100	14,540	0.69	956	5M	69B
1403/02/09	14,450	14,210	14,450	14,440	4.87	1,392	15M	221B
1403/02/08	13,450	13,450	13,810	13,770	4.64	108	1M	17B
1403/02/05	13,200	13,100	13,490	13,160	0.23	131	356K	5B
1403/02/04	13,290	12,860	13,450	13,130	2.34	303	1M	16B
1403/02/03	12,850	12,740	13,080	12,830	(0.16)	185	503K	6B
1403/02/02	13,010	12,770	13,220	12,850	0.31	155	510K	7B
1403/02/01	13,310	12,620	13,310	12,810	0.95	161	655K	8B
1403/01/29	12,800	12,620	12,800	12,690	0.08	83	252K	3B
1403/01/28	12,670	12,670	12,820	12,680	(0.86)	107	1M	16B
1403/01/27	12,890	12,890	12,890	12,790	0.16	54	230K	3B
1403/01/26	12,740	12,740	12,840	12,770	(0.7)	115	859K	11B
1403/01/25	13,270	12,750	13,270	12,860	(2.5)	413	1M	17B
1403/01/21	12,880	12,880	13,320	13,190	0.15	285	515K	7B
1403/01/20	13,290	13,100	13,320	13,170	0.08	174	418K	6B
1403/01/19	12,810	12,810	13,260	13,160	(0.45)	455	566K	7B
1403/01/18	13,060	12,780	13,320	13,220	(1.56)	182	455K	6B
1403/01/15	13,300	13,300	13,500	13,430	(0.22)	109	351K	5B
1403/01/14	13,380	13,190	13,580	13,460	(0.44)	161	275K	4B
1403/01/11	13,680	13,480	13,680	13,520	(0.07)	72	245K	3B
1403/01/08	13,410	13,410	13,680	13,530	0.15	128	510K	7B
1403/01/07	13,220	13,220	13,680	13,510	0.07	97	281K	4B
1403/01/06	13,700	13,500	13,800	13,500	0.22	108	246K	3B
1403/01/05	13,690	13,340	13,850	13,470	1.28	153	488K	7B
1402/12/28	13,210	13,070	13,680	13,300	0.68	101	361K	5B
1402/12/27	13,250	13,070	13,440	13,210	(0.3)	188	635K	8B
1402/12/26	13,120	13,030	13,350	13,250	0.0	132	515K	7B
1402/12/23	13,650	13,100	13,680	13,250	(0.23)	115	313K	4B
1402/12/22	13,110	13,010	13,690	13,280	(0.08)	109	380K	5B
1402/12/21	13,230	13,150	13,480	13,290	(0.89)	209	780K	10B
1402/12/20	13,880	13,230	13,880	13,410	(0.45)	206	2M	23B
1402/12/19	13,520	13,320	13,790	13,470	(0.22)	152	520K	7B
1402/12/16	13,730	13,300	13,770	13,500	(0.22)	96	372K	5B
1402/12/15	13,110	13,110	13,790	13,530	0.0	168	6M	76B
1402/12/14	13,320	13,180	13,800	13,530	(0.44)	120	272K	4B
1402/12/13	13,800	13,460	13,900	13,590	1.19	191	657K	9B
1402/12/12	12,990	12,990	13,700	13,430	0.83	164	801K	11B
1402/12/09	13,160	13,160	13,450	13,320	0.08	59	357K	5B
1402/12/08	12,950	12,950	13,250	13,310	(0.82)	117	294K	4B
1402/12/07	13,120	13,040	13,410	13,420	(0.81)	121	335K	4B
1402/12/05	13,500	13,100	13,800	13,530	(0.95)	156	414K	6B
1402/12/02	13,780	13,490	13,950	13,660	(0.07)	96	143K	2B
1402/12/01	13,810	13,600	13,940	13,670	0.0	124	288K	4B
1402/11/30	13,460	13,460	13,960	13,670	0.37	171	930K	13B
1402/11/29	13,430	13,430	13,800	13,620	0.0	166	629K	9B
1402/11/28	13,430	13,420	13,840	13,620	(0.29)	101	263K	4B
1402/11/25	14,280	13,450	14,280	13,660	(0.07)	123	321K	4B
1402/11/24	13,520	13,500	13,820	13,670	(0.58)	464	1M	20B
1402/11/23	13,890	13,600	13,930	13,750	(0.72)	222	670K	9B
1402/11/21	13,810	13,600	14,100	13,850	(0.93)	208	605K	8B
1402/11/18	14,000	13,900	14,270	13,980	(0.21)	339	726K	10B
1402/11/17	13,810	13,810	14,140	14,010	(0.43)	254	590K	8B
1402/11/16	13,920	13,900	14,250	14,070	(0.07)	118	480K	7B
1402/11/15	14,060	13,810	14,480	14,080	(0.91)	198	845K	12B
1402/11/14	13,990	13,900	14,500	14,210	2.90	183	1M	16B
1402/11/11	13,890	13,700	13,900	13,810	(0.58)	226	779K	11B
1402/11/10	13,750	13,740	14,020	13,890	(0.71)	111	892K	12B
1402/11/09	13,850	13,630	14,140	13,990	(0.07)	218	631K	9B
1402/11/08	13,920	13,670	14,150	14,000	(0.43)	655	779K	11B
1402/11/07	14,200	14,160	14,580	14,060	1.22	139	432K	6B
1402/11/04	13,710	13,620	14,200	13,890	0.29	117	313K	4B
1402/11/03	14,130	13,680	14,150	13,850	(2.88)	473	2M	29B
1402/11/02	14,450	13,930	14,650	14,260	(1.31)	212	627K	9B
1402/11/01	14,900	14,310	14,900	14,450	(4.05)	310	1M	19B
1402/10/30	15,440	14,830	15,440	15,060	(0.66)	374	748K	11B
1402/10/27	15,050	15,050	15,370	15,160	(0.07)	140	334K	5B
1402/10/26	15,030	14,900	15,400	15,170	(0.13)	191	498K	8B
1402/10/25	15,040	15,040	15,400	15,190	0.0	263	894K	14B
1402/10/24	15,300	15,010	15,460	15,190	(1.75)	438	978K	15B
1402/10/23	15,470	15,250	15,580	15,460	(0.51)	299	761K	12B
1402/10/20	15,030	15,030	15,740	15,540	2.10	306	1M	17B
1402/10/19	15,020	14,600	15,880	15,220	0.26	609	2M	35B
1402/10/18	15,680	14,970	15,690	15,180	(3.5)	464	2M	25B
1402/10/17	15,410	15,340	15,980	15,730	3.22	605	3M	40B
1402/10/16	15,000	14,930	15,700	15,240	1.13	770	3M	48B
1402/10/13	15,230	14,760	15,230	15,070	0.60	689	2M	26B
1402/10/12	15,370	14,760	15,370	14,980	(1.38)	548	1M	17B
1402/10/11	15,130	14,890	15,440	15,190	0.73	1,181	2M	35B
1402/10/10	14,600	14,580	15,130	15,080	4.65	825	6M	87B
1402/10/09	14,100	14,100	14,590	14,410	3.30	960	2M	33B
1402/10/06	13,850	13,840	14,090	13,950	0.14	115	290K	4B
1402/10/05	14,110	13,710	14,240	13,930	(2.11)	980	2M	28B
1402/10/04	14,170	14,150	14,560	14,230	(0.21)	236	940K	13B
1402/10/03	14,040	14,040	14,460	14,260	0.71	220	775K	11B
1402/10/02	14,020	14,020	14,320	14,160	(0.07)	285	532K	8B
1402/09/29	14,130	13,980	14,330	14,170	(0.49)	154	418K	6B
1402/09/28	14,640	14,110	14,640	14,240	(1.39)	470	1M	20B
1402/09/27	14,310	14,310	14,670	14,440	1.91	421	1M	19B
1402/09/25	14,040	14,030	14,460	14,170	0.93	174	686K	10B
1402/09/22	14,150	13,970	14,290	14,040	0.36	229	461K	6B
1402/09/21	14,100	13,890	14,180	13,990	(0.36)	422	3M	37B
1402/09/20	14,000	13,800	14,340	14,040	(0.35)	416	2M	22B
1402/09/19	14,470	13,950	14,470	14,090	(2.36)	686	2M	25B
1402/09/18	14,750	14,130	14,750	14,430	2.05	766	3M	42B
1402/09/15	13,800	13,410	14,300	14,140	3.82	828	6M	85B
1402/09/14	13,520	13,410	13,800	13,620	0.59	347	1M	15B
1402/09/13	13,620	13,410	13,820	13,540	0.22	581	2M	32B
1402/09/12	13,790	13,310	13,790	13,510	(1.75)	422	1M	17B
1402/09/11	14,200	13,580	14,200	13,750	(0.65)	383	2M	29B
1402/08/24	13,760	13,720	13,860	13,840	(0.07)	58	173K	2B
1402/08/23	14,000	13,660	14,000	13,850	0.0	101	204K	3B
1402/08/22	13,800	13,700	13,990	13,850	0.73	277	719K	10B
1402/08/21	13,600	13,500	13,980	13,750	(0.58)	338	924K	13B
1402/08/20	13,450	13,450	13,980	13,830	1.54	276	2M	24B
1402/08/17	13,410	13,410	13,800	13,620	0.07	229	744K	10B
1402/08/16	13,620	13,310	13,810	13,610	1.64	295	849K	12B
1402/08/15	13,300	13,230	13,620	13,390	0.37	364	1M	17B
1402/08/14	13,310	13,190	13,480	13,340	0.23	261	623K	8B
1402/08/13	13,500	13,100	13,630	13,310	0.15	273	528K	7B
1402/08/10	13,270	12,820	13,520	13,290	(0.89)	149	755K	10B
1402/08/09	13,440	13,250	13,700	13,410	(2.4)	382	1M	15B
1402/08/08	13,900	13,470	14,110	13,740	1.70	545	2M	29B
1402/08/07	13,300	13,290	13,950	13,510	1.58	382	1M	16B
1402/08/06	13,300	13,150	13,790	13,300	(3.9)	347	1M	17B
1402/08/03	14,000	13,810	14,230	13,840	(4.75)	739	3M	41B
1402/08/02	14,560	14,440	14,990	14,530	(4.34)	449	2M	25B
1402/08/01	15,480	15,180	15,480	15,190	(4.88)	293	3M	45B
1402/07/30	16,160	15,800	16,320	15,970	(1.18)	649	2M	25B
1402/07/29	16,190	16,030	16,470	16,160	(0.19)	457	625K	10B
1402/07/26	16,030	15,890	16,800	16,190	0.06	383	507K	8B
1402/07/25	16,020	16,010	16,470	16,180	(0.12)	560	698K	11B
1402/07/24	16,490	16,010	16,490	16,200	(0.12)	527	533K	9B
1402/07/23	16,020	15,960	16,500	16,220	(0.37)	285	438K	7B
1402/07/22	16,490	16,010	16,490	16,280	(0.49)	314	374K	6B
1402/07/19	16,420	16,080	16,760	16,360	(0.61)	337	419K	7B
1402/07/18	16,300	16,080	16,800	16,460	1.11	332	524K	9B
1402/07/17	16,200	15,940	16,670	16,280	0.0	266	366K	6B
1402/07/16	16,490	16,090	16,890	16,280	(3.5)	700	862K	14B
1402/07/15	16,850	16,530	17,010	16,870	(0.35)	267	224K	4B
1402/07/12	16,820	16,630	17,150	16,930	(0.7)	351	529K	9B
1402/07/10	16,710	16,710	17,090	17,050	(0.58)	362	394K	7B
1402/07/09	16,890	16,890	17,340	17,150	(0.64)	456	472K	8B
1402/07/08	17,420	17,100	17,440	17,260	0.99	431	875K	15B
1402/07/05	16,930	16,900	17,210	17,090	0.29	362	882K	15B
1402/07/04	17,150	16,940	17,150	17,040	0.12	183	257K	4B
1402/07/03	16,830	16,810	17,170	17,020	(0.06)	248	458K	8B
1402/07/01	16,950	16,890	17,260	17,030	(0.12)	358	546K	9B
1402/06/29	16,870	16,870	17,220	17,050	0.24	487	911K	16B
1402/06/28	16,840	16,810	17,190	17,010	(0.06)	477	1M	23B
1402/06/27	17,160	16,900	17,170	17,020	0.18	214	445K	8B
1402/06/26	16,750	16,750	17,100	16,990	0.18	181	912K	15B
1402/06/22	17,270	16,870	17,270	16,960	0.06	186	451K	8B
1402/06/21	17,190	16,920	17,190	16,950	0.06	163	261K	4B
1402/06/20	17,490	16,870	17,490	16,940	(0.12)	112	430K	7B
1402/06/19	16,610	16,610	17,050	16,960	(0.06)	184	432K	7B
1402/06/18	17,000	16,750	17,290	16,970	0.18	269	396K	7B
1402/06/14	17,070	16,890	17,300	16,940	0.24	218	270K	5B
1402/06/13	17,250	16,840	17,250	16,900	0.18	188	532K	9B
1402/06/12	16,610	16,610	17,190	16,870	0.0	186	285K	5B
1402/06/11	17,370	16,650	17,370	16,870	(0.53)	338	489K	8B
1402/06/08	17,100	16,860	17,380	16,960	(2.25)	341	910K	15B
1402/06/07	17,650	17,170	17,650	17,350	0.29	724	2M	36B
1402/06/06	17,240	17,030	17,600	17,300	0.35	247	543K	9B
1402/06/05	17,340	17,110	17,760	17,240	0.58	188	431K	7B
1402/06/04	17,150	16,980	17,330	17,140	0.88	554	2M	26B
1402/06/01	17,100	16,750	17,140	16,990	(0.59)	100	844K	14B
1402/05/31	16,860	16,820	17,190	17,090	(0.75)	223	359K	6B
1402/05/30	16,550	16,550	17,300	17,220	0.0	210	1M	24B
1402/05/29	16,830	16,820	17,260	17,220	(0.23)	216	199K	3B
1402/05/28	17,380	16,870	17,380	17,260	(0.69)	537	397K	7B
1402/05/25	17,150	17,100	17,490	17,380	(1.03)	329	438K	8B
1402/05/24	17,580	17,150	17,590	17,560	(0.23)	67	255K	4B
1402/05/23	17,530	17,520	17,930	17,600	0.06	74	82K	1B
1402/05/22	17,390	17,070	17,800	17,590	(0.9)	281	347K	6B
1402/05/21	18,090	17,500	18,150	17,750	(3.64)	309	707K	12B
1402/05/18	18,490	18,100	18,600	18,420	(0.65)	247	427K	8B
1402/05/17	18,600	18,260	18,600	18,540	(1.01)	244	391K	7B
1402/05/16	18,120	18,120	19,160	18,730	2.57	336	777K	15B
1402/05/15	18,200	18,100	18,490	18,260	(0.16)	156	278K	5B
1402/05/14	18,230	18,220	18,400	18,290	(0.11)	196	520K	9B
1402/05/10	18,050	18,050	18,650	18,310	(0.16)	164	299K	5B
1402/05/09	18,480	18,120	18,480	18,340	(0.38)	155	291K	5B
1402/05/08	18,670	18,080	18,800	18,410	(2.39)	487	675K	12B
1402/05/07	19,020	18,690	19,100	18,860	(0.05)	112	156K	3B
1402/05/04	19,200	18,860	19,200	18,870	0.16	138	197K	4B
1402/05/03	18,680	18,520	19,370	18,840	(0.11)	261	784K	15B
1402/05/02	18,850	18,780	19,030	18,860	0.69	292	980K	18B
1402/04/21	21,600	21,190	22,000	21,220	(4.84)	339	2M	42B
1402/04/20	22,210	21,950	22,550	22,300	(1.55)	240	907K	20B
1402/04/19	22,850	22,020	23,190	22,650	(0.83)	390	855K	19B
1402/04/17	22,500	22,500	23,090	22,840	0.18	217	771K	18B
1402/04/14	22,920	22,390	23,090	22,800	(0.52)	249	746K	17B
1402/04/13	22,760	22,650	23,090	22,920	1.28	328	1M	32B
1402/04/12	22,500	22,280	23,180	22,630	(0.04)	566	3M	61B
1402/04/11	22,620	22,500	22,920	22,640	(2.29)	332	1M	31B
1402/04/10	24,300	22,700	24,300	23,170	(0.3)	259	442K	10B
1402/04/07	22,860	22,630	23,480	23,240	(0.21)	63	79K	2B
1402/04/06	23,000	22,830	23,700	23,290	0.0	141	592K	14B
1402/04/05	22,670	22,670	23,490	23,290	(0.68)	106	589K	14B
1402/04/04	22,510	22,510	23,820	23,450	(0.55)	106	335K	8B
1402/04/03	23,640	22,880	23,760	23,580	(0.25)	341	211K	5B
1402/03/31	23,400	23,120	24,060	23,640	2.34	178	678K	16B
1402/03/30	23,350	22,500	23,400	23,100	0.13	280	2M	35B
1402/03/29	22,250	22,250	23,070	23,070	4.96	462	6M	144B
1402/03/28	21,310	21,310	22,760	21,980	0.73	133	206K	5B
1402/03/27	21,300	21,300	22,200	21,820	0.23	130	1M	32B
1402/03/24	21,240	21,240	22,200	21,770	0.60	195	1M	32B
1402/03/23	21,230	21,230	22,190	21,640	(0.05)	98	303K	7B
1402/03/22	22,100	21,300	22,500	21,650	(3.43)	165	613K	13B
1402/03/21	22,010	22,000	22,720	22,420	(0.4)	111	209K	5B
1402/03/20	22,460	21,870	22,500	22,510	(1.83)	205	358K	8B
1402/03/17	23,380	22,610	23,380	22,930	(0.09)	115	439K	10B
1402/03/16	22,260	22,260	23,400	22,950	0.53	93	224K	5B
1402/03/13	22,530	22,530	23,160	22,830	0.13	76	144K	3B
1402/03/10	23,450	22,270	23,450	22,800	0.22	140	273K	6B
1402/03/09	22,500	22,450	22,970	22,750	0.62	156	508K	12B
1402/03/08	23,200	22,000	23,200	22,610	(0.88)	243	547K	12B
1402/03/07	23,520	22,770	23,540	22,810	(4.8)	259	1M	28B
1402/03/06	24,550	23,710	24,550	23,960	(0.62)	137	475K	11B
1402/03/03	24,550	23,630	24,550	24,110	(0.33)	137	255K	6B
1402/03/02	24,400	23,850	24,580	24,190	(0.37)	250	1M	29B
1402/03/01	23,840	23,840	24,640	24,280	0.21	152	528K	13B
1402/02/31	24,690	23,810	25,020	24,230	1.68	223	536K	13B
1402/02/30	23,780	23,280	23,870	23,830	4.79	533	3M	82B
1402/02/27	23,000	22,140	23,540	22,740	1.38	147	316K	7B
1402/02/25	22,610	21,520	22,920	22,430	1.95	219	690K	15B
1402/02/24	21,250	20,740	22,030	22,000	4.81	254	2M	45B
1402/02/23	22,340	20,640	22,340	20,990	(3.32)	1,142	1M	24B
1402/02/20	22,000	21,040	22,930	21,710	(0.6)	189	456K	10B
1402/02/19	21,600	21,600	22,990	21,840	(3.92)	316	2M	34B
1402/02/18	22,730	22,730	22,850	22,730	(4.97)	205	1M	30B
1402/02/17	24,730	23,840	24,900	23,920	(4.66)	395	2M	42B
1402/02/16	25,400	24,510	25,520	25,090	(0.44)	341	1M	35B
1402/02/13	25,900	24,980	25,900	25,200	(0.94)	280	879K	22B
1402/02/12	24,610	24,610	26,160	25,440	2.09	310	467K	12B
1402/02/11	25,100	24,660	25,350	24,920	(0.6)	313	934K	23B
1402/02/10	24,900	24,900	25,380	25,070	0.76	321	1M	26B
1402/02/09	24,900	24,500	25,500	24,880	(0.96)	463	866K	22B
1402/02/06	24,720	24,720	25,890	25,120	(3.09)	1,138	2M	61B
1402/02/05	25,770	25,250	26,500	25,920	0.04	857	1M	33B
1402/02/04	27,000	24,910	27,000	25,910	(0.04)	639	2M	44B
1402/01/30	26,130	25,110	26,230	25,920	3.72	1,166	4M	98B
1402/01/29	25,000	23,920	25,090	24,990	4.56	766	3M	87B
1402/01/28	23,300	22,440	24,410	23,900	2.80	327	663K	16B
1402/01/27	23,790	22,810	23,790	23,250	2.60	236	685K	16B
1402/01/26	21,660	21,660	22,900	22,660	3.90	290	977K	22B
1402/01/22	21,990	21,130	22,180	21,810	(0.09)	238	461K	10B
1402/01/21	22,400	21,180	22,900	21,830	(0.09)	551	761K	17B
1402/01/20	21,550	20,990	22,000	21,850	4.25	370	1M	28B
1402/01/19	20,420	20,420	20,980	20,960	4.85	249	1M	26B
1402/01/16	19,470	19,470	20,400	19,990	(0.2)	535	1M	23B
1402/01/15	20,340	19,820	20,340	20,030	1.21	184	610K	12B
1402/01/14	20,070	19,060	20,400	19,790	1.02	169	326K	7B
1402/01/09	19,600	19,310	20,030	19,590	0.67	153	297K	6B
1402/01/08	18,700	18,700	19,580	19,460	4.34	219	781K	15B
1402/01/06	18,190	18,190	18,900	18,400	0.0	144	296K	5B
1402/01/05	18,110	18,110	18,590	18,400	0.0	91	136K	3B
1401/12/28	18,640	18,000	18,970	18,400	0.33	123	217K	4B
1401/12/27	18,090	17,390	18,390	18,340	4.68	185	1M	25B
1401/12/24	17,380	17,040	17,900	17,520	2.76	190	567K	10B
1401/12/23	17,200	16,960	17,200	17,050	0.06	164	438K	7B
1401/12/22	17,000	16,850	17,120	17,040	(0.23)	193	284K	5B
1401/12/21	17,250	16,760	17,320	17,080	(0.47)	289	364K	6B
1401/12/20	17,270	17,010	17,380	17,160	(0.41)	344	1M	22B
1401/12/16	17,180	17,110	17,490	17,230	(0.12)	207	393K	7B
1401/12/15	17,400	17,160	17,700	17,250	0.17	103	149K	3B
1401/12/14	17,540	16,980	17,540	17,220	(0.29)	173	375K	6B
1401/12/13	17,160	16,980	17,370	17,270	(0.52)	377	363K	6B
1401/12/10	17,330	17,170	17,550	17,360	(1.14)	476	809K	14B
1401/12/09	18,150	17,330	18,150	17,560	0.06	239	957K	17B
1401/12/08	17,350	17,350	17,900	17,550	(1.96)	512	966K	17B
1401/12/07	18,230	17,400	18,400	17,900	0.67	284	1M	19B
1401/12/06	17,030	17,030	17,850	17,780	4.59	313	2M	38B
1401/12/03	17,000	16,820	17,120	17,000	(0.41)	149	411K	7B
1401/12/02	17,000	16,820	17,500	17,070	0.47	553	2M	32B
1401/12/01	16,890	16,460	17,150	16,990	2.53	185	899K	15B
1401/11/30	16,370	16,370	16,770	16,570	(0.06)	169	263K	4B
1401/11/26	16,610	16,420	16,880	16,580	(2.87)	562	841K	14B
1401/11/25	16,750	16,630	17,210	17,070	(0.87)	385	329K	6B
1401/11/24	17,040	16,970	17,500	17,220	(0.06)	236	143K	2B
1401/11/23	17,010	17,010	17,480	17,230	(0.17)	392	336K	6B
1401/11/19	17,110	16,850	17,500	17,260	(0.52)	211	346K	6B
1401/11/18	17,200	17,150	17,490	17,350	(0.17)	176	203K	4B
1401/11/17	17,320	16,710	17,510	17,380	0.06	238	373K	6B
1401/11/16	17,370	17,010	17,550	17,370	0.0	105	195K	3B
1401/11/12	17,100	17,100	17,910	17,370	0.46	109	170K	3B
1401/11/11	17,380	17,000	17,700	17,290	0.46	139	355K	6B
1401/11/10	17,010	16,560	17,780	17,210	(0.58)	183	459K	8B
1401/11/09	18,160	17,300	18,160	17,310	(4.94)	337	3M	59B
1401/11/08	18,400	17,470	18,400	18,210	(0.87)	128	280K	5B
1401/11/05	18,940	18,050	18,940	18,370	(3.26)	199	562K	10B
1401/11/04	19,690	18,700	19,690	18,990	(1.04)	279	869K	16B
1401/11/03	19,430	18,510	19,650	19,190	(1.34)	454	2M	42B
1401/11/02	19,610	19,050	19,900	19,450	(2.02)	386	1M	28B
1401/11/01	20,750	19,820	20,750	19,850	(4.84)	558	5M	95B
1401/10/28	20,140	20,080	21,030	20,860	4.14	471	3M	56B
1401/10/27	19,550	19,550	20,040	20,030	4.92	534	5M	105B
1401/10/26	18,430	18,340	19,220	19,090	4.26	342	2M	34B
1401/10/24	18,110	17,710	18,570	18,310	(0.54)	206	485K	9B
1401/10/21	18,250	18,170	18,990	18,410	(1.23)	326	923K	17B
1401/10/20	18,440	18,170	18,760	18,640	4.31	363	2M	34B
1401/10/19	18,000	17,120	18,520	17,870	1.30	431	2M	27B
1401/10/18	17,400	17,220	17,710	17,640	4.56	609	3M	51B
1401/10/17	16,260	16,260	17,450	16,870	1.20	291	958K	16B
1401/10/14	16,500	16,310	16,500	16,670	(0.3)	79	131K	2B
1401/10/13	16,840	16,370	16,890	16,720	1.27	229	800K	13B
1401/10/12	16,500	16,430	16,830	16,510	0.43	171	476K	8B
1401/10/11	16,400	16,280	16,780	16,440	(0.84)	140	550K	9B
1401/10/10	17,080	16,290	17,080	16,580	(0.78)	294	1M	17B
1401/10/07	16,630	16,320	17,100	16,710	2.52	413	2M	33B
1401/10/05	16,250	16,170	16,470	16,300	(0.06)	170	320K	5B
1401/10/04	16,730	16,060	16,730	16,310	(0.24)	270	987K	16B
1401/10/03	16,100	16,020	16,630	16,350	0.25	323	2M	28B
1401/09/30	16,600	16,000	16,600	16,310	(2.68)	300	812K	13B
1401/09/29	16,440	16,440	16,960	16,760	0.84	189	927K	16B
1401/09/28	16,710	16,390	17,010	16,620	0.54	266	496K	8B
1401/09/27	16,010	15,960	16,950	16,530	1.91	568	1M	21B
1401/09/26	16,200	15,880	16,390	16,220	(0.06)	613	1M	18B
1401/09/23	16,360	16,000	16,590	16,230	(2.23)	243	888K	14B
1401/09/22	16,000	16,000	16,910	16,600	0.79	173	850K	14B
1401/09/21	16,270	16,000	16,700	16,470	2.62	147	1M	23B
1401/09/20	15,900	15,860	16,210	16,050	0.19	92	705K	11B
1401/09/19	16,140	15,550	16,160	16,020	0.31	109	939K	15B
1401/09/16	15,750	15,700	16,110	15,970	(0.06)	53	63K	998M
1401/09/15	15,540	15,540	16,130	15,980	0.19	99	575K	9B
1401/09/14	15,850	15,830	16,040	15,950	0.25	88	696K	11B
1401/09/13	15,830	15,520	16,390	15,910	0.89	137	481K	8B
1401/09/12	15,970	15,430	15,970	15,770	(1.25)	134	374K	6B
1401/09/09	15,850	15,700	16,080	15,970	(0.19)	96	163K	3B
1401/09/08	15,750	15,570	16,130	16,000	(0.81)	233	660K	11B
1401/09/07	15,820	15,820	16,220	16,130	(0.55)	119	371K	6B
1401/09/06	16,790	15,840	16,790	16,220	(0.67)	184	385K	6B
1401/09/05	16,100	15,830	16,910	16,330	1.30	204	626K	10B
1401/09/02	15,940	15,700	16,190	16,120	(0.68)	131	404K	6B
1401/09/01	16,000	15,700	16,900	16,230	0.19	124	285K	5B
1401/08/30	15,890	15,890	16,700	16,200	(0.61)	141	733K	12B
1401/08/29	16,170	15,830	16,420	16,300	0.80	244	1M	22B
1401/08/28	16,110	15,800	16,530	16,170	2.60	287	940K	15B
1401/08/25	15,140	15,100	16,030	15,760	3.21	306	1M	23B
1401/08/24	15,140	15,140	15,650	15,270	0.86	104	510K	8B
1401/08/23	15,090	14,940	15,490	15,140	(1.37)	198	1M	16B
1401/08/22	15,220	15,050	15,870	15,350	(2.6)	291	1M	16B
1401/08/21	16,090	15,460	16,090	15,760	2.80	408	2M	24B
1401/08/18	14,400	14,240	15,470	15,330	4.00	362	2M	32B
1401/08/17	14,760	14,140	14,820	14,740	4.39	444	2M	35B
1401/08/16	13,670	13,670	14,140	14,120	4.83	237	3M	49B
1401/08/15	13,210	13,050	13,530	13,470	4.50	337	5M	65B
1401/08/14	12,660	12,660	12,890	12,890	4.97	125	1M	16B
1401/08/11	12,510	12,400	12,680	12,280	0.33	106	173K	2B
1401/08/10	12,400	12,120	12,690	12,240	0.99	164	1M	15B
1401/08/09	12,420	12,210	12,450	12,120	0.50	89	229K	3B
1401/08/08	11,930	11,930	12,320	12,060	0.33	163	679K	8B
1401/08/07	12,030	11,930	12,320	12,020	(0.08)	156	500K	6B
1401/08/04	12,450	11,800	12,450	12,030	(2.98)	212	1M	14B
1401/08/03	12,180	12,180	12,600	12,400	(0.4)	284	2M	30B
1401/08/02	12,810	12,180	12,810	12,450	(0.64)	300	1M	13B
1401/08/01	12,530	12,530	12,530	12,530	4.94	156	2M	21B
1401/07/30	11,910	11,890	12,500	11,940	0.59	74	314K	4B
1401/07/12	22,500	22,430	23,000	22,730	0.93	164	571K	13B
1401/07/11	22,300	22,300	23,330	22,520	(0.84)	150	505K	11B
1401/07/10	23,460	22,330	23,460	22,710	(0.09)	98	163K	4B
1401/07/09	23,700	22,200	23,700	22,730	(1.22)	114	552K	13B
1401/07/06	23,480	22,410	23,480	23,010	0.09	69	156K	4B
1401/07/04	22,010	22,000	23,290	22,990	(0.09)	54	100K	2B
1401/07/02	22,500	22,190	22,990	23,010	(0.35)	40	81K	2B
1401/06/30	23,680	22,500	23,680	23,090	(0.65)	82	154K	3B
1401/06/29	22,700	22,690	23,430	23,240	(0.47)	63	222K	5B
1401/06/28	23,720	23,100	23,720	23,350	0.0	34	33K	770M
1401/06/27	23,120	22,930	23,490	23,350	(0.64)	62	481K	11B
1401/06/23	23,030	23,030	23,640	23,500	(0.09)	31	59K	1B
1401/06/22	23,700	23,240	23,780	23,520	(0.17)	49	144K	3B
1401/06/21	23,200	23,180	23,830	23,560	(0.08)	32	60K	1B
1401/06/20	23,360	23,100	23,800	23,580	0.0	47	60K	1B
1401/06/19	23,250	23,250	23,760	23,580	(0.04)	51	201K	5B
1401/06/16	23,290	23,110	23,790	23,590	(0.17)	54	118K	3B
1401/06/15	23,210	23,210	23,980	23,630	0.0	32	71K	2B
1401/06/14	23,140	23,140	23,800	23,630	(0.25)	44	156K	4B
1401/06/13	23,010	23,010	24,000	23,690	0.08	88	233K	6B
1401/06/12	23,450	23,250	23,850	23,670	(0.17)	74	113K	3B
1401/06/09	23,630	23,110	24,000	23,710	(0.08)	97	318K	8B
1401/06/08	23,000	23,000	24,040	23,730	(0.25)	100	319K	8B
1401/06/07	23,800	23,790	24,500	23,790	0.30	139	208K	5B
1401/06/06	23,220	22,610	23,790	23,720	4.68	291	2M	47B
1401/06/05	23,080	22,710	23,160	22,660	0.58	103	232K	5B
1401/06/02	22,800	22,500	23,070	22,530	0.36	62	139K	3B
1401/06/01	22,990	22,050	22,990	22,450	1.45	84	351K	8B
1401/05/31	22,200	22,200	22,700	22,130	0.50	62	149K	3B
1401/05/30	22,020	21,330	22,350	22,020	(1.21)	127	330K	7B
1401/05/29	21,870	21,870	22,480	22,290	(0.13)	67	74K	2B
1401/05/26	21,810	21,510	22,670	22,320	(0.13)	91	77K	2B
1401/05/25	22,510	21,750	23,120	22,350	(2.15)	163	593K	13B
1401/05/24	22,010	22,010	23,320	22,840	0.13	101	433K	10B
1401/05/23	22,500	22,500	23,220	22,810	0.13	77	117K	3B
1401/05/22	22,990	22,690	23,270	22,780	1.29	118	378K	9B
1401/05/19	21,550	21,550	22,920	22,490	(0.09)	74	133K	3B
1401/05/18	22,700	22,340	23,220	22,510	0.31	70	188K	4B
1401/05/15	23,200	22,700	23,260	22,440	1.04	145	214K	5B
1401/05/12	23,030	22,230	23,040	22,210	0.95	144	241K	5B
1401/05/11	21,830	21,570	22,190	22,000	(0.32)	92	264K	6B
1401/05/10	22,630	21,730	22,630	22,070	(0.54)	119	302K	7B
1401/05/09	22,300	21,320	22,300	22,190	(0.76)	125	180K	4B
1401/05/08	21,100	21,100	23,310	22,360	0.68	108	296K	7B
1401/05/03	22,890	22,140	22,920	22,210	(4.68)	197	832K	18B
1401/05/02	24,170	22,900	24,170	23,300	(1.44)	144	349K	8B
1401/05/01	23,630	23,200	24,090	23,640	(1.42)	203	659K	16B
1401/04/29	23,770	23,620	24,220	23,980	(0.04)	84	90K	2B
1401/04/28	24,980	23,910	24,980	23,990	(4.65)	364	2M	40B
1401/04/26	25,330	24,250	25,330	25,160	4.27	699	3M	81B
1401/04/25	24,130	24,120	24,130	24,130	4.96	205	1M	35B
1401/04/22	22,460	22,460	23,220	22,990	(0.17)	81	282K	6B
1401/04/21	22,400	22,400	23,250	23,030	(0.43)	101	396K	9B
1401/04/20	23,440	22,920	23,440	23,130	0.04	91	129K	3B
1401/04/18	22,750	22,750	23,500	23,120	0.22	130	281K	7B
1401/04/15	23,490	23,040	23,490	23,070	0.13	53	133K	3B
1401/04/14	23,400	22,980	23,440	23,040	0.22	79	141K	3B
1401/04/13	23,000	23,000	23,670	22,990	0.39	131	171K	4B
1401/04/12	22,260	22,260	23,300	22,900	(0.43)	278	7M	169B
1401/04/11	23,020	22,740	23,250	23,000	(0.3)	81	259K	6B
1401/04/08	23,230	22,200	23,760	23,070	(0.99)	123	358K	8B
1401/04/07	23,030	23,030	23,780	23,300	0.78	156	638K	15B
1401/04/06	22,750	22,750	23,650	23,120	0.43	90	356K	8B
1401/04/05	23,880	22,500	23,880	23,020	0.0	116	244K	6B
1401/04/04	23,830	22,730	23,830	23,020	(3.44)	289	928K	21B
1401/04/01	23,520	23,440	23,800	23,840	(0.29)	108	102K	2B
1401/03/31	24,000	23,450	24,640	23,910	(0.29)	134	437K	10B
1401/03/30	23,100	23,100	24,760	23,980	1.65	163	698K	17B
1401/03/29	24,290	23,400	24,290	23,590	1.03	105	310K	7B
1401/03/28	23,510	23,070	24,280	23,350	(3.83)	163	726K	17B
1401/03/25	24,210	23,830	24,500	24,280	(0.74)	139	343K	8B
1401/03/24	24,510	24,270	24,990	24,460	0.37	277	1M	32B
1401/03/23	24,020	24,010	25,000	24,370	1.75	191	396K	10B
1401/03/22	23,510	23,510	24,300	23,950	0.25	73	155K	4B
1401/03/21	24,410	23,500	24,410	23,890	(1.12)	149	471K	11B
1401/03/18	23,380	23,380	24,510	24,160	0.50	90	343K	8B
1401/03/17	23,600	23,600	24,310	24,040	(0.41)	163	317K	8B
1401/03/16	24,500	23,930	25,450	24,140	(4.13)	203	789K	19B
1401/03/11	25,700	24,820	25,700	25,180	(0.43)	146	203K	5B
1401/03/10	24,400	24,400	25,490	25,290	(0.59)	202	410K	10B
1401/03/09	25,590	24,280	25,860	25,440	3.29	613	2M	58B
1401/03/08	23,780	23,170	25,030	24,630	3.31	285	1M	28B
1401/03/07	23,900	23,560	24,600	23,840	(1.85)	195	961K	23B
1401/03/04	23,830	23,830	24,540	24,290	0.0	275	910K	22B
1401/03/03	24,700	24,000	24,750	24,290	(0.37)	167	308K	7B
1401/03/02	24,890	23,890	25,120	24,380	(3.02)	322	1M	29B
1401/03/01	25,540	24,610	25,730	25,140	1.13	269	845K	21B
1401/02/31	24,790	24,400	25,340	24,860	1.43	227	478K	12B
1401/02/28	23,800	23,800	25,200	24,510	(1.01)	439	1M	34B
1401/02/27	24,570	24,120	25,950	24,760	(2.17)	410	1M	30B
1401/02/21	27,610	27,530	28,900	28,840	4.76	583	3M	98B
1401/02/20	27,370	27,000	27,990	27,530	0.88	1,058	1M	35B
1401/02/19	27,500	27,190	27,740	27,290	(1.73)	307	912K	25B
1401/02/18	27,200	27,200	28,080	27,770	(1.35)	285	480K	13B
1401/02/17	28,600	27,610	28,600	28,150	2.77	431	848K	24B
1401/02/12	27,110	26,660	27,970	27,390	2.82	337	820K	22B
1401/02/11	26,430	26,340	27,000	26,640	0.19	146	257K	7B
1401/02/10	25,660	25,660	26,920	26,590	2.86	283	682K	18B
1401/02/07	26,050	25,600	26,500	25,850	(0.42)	255	669K	17B
1401/02/06	26,930	25,700	26,930	25,960	(1.03)	259	547K	14B
1401/02/05	25,800	25,370	27,240	26,230	1.04	298	900K	24B
1401/02/04	25,910	25,510	26,390	25,960	(2.22)	216	390K	10B
1401/01/31	27,360	26,100	27,360	26,550	(0.23)	195	388K	10B
1401/01/30	26,980	26,000	27,190	26,610	1.14	233	624K	17B
1401/01/29	25,240	25,240	26,470	26,310	4.36	360	1M	32B
1401/01/28	25,770	24,620	25,780	25,210	0.32	164	369K	9B
1401/01/27	25,180	24,450	25,460	25,130	3.63	204	711K	18B
1401/01/24	23,900	23,700	25,000	24,250	0.46	163	248K	6B
1401/01/23	24,900	23,890	25,280	24,140	(3.98)	294	782K	19B
1401/01/22	25,000	24,700	25,940	25,140	(1.6)	356	508K	13B
1401/01/21	25,550	25,400	25,880	25,550	1.11	211	507K	13B
1401/01/20	25,360	24,250	25,970	25,270	(0.59)	298	590K	15B
1401/01/17	24,950	24,600	26,070	25,420	2.38	467	2M	40B
1401/01/16	23,700	23,700	24,890	24,830	4.72	536	2M	48B
1401/01/15	23,310	23,090	23,990	23,710	1.72	342	774K	18B
1401/01/14	23,180	23,000	23,630	23,310	(0.51)	370	770K	18B
1401/01/10	24,180	22,810	24,180	23,430	(1.43)	456	927K	22B
1401/01/09	23,790	23,170	23,790	23,770	4.90	999	5M	120B
1401/01/08	21,940	21,940	22,710	22,660	4.76	158	747K	17B
1401/01/07	21,360	21,360	21,690	21,630	(0.14)	155	241K	5B
1401/01/06	22,000	21,470	22,000	21,660	(0.09)	118	269K	6B
1400/12/28	21,480	21,480	22,310	21,680	0.42	236	591K	13B
1400/12/25	21,600	21,390	21,750	21,590	(0.05)	122	298K	6B
1400/12/24	21,490	21,250	21,950	21,600	(0.14)	82	134K	3B
1400/12/23	21,630	21,420	21,790	21,630	0.0	96	107K	2B
1400/12/22	21,300	21,300	21,990	21,630	0.0	106	281K	6B
1400/12/21	21,430	21,270	21,930	21,630	(0.69)	126	581K	13B
1400/12/18	21,610	21,600	22,200	21,780	0.09	143	295K	6B
1400/12/17	21,610	21,610	22,580	21,760	(3.5)	256	740K	16B
1400/12/16	23,100	21,950	23,110	22,550	(0.44)	239	399K	9B
1400/12/15	22,540	21,500	22,760	22,650	4.47	671	1M	32B
1400/12/14	22,050	21,500	22,050	21,680	(1.63)	164	544K	12B
1400/12/11	21,050	21,050	22,220	22,040	4.11	480	1M	28B
1400/12/09	21,250	20,980	21,610	21,170	0.81	198	580K	12B
1400/12/08	20,980	20,880	21,280	21,000	(0.1)	168	441K	9B
1400/12/07	20,710	20,710	21,170	21,020	(0.1)	71	99K	2B
1400/12/04	20,950	20,950	21,290	21,040	0.05	81	397K	8B
1400/12/03	21,710	20,600	21,710	21,030	(0.19)	140	402K	8B
1400/12/02	21,300	20,950	21,560	21,070	0.0	116	151K	3B
1400/12/01	20,620	20,610	21,480	21,070	(0.28)	167	145K	3B
1400/11/30	21,760	20,760	21,760	21,130	(0.09)	153	287K	6B
1400/11/27	20,660	20,660	21,990	21,150	0.0	112	123K	3B
1400/11/25	21,240	20,350	21,250	21,150	(0.24)	102	199K	4B
1400/11/24	22,270	20,830	22,270	21,200	(0.52)	101	290K	6B
1400/11/23	21,260	21,200	21,670	21,310	(0.37)	61	435K	9B
1400/11/20	21,620	20,630	21,620	21,390	(1.2)	143	465K	10B
1400/11/19	20,810	20,810	21,740	21,650	(0.23)	95	126K	3B
1400/11/18	21,030	21,030	21,700	21,700	(0.82)	66	238K	5B
1400/11/17	22,990	21,580	22,990	21,880	(3.65)	130	497K	11B
1400/11/16	22,700	22,000	22,730	22,710	(0.09)	75	47K	1B
1400/11/13	22,310	22,220	22,990	22,730	(0.13)	117	172K	4B
1400/11/12	22,180	22,180	23,300	22,760	(0.13)	102	88K	2B
1400/11/11	21,950	21,950	23,600	22,790	0.09	142	249K	6B
1400/11/10	23,360	21,880	23,600	22,770	0.40	133	162K	4B
1400/11/09	23,320	22,600	23,320	22,680	2.12	100	295K	7B
1400/11/06	22,040	21,700	23,090	22,210	0.77	109	163K	4B
1400/11/05	22,590	22,030	22,590	22,040	(4.92)	255	1M	22B
1400/11/04	23,230	22,590	24,790	23,180	(2.48)	222	420K	10B
1400/11/03	23,930	23,000	23,970	23,770	4.12	745	2M	43B
1400/11/02	22,690	22,100	22,840	22,830	4.92	213	1M	32B
1400/10/29	20,990	20,420	22,350	21,760	2.21	185	475K	10B
1400/10/28	20,900	20,580	21,340	21,290	(1.71)	130	250K	5B
1400/10/27	22,020	20,780	22,020	21,660	(0.91)	133	196K	4B
1400/10/26	21,110	20,830	21,900	21,860	(0.27)	95	72K	2B
1400/10/25	21,640	21,210	22,090	21,920	(0.27)	97	103K	2B
1400/10/22	21,710	21,580	22,050	21,980	(0.05)	62	63K	1B
1400/10/21	22,070	21,880	22,340	21,990	0.0	123	195K	4B
1400/10/20	21,500	21,100	22,630	21,990	1.10	223	500K	11B
1400/10/19	21,370	21,110	21,860	21,750	(0.82)	136	359K	8B
1400/10/18	21,310	21,310	22,100	21,930	0.05	108	263K	6B
1400/10/15	21,220	21,220	22,500	21,920	0.23	239	610K	13B
1400/10/14	22,200	21,400	22,240	21,870	(0.09)	86	153K	3B
1400/10/13	21,250	21,250	22,180	21,890	(0.18)	100	143K	3B
1400/10/12	21,900	21,570	22,260	21,930	(0.18)	104	181K	4B
1400/10/11	21,670	21,130	22,060	21,970	(0.68)	143	312K	7B
1400/10/08	22,890	21,610	22,900	22,120	0.50	224	376K	8B
1400/10/07	22,190	21,000	22,690	22,010	1.71	504	1M	25B
1400/10/06	21,780	21,150	22,170	21,640	0.09	212	385K	8B
1400/10/05	21,120	20,950	22,160	21,620	(1.95)	161	345K	7B
1400/10/04	22,500	21,610	22,500	22,050	(0.05)	190	354K	8B
1400/10/01	21,420	21,020	22,950	22,060	0.46	329	650K	14B
1400/09/30	21,900	21,750	22,450	21,960	0.14	98	102K	2B
1400/09/29	21,960	21,090	22,350	21,930	(0.23)	89	65K	1B
1400/09/28	21,900	21,300	22,290	21,980	(0.05)	41	21K	458M
1400/09/27	21,030	21,030	22,800	21,990	(0.05)	89	100K	2B
1400/09/24	22,010	21,870	22,580	22,000	0.05	62	35K	781M
1400/09/23	21,000	21,000	22,390	21,990	(0.18)	107	291K	6B
1400/09/22	22,210	21,470	22,550	22,030	(2.48)	148	366K	8B
1400/09/21	22,110	21,770	22,570	22,590	(1.27)	73	260K	6B
1400/09/20	22,410	22,100	22,500	22,880	(0.22)	63	57K	1B
1400/09/17	23,100	22,330	23,320	22,930	(0.17)	135	80K	2B
1400/09/16	22,470	22,220	22,970	22,970	(0.91)	191	182K	4B
1400/09/15	22,420	22,420	23,420	23,180	(0.52)	172	160K	4B
1400/09/14	24,000	23,000	24,000	23,300	(1.98)	204	706K	16B
1400/09/13	24,800	23,400	24,800	23,770	(0.63)	105	492K	12B
1400/09/10	23,730	23,490	24,290	23,920	(0.58)	103	256K	6B
1400/09/09	23,680	23,400	24,320	24,060	0.0	140	314K	8B
1400/09/08	23,640	23,400	24,440	24,060	(0.29)	148	217K	5B
1400/09/07	23,590	23,590	24,790	24,130	(0.29)	120	129K	3B
1400/09/06	24,880	23,890	25,310	24,200	(3.74)	269	690K	17B
1400/09/03	24,970	24,310	26,200	25,140	0.04	186	169K	4B
1400/09/02	26,040	24,700	26,390	25,130	(3.35)	421	599K	15B
1400/09/01	25,640	25,300	26,190	26,000	4.21	548	2M	64B
1400/08/30	24,800	24,790	25,790	24,950	1.51	171	279K	7B
1400/08/29	25,280	24,130	25,280	24,580	(0.28)	135	135K	3B
1400/08/26	23,940	23,940	25,190	24,650	(0.32)	172	245K	6B
1400/08/25	23,720	23,720	25,500	24,730	(0.4)	101	153K	4B
1400/08/24	25,130	24,050	25,510	24,830	(1.9)	251	478K	12B
1400/08/23	25,390	24,900	26,140	25,310	(3.43)	388	1M	26B
1400/08/22	26,630	25,210	27,040	26,210	(0.46)	193	302K	8B
1400/08/19	24,440	24,440	26,700	26,330	3.54	423	2M	47B
1400/08/18	25,600	24,900	25,770	25,430	(1.32)	248	327K	8B
1400/08/17	25,030	24,800	26,290	25,770	(0.43)	147	253K	6B
1400/08/16	25,500	24,910	27,100	25,880	0.12	286	492K	13B
1400/08/15	25,560	25,560	26,790	25,850	1.29	176	192K	5B
1400/08/12	25,550	24,600	25,560	25,520	4.80	195	643K	16B
1400/08/11	23,550	23,550	25,180	24,350	0.91	146	243K	6B
1400/08/10	24,000	23,530	25,540	24,130	(1.55)	419	784K	19B
1400/08/09	24,610	24,380	25,100	24,510	(4.48)	165	548K	13B
1400/08/08	25,860	24,610	26,990	25,660	(0.66)	229	357K	9B
1400/08/05	25,880	25,230	26,250	25,830	(0.19)	225	233K	6B
1400/08/04	25,810	25,200	26,100	25,880	(1.07)	198	289K	7B
1400/08/03	27,400	25,170	27,400	26,160	(1.21)	158	178K	5B
1400/08/01	27,500	26,050	27,510	26,480	(3.43)	264	455K	12B
1400/07/28	28,000	27,280	28,000	27,420	2.58	361	392K	11B
1400/07/27	26,480	25,460	27,060	26,730	3.69	262	624K	17B
1400/07/26	24,730	24,730	26,150	25,780	(0.81)	179	221K	6B
1400/07/25	27,140	24,730	27,140	25,990	0.39	250	809K	21B
1400/07/24	26,840	26,120	26,900	25,890	1.05	140	187K	5B
1400/07/21	25,030	25,020	25,690	25,620	(2.55)	198	334K	8B
1400/07/20	27,100	26,150	27,280	26,290	(4.47)	258	652K	17B
1400/07/19	26,840	26,840	27,590	27,520	(0.29)	147	140K	4B
1400/07/18	27,500	27,150	28,270	27,600	(0.14)	176	127K	3B
1400/07/17	27,100	27,100	27,950	27,640	(0.04)	229	171K	5B
1400/07/14	28,050	27,530	28,050	27,650	0.36	216	231K	6B
1400/07/12	27,030	27,010	28,080	27,550	0.69	213	297K	8B
1400/07/11	27,320	26,890	27,990	27,360	(0.62)	237	358K	10B
1400/07/10	27,080	27,080	28,750	27,530	(0.72)	454	849K	23B
1400/07/07	27,080	26,750	28,750	27,730	0.22	281	420K	12B
1400/07/06	28,300	27,120	28,400	27,670	0.18	191	173K	5B
1400/07/04	28,170	26,740	28,170	27,620	(0.72)	239	368K	10B
1400/07/03	26,700	26,700	28,900	27,820	1.02	327	419K	12B
1400/06/31	28,000	27,160	28,370	27,540	(3.64)	493	651K	18B
1400/06/30	29,350	28,540	29,350	28,580	(4.86)	315	806K	23B
1400/06/29	28,260	28,260	30,810	30,040	2.35	609	1M	32B
1400/06/28	31,010	29,120	31,010	29,350	(4.24)	474	859K	25B
1400/06/27	29,670	29,670	31,010	30,650	3.76	1,435	3M	91B
1400/06/24	29,020	28,260	29,670	29,540	4.53	904	2M	63B
1400/06/23	27,000	27,000	28,420	28,260	4.40	440	698K	20B
1400/06/22	27,000	26,600	28,070	27,070	0.30	289	475K	13B
1400/06/21	27,140	26,850	27,880	26,990	(4.49)	338	642K	17B
1400/06/20	28,110	27,520	29,430	28,260	0.0	225	307K	9B
1400/06/17	28,450	28,000	29,120	28,260	(3.02)	514	592K	17B
1400/06/16	28,770	28,750	29,800	29,140	(3.67)	363	532K	16B
1400/06/15	31,420	29,300	31,420	30,250	(1.34)	672	1M	32B
1400/06/14	29,700	28,500	30,910	30,660	4.14	985	4M	112B
1400/06/13	28,580	28,250	29,570	29,440	4.51	639	2M	48B
1400/06/10	26,770	26,770	28,580	28,170	3.30	672	2M	70B
1400/06/09	25,910	25,200	27,840	27,270	2.83	723	2M	64B
1400/06/08	26,580	26,150	27,850	26,520	(3.63)	506	2M	46B
1400/06/07	28,280	26,500	28,380	27,520	(0.4)	628	1M	29B
1400/06/06	27,390	27,050	28,300	27,630	0.88	1,203	3M	73B
1400/06/03	28,100	26,140	28,100	27,390	0.55	616	1M	28B
1400/06/02	26,470	25,930	27,340	27,240	4.61	482	2M	52B
1400/06/01	26,100	25,520	26,400	26,040	(0.19)	350	564K	15B
1400/05/31	25,600	25,600	26,390	26,090	1.16	403	644K	17B
1400/05/24	25,950	25,010	26,500	25,790	(1.71)	487	985K	25B
1400/05/23	27,570	25,950	27,840	26,240	(2.16)	451	689K	18B
1400/05/20	26,920	26,050	27,340	26,820	(1.4)	652	2M	45B
1400/05/19	28,270	26,600	28,270	27,200	(0.07)	514	794K	22B
1400/05/18	26,770	25,990	27,410	27,220	4.25	622	1M	37B
1400/05/17	26,270	25,640	26,480	26,110	0.38	754	881K	23B
1400/05/16	26,930	25,630	26,930	26,010	(1.74)	659	1M	35B
1400/05/13	26,470	26,470	26,470	26,470	5.00	82	451K	12B
1400/05/12	25,210	25,210	25,210	25,210	5.00	62	458K	12B
1400/04/28	35,250	34,930	36,950	35,520	(3.24)	563	872K	31B
1400/04/27	37,980	36,310	37,980	36,710	(3.88)	310	551K	20B
1400/04/26	38,800	36,630	38,830	38,190	3.24	1,004	1M	43B
1400/04/23	35,940	35,900	37,040	36,990	4.85	332	1M	48B
1400/04/22	35,970	33,440	35,970	35,280	1.41	356	526K	19B
1400/04/21	33,680	33,680	35,770	34,790	(0.54)	368	571K	20B
1400/04/20	35,750	33,530	35,750	34,980	(0.88)	276	426K	15B
1400/04/19	34,120	33,900	36,460	35,290	1.38	486	1M	39B
1400/04/16	34,550	33,220	35,400	34,810	0.87	318	665K	23B
1400/04/15	32,000	32,000	34,550	34,510	4.86	491	4M	124B
1400/04/14	33,490	32,010	33,490	32,910	0.49	164	376K	12B
1400/04/13	32,530	32,120	33,310	32,750	0.12	128	252K	8B
1400/04/12	32,750	32,450	33,380	32,710	0.18	215	529K	17B
1400/04/09	33,000	32,010	33,590	32,650	(0.4)	252	619K	20B
1400/04/08	32,600	31,100	33,790	32,780	0.68	368	908K	30B
1400/04/07	30,900	30,900	32,910	32,560	1.02	448	793K	26B
1400/04/06	32,910	31,620	32,910	32,230	1.96	466	733K	24B
1400/04/05	31,610	31,590	31,610	31,610	4.98	108	765K	24B
1400/04/02	29,200	28,790	30,220	30,110	4.58	202	652K	20B
1400/04/01	28,430	27,720	28,910	28,790	4.54	193	612K	18B
1400/03/31	27,710	26,330	28,150	27,540	(0.61)	164	422K	12B
1400/03/30	27,620	27,620	28,160	27,710	0.04	126	174K	5B
1400/03/29	26,710	26,710	28,430	27,700	(0.22)	153	228K	6B
1400/03/26	27,210	27,210	28,090	27,760	(1.1)	174	319K	9B
1400/03/25	28,370	27,680	28,990	28,070	0.18	182	154K	4B
1400/03/24	26,810	26,810	28,290	28,020	3.97	406	945K	26B
1400/03/23	26,710	26,620	27,180	26,950	0.34	137	407K	11B
1400/03/22	27,360	26,740	27,360	26,860	0.64	148	275K	7B
1400/03/19	27,690	26,070	27,690	26,690	(0.34)	227	322K	9B
1400/03/18	26,640	26,180	27,720	26,780	0.56	190	272K	7B
1400/03/17	27,000	26,020	27,280	26,630	2.46	275	395K	11B
1400/03/12	25,050	25,050	26,550	25,990	0.81	252	550K	14B
1400/03/11	25,600	25,360	26,120	25,780	(1.3)	187	361K	9B
1400/03/10	26,100	25,650	26,890	26,120	(1.21)	223	491K	13B
1400/03/09	27,160	25,960	27,250	26,440	(1.38)	493	847K	22B
1400/03/08	27,900	26,000	27,900	26,810	(0.56)	829	1M	36B
1400/03/05	26,250	26,250	27,270	26,960	3.77	708	1M	32B
1400/03/04	23,620	23,620	26,100	25,980	4.51	639	2M	47B
1400/03/03	23,110	23,110	24,970	24,860	4.50	659	1M	31B
1400/03/02	23,740	23,740	24,700	23,790	(4.76)	503	2M	42B
1400/03/01	25,200	24,900	25,850	24,980	(4.69)	198	699K	17B
1400/02/29	27,200	25,840	28,100	26,210	(22.46)	1,054	3M	72B
1400/02/25	36,110	36,110	36,110	37,350	(1.74)	39	136K	5B
1400/02/22	36,870	36,870	36,870	38,010	0.0	4	2K	77M
1400/02/21	36,870	36,870	36,870	38,010	0.0	7	1K	50M
1400/02/20	36,870	36,870	36,870	38,010	0.0	3	674	25M
1400/02/19	36,870	36,870	36,870	38,010	0.0	3	1K	52M
1400/02/18	36,870	36,870	36,870	38,010	0.0	2	290	11M
1400/02/15	36,870	36,870	36,870	38,010	0.0	4	4K	152M
1400/02/12	36,870	36,870	36,870	38,010	0.0	4	3K	98M
1400/02/11	37,050	37,050	37,050	38,010	(0.47)	11	202K	7B
1400/02/08	37,500	37,500	37,500	38,190	(1.19)	39	508K	19B
1400/02/07	37,840	37,840	37,840	38,650	(0.92)	22	388K	15B
1400/02/06	37,960	37,960	37,960	39,010	(0.31)	7	132K	5B
1400/02/05	37,960	37,960	37,960	39,130	0.0	2	659	25M
1400/02/04	37,960	37,960	37,960	39,130	0.0	3	593	23M
1400/02/01	37,960	37,960	37,960	39,130	0.0	3	3K	130M
1400/01/30	38,350	38,350	38,350	39,130	0.0	4	5K	187M
1400/01/28	38,350	38,350	38,350	39,130	0.0	5	962	37M
1400/01/25	38,350	38,350	38,350	39,130	0.0	2	560	21M
1400/01/24	38,660	38,660	38,660	39,130	(0.79)	29	503K	19B
1400/01/23	38,660	38,660	38,660	39,440	0.0	6	3K	113M
1400/01/22	38,660	38,660	38,660	39,440	0.0	4	2K	69M
1400/01/21	38,660	38,660	38,660	39,440	0.0	3	472	18M
1400/01/18	38,660	38,660	38,660	39,440	0.0	3	616	24M
1400/01/17	38,660	38,660	38,660	39,440	0.0	8	3K	106M
1400/01/16	38,670	38,670	38,670	39,440	(0.03)	10	16K	600M
1400/01/15	38,670	38,670	38,670	39,450	0.0	6	3K	134M
1400/01/14	38,670	38,670	38,670	39,450	0.0	5	2K	69M
1400/01/11	38,670	38,670	38,670	39,450	0.0	15	6K	226M
1400/01/10	38,670	38,670	38,670	39,450	0.0	19	8K	306M
1400/01/08	38,680	38,680	38,680	39,450	(0.03)	14	16K	601M
1400/01/07	38,700	38,700	38,700	39,460	(0.05)	38	29K	1B
1399/12/27	38,800	38,800	38,800	39,480	(0.28)	105	170K	7B
1399/12/26	38,950	38,950	38,950	39,590	(0.38)	55	239K	9B
1399/12/25	39,090	39,090	39,090	39,740	(0.35)	22	215K	8B
1399/12/24	39,220	39,220	39,220	39,880	(0.35)	38	210K	8B
1399/12/23	39,340	39,340	39,340	40,020	(0.3)	32	187K	7B
1399/12/20	39,390	39,390	39,390	40,140	(0.12)	14	72K	3B
1399/12/19	39,420	39,420	39,420	40,190	(0.07)	7	43K	2B
1399/12/18	39,470	39,470	39,470	40,220	(0.12)	11	72K	3B
1399/12/17	39,550	39,550	39,550	40,270	(0.2)	21	129K	5B
1399/12/16	39,660	39,660	39,660	40,350	(0.27)	14	172K	7B
1399/12/13	39,660	39,660	39,660	40,460	0.0	8	4K	149M
1399/12/12	39,660	39,660	39,660	40,460	0.0	16	5K	210M
1399/12/11	39,680	39,680	39,680	40,460	(0.05)	24	38K	2B
1399/12/10	39,680	39,680	39,680	40,480	0.0	9	2K	87M
1399/12/09	40,000	40,000	40,000	40,480	(0.81)	115	497K	20B
1399/12/06	40,110	40,110	40,110	40,810	(0.27)	22	159K	6B
1399/12/05	40,240	40,240	40,240	40,920	(0.34)	30	208K	8B
1399/12/04	40,500	40,500	40,500	41,060	(0.63)	29	373K	15B
1399/12/03	40,750	40,750	40,750	41,320	(0.63)	31	380K	15B
1399/12/02	41,030	41,030	41,030	41,580	(0.67)	36	398K	16B
1399/11/29	42,380	41,540	42,380	41,860	(1.23)	347	901K	38B
1399/11/28	42,400	40,540	42,400	42,380	5.95	1,747	5M	223B
1399/11/27	37,400	37,400	40,380	40,000	4.99	780	2M	61B
1399/11/26	39,600	37,470	39,750	38,100	(0.34)	450	488K	19B
1399/11/25	39,000	38,500	39,840	38,230	1.68	467	505K	20B
1399/11/21	38,400	36,220	38,400	37,600	(0.24)	422	396K	15B
1399/11/20	38,210	36,090	39,000	37,690	(0.48)	377	388K	14B
1399/11/19	36,300	36,300	39,500	37,870	0.58	379	451K	17B
1399/11/18	38,200	36,300	38,260	37,650	(1.47)	410	420K	15B
1399/11/15	36,810	36,550	38,970	38,210	(0.68)	305	249K	9B
1399/11/14	39,700	37,100	39,700	38,470	(0.65)	393	509K	19B
1399/11/13	40,200	37,120	40,200	38,720	0.13	567	549K	21B
1399/11/12	39,500	38,130	39,520	38,670	2.74	608	839K	33B
1399/11/11	36,560	36,560	38,390	37,640	2.93	533	844K	32B
1399/11/08	36,390	35,020	37,700	36,570	(0.16)	475	704K	26B
1399/11/07	37,000	36,020	37,550	36,630	(3.38)	525	987K	36B
1399/11/06	37,000	36,720	38,370	37,910	(1.84)	426	639K	24B
1399/11/05	41,000	37,910	41,000	38,620	(3.21)	797	1M	47B
1399/11/04	40,000	39,520	41,400	39,900	0.30	785	767K	31B
1399/11/01	39,750	38,920	40,900	39,780	0.48	838	1M	43B
1399/10/30	38,400	38,000	40,890	39,590	(0.6)	666	871K	34B
1399/10/29	39,810	39,810	40,780	39,830	(4.94)	729	2M	61B
1399/10/27	42,500	41,580	43,460	41,900	(4.25)	525	1M	56B
1399/10/24	44,510	43,490	45,000	43,760	(4.39)	1,075	2M	85B
1399/10/23	48,700	44,950	48,700	45,770	(3.23)	952	1M	63B
1399/10/22	46,230	45,750	48,380	47,300	1.37	1,164	1M	66B
1399/10/21	46,660	46,120	48,300	46,660	(1.62)	1,112	1M	53B
1399/10/20	48,060	46,460	49,880	47,430	(2.02)	1,172	1M	52B
1399/10/17	50,830	46,040	50,830	48,410	0.0	1,541	2M	92B
1399/10/16	49,010	47,150	50,500	48,410	(2.44)	1,604	2M	104B
1399/10/15	52,000	48,100	52,000	49,620	(0.2)	1,214	1M	63B
1399/10/14	47,070	47,050	50,490	49,720	3.39	2,011	3M	127B
1399/10/13	48,200	48,060	49,800	48,090	(4.92)	1,101	2M	88B
1399/10/10	53,000	48,530	53,000	50,580	(0.98)	1,744	2M	116B
1399/10/09	48,000	48,000	52,240	51,080	2.65	2,730	4M	203B
1399/10/08	49,920	49,710	51,000	49,760	(4.89)	728	2M	87B
1399/10/07	55,100	51,890	55,100	52,320	(4.21)	3,269	5M	259B
1399/10/06	54,690	52,960	54,700	54,620	4.84	4,127	12M	660B
1399/10/03	49,990	47,750	52,770	52,100	3.66	1,668	7M	357B
1399/10/02	50,730	48,900	50,730	50,260	4.01	2,313	3M	148B
1399/10/01	48,390	47,500	48,450	48,320	4.70	565	1M	53B
1399/09/30	44,960	44,010	47,200	46,150	2.65	990	2M	93B
1399/09/29	46,890	43,830	46,890	44,960	(0.51)	828	823K	37B
1399/09/26	43,880	43,880	48,000	45,190	(2.12)	911	919K	41B
1399/09/25	45,100	45,050	46,700	46,170	(2.64)	381	520K	23B
1399/09/24	47,900	46,760	50,100	47,420	(3.66)	1,021	1M	49B
1399/09/23	48,520	47,200	51,510	49,220	(0.71)	1,068	944K	46B
1399/09/22	50,900	48,240	51,700	49,570	(2.36)	2,000	2M	103B
1399/09/19	50,000	49,440	51,600	50,770	0.67	1,342	1M	55B
1399/09/18	49,950	49,560	51,700	50,430	(3.32)	1,398	1M	64B
1399/09/17	52,900	49,410	52,900	52,160	3.45	2,805	3M	175B
1399/09/16	51,980	51,980	51,980	50,420	1.84	313	391K	20B
1399/09/15	48,380	47,290	49,650	49,510	4.69	1,178	4M	188B
1399/09/12	47,000	46,100	48,800	47,290	0.68	692	663K	31B
1399/09/11	47,550	46,160	47,550	46,970	(0.53)	754	704K	33B
1399/09/10	48,600	46,100	49,000	47,220	(1.85)	1,035	896K	42B
1399/09/09	48,280	46,330	49,400	48,110	0.04	1,008	921K	44B
1399/09/08	45,350	45,350	49,500	48,090	0.80	881	926K	45B
1399/09/05	45,260	45,260	48,340	47,710	0.59	776	967K	46B
1399/09/04	48,300	46,160	48,390	47,430	1.28	849	833K	40B
1399/09/03	44,310	44,310	47,390	46,830	3.74	967	1M	52B
1399/09/02	44,080	43,430	46,450	45,140	(1.25)	683	792K	36B
1399/09/01	47,000	44,100	47,750	45,710	(0.02)	944	1M	59B
1399/08/28	43,950	43,950	46,430	45,720	3.39	1,028	2M	75B
1399/08/27	43,980	43,950	45,670	44,220	(4.41)	1,476	2M	93B
1399/08/26	44,730	44,720	46,970	46,260	(0.86)	341	380K	17B
1399/08/25	45,900	45,060	46,390	46,660	(1.62)	552	409K	19B
1399/08/24	48,800	46,000	48,800	47,430	0.51	816	659K	31B
1399/08/21	48,580	46,700	48,580	47,190	1.27	681	643K	31B
1399/08/20	46,000	44,770	47,000	46,600	4.09	711	2M	72B
1399/08/19	44,970	42,830	44,970	44,770	4.53	726	1M	54B
1399/08/18	40,300	40,300	44,540	42,830	0.97	345	359K	16B
1399/08/17	40,900	40,620	41,200	42,420	(0.75)	148	205K	8B
1399/08/14	44,810	40,890	45,190	42,740	(0.7)	351	466K	20B
1399/08/12	40,510	40,510	44,340	43,040	1.92	367	626K	27B
1399/08/11	40,530	40,520	42,400	42,230	(0.98)	201	395K	16B
1399/08/10	43,400	41,050	43,400	42,650	(0.07)	182	95K	4B
1399/08/07	40,820	40,660	42,780	42,680	(0.26)	153	72K	3B
1399/08/06	42,180	42,180	43,500	42,790	(3.6)	194	773K	33B
1399/08/05	43,500	43,500	43,850	44,390	(3.04)	239	667K	29B
1399/08/03	46,000	44,560	46,000	45,780	(2.39)	145	515K	23B
1399/07/30	45,150	45,070	49,250	46,900	(1.14)	315	328K	15B
1399/07/29	45,860	45,790	47,740	47,440	(1.58)	254	320K	15B
1399/07/28	46,170	46,140	48,960	48,200	(0.74)	514	1M	56B
1399/07/27	51,040	48,500	51,040	48,560	(4.88)	499	1M	52B
1399/07/23	51,120	48,810	51,140	51,050	4.80	1,580	4M	184B
1399/07/22	47,660	45,280	50,040	48,710	2.20	905	1M	72B
1399/07/21	48,000	44,270	48,930	47,660	2.27	667	1M	48B
1399/07/20	46,620	45,150	46,620	46,600	4.95	509	1M	61B
1399/07/19	45,100	43,040	45,100	44,400	3.35	237	801K	36B
1399/07/16	44,590	44,000	44,610	42,960	1.11	193	280K	13B
1399/07/15	41,600	41,600	42,850	42,490	4.12	272	1M	45B
1399/07/14	38,810	38,810	42,600	40,810	0.15	260	424K	17B
1399/07/13	41,900	38,890	42,500	40,750	(0.44)	228	331K	13B
1399/07/12	38,120	38,120	42,120	40,930	2.02	446	745K	31B
1399/07/09	38,540	38,540	40,000	40,120	(1.08)	199	307K	12B
1399/07/08	38,940	38,940	40,950	40,560	(1.02)	226	252K	10B
1399/07/07	39,200	39,200	40,000	40,980	(0.68)	67	165K	6B
1399/07/06	41,590	39,520	41,590	41,260	(0.79)	235	215K	9B
1399/07/05	42,700	41,460	43,000	41,590	0.31	270	274K	12B
1399/07/02	42,500	41,000	42,900	41,460	0.17	354	244K	10B
1399/07/01	40,530	40,530	42,900	41,390	0.32	343	272K	11B
1399/06/31	42,500	40,100	43,000	41,260	0.29	471	415K	17B
1399/06/30	42,860	41,010	42,860	41,140	0.76	802	396K	17B
1399/06/29	41,880	39,800	41,910	40,830	2.28	630	654K	27B
1399/06/26	41,490	41,490	41,490	39,920	1.01	236	261K	11B
1399/06/25	40,810	40,810	40,810	39,520	1.67	177	436K	18B
1399/06/24	37,000	37,000	40,350	38,870	1.14	506	601K	24B
1399/06/23	40,550	37,010	40,550	38,430	(1.06)	322	367K	14B
1399/06/22	40,580	38,500	40,580	38,840	0.49	356	292K	12B
1399/06/19	37,040	37,020	39,000	38,650	(0.77)	424	377K	14B
1399/06/18	37,560	37,560	38,400	38,950	(1.47)	155	361K	14B
1399/06/17	37,990	37,990	37,990	39,530	(1.13)	151	281K	11B
1399/06/16	40,500	38,300	41,890	39,980	(0.79)	368	272K	11B
1399/06/15	39,010	38,700	40,530	40,300	(0.59)	337	228K	9B
1399/06/12	38,980	38,980	39,600	40,540	(1.19)	287	286K	11B
1399/06/11	41,500	39,520	41,500	41,030	(1.35)	404	333K	13B
1399/06/10	44,150	39,950	44,150	41,590	(1.09)	545	829K	34B
1399/06/05	43,020	42,000	43,020	42,050	2.61	335	613K	26B
1399/06/04	39,550	39,550	41,990	40,980	(1.13)	579	683K	28B
1399/06/03	39,900	39,900	40,920	41,450	(1.31)	173	306K	12B
1399/06/02	40,350	40,280	40,800	42,000	(0.94)	233	225K	9B
1399/06/01	42,100	40,920	43,000	42,400	(1.56)	391	385K	16B
1399/05/29	45,000	41,920	45,000	43,070	(2.38)	188	515K	22B
1399/05/28	46,000	43,110	46,000	44,120	0.55	544	304K	14B
1399/05/27	42,100	42,100	45,800	43,880	(0.45)	499	353K	15B
1399/05/26	43,160	43,160	44,540	44,080	(2.97)	303	640K	28B
1399/05/25	48,000	44,540	48,000	45,430	(3.09)	524	698K	31B
1399/05/22	47,000	44,500	48,900	46,880	0.58	941	1M	53B
1399/05/21	45,750	45,530	47,190	46,610	(1.33)	659	518K	24B
1399/05/20	48,700	46,380	48,950	47,240	(2.76)	912	1M	53B
1399/05/19	49,500	47,810	49,600	48,580	(2.94)	1,225	2M	104B
1399/05/15	48,000	48,000	51,010	50,050	0.50	1,136	943K	47B
1399/05/14	47,700	47,700	50,550	49,800	3.02	1,372	1M	61B
1399/05/13	49,000	47,400	49,500	48,340	(2.54)	1,100	1M	59B
1399/05/12	48,000	48,000	51,620	49,600	0.87	1,274	1M	58B
1399/05/11	50,570	48,510	50,570	49,170	2.08	1,064	754K	37B
1399/05/08	48,500	47,370	49,800	48,170	(3.31)	1,427	2M	81B
1399/05/07	49,710	49,600	51,730	49,820	(4.58)	2,025	2M	108B
1399/05/06	53,240	48,330	53,240	52,210	2.96	3,100	3M	144B
1399/05/05	51,890	51,890	51,890	50,710	2.61	602	542K	28B
1399/05/04	50,640	50,640	50,640	49,420	2.47	516	514K	26B
1399/05/01	46,980	44,570	48,860	48,230	3.63	1,308	2M	88B
1399/04/31	46,500	46,350	48,200	46,540	(4.59)	1,644	2M	100B
1399/04/30	51,180	47,200	51,180	48,780	(1.77)	1,838	1M	65B
1399/04/29	50,460	47,960	50,460	49,660	3.33	2,145	2M	82B
1399/04/28	48,620	48,000	48,630	48,060	3.76	1,117	827K	40B
1399/04/25	47,530	44,150	47,580	46,320	(0.32)	1,508	1M	52B
1399/04/24	47,860	44,000	47,910	46,470	1.82	1,541	1M	54B
1399/04/23	46,100	44,700	46,150	45,640	(0.67)	1,382	1M	49B
1399/04/22	46,010	44,520	46,100	45,950	4.65	1,559	1M	51B
1399/04/21	43,490	43,490	45,800	43,910	(4.06)	1,650	1M	64B
1399/04/18	46,600	45,600	47,000	45,770	(4.63)	1,450	1M	58B
1399/04/17	47,900	47,680	49,870	47,990	(4.36)	2,548	2M	106B
1399/04/16	50,630	48,030	51,120	50,180	2.14	2,437	2M	98B
1399/04/15	48,510	47,440	51,980	49,130	(1.29)	1,993	1M	64B
1399/04/14	52,950	48,420	52,950	49,770	(2.34)	2,078	2M	79B
1399/04/11	51,330	51,330	51,330	50,960	4.23	1,038	845K	43B
1399/04/10	46,680	46,680	49,010	48,890	4.73	1,416	1M	68B
1399/04/09	48,680	46,550	48,680	46,680	(4.73)	1,837	1M	59B
1399/04/08	52,590	48,680	52,590	49,000	(4.37)	1,525	2M	80B
1399/04/07	50,900	50,100	52,700	51,240	2.01	1,420	1M	62B
1399/04/04	49,980	49,970	51,000	50,230	(4.49)	1,475	952K	48B
1399/04/03	53,150	51,880	53,200	52,590	(2.29)	3,675	2M	122B
1399/04/02	56,480	52,800	56,480	53,820	(0.13)	2,745	2M	90B
1399/04/01	56,090	50,750	56,090	53,890	0.88	3,598	2M	127B
1399/03/31	54,710	54,710	54,710	53,420	2.51	918	484K	26B
1399/03/27	52,170	50,910	52,170	52,110	4.87	1,676	1M	62B
1399/03/26	49,780	48,030	49,780	49,690	4.81	1,782	1M	57B
1399/03/25	48,030	45,030	48,030	47,410	3.63	2,006	1M	66B
1399/03/24	45,800	44,100	45,940	45,750	4.56	1,795	1M	58B
1399/03/21	44,400	43,000	44,400	43,753	(0.98)	1,843	2M	68B
1399/03/20	44,487	42,555	44,898	44,185	(0.79)	1,170	571K	25B
1399/03/19	41,534	41,534	45,906	44,536	1.87	1,710	973K	44B
1399/03/18	44,596	44,540	44,596	43,720	2.94	892	718K	32B
1399/03/17	42,450	42,000	42,987	42,473	3.74	1,508	1M	48B
1399/03/13	40,005	40,005	41,999	40,940	(1.56)	2,054	2M	62B
1399/03/12	42,998	39,510	42,998	41,588	0.48	1,112	701K	29B
1399/03/11	43,299	40,760	43,299	41,391	(3.53)	1,667	1M	49B
1399/03/10	42,852	41,717	44,696	42,905	(0.85)	2,163	1M	53B
1399/03/07	42,929	42,929	46,998	43,273	(4.24)	1,490	1M	53B
1399/03/03	50,999	46,840	46,840	46,840	5.00	476	763K	36B
1399/02/23	75,000	71,379	75,000	71,746	(4.51)	3,445	2M	170B
1399/02/22	76,940	73,310	76,945	75,135	2.49	3,383	2M	125B
1399/02/21	73,631	71,592	73,631	73,310	4.54	2,129	2M	126B
1399/02/20	69,999	68,999	70,210	70,125	4.87	1,272	842K	59B
1399/02/17	63,958	63,958	70,290	66,867	(0.68)	2,638	2M	116B
1399/02/16	71,460	66,004	71,470	67,324	(3.1)	2,377	1M	83B
1399/02/15	72,399	65,771	72,399	69,477	0.76	4,279	3M	188B
1399/02/14	69,055	69,055	69,055	68,954	4.85	1,128	774K	53B
1399/02/13	65,770	65,720	65,770	65,767	4.99	1,479	862K	57B
1399/02/10	60,800	60,600	63,124	62,639	3.85	3,467	2M	110B
1399/02/09	58,650	58,650	61,999	60,314	(1.19)	2,857	1M	89B
1399/02/08	62,999	60,094	62,999	61,040	(3.5)	3,497	2M	130B
1399/02/07	66,200	60,556	66,200	63,255	(0.12)	4,396	3M	170B
1399/02/06	63,350	62,000	63,427	63,331	4.84	2,342	2M	122B
1399/02/03	59,001	59,000	61,856	60,407	1.35	3,774	2M	143B
1399/02/02	61,300	58,800	61,300	59,602	(2.02)	2,587	1M	85B
1399/02/01	60,999	58,700	62,350	60,830	(0.87)	2,479	2M	98B
1399/01/31	62,670	58,705	62,670	61,361	2.81	4,107	2M	135B
1399/01/30	60,010	59,800	60,010	59,686	4.43	1,163	776K	47B
1399/01/27	54,005	54,005	58,700	57,153	0.86	2,757	2M	94B
1399/01/26	56,505	56,341	59,300	56,667	(4.45)	2,281	2M	91B
1399/01/25	61,994	57,000	61,994	59,306	(0.28)	2,740	2M	97B
1399/01/24	56,995	56,995	59,774	59,470	4.47	1,177	957K	57B
1399/01/23	58,150	56,353	59,430	56,928	(4.03)	4,098	2M	126B
1399/01/20	60,350	58,080	62,995	59,318	(2.97)	5,019	3M	172B
1399/01/19	60,331	60,331	63,850	61,136	(3.73)	6,706	5M	316B
1399/01/18	61,857	61,857	61,857	63,506	(2.47)	542	389K	24B
1399/01/17	69,490	62,933	69,557	65,112	(1.71)	4,479	4M	257B
1399/01/16	66,500	65,100	66,578	66,245	4.47	1,817	1M	88B
1399/01/11	62,276	62,276	66,984	63,408	(3.27)	4,452	5M	298B
1399/01/10	68,054	62,510	68,054	65,553	1.14	5,183	3M	208B
1399/01/09	66,587	66,587	66,587	64,814	2.20	389	347K	23B
1399/01/06	65,315	65,315	65,315	63,417	1.95	223	320K	21B
1399/01/05	63,915	63,915	63,915	62,205	2.19	345	360K	23B
1398/12/28	62,282	62,282	62,282	60,872	2.62	431	522K	32B
1398/12/27	59,783	59,783	59,783	59,317	4.18	882	832K	50B
1398/12/26	57,424	57,424	57,424	56,937	4.11	430	818K	47B
1398/12/25	55,034	53,100	55,034	54,690	4.34	2,104	2M	114B
1398/12/24	52,784	50,000	52,784	52,414	4.26	6,488	8M	433B
1398/12/21	50,271	50,271	50,271	50,271	5.00	428	985K	49B
1398/12/20	46,305	46,305	46,305	47,878	(1.77)	482	345K	16B
1398/12/19	46,939	46,939	46,939	48,742	(1.35)	493	262K	12B
1398/12/17	52,799	48,896	52,799	49,409	(4.0)	1,987	1M	69B
1398/12/14	51,922	47,235	51,922	51,469	4.08	2,146	1M	77B
1398/12/13	50,699	50,699	50,699	49,450	2.41	273	541K	27B
1398/12/12	49,596	49,596	49,596	48,285	2.22	372	498K	25B
1398/12/11	47,235	47,235	47,235	47,235	5.00	385	380K	18B
1398/12/10	42,535	42,422	46,886	44,986	0.74	3,084	3M	130B
1398/12/07	46,353	42,205	46,353	44,654	1.15	2,897	2M	106B
1398/12/06	44,146	44,146	44,146	44,146	5.00	181	251K	11B
1398/12/05	42,343	40,502	42,343	42,044	4.26	1,643	2M	79B
1398/12/04	40,327	40,324	40,327	40,327	5.00	554	825K	33B
1398/12/03	36,000	36,000	38,998	38,407	3.41	658	582K	22B
1398/11/30	37,000	36,000	37,370	37,141	4.36	803	872K	32B
1398/11/29	35,009	35,000	36,430	35,591	(2.39)	760	518K	18B
1398/11/28	37,750	36,000	37,750	36,462	(2.74)	934	538K	20B
1398/11/27	38,000	36,660	38,100	37,489	0.68	1,077	681K	26B
1398/11/26	38,500	36,000	38,500	37,237	1.10	950	708K	26B
1398/11/23	36,100	35,748	37,159	36,833	4.08	853	954K	35B
1398/11/21	35,600	34,896	36,726	35,390	(3.65)	1,076	745K	26B
1398/11/20	37,498	36,290	37,498	36,732	(3.84)	1,193	745K	27B
1398/11/19	38,793	37,000	38,793	38,199	3.39	1,131	1M	42B
1398/11/16	37,500	36,030	38,275	36,946	0.28	1,114	959K	35B
1398/11/15	38,500	36,449	38,500	36,844	(3.97)	1,183	821K	30B
1398/11/14	39,280	37,716	40,000	38,367	(0.75)	1,242	995K	38B
1398/11/13	37,500	36,366	39,297	38,657	3.29	1,258	994K	38B
1398/11/12	39,148	37,191	39,148	37,426	(4.4)	1,742	1M	49B
1398/11/08	38,620	38,400	41,000	39,148	(2.98)	1,590	1M	45B
1398/11/07	40,500	38,582	41,985	40,350	0.80	1,743	1M	60B
1398/11/06	40,473	38,401	40,473	40,030	3.85	1,739	2M	82B
1398/11/05	38,546	38,546	38,546	38,546	5.00	261	182K	7B
1398/11/02	35,800	34,800	36,978	36,711	4.24	1,190	1M	46B
1398/11/01	34,929	34,500	35,750	35,218	(0.46)	1,372	1M	43B
1398/10/30	35,501	34,700	35,951	35,382	(0.23)	1,230	950K	34B
1398/10/29	35,788	34,500	35,921	35,463	3.66	1,915	2M	64B
1398/10/28	33,968	33,500	34,343	34,211	4.60	782	823K	28B
1398/10/25	32,299	31,222	33,150	32,708	2.52	819	692K	23B
1398/10/24	31,954	31,100	31,954	31,904	4.83	848	1M	37B
1398/10/23	30,433	30,433	30,433	30,433	5.00	85	338K	10B
1398/10/22	29,828	29,828	29,828	28,984	2.03	47	63K	2B
1398/10/21	28,492	28,492	28,492	28,408	1.70	51	132K	4B
1398/10/18	27,515	27,515	27,515	27,934	(0.51)	66	39K	1B
1398/10/17	27,982	27,981	28,890	28,076	(4.68)	457	426K	12B
1398/10/15	29,430	29,430	30,090	29,453	(4.92)	867	1M	37B
1398/10/14	30,978	30,978	30,978	30,978	(5.0)	147	174K	5B
1398/10/11	32,800	31,994	33,717	32,608	(0.19)	1,229	1M	38B
1398/10/10	33,700	32,000	33,845	32,670	(2.88)	1,220	1M	36B
1398/10/09	33,300	33,300	34,000	33,638	(1.14)	1,235	883K	30B
1398/10/08	34,580	32,700	34,580	34,026	0.10	1,012	789K	27B
1398/10/07	33,389	33,389	34,588	33,992	2.14	919	768K	26B
1398/10/04	33,970	32,850	33,970	33,281	1.90	784	592K	20B
1398/10/03	32,201	32,000	33,650	32,661	(0.54)	567	411K	13B
1398/10/02	33,891	32,097	33,900	32,839	(2.8)	1,086	856K	28B
1398/10/01	34,750	33,401	34,999	33,786	(2.75)	1,153	922K	31B
1398/09/30	35,051	34,000	35,489	34,743	1.61	1,566	1M	44B
1398/09/27	33,989	33,333	34,841	34,194	3.01	1,074	996K	34B
1398/09/26	33,130	32,900	33,750	33,194	(0.06)	925	619K	21B
1398/09/25	32,891	32,340	33,700	33,214	2.74	919	808K	27B
1398/09/24	33,495	31,700	33,495	32,329	(1.77)	1,006	887K	29B
1398/09/23	34,700	31,712	34,700	32,912	(1.4)	975	717K	24B
1398/09/20	32,640	32,640	34,499	33,381	(2.84)	795	601K	20B
1398/09/19	34,800	32,550	34,998	34,357	3.08	1,318	1M	36B
1398/09/18	32,899	32,515	33,598	33,332	4.17	814	697K	23B
1398/09/17	31,421	30,800	32,765	31,999	0.33	1,154	1M	33B
1398/09/16	33,197	30,702	33,297	31,893	(0.76)	1,087	817K	26B
1398/09/13	31,999	31,555	32,997	32,137	1.14	870	674K	22B
1398/09/12	31,502	31,427	33,055	31,776	(3.94)	1,357	1M	41B
1398/09/11	35,300	32,431	35,490	33,081	(3.09)	2,113	2M	60B
1398/09/10	34,283	33,502	34,291	34,137	4.53	1,130	1M	36B
1398/09/09	32,500	31,024	32,981	32,659	3.97	849	918K	30B
1398/09/06	31,623	30,502	31,624	31,411	4.29	1,201	1M	35B
1398/09/05	30,243	29,500	30,243	30,119	4.57	784	1M	31B
1398/09/04	28,849	28,107	28,886	28,803	4.70	522	517K	15B
1398/09/03	27,969	27,200	28,200	27,511	(1.75)	516	424K	12B
1398/09/02	28,000	27,600	28,600	28,002	0.85	416	399K	11B
1398/08/29	28,000	27,459	28,280	27,766	(0.47)	402	234K	6B
1398/08/28	27,290	27,290	28,200	27,898	3.54	347	306K	9B
1398/08/27	25,700	25,700	27,800	26,943	(0.32)	422	695K	19B
1398/08/26	26,762	26,762	28,170	27,030	(4.05)	620	849K	23B
1398/08/25	26,610	26,610	28,436	28,170	4.02	667	839K	24B
1398/08/22	28,148	26,500	28,798	27,082	(2.03)	510	454K	12B
1398/08/21	27,800	27,200	28,048	27,644	3.12	450	426K	12B
1398/08/20	27,000	25,300	27,250	26,808	2.73	572	445K	12B
1398/08/19	27,450	26,082	27,450	26,095	(4.95)	801	732K	19B
1398/08/18	28,999	27,099	28,999	27,454	(3.75)	892	738K	20B
1398/08/14	28,500	28,271	29,650	28,525	(4.14)	1,029	764K	22B
1398/08/13	30,400	28,441	30,452	29,758	2.61	1,361	1M	42B
1398/08/12	28,861	28,000	29,192	29,002	4.32	415	812K	24B
1398/08/11	28,021	26,697	28,021	27,802	4.18	1,037	2M	49B
1398/08/08	26,687	26,687	26,687	26,687	5.00	130	193K	5B
1398/08/06	24,567	24,567	26,450	25,417	(1.71)	1,417	2M	50B
1398/08/04	25,845	25,829	26,743	25,859	(4.89)	331	287K	7B
1398/08/01	29,300	26,745	29,300	27,188	(3.42)	1,591	2M	49B
1398/07/30	27,144	27,144	29,790	28,152	(1.47)	2,856	5M	145B
1398/07/29	28,572	28,572	28,572	28,572	(5.0)	165	309K	9B
1398/07/28	28,807	28,807	28,807	30,075	(0.82)	39	25K	732M
1398/07/24	29,160	29,160	29,160	30,323	(1.21)	93	38K	1B
1398/07/23	29,675	29,675	29,675	30,694	(1.74)	67	54K	2B
1398/07/22	30,191	30,191	30,191	31,236	(1.71)	101	53K	2B
1398/07/21	31,650	31,540	32,987	31,780	(4.28)	421	511K	16B
1398/07/20	32,987	32,987	34,446	33,200	(4.39)	1,182	2M	67B
1398/07/17	33,969	33,969	33,969	34,723	(2.89)	91	90K	3B
1398/07/16	34,446	34,446	34,446	35,756	(1.38)	57	43K	1B
1398/07/15	35,658	35,658	35,658	36,258	(3.4)	131	106K	4B
1398/07/14	37,534	37,534	37,534	37,534	(5.0)	178	303K	11B
1398/07/13	40,500	38,475	40,500	39,509	0.90	367	352K	14B
1398/07/08	39,158	39,155	39,158	39,158	5.00	834	3M	100B
1398/07/07	38,463	35,000	38,463	37,294	1.81	3,327	3M	113B
1398/07/06	34,972	34,972	36,720	36,632	9.98	1,397	2M	79B
1398/07/02	34,280	33,333	34,280	33,307	2.00	61	63K	2B
1398/07/01	32,450	32,300	32,700	32,655	4.86	1,446	2M	51B
1398/06/31	30,355	30,355	31,171	31,143	4.90	1,079	1M	41B
1398/06/30	29,001	28,500	29,891	29,687	4.28	1,443	2M	53B
1398/06/27	30,504	28,330	30,504	28,468	(4.54)	978	964K	27B
1398/06/26	30,500	29,069	31,481	29,821	(2.54)	2,039	2M	69B
1398/06/25	30,620	30,000	30,620	30,598	4.92	615	1M	36B
1398/06/24	29,695	27,800	29,695	29,162	3.12	1,178	2M	61B
1398/06/23	28,281	28,281	28,281	28,281	5.00	75	227K	6B
1398/06/20	26,935	26,935	26,935	26,935	5.00	62	190K	5B
1398/06/17	25,653	25,653	25,653	25,653	5.00	253	833K	21B
1398/06/16	24,432	24,432	24,432	24,432	5.00	72	190K	5B
1398/06/13	23,376	23,376	23,376	23,269	4.52	102	140K	3B
1398/06/12	20,399	20,399	22,334	22,263	4.66	714	1M	33B
1398/06/11	22,680	20,938	22,680	21,271	(3.48)	856	1M	25B
1398/06/10	23,000	21,850	23,000	22,039	(0.53)	1,009	1M	27B
1398/06/05	22,156	22,156	22,156	22,156	5.00	175	325K	7B
1398/06/04	21,101	21,101	21,101	21,101	5.00	264	491K	10B
1398/06/03	20,246	19,300	20,246	20,097	4.23	893	2M	35B
1398/06/02	19,283	19,272	19,283	19,282	4.99	201	263K	5B
1398/05/30	18,969	17,500	18,969	18,365	1.65	1,697	2M	36B
1398/05/28	18,067	18,067	18,067	18,067	5.00	129	263K	5B
1398/05/27	17,207	17,207	17,207	17,207	5.00	221	441K	8B
1398/05/26	16,390	16,256	16,390	16,388	4.98	573	1M	19B
1398/05/23	15,379	15,020	15,662	15,610	4.65	441	801K	12B
1398/05/22	14,989	14,500	15,399	14,917	1.06	350	466K	7B
1398/05/20	14,999	14,703	14,999	14,760	(0.69)	338	2M	36B
1398/05/19	15,240	14,720	15,240	14,863	(0.81)	264	323K	5B
1398/05/16	14,980	14,700	15,250	14,985	(2.33)	311	728K	11B
1398/05/15	15,990	14,701	15,990	15,342	(0.7)	749	2M	29B
1398/05/14	15,300	15,171	15,466	15,450	4.89	957	3M	46B
1398/05/13	14,180	14,180	14,808	14,730	4.45	196	1M	16B
1398/05/12	14,199	13,736	14,199	14,103	2.71	313	552K	8B
1398/05/09	14,295	13,611	14,295	13,731	(0.84)	226	256K	4B
1398/05/08	14,250	13,575	14,299	13,847	(1.42)	163	137K	2B
1398/05/07	14,360	13,751	14,360	14,047	(1.36)	190	324K	5B
1398/05/06	14,700	14,023	14,711	14,240	0.32	187	175K	2B
1398/05/05	13,900	13,900	14,496	14,194	2.54	366	553K	8B
1398/05/02	14,195	13,630	14,195	13,842	1.60	177	247K	3B
1398/05/01	14,250	13,322	14,250	13,624	(2.76)	246	400K	5B
1398/04/31	13,500	13,500	14,281	14,011	3.01	362	534K	7B
1398/04/30	14,300	13,184	14,300	13,601	(1.99)	356	628K	9B
1398/04/29	14,500	13,663	14,500	13,877	(3.5)	347	455K	6B
1398/04/26	13,701	13,666	14,889	14,380	(0.01)	256	285K	4B
1398/04/25	15,490	14,192	15,490	14,382	(3.72)	218	436K	6B
1398/04/24	15,680	14,617	15,680	14,938	(2.91)	313	696K	10B
1398/04/23	15,745	15,010	15,745	15,386	2.14	328	398K	6B
1398/04/22	16,050	14,875	16,050	15,064	(3.79)	546	884K	13B
1398/04/19	15,500	15,383	16,200	15,657	(3.3)	434	751K	12B
1398/04/18	16,303	15,500	16,303	16,192	4.28	698	2M	25B
1398/04/17	15,527	15,012	15,527	15,527	5.00	242	2M	24B
1398/04/16	14,798	14,111	14,973	14,788	3.70	531	872K	13B
1398/04/15	15,350	14,094	15,350	14,260	(3.88)	527	1M	15B
1398/04/12	14,600	14,456	14,948	14,835	4.20	663	4M	66B
1398/04/11	14,198	13,900	14,291	14,237	4.60	376	1M	17B
1398/04/10	13,800	13,000	13,889	13,611	2.90	299	558K	8B
1398/04/09	13,191	13,189	13,900	13,228	(4.72)	415	1M	14B
1398/04/05	14,600	13,660	14,600	13,883	(3.44)	351	812K	11B
1398/04/04	14,590	14,000	14,590	14,378	3.47	686	1M	21B
1398/04/03	13,990	12,952	14,198	13,896	2.72	719	2M	26B
1398/04/02	13,444	13,442	13,543	13,528	4.88	163	880K	12B
1398/04/01	13,004	12,858	13,485	12,899	(4.69)	218	618K	8B
1398/03/29	13,577	12,946	13,577	13,534	4.66	1,276	6M	81B
1398/03/28	12,946	12,946	12,946	12,931	4.87	22	151K	2B
1398/03/27	11,690	11,690	12,768	12,330	1.40	181	482K	6B
1398/03/26	12,852	12,027	12,852	12,160	(3.94)	409	1M	13B
1398/03/25	13,320	12,460	13,320	12,659	(3.48)	398	1M	18B
1398/03/22	13,529	12,611	13,810	13,115	(1.14)	367	805K	11B
1398/03/21	13,870	13,001	13,870	13,266	(3.06)	376	999K	13B
1398/03/20	14,000	13,531	14,000	13,685	(3.92)	723	2M	26B
1398/03/19	14,338	13,750	14,338	14,243	4.30	1,050	4M	59B
1398/03/18	13,659	13,250	13,659	13,656	4.97	517	6M	84B
1398/03/13	13,009	13,009	13,009	13,009	5.00	40	339K	4B
1398/03/12	12,390	12,390	12,390	12,390	5.00	41	590K	7B
1398/03/11	11,800	11,799	11,800	11,800	4.99	300	5M	56B
1398/03/08	11,239	11,239	11,239	11,239	5.00	75	1M	14B
1398/03/07	10,704	10,704	10,704	10,704	4.99	56	1M	11B
1398/03/05	10,195	10,195	10,195	10,195	4.99	13	77K	786M
1398/02/30	11,300	10,850	11,300	11,100	(1.68)	133	172K	2B
1398/02/29	11,600	10,600	11,600	11,290	1.45	165	300K	3B
1398/02/28	11,176	10,918	11,176	11,129	4.56	253	901K	10B
1398/02/25	10,292	10,053	10,805	10,644	3.41	266	2M	23B
1398/02/24	10,275	10,141	10,500	10,293	2.73	127	170K	2B
1398/02/23	9,990	9,750	10,269	10,019	2.38	126	474K	5B
1398/02/22	10,490	9,684	10,490	9,786	(3.99)	181	716K	7B
1398/02/21	10,300	9,961	10,640	10,193	0.09	107	383K	4B
1398/02/18	9,997	9,930	10,405	10,184	2.76	64	219K	2B
1398/02/17	9,922	9,709	9,994	9,910	(3.03)	64	104K	1B
1398/02/16	10,302	9,855	10,387	10,220	(1.41)	70	92K	931M
1398/02/15	10,452	10,300	10,990	10,366	(3.18)	128	361K	4B
1398/02/14	11,100	10,492	11,100	10,707	0.31	89	146K	2B
1398/02/11	10,880	10,285	10,880	10,674	(0.05)	29	27K	289M
1398/02/10	10,799	10,251	10,799	10,679	(0.19)	28	20K	210M
1398/02/09	11,200	10,281	11,200	10,699	(0.83)	82	69K	727M
1398/02/08	11,560	10,583	11,560	10,789	(3.12)	81	138K	1B
1398/02/07	11,000	10,631	11,161	11,137	4.77	129	305K	3B
1398/02/04	10,200	10,036	10,770	10,630	3.56	145	240K	3B
1398/02/03	10,010	10,010	10,280	10,265	(0.61)	25	38K	387M
1398/02/02	10,040	10,040	10,190	10,328	(1.29)	31	60K	606M
1398/01/31	10,003	10,003	10,511	10,463	0.15	66	263K	3B
1398/01/28	10,500	9,656	10,500	10,447	2.78	94	1M	11B
1398/01/27	10,500	9,637	10,500	10,164	0.20	80	150K	2B
1398/01/26	10,033	9,913	10,425	10,144	1.13	218	349K	4B
1398/01/25	10,168	9,892	10,168	10,031	3.58	221	1M	10B
1398/01/24	9,655	9,655	9,684	9,684	5.00	93	552K	5B
1398/01/21	9,355	8,805	9,355	9,223	3.51	70	110K	1B
1398/01/20	9,208	8,648	9,208	8,910	(2.12)	58	96K	846M
1398/01/19	9,040	8,759	9,200	9,103	(0.36)	40	62K	558M
1398/01/18	9,249	8,897	9,249	9,136	(1.22)	97	73K	658M
1398/01/17	8,910	8,910	9,684	9,249	0.15	47	28K	262M
1398/01/11	9,640	9,188	9,647	9,235	0.51	32	28K	264M
1398/01/10	8,888	8,888	9,550	9,188	1.01	63	72K	671M
1398/01/07	8,832	8,832	9,100	9,096	(0.27)	21	32K	291M
1398/01/06	8,675	8,675	9,410	9,121	(0.01)	17	7K	62M
1398/01/05	8,840	8,840	9,000	9,122	(0.1)	9	10K	90M
1397/12/28	9,253	8,626	9,253	9,131	3.60	160	3M	26B
1397/12/27	9,100	8,600	9,143	8,814	1.22	41	254K	2B
1397/12/26	9,190	8,700	9,190	8,708	(2.66)	145	3M	22B
1397/12/25	8,995	8,800	9,251	8,946	1.53	62	249K	2B
1397/12/22	8,499	8,499	9,012	8,811	2.66	103	765K	7B
1397/12/21	8,200	8,200	8,793	8,583	2.48	68	217K	2B
1397/12/20	8,101	8,101	8,200	8,375	(0.19)	15	11K	92M
1397/12/19	8,159	7,725	8,531	8,391	3.24	72	164K	1B
1397/12/18	8,015	7,876	8,015	8,128	(1.53)	32	55K	437M
1397/12/15	8,016	8,016	8,195	8,254	(0.17)	12	9K	69M
1397/12/14	8,125	8,023	8,589	8,268	0.74	70	146K	1B
1397/12/13	7,856	7,855	8,187	8,207	(0.23)	24	27K	220M
1397/12/12	7,900	7,896	8,190	8,226	(1.01)	55	33K	262M
1397/12/11	8,101	8,000	8,104	8,310	(0.97)	38	37K	296M
1397/12/08	8,539	8,200	8,539	8,391	0.76	53	82K	690M
1397/12/07	8,330	8,220	8,570	8,328	1.57	95	117K	982M
1397/12/06	7,830	7,830	8,320	8,199	3.47	118	432K	4B
1397/12/05	8,000	7,611	8,300	7,924	(1.0)	49	64K	502M
1397/12/04	7,651	7,651	8,044	8,004	4.48	175	642K	5B
1397/12/01	7,687	7,500	7,687	7,661	4.63	65	239K	2B
1397/11/30	7,200	7,200	7,334	7,322	4.82	64	233K	2B
1397/11/29	7,000	6,750	7,250	6,985	(0.46)	20	48K	331M
1397/11/28	7,395	6,963	7,395	7,017	(2.95)	41	147K	1B
1397/11/27	7,250	7,000	7,300	7,230	(1.24)	41	49K	347M
1397/11/24	7,325	7,230	7,325	7,321	(0.16)	19	23K	164M
1397/11/23	7,450	7,270	7,587	7,333	0.11	45	54K	397M
1397/11/21	7,608	7,206	7,608	7,325	0.05	50	92K	676M
1397/11/17	7,191	7,191	7,610	7,321	0.16	62	134K	982M
1397/11/16	7,500	7,152	7,700	7,309	(1.76)	74	92K	666M
1397/11/15	7,351	7,283	7,800	7,440	(1.57)	48	184K	1B
1397/11/14	7,370	7,350	7,835	7,559	(1.51)	28	62K	456M
1397/11/13	7,965	7,350	7,965	7,675	(0.34)	37	65K	498M
1397/11/10	7,998	7,640	7,998	7,701	(4.24)	109	222K	2B
1397/11/09	8,268	7,748	8,290	8,042	(0.27)	71	313K	3B
1397/11/08	8,087	7,856	8,300	8,064	(2.48)	119	590K	5B
1397/11/07	8,360	8,000	8,387	8,269	3.52	122	252K	2B
1397/11/06	7,793	7,631	8,030	7,988	4.45	139	926K	7B
1397/11/03	7,710	7,359	7,723	7,648	3.97	131	408K	3B
1397/11/02	7,579	7,300	7,585	7,356	(2.05)	98	225K	2B
1397/11/01	7,510	7,203	7,585	7,510	3.96	152	565K	4B
1397/10/30	7,020	7,020	7,400	7,224	0.08	163	530K	4B
1397/10/29	7,230	7,187	7,329	7,218	0.19	93	139K	1B
1397/10/26	7,200	7,000	7,439	7,204	0.76	97	140K	1B
1397/10/25	7,083	7,081	7,157	7,150	4.88	246	2M	15B
1397/10/24	6,792	6,660	7,089	6,817	0.35	268	4M	29B
1397/10/23	6,760	6,760	6,850	6,793	0.58	50	88K	603M
1397/10/22	6,839	6,709	6,850	6,754	0.69	60	90K	612M
1397/10/19	6,800	6,700	6,800	6,708	0.12	24	26K	175M
1397/10/18	6,613	6,613	6,800	6,700	0.16	56	78K	525M
1397/10/17	6,611	6,610	6,779	6,689	0.66	71	69K	468M
1397/10/16	6,600	6,600	6,700	6,645	0.06	26	30K	197M
1397/10/15	6,650	6,571	6,751	6,641	(0.11)	39	33K	215M
1397/10/12	6,660	6,563	6,785	6,648	0.38	41	57K	384M
1397/10/11	6,840	6,601	6,840	6,623	(1.36)	116	180K	1B
1397/10/10	6,900	6,690	6,900	6,714	(0.06)	29	82K	551M
1397/10/09	6,780	6,713	6,789	6,718	0.21	71	158K	1B
1397/10/08	6,535	6,534	6,840	6,704	(2.03)	84	110K	731M
1397/10/05	6,940	6,776	6,940	6,843	(0.12)	60	88K	602M
1397/10/04	6,960	6,532	6,960	6,851	(0.33)	87	205K	1B
1397/10/03	6,780	6,780	6,995	6,874	2.37	104	134K	926M
1397/10/02	6,570	6,570	6,900	6,715	0.24	68	87K	583M
1397/10/01	6,628	6,561	6,890	6,699	(1.15)	100	349K	2B
1397/09/28	6,920	6,617	7,000	6,777	(2.69)	71	94K	627M
1397/09/27	6,935	6,915	7,279	6,964	(4.31)	108	138K	957M
1397/09/26	7,750	7,244	7,750	7,278	(4.55)	203	409K	3B
1397/09/25	7,635	7,400	7,635	7,625	4.85	347	1M	10B
1397/09/24	6,970	6,632	7,330	7,272	4.17	387	2M	15B
1397/09/21	6,661	6,661	6,995	6,981	(0.43)	20	18K	119M
1397/09/20	6,954	6,796	7,020	7,011	(0.52)	27	31K	212M
1397/09/19	7,150	6,794	7,199	7,048	(1.44)	32	72K	500M
1397/09/18	7,299	7,200	7,299	7,151	0.99	37	64K	466M
1397/09/17	7,000	7,000	7,390	7,081	0.08	21	13K	96M
1397/09/14	7,019	6,853	7,100	7,075	(1.8)	44	204K	1B
1397/09/13	7,299	7,019	7,299	7,205	(2.48)	29	79K	554M
1397/09/12	7,200	7,107	7,200	7,388	(1.24)	44	40K	288M
1397/09/11	7,188	7,188	7,300	7,481	(1.12)	24	39K	282M
1397/09/10	7,210	7,210	7,210	7,566	(0.3)	14	9K	66M
1397/09/07	7,856	7,237	7,856	7,589	(0.37)	24	29K	214M
1397/09/06	7,700	7,407	7,700	7,617	(2.3)	35	72K	531M
1397/09/05	7,902	7,450	7,902	7,796	3.59	69	73K	567M
1397/08/22	9,898	9,800	10,099	9,966	1.57	73	109K	1B
1397/08/21	9,697	9,500	9,899	9,812	0.58	77	74K	730M
1397/08/20	9,373	9,373	9,700	9,755	(0.02)	8	2K	16M
1397/08/19	10,000	9,325	10,000	9,757	(0.55)	24	30K	290M
1397/08/15	9,814	9,600	9,999	9,811	(0.03)	17	12K	119M
1397/08/14	10,023	9,420	10,023	9,814	0.41	13	29K	284M
1397/08/13	10,145	9,411	10,145	9,774	0.42	21	51K	499M
1397/08/12	9,316	9,316	10,095	9,733	0.20	9	9K	87M
1397/08/09	9,600	9,600	10,179	9,714	0.19	19	12K	118M
1397/08/07	9,000	9,000	9,829	9,696	3.57	31	91K	888M
1397/08/06	9,152	9,152	9,500	9,362	(2.81)	25	73K	675M
1397/08/05	9,414	9,414	9,450	9,633	(2.79)	20	65K	611M
1397/08/02	10,800	9,886	10,800	9,909	(4.78)	19	122K	1B
1397/08/01	10,938	10,000	10,938	10,406	(0.16)	24	21K	215M
1397/07/30	10,475	10,040	10,475	10,423	4.46	65	260K	3B
1397/07/29	10,025	9,710	10,287	9,978	1.83	51	106K	1B
1397/07/28	9,700	9,700	9,800	9,799	4.98	16	116K	1B
1397/07/25	9,548	8,825	9,747	9,334	0.50	52	68K	639M
1397/07/24	9,289	9,200	9,289	9,288	4.98	57	853K	8B
1397/07/23	8,152	8,152	8,995	8,847	3.27	30	78K	702M
1397/07/22	8,330	8,330	8,423	8,567	(2.29)	12	53K	440M
1397/07/21	8,996	8,423	8,996	8,768	(1.11)	41	34K	289M
1397/07/18	8,628	8,628	9,200	8,866	(2.38)	58	69K	600M
1397/07/17	9,072	9,071	9,500	9,082	(4.88)	81	226K	2B
1397/07/16	9,548	9,548	9,548	9,548	(5.0)	74	229K	2B
1397/07/15	9,982	9,982	9,982	10,050	(4.35)	16	100K	1B
1397/07/14	10,507	10,507	10,509	10,507	(4.99)	40	163K	2B
1397/07/11	10,661	10,661	10,661	11,059	(1.45)	24	33K	357M
1397/07/10	10,703	10,703	10,703	11,222	(0.39)	11	9K	95M
1397/07/09	11,784	11,195	11,784	11,266	0.37	15	17K	192M
1397/07/04	11,530	11,530	11,530	11,225	2.14	11	50K	578M
1397/07/03	10,995	10,900	10,995	10,990	4.95	114	347K	4B
1397/07/02	10,720	10,200	10,720	10,472	2.54	149	227K	2B
1397/07/01	10,190	10,190	10,222	10,213	4.90	102	317K	3B
1397/06/31	9,495	9,021	9,968	9,736	7.66	171	599K	6B
1397/06/27	9,000	9,000	9,390	9,043	1.12	25	221K	2B
1397/06/26	9,000	8,800	9,094	8,943	3.20	143	322K	3B
1397/06/25	8,649	8,600	8,670	8,666	4.94	106	453K	4B
1397/06/24	8,256	8,256	8,258	8,258	5.00	36	301K	2B
1397/06/21	7,663	7,663	7,893	7,865	4.62	86	281K	2B
1397/06/20	7,629	7,578	7,630	7,518	0.71	20	42K	319M
1397/06/19	7,650	7,453	7,650	7,465	0.38	22	39K	293M
1397/06/18	7,431	7,431	7,669	7,437	0.34	23	50K	371M
1397/06/17	7,342	7,342	7,700	7,412	0.95	9	29K	220M
1397/06/14	7,070	7,070	7,300	7,342	(0.3)	9	19K	138M
1397/06/13	7,400	7,026	7,400	7,364	(0.41)	16	22K	160M
1397/06/12	7,398	7,200	7,489	7,394	0.09	13	20K	152M
1397/06/11	7,932	7,332	7,932	7,387	(4.28)	59	233K	2B
1397/06/10	7,564	7,563	7,930	7,717	7.11	99	470K	4B
1397/06/07	7,269	7,269	7,269	7,205	4.07	9	94K	684M
1397/06/06	6,924	6,600	6,924	6,923	4.97	30	133K	920M
1397/06/05	6,434	6,434	6,597	6,595	4.97	27	209K	1B
1397/06/04	6,280	6,168	6,283	6,283	5.00	36	147K	922M
1397/06/03	6,189	6,150	6,248	5,984	0.44	10	12K	72M
1397/05/30	6,050	6,050	6,060	5,958	0.02	3	1K	7M
1397/05/29	5,957	5,957	6,000	5,957	0.0	3	2K	11M
1397/05/28	5,853	5,853	5,853	5,957	0.0	1	165	966K
1397/05/27	5,850	5,850	6,149	5,957	(0.07)	3	5K	27M
1397/05/24	5,800	5,800	5,800	5,961	(0.02)	2	1K	6M
1397/05/23	5,852	5,850	6,195	5,962	(0.18)	6	11K	63M
1397/05/22	5,966	5,850	5,966	5,973	(1.42)	18	51K	300M
1397/05/21	5,922	5,922	6,000	6,059	(0.3)	12	14K	86M
1397/05/20	6,000	6,000	6,255	6,077	0.0	3	438	3M
1397/05/17	5,920	5,920	6,000	6,077	(0.31)	15	13K	76M
1397/05/16	6,021	5,885	6,140	6,096	(0.52)	14	19K	112M
1397/05/15	6,417	6,123	6,417	6,128	0.26	12	8K	50M
1397/05/14	6,323	6,320	6,323	6,112	1.49	21	34K	218M
1397/05/13	5,903	5,903	6,200	6,022	1.98	15	49K	303M
1397/05/10	6,002	6,002	6,040	5,905	0.07	6	4K	26M
1397/05/09	5,840	5,840	6,442	5,901	(3.85)	39	162K	955M
1397/05/08	6,401	6,390	6,401	6,137	0.66	17	15K	98M
1397/05/07	6,277	6,277	6,277	6,097	1.97	8	46K	288M
1397/05/06	6,272	6,272	6,272	5,979	0.08	4	2K	12M
1397/05/02	6,233	6,233	6,233	5,974	0.62	3	14K	90M
1397/05/01	6,164	6,164	6,164	5,937	1.12	10	26K	161M
1397/04/31	6,114	6,114	6,114	5,871	0.82	5	19K	116M
1397/04/30	6,000	5,785	6,167	5,823	(0.94)	16	116K	676M
1397/04/27	5,800	5,800	5,800	5,878	(0.07)	4	6K	35M
1397/04/26	5,900	5,900	5,900	5,882	0.02	5	4K	21M
1397/04/25	5,900	5,811	5,900	5,881	(0.08)	13	12K	68M
1397/04/24	5,900	5,803	5,900	5,886	(0.24)	14	22K	130M
1397/04/23	6,190	6,188	6,190	5,900	0.05	3	1K	7M
1397/04/20	5,805	5,804	5,850	5,897	(0.42)	10	29K	168M
1397/04/19	5,860	5,858	5,860	5,922	(0.07)	3	6K	38M
1397/04/17	5,813	5,800	5,900	5,926	(1.58)	12	72K	422M
1397/04/16	5,890	5,890	5,900	6,021	(0.02)	2	754	4M
1397/04/13	5,851	5,850	5,851	6,022	(0.77)	3	25K	146M
1397/04/12	6,375	5,880	6,375	6,069	(0.05)	7	5K	31M
1397/04/11	5,824	5,824	5,871	6,072	(0.07)	3	2K	13M
1397/04/10	5,960	5,952	6,220	6,076	(0.07)	7	4K	25M
1397/04/06	6,350	5,970	6,350	6,080	0.0	3	1K	8M
1397/04/05	6,090	6,090	6,115	6,080	0.10	4	20K	119M
1397/04/04	6,030	6,100	6,336	6,074	0.65	11	30K	188M
1397/04/03	6,223	6,074	6,223	6,035	1.82	14	49K	301M
1397/04/02	6,014	6,014	6,209	5,927	0.22	6	5K	32M
1397/03/30	6,164	6,164	6,165	5,914	0.72	13	16K	101M
1397/03/29	6,050	6,000	6,099	5,872	0.98	15	24K	147M
1397/03/28	5,614	5,614	6,000	5,815	(1.07)	8	102K	592M
1397/03/27	5,878	5,878	5,878	5,878	4.98	16	190K	1B
1397/03/23	5,630	5,630	5,632	5,599	4.38	13	101K	569M
1397/03/22	5,600	5,500	5,600	5,364	0.56	17	21K	113M
1397/03/21	5,500	5,500	5,537	5,334	1.14	13	27K	151M
1397/03/20	5,401	5,400	5,531	5,274	0.11	8	4K	20M
1397/03/19	5,326	5,326	5,326	5,268	0.0	1	1	5K
1397/03/13	5,533	5,204	5,533	5,268	(0.04)	3	5K	28M
1397/03/12	5,499	5,499	5,500	5,270	0.30	2	7K	40M
1397/03/09	5,275	5,140	5,282	5,254	(0.72)	18	60K	311M
1397/03/08	5,220	5,220	5,449	5,292	0.0	2	388	2M
1397/03/07	5,200	5,101	5,347	5,292	(0.25)	14	29K	154M
1397/03/06	5,200	5,190	5,200	5,305	(0.71)	10	29K	151M
1397/03/05	5,599	5,150	5,599	5,343	0.02	18	27K	145M
1397/03/02	5,342	5,342	5,342	5,342	4.99	61	1M	7B
1397/03/01	5,088	5,088	5,088	5,088	4.99	3	6K	31M
1397/02/26	6,029	5,870	6,046	5,946	1.76	34	204K	1B
1397/02/25	5,920	5,920	5,924	5,843	0.02	2	1K	7M
1397/02/24	5,880	5,880	5,999	5,842	1.30	4	76K	447M
1397/02/23	5,603	5,603	5,900	5,767	0.0	5	317	2M
1397/02/22	6,020	5,900	6,020	5,767	0.51	6	19K	113M
1397/02/19	5,571	5,571	5,998	5,738	(0.03)	2	2K	10M
1397/02/18	5,572	5,571	6,149	5,740	(2.11)	7	49K	274M
1397/02/15	5,604	5,604	5,604	5,864	(0.02)	1	500	3M
1397/02/10	5,700	5,699	5,700	5,865	(2.22)	12	51K	292M
1397/02/09	5,821	5,821	5,821	5,998	(2.11)	4	49K	284M
1397/02/05	5,828	5,828	5,828	6,127	(0.11)	4	3K	16M
1397/02/03	6,099	6,099	6,099	6,134	(0.02)	4	2K	11M
1397/02/02	5,842	5,841	5,842	6,135	(0.05)	5	1K	6M
1397/02/01	5,835	5,835	5,835	6,138	0.0	1	50	292K
1397/01/27	6,000	6,000	6,000	6,138	(0.02)	1	986	6M
1397/01/26	6,000	5,860	6,000	6,139	(0.24)	3	6K	36M
1397/01/22	5,861	5,857	5,861	6,154	(0.18)	7	4K	24M
1397/01/21	5,925	5,877	5,925	6,165	(0.34)	6	9K	53M
1397/01/20	5,961	5,911	5,961	6,186	(0.48)	4	12K	71M
1397/01/15	6,124	6,124	6,124	6,216	(0.05)	2	3K	19M
1397/01/14	6,160	6,125	6,160	6,219	0.0	2	526	3M
1397/01/07	6,100	6,007	6,100	6,219	(0.26)	5	8K	50M
1397/01/06	6,011	6,011	6,011	6,235	(0.06)	1	2K	11M
1396/12/27	6,548	6,548	6,548	6,239	0.02	2	250	2M
1396/12/23	6,224	6,224	6,224	6,238	0.0	3	649	4M
1396/12/22	6,151	6,000	6,151	6,238	(0.98)	5	26K	158M
1396/12/21	6,300	6,300	6,300	6,300	0.98	1	800	5M
1396/12/14	6,330	6,103	6,332	6,239	(1.38)	8	48K	291M
1396/12/13	6,326	6,326	6,326	6,326	0.0	1	4K	25M
1396/12/12	6,261	6,138	6,261	6,326	(2.09)	10	62K	387M
1396/12/09	6,400	6,400	6,400	6,461	(0.02)	1	2K	13M
1396/12/08	6,523	6,510	6,523	6,462	0.40	4	40K	264M
1396/12/07	6,604	6,501	6,604	6,436	0.02	2	1K	9M
1396/12/06	6,429	6,429	6,429	6,435	0.0	1	8	51K
1396/12/05	6,400	6,400	6,400	6,435	(0.85)	5	71K	454M
1396/12/02	6,400	6,400	6,400	6,490	(0.22)	5	15K	96M
1396/11/30	6,550	6,550	6,550	6,504	0.02	1	2K	10M
1396/11/29	6,551	6,550	6,551	6,503	0.08	2	10K	66M
1396/11/23	6,402	6,400	6,425	6,498	(1.08)	6	49K	314M
1396/11/21	6,750	6,265	6,750	6,569	(0.26)	3	19K	126M
1396/11/17	6,650	6,500	6,650	6,586	0.0	4	570	4M
1396/11/16	6,483	6,483	7,067	6,586	(3.49)	24	81K	523M
1396/11/15	6,637	6,633	6,637	6,824	(0.58)	4	20K	133M
1396/11/14	6,700	6,700	6,850	6,864	0.0	3	938	6M
1396/11/11	6,865	6,634	6,865	6,864	(0.01)	2	266	2M
1396/11/10	6,990	6,900	6,990	6,865	0.0	2	1K	8M
1396/11/07	6,707	6,707	6,985	6,865	(0.04)	3	4K	31M
1396/11/04	6,700	6,700	6,700	6,868	(0.23)	3	10K	68M
1396/11/03	6,900	6,604	7,097	6,884	(0.23)	17	36K	245M
1396/11/02	7,100	6,835	7,100	6,900	0.13	6	5K	38M
1396/11/01	6,700	6,550	7,192	6,891	0.39	19	137K	945M
1396/10/27	6,700	6,700	6,700	6,864	(0.29)	3	13K	84M
1396/10/24	6,840	6,553	6,840	6,884	(0.19)	9	7K	44M
1396/10/23	6,602	6,602	6,602	6,897	(0.19)	5	5K	33M
1396/10/20	6,690	6,690	6,700	6,910	(0.48)	3	15K	100M
1396/10/19	6,603	6,602	6,603	6,943	(0.09)	3	2K	13M
1396/10/16	6,820	6,820	6,820	6,949	(0.01)	2	600	4M
1396/10/12	7,013	6,820	7,013	6,950	(0.17)	8	14K	93M
1396/10/10	6,910	6,820	6,990	6,962	(1.09)	16	42K	288M
1396/10/09	7,036	6,910	7,100	7,039	(0.07)	6	10K	73M
1396/10/06	7,018	7,017	7,100	7,044	(0.04)	9	18K	123M
1396/10/05	7,018	7,018	7,148	7,047	0.04	9	5K	33M
1396/10/04	7,138	7,016	7,138	7,044	0.03	7	6K	45M
1396/10/03	7,000	7,000	7,100	7,042	(0.04)	6	16K	113M
1396/10/02	7,100	6,980	7,100	7,045	(0.13)	7	17K	121M
1396/09/29	7,001	7,001	7,200	7,054	(0.01)	7	6K	40M
1396/09/28	7,100	7,006	7,150	7,055	0.24	19	26K	183M
1396/09/27	7,000	7,000	7,155	7,038	0.06	3	5K	34M
1396/09/26	7,000	6,895	7,140	7,034	(0.07)	6	6K	42M
1396/09/22	7,084	6,950	7,084	7,039	(1.3)	17	61K	425M
1396/09/21	6,957	6,957	7,002	7,132	(0.11)	4	6K	42M
1396/09/20	7,100	7,008	7,189	7,140	(0.11)	8	9K	61M
1396/09/19	7,002	7,002	7,277	7,148	(0.04)	6	5K	33M
1396/09/18	6,936	6,936	6,951	7,151	(0.13)	2	5K	35M
1396/09/14	7,240	7,240	7,240	7,160	0.01	1	1K	7M
1396/09/13	7,349	6,910	7,360	7,159	0.32	7	25K	181M
1396/09/12	7,050	7,050	7,300	7,136	1.68	22	83K	596M
1396/09/11	6,890	6,890	7,050	7,018	(0.17)	15	66K	460M
1396/09/08	6,875	6,872	6,980	7,030	(0.07)	5	4K	27M
1396/09/07	6,873	6,872	7,000	7,035	(0.1)	7	8K	56M
1396/09/05	7,000	6,872	7,000	7,042	(0.07)	6	4K	27M
1396/09/04	6,874	6,872	7,030	7,047	(0.27)	10	12K	81M
1396/09/01	6,891	6,872	7,098	7,066	(0.46)	17	19K	134M
1396/08/30	7,114	6,872	7,140	7,099	(0.14)	10	11K	75M
1396/08/29	6,986	6,985	7,244	7,109	(0.34)	13	21K	147M
1396/08/24	7,200	7,200	7,200	7,133	0.01	3	2K	15M
1396/08/23	7,110	7,110	7,110	7,132	0.0	1	500	4M
1396/08/22	7,201	6,974	7,397	7,132	(2.85)	53	117K	832M
1396/08/21	7,310	7,310	7,310	7,341	0.0	1	1K	11M
1396/08/20	7,200	7,200	7,301	7,341	(0.08)	6	4K	32M
1396/08/17	7,300	7,250	7,399	7,347	0.0	3	1K	7M
1396/08/16	7,204	7,204	7,204	7,347	0.0	1	102	735K
1396/08/15	7,499	7,499	7,499	7,347	0.03	2	2K	11M
1396/08/14	7,300	7,300	7,539	7,345	0.67	7	27K	201M
1396/08/13	7,375	7,375	7,375	7,296	0.0	2	154	1M
1396/08/09	7,290	7,150	7,526	7,296	0.08	9	13K	98M
1396/08/08	7,350	7,350	7,518	7,290	0.04	4	2K	15M
1396/08/07	7,404	7,404	7,404	7,287	0.03	3	2K	11M
1396/08/06	7,384	7,383	7,384	7,285	0.07	3	5K	39M
1396/08/03	7,500	7,484	7,550	7,280	0.55	13	16K	118M
1396/08/02	7,210	7,210	7,530	7,240	0.58	9	15K	115M
1396/08/01	7,035	7,000	7,544	7,198	0.17	36	164K	1B
1396/07/30	7,235	7,168	7,240	7,186	0.01	5	3K	22M
1396/07/29	7,236	7,003	7,236	7,185	(0.03)	7	3K	18M
1396/07/26	6,906	6,900	6,906	7,187	(0.13)	5	4K	25M
1396/07/24	7,030	7,000	7,030	7,196	(0.87)	14	30K	210M
1396/07/23	7,050	7,020	7,050	7,259	(0.37)	10	12K	88M
1396/07/22	7,062	7,062	7,062	7,286	(0.08)	2	3K	22M
1396/07/19	7,202	7,011	7,202	7,292	(0.08)	4	3K	22M
1396/07/18	7,105	7,015	7,454	7,298	(0.04)	5	17K	121M
1396/07/17	7,106	7,105	7,106	7,301	(0.26)	3	10K	72M
1396/07/16	7,104	7,104	7,599	7,320	0.60	12	17K	129M
1396/07/15	7,104	7,010	7,104	7,276	(0.86)	8	23K	165M
1396/07/10	7,203	7,025	7,203	7,339	(0.12)	4	6K	43M
1396/07/05	7,300	7,300	7,633	7,348	1.07	9	45K	338M
1396/07/02	7,015	7,015	7,300	7,270	(0.11)	6	14K	101M
1396/07/01	7,171	7,171	7,529	7,278	1.49	23	48K	357M
1396/06/29	6,999	6,999	7,282	7,171	3.39	22	80K	580M
1396/06/28	6,704	6,704	6,704	6,936	0.0	1	62	416K
1396/06/27	6,803	6,803	6,803	6,936	(0.01)	2	660	4M
1396/06/26	6,902	6,800	6,902	6,937	(0.86)	11	72K	494M
1396/06/25	6,950	6,901	6,950	6,997	(0.06)	4	5K	37M
1396/06/21	7,255	7,255	7,260	7,001	0.04	2	1K	10M
1396/06/19	7,250	7,000	7,260	6,998	0.06	9	7K	52M
1396/06/15	7,004	7,004	7,004	6,994	0.0	1	400	3M
1396/06/14	7,004	7,004	7,004	6,994	0.0	1	3K	20M
1396/06/12	7,050	7,050	7,051	6,994	0.0	2	501	4M
1396/06/11	7,240	7,050	7,240	6,994	0.07	5	3K	19M
1396/06/08	7,111	7,012	7,240	6,989	0.76	19	29K	207M
1396/06/07	7,010	7,010	7,010	6,936	0.04	7	5K	33M
1396/06/04	6,902	6,902	6,921	6,933	(0.01)	2	4K	26M
1396/06/01	7,000	6,902	7,000	6,934	0.0	4	531	4M
1396/05/31	7,000	6,931	7,000	6,934	0.0	4	24K	165M
1396/05/30	7,000	6,987	7,111	6,934	0.04	4	5K	33M
1396/05/29	6,899	6,873	6,999	6,931	(0.42)	9	45K	308M
1396/05/28	6,901	6,897	6,901	6,960	(0.06)	3	7K	48M
1396/05/25	7,024	7,004	7,024	6,964	0.14	6	22K	158M
1396/05/24	7,197	6,897	7,240	6,954	0.81	10	21K	153M
1396/05/23	6,873	6,873	7,001	6,898	0.01	2	1K	8M
1396/05/22	6,900	6,874	7,100	6,897	0.32	12	45K	314M
1396/05/21	6,875	6,875	6,940	6,875	0.01	6	4K	27M
1396/05/18	6,875	6,875	6,950	6,874	0.0	2	1K	10M
1396/05/17	6,874	6,873	6,874	6,874	(0.01)	8	81K	553M
1396/05/16	6,873	6,873	6,949	6,875	(0.98)	18	177K	1B
1396/05/11	6,910	6,873	7,000	6,943	(0.33)	9	34K	237M
1396/05/10	6,966	6,900	6,966	6,966	0.0	2	1K	7M
1396/05/09	6,873	6,873	7,060	6,966	1.46	12	104K	725M
1396/05/08	6,999	6,801	6,999	6,866	(0.01)	14	41K	279M
1396/05/07	6,959	6,800	6,959	6,867	(0.79)	16	59K	401M
1396/05/04	6,939	6,939	6,959	6,922	0.0	4	858	6M
1396/05/03	6,851	6,851	6,852	6,922	(0.03)	4	4K	25M
1396/05/02	6,900	6,801	6,900	6,924	(0.23)	16	16K	106M
1396/05/01	7,000	6,900	7,000	6,940	0.16	9	22K	154M
1396/04/31	7,060	7,000	7,060	6,929	0.03	2	2K	15M
1396/04/28	6,820	6,800	6,900	6,927	(1.35)	14	55K	378M
1396/04/27	7,090	6,820	7,090	7,022	(0.51)	10	22K	154M
1396/04/26	6,900	6,900	6,900	7,058	(0.13)	2	6K	43M
1396/04/25	7,300	6,910	7,300	7,067	(0.01)	2	2K	18M
1396/04/24	6,900	6,821	6,900	7,068	(0.49)	7	19K	130M
1396/04/21	6,968	6,929	7,200	7,103	(2.61)	31	60K	419M
1396/04/20	7,008	6,968	7,008	7,293	(0.56)	21	13K	91M
1396/04/19	7,161	7,085	7,161	7,334	(1.65)	31	38K	272M
1396/04/18	7,161	7,160	7,180	7,457	(0.43)	8	12K	82M
1396/04/17	7,570	7,300	7,570	7,489	(0.13)	3	7K	52M
1396/04/14	7,600	7,575	7,600	7,499	0.01	4	1K	10M
1396/04/13	7,350	7,350	7,600	7,498	0.03	15	11K	86M
1396/04/11	7,325	7,325	7,325	7,496	0.0	1	200	1M
1396/04/10	7,162	7,162	7,350	7,496	(0.03)	2	1K	8M
1396/04/07	7,350	7,350	7,352	7,498	(0.16)	25	8K	61M
1396/04/04	7,598	7,250	7,598	7,510	(0.13)	7	4K	32M
1396/03/31	7,579	7,575	7,580	7,520	0.0	4	672	5M
1396/03/29	7,205	7,150	7,205	7,520	(0.04)	4	960	7M
1396/03/28	7,260	7,152	7,260	7,523	(0.01)	3	370	3M
1396/03/27	7,600	7,250	7,600	7,524	1.47	15	68K	519M
1396/03/24	7,302	7,250	7,600	7,415	0.98	21	74K	554M
1396/03/23	7,340	7,300	7,340	7,343	(0.04)	11	13K	94M
1396/03/22	7,001	7,000	7,450	7,346	(0.24)	24	87K	641M
1396/03/21	7,011	6,951	7,680	7,364	0.66	51	212K	2B
1396/03/20	7,316	7,316	7,316	7,316	(5.0)	29	411K	3B
1396/03/17	7,370	7,370	7,370	7,701	(0.72)	12	17K	122M
1396/03/16	7,465	7,454	7,465	7,757	(1.13)	5	26K	196M
1396/03/01	8,570	8,570	9,000	8,796	(2.49)	49	140K	1B
1396/02/31	8,900	8,685	8,900	9,021	(1.32)	13	31K	272M
1396/02/30	9,360	9,150	9,360	9,142	2.52	15	61K	568M
1396/02/27	8,978	8,652	8,983	8,917	4.22	54	249K	2B
1396/02/26	8,600	8,600	8,666	8,556	1.11	29	62K	534M
1396/02/25	8,499	8,480	8,594	8,462	1.58	23	68K	578M
1396/02/24	8,400	8,311	8,500	8,330	0.26	15	26K	215M
1396/02/23	8,151	8,151	8,350	8,308	0.04	15	19K	161M
1396/02/20	8,292	8,151	8,350	8,305	(0.06)	14	15K	126M
1396/02/19	8,319	8,110	8,319	8,310	4.88	52	189K	2B
1396/02/18	8,151	8,150	8,151	7,923	2.06	17	48K	388M
1396/02/10	7,650	7,650	7,900	7,763	2.96	47	398K	3B
1396/02/09	7,647	7,390	7,699	7,540	1.99	18	67K	512M
1396/02/06	7,644	7,304	7,644	7,393	(0.05)	12	18K	136M
1396/02/04	7,500	7,500	7,590	7,397	0.46	12	27K	200M
1396/02/03	7,540	7,500	7,540	7,363	0.01	2	440	3M
1396/02/02	7,302	7,302	7,595	7,362	(0.2)	12	23K	169M
1396/01/30	7,304	7,302	7,304	7,377	(0.01)	3	2K	12M
1396/01/29	7,599	7,599	7,599	7,378	0.03	2	916	7M
1396/01/28	7,450	7,450	7,590	7,376	0.18	4	7K	51M
1396/01/27	7,236	7,235	7,450	7,363	(1.01)	11	44K	321M
1396/01/26	7,439	7,439	7,450	7,438	0.0	4	6K	43M
1396/01/23	7,221	7,221	7,221	7,438	0.0	1	250	2M
1396/01/21	7,597	7,414	7,597	7,438	0.04	4	2K	16M
1396/01/20	7,248	7,248	7,300	7,435	(0.04)	4	2K	17M
1396/01/19	7,414	7,414	7,414	7,438	0.0	3	817	6M
1396/01/16	7,135	7,135	7,550	7,438	(0.2)	6	7K	49M
1396/01/15	7,111	7,111	7,550	7,453	0.01	7	18K	133M
1396/01/14	7,400	7,400	7,400	7,452	0.0	1	403	3M
1396/01/09	7,500	7,450	7,600	7,452	0.69	27	309K	2B
1396/01/08	7,640	7,380	7,648	7,401	(0.11)	17	130K	963M
1396/01/07	7,500	7,500	7,600	7,409	0.01	2	1K	9M
1396/01/06	7,355	7,251	7,649	7,408	0.01	8	7K	50M
1396/01/05	7,600	7,500	7,600	7,407	0.14	4	8K	58M
1395/12/28	7,252	7,251	7,650	7,397	(0.05)	4	4K	26M
1395/12/25	7,351	7,260	7,351	7,401	(0.05)	3	6K	44M
1395/12/24	7,550	7,550	7,600	7,405	0.04	4	2K	13M
1395/12/22	7,519	7,351	7,520	7,402	(0.01)	5	3K	24M
1395/12/21	7,550	7,400	7,550	7,403	0.0	3	1K	9M
1395/12/18	7,294	7,250	7,294	7,403	(2.57)	15	65K	470M
1395/12/16	7,600	7,294	7,600	7,598	(1.03)	6	31K	228M
1395/12/15	7,599	7,599	7,655	7,677	(0.17)	9	20K	149M
1395/12/14	7,317	7,317	7,599	7,690	(0.16)	4	4K	27M
1395/12/11	7,600	7,500	7,600	7,702	(0.31)	12	14K	106M
1395/12/10	7,506	7,506	7,619	7,726	(0.18)	6	11K	84M
1395/12/09	7,700	7,600	7,700	7,740	(3.25)	29	78K	597M
1395/12/08	8,000	8,000	8,000	8,000	11.37	11	100K	800M
1395/11/26	13,473	13,201	13,475	13,367	(0.54)	36	50K	663M
1395/11/25	13,440	13,112	13,440	13,439	(0.27)	8	8K	106M
1395/11/24	13,400	13,380	13,480	13,475	(0.01)	8	2K	24M
1395/11/23	13,491	13,490	13,491	13,477	0.01	9	8K	110M
1395/11/20	13,400	13,400	13,489	13,475	(0.05)	3	6K	75M
1395/11/19	13,510	13,384	13,510	13,482	(0.07)	12	13K	171M
1395/11/18	13,510	13,500	13,519	13,492	0.27	15	39K	522M
1395/11/17	13,399	12,881	13,399	13,455	(0.05)	6	1K	15M
1395/11/16	13,510	13,510	13,510	13,462	0.02	2	4K	51M
1395/11/13	13,519	13,519	13,519	13,459	0.03	1	4K	53M
1395/11/12	13,447	13,447	13,519	13,455	0.58	17	40K	540M
1395/11/11	13,400	13,390	13,448	13,377	0.15	15	28K	375M
1395/11/10	13,399	13,349	13,442	13,357	1.91	16	49K	655M
1395/11/09	13,000	12,871	13,393	13,107	(0.89)	10	22K	278M
1395/11/06	13,300	13,200	13,320	13,225	0.0	6	1K	15M
1395/11/05	12,872	12,872	13,480	13,225	(0.02)	8	3K	33M
1395/11/04	13,300	13,261	13,300	13,228	0.02	4	4K	48M
1395/11/03	13,200	13,200	13,300	13,225	0.02	6	2K	33M
1395/11/02	13,300	13,300	13,300	13,223	0.14	9	12K	153M
1395/10/29	13,200	13,200	13,250	13,204	0.08	8	20K	264M
1395/10/28	13,000	13,000	13,000	13,193	(0.21)	1	7K	97M
1395/10/27	13,200	13,000	13,200	13,221	(0.08)	21	6K	73M
1395/10/26	13,001	12,879	13,001	13,232	(0.05)	9	2K	20M
1395/10/25	13,226	13,225	13,226	13,239	(0.01)	4	3K	40M
1395/10/22	13,100	13,100	13,100	13,240	(0.01)	1	500	7M
1395/10/18	13,055	13,055	13,200	13,241	(0.03)	4	6K	74M
1395/10/15	13,100	13,100	13,300	13,245	0.02	7	15K	193M
1395/10/14	13,250	13,030	13,250	13,242	(0.07)	6	3K	37M
1395/10/12	13,350	13,017	13,350	13,251	(0.52)	6	14K	186M
1395/10/11	13,496	13,495	13,496	13,320	0.05	3	2K	24M
1395/10/06	13,479	13,479	13,519	13,314	0.35	10	12K	158M
1395/10/04	13,490	13,490	13,580	13,268	0.03	4	750	10M
1395/10/01	13,343	13,009	13,350	13,264	0.02	10	30K	399M
1395/09/30	13,349	13,349	13,349	13,261	0.0	1	320	4M
1395/09/29	12,871	12,871	12,871	13,261	(0.28)	1	5K	64M
1395/09/28	13,500	13,110	13,500	13,298	(0.07)	7	10K	128M
1395/09/24	13,500	13,330	13,500	13,307	0.07	4	3K	36M
1395/09/23	13,300	13,300	13,555	13,298	0.46	19	14K	187M
1395/09/22	13,110	13,000	13,115	13,237	(2.75)	16	43K	561M
1395/09/21	13,501	13,300	13,918	13,611	(1.19)	8	27K	360M
1395/09/20	13,700	13,700	13,700	13,775	0.0	1	200	3M
1395/09/17	13,557	13,551	13,700	13,775	(0.36)	9	12K	159M
1395/09/16	13,953	13,510	13,953	13,825	0.95	10	39K	539M
1395/09/15	13,570	13,400	13,992	13,695	1.88	22	59K	810M
1395/09/14	13,568	13,330	13,594	13,442	(0.14)	13	14K	188M
1395/09/09	13,056	13,056	13,200	13,461	(0.64)	9	11K	148M
1395/09/07	13,929	13,146	13,929	13,548	(2.08)	22	39K	517M
1395/09/06	13,590	13,590	13,872	13,836	4.72	51	110K	2B
1395/09/03	13,500	13,500	13,594	13,212	0.29	4	5K	71M
1395/09/02	13,369	13,200	13,400	13,174	0.96	14	23K	312M
1395/08/29	13,001	12,900	13,001	13,049	(0.02)	5	1K	16M
1395/08/26	13,250	13,250	13,251	13,052	0.02	3	975	13M
1395/08/25	13,049	13,049	13,049	13,049	0.0	1	6K	84M
1395/08/24	13,049	13,001	13,049	13,049	0.0	3	3K	33M
1395/08/22	13,011	12,900	13,011	13,049	(1.35)	12	34K	443M
1395/08/19	13,049	12,900	13,049	13,227	(1.66)	12	25K	321M
1395/08/18	13,335	13,335	13,335	13,450	(0.07)	1	4K	53M
1395/08/17	13,280	13,280	13,280	13,459	(0.01)	2	751	10M
1395/08/16	13,271	13,271	13,271	13,461	(0.02)	3	984	13M
1395/08/15	13,266	13,260	13,266	13,464	(0.13)	2	5K	63M
1395/08/12	13,899	13,260	13,899	13,482	0.35	9	14K	187M
1395/08/11	13,550	13,400	13,601	13,435	0.37	13	17K	225M
1395/08/10	13,548	13,362	13,900	13,385	0.17	29	536K	7B
1395/08/09	13,500	13,500	13,550	13,362	0.02	2	1K	14M
1395/08/08	13,400	13,070	13,400	13,359	(0.42)	9	18K	236M
1395/08/05	13,300	13,300	13,550	13,415	(0.12)	12	7K	96M
1395/08/03	13,750	13,650	13,750	13,431	0.10	3	2K	34M
1395/08/02	13,210	13,202	13,930	13,417	(1.83)	11	77K	1B
1395/08/01	13,333	13,333	13,930	13,667	(1.28)	18	104K	1B
1395/07/28	13,330	13,330	13,330	13,844	(0.19)	2	3K	39M
1395/07/27	13,850	13,850	13,850	13,871	(0.03)	3	8K	114M
1395/07/26	13,929	13,850	13,929	13,875	0.62	7	44K	610M
1395/07/25	13,500	13,430	13,854	13,790	4.51	32	70K	963M
1395/07/24	13,001	12,827	13,500	13,195	(0.6)	12	61K	803M
1395/07/19	13,600	13,226	13,666	13,274	0.36	47	345K	5B
1395/07/18	13,476	13,476	13,555	13,226	1.12	14	19K	258M
1395/07/17	13,692	13,000	13,692	13,079	0.28	17	24K	320M
1395/07/14	12,813	12,813	12,813	13,042	(0.33)	6	9K	116M
1395/07/13	13,800	12,736	13,800	13,085	(0.98)	17	22K	280M
1395/07/12	13,700	13,001	13,700	13,215	(1.46)	32	29K	380M
1395/07/11	13,399	13,399	13,726	13,411	0.09	9	3K	35M
1395/07/10	13,810	13,810	13,829	13,399	0.01	2	286	4M
1395/07/07	12,801	12,801	13,598	13,397	(0.01)	2	196	3M
1395/07/06	13,595	13,580	13,595	13,398	0.88	13	21K	291M
1395/07/05	13,598	13,594	13,598	13,281	0.07	5	2K	23M
1395/07/04	13,600	13,499	13,600	13,272	0.04	6	1K	17M
1395/06/31	13,615	13,599	13,618	13,267	0.27	12	6K	75M
1395/06/29	13,300	13,102	13,618	13,231	1.05	22	24K	325M
1395/06/28	12,584	12,555	13,213	13,094	4.05	26	61K	801M
1395/06/27	12,600	12,600	12,944	12,584	0.26	7	5K	66M
1395/06/24	12,550	12,500	12,600	12,551	(0.01)	6	3K	32M
1395/06/23	12,552	12,551	12,561	12,552	(0.11)	15	67K	838M
1395/06/20	12,793	12,411	12,940	12,566	(1.77)	13	53K	665M
1395/06/17	12,602	12,602	12,602	12,793	0.0	1	150	2M
1395/06/16	12,700	12,700	12,972	12,793	1.59	11	32K	420M
1395/06/15	12,987	12,600	12,987	12,593	0.37	10	50K	633M
1395/06/14	12,790	12,790	12,992	12,547	0.36	6	6K	82M
1395/06/13	12,300	12,300	12,302	12,502	(1.82)	10	31K	379M
1395/06/09	12,850	12,600	13,098	12,734	(1.61)	17	36K	457M
1395/06/07	12,950	12,900	12,950	12,943	(0.01)	6	14K	186M
1395/06/06	12,901	12,882	13,169	12,944	(0.09)	8	13K	161M
1395/06/03	13,187	13,179	13,188	12,956	0.05	6	1K	19M
1395/06/02	13,000	12,981	13,000	12,950	0.04	2	5K	70M
1395/06/01	12,614	12,614	13,200	12,945	(0.12)	7	6K	78M
1395/05/31	12,990	12,990	13,300	12,960	1.37	10	25K	334M
1395/05/30	12,600	12,600	12,600	12,785	(0.02)	1	802	10M
1395/05/27	12,994	12,750	12,994	12,788	0.12	7	8K	98M
1395/05/25	12,818	12,818	13,000	12,773	0.66	5	20K	259M
1395/05/24	12,500	12,500	12,500	12,689	(0.01)	1	200	2M
1395/05/20	13,040	13,000	13,040	12,690	0.06	3	1K	16M
1395/05/19	12,703	12,480	12,703	12,683	(0.06)	7	5K	60M
1395/05/18	12,371	12,371	12,692	12,690	(0.01)	8	8K	102M
1395/05/17	12,750	12,325	13,179	12,691	(2.17)	27	88K	1B
1395/05/16	12,600	12,600	12,850	12,973	(0.94)	11	22K	280M
1395/05/13	12,651	12,600	12,899	13,096	(0.82)	10	11K	139M
1395/05/12	12,996	12,996	12,996	13,204	(0.03)	2	1K	13M
1395/05/11	13,000	13,000	13,000	13,208	(0.03)	1	1K	13M
1395/05/10	12,617	12,617	12,700	13,212	(0.08)	2	980	12M
1395/05/06	13,197	12,851	13,302	13,222	4.36	22	62K	819M
1395/05/05	12,605	12,601	12,631	12,669	(0.17)	18	19K	243M
1395/05/04	12,490	12,490	13,199	12,690	(0.67)	24	34K	435M
1395/05/03	12,800	12,775	12,800	12,775	0.0	4	4K	47M
1395/05/02	13,200	12,720	13,200	12,775	(1.14)	23	50K	641M
1395/04/30	12,900	12,841	12,933	12,922	(0.05)	34	226K	3B
1395/04/29	12,910	12,909	12,925	12,929	(0.03)	5	9K	116M
1395/04/28	12,900	12,900	13,200	12,933	0.03	7	8K	108M
1395/04/27	12,820	12,820	13,143	12,929	(1.63)	12	50K	644M
1395/04/26	13,143	13,143	13,143	13,143	0.0	1	10K	131M
1395/04/23	13,049	13,049	13,049	13,143	(0.74)	15	30K	386M
1395/04/22	13,223	13,050	13,237	13,241	(0.07)	17	18K	237M
1395/04/21	13,590	13,590	13,590	13,250	0.01	1	100	1M
1395/04/20	13,221	13,221	13,250	13,249	0.42	25	1M	14B
1395/04/19	13,207	13,100	13,768	13,194	0.05	10	3K	45M
1395/04/15	13,206	13,206	13,206	13,188	0.02	1	5K	66M
1395/04/14	13,201	13,077	13,842	13,186	(4.21)	17	253K	3B
1395/04/13	13,499	13,499	13,777	13,765	4.91	16	81K	1B
1395/04/12	13,090	13,000	13,090	13,121	(0.18)	13	11K	143M
1395/04/09	13,189	12,800	13,300	13,145	(0.32)	11	15K	191M
1395/04/08	13,300	12,852	13,300	13,187	(2.51)	33	36K	465M
1395/04/06	13,326	13,050	13,326	13,527	(1.46)	17	21K	272M
1395/04/05	13,320	13,320	13,321	13,727	(0.12)	5	2K	29M
1395/04/02	13,699	13,272	13,780	13,743	(1.52)	31	27K	362M
1395/04/01	14,449	13,832	14,449	13,955	0.24	22	42K	590M
1395/03/31	14,160	14,150	14,217	13,921	2.81	41	33K	468M
1395/03/30	14,000	14,000	14,156	13,540	0.29	13	4K	57M
1395/03/29	13,500	13,290	14,000	13,501	0.11	20	7K	95M
1395/03/26	13,135	13,134	13,488	13,486	(0.89)	11	16K	212M
1395/03/25	13,215	13,141	13,500	13,607	(0.94)	19	15K	197M
1395/03/24	14,390	13,118	14,390	13,736	(0.52)	17	12K	160M
1395/03/23	13,864	13,219	13,864	13,808	4.57	85	168K	2B
1395/03/22	13,219	13,219	13,219	13,204	4.88	10	56K	743M
1395/03/19	12,921	12,921	12,921	12,590	2.31	9	27K	344M
1395/03/18	12,736	12,736	12,736	12,306	1.45	7	17K	213M
1395/03/17	12,736	12,736	12,736	12,130	0.0	1	22	280K
1395/03/16	12,622	12,622	12,622	12,130	0.91	3	10K	131M
1395/03/12	12,440	12,440	12,446	12,021	1.41	11	16K	203M
1395/03/11	11,800	11,800	12,135	11,854	2.56	21	30K	366M
1395/03/04	13,190	13,150	13,295	13,258	4.71	34	68K	900M
1395/03/03	13,240	13,219	13,240	12,662	0.04	7	507	7M
1395/03/01	13,186	13,186	13,190	12,657	0.76	11	9K	115M
1395/02/29	12,790	12,502	13,058	12,562	1.01	19	12K	156M
1395/02/27	12,430	12,411	12,600	12,437	(1.99)	8	229K	3B
1395/02/26	12,116	12,116	13,200	12,690	(0.49)	6	6K	71M
1395/02/25	12,792	12,200	12,792	12,753	(0.3)	3	4K	55M
1395/02/22	13,090	12,566	13,100	12,792	(1.68)	27	41K	520M
1395/02/21	13,080	13,080	13,090	13,010	0.06	6	6K	73M
1395/02/20	12,349	12,349	13,200	13,002	0.07	11	5K	59M
1395/02/18	13,200	13,200	13,200	12,993	0.01	2	405	5M
1395/02/15	13,200	12,800	13,200	12,992	0.12	9	41K	531M
1395/02/14	12,850	12,850	13,001	12,977	1.56	21	52K	676M
1395/02/13	12,980	12,980	13,224	12,778	0.10	8	2K	27M
1395/02/12	12,900	12,765	12,900	12,765	0.0	3	5K	66M
1395/02/08	12,990	12,990	13,000	12,765	0.05	4	1K	18M
1395/02/07	12,995	12,995	12,995	12,759	0.02	2	500	6M
1395/02/06	12,700	12,298	12,939	12,757	(0.11)	8	3K	42M
1395/02/04	13,200	13,150	13,200	12,771	0.02	2	320	4M
1395/02/01	13,000	13,000	13,316	12,769	0.69	11	8K	113M
1395/01/31	12,887	12,850	12,999	12,682	2.16	20	31K	403M
1395/01/30	12,874	12,874	12,886	12,414	0.19	5	3K	35M
1395/01/29	12,200	12,200	12,200	12,391	(0.02)	2	1K	12M
1395/01/28	12,420	12,110	12,422	12,394	(1.83)	20	97K	1B
1395/01/25	12,500	12,500	12,885	12,625	(0.3)	10	90K	1B
1395/01/24	12,370	12,370	12,900	12,663	(0.07)	8	11K	142M
1395/01/23	12,999	12,951	12,999	12,672	0.04	3	920	12M
1395/01/22	13,000	12,456	13,000	12,667	(0.33)	8	11K	133M
1395/01/21	12,552	12,306	12,700	12,709	(0.26)	10	10K	120M
1395/01/18	12,351	12,309	12,851	12,742	(0.15)	7	5K	58M
1395/01/17	12,250	12,250	12,305	12,761	(0.72)	11	9K	109M
1395/01/16	12,261	12,261	12,261	12,854	0.0	1	1	12K
1395/01/15	13,000	12,735	13,000	12,854	(4.11)	15	50K	633M
1395/01/11	12,901	12,873	13,000	13,405	(0.25)	5	3K	44M
1395/01/10	13,500	13,003	13,500	13,438	(0.11)	2	2K	33M
1395/01/08	12,891	12,890	13,770	13,453	(0.61)	18	10K	128M
1394/12/26	13,499	13,023	13,810	13,536	(0.01)	6	241	3M
1394/12/25	13,890	13,021	13,897	13,537	0.04	3	901	12M
1394/12/22	12,901	12,901	13,829	13,532	(0.35)	15	5K	65M
1394/12/19	13,950	13,121	13,950	13,580	(0.06)	4	8K	113M
1394/12/18	13,300	13,009	14,000	13,588	1.21	22	23K	320M
1394/12/17	13,100	13,050	13,100	13,425	(0.94)	5	16K	204M
1394/12/16	13,500	13,006	13,500	13,553	(0.97)	12	12K	158M
1394/12/15	13,200	13,150	13,600	13,686	(0.53)	14	7K	97M
1394/12/12	13,311	13,311	13,311	13,759	(0.07)	3	1K	17M
1394/12/11	13,159	13,159	13,159	13,769	(0.59)	8	7K	90M
1394/12/10	13,395	13,395	13,395	13,851	(1.77)	11	20K	272M
1394/12/08	14,218	13,600	14,320	14,100	0.71	8	24K	335M
1394/12/05	13,970	13,970	14,200	14,000	0.70	12	20K	284M
1394/12/04	13,900	13,352	14,150	13,902	(0.04)	6	28K	393M
1394/12/03	13,750	13,350	13,990	13,907	(0.3)	16	46K	638M
1394/12/01	13,310	13,310	14,212	13,949	0.19	26	99K	1B
1394/11/28	13,302	13,302	14,149	13,923	1.93	18	58K	802M
1394/11/27	14,000	14,000	14,166	13,660	0.27	6	4K	61M
1394/11/26	13,002	13,000	13,974	13,623	0.64	42	55K	753M
1394/11/25	13,450	13,450	13,720	13,536	0.22	16	40K	547M
1394/11/24	13,501	13,250	13,503	13,506	(0.14)	10	12K	162M
1394/11/21	13,699	13,500	13,699	13,525	0.16	17	15K	207M
1394/11/20	13,489	13,300	13,750	13,504	1.49	53	131K	2B
1394/11/19	13,390	12,800	13,500	13,306	0.49	16	20K	267M
1394/11/18	13,200	13,200	13,580	13,241	0.53	19	24K	320M
1394/11/17	13,550	12,956	13,550	13,171	(0.51)	24	29K	376M
1394/11/14	13,599	12,521	13,599	13,238	1.31	40	27K	364M
1394/11/13	13,067	13,067	13,067	13,067	5.00	15	60K	788M
1394/11/12	12,687	12,200	12,724	12,445	2.69	60	670K	8B
1394/11/11	12,492	12,100	12,492	12,119	0.29	6	8K	95M
1394/11/10	11,884	11,872	12,300	12,084	(0.83)	39	61K	742M
1394/11/07	12,400	12,103	12,400	12,185	(1.06)	31	41K	500M
1394/11/06	12,680	12,111	12,680	12,316	1.30	42	48K	590M
1394/11/05	12,290	12,000	12,290	12,158	(0.07)	57	107K	1B
1394/11/04	12,800	11,974	12,800	12,166	(3.46)	58	83K	1B
1394/11/03	12,670	12,000	12,700	12,602	4.11	75	115K	1B
1394/10/30	11,480	11,451	12,207	12,105	4.12	70	208K	3B
1394/10/29	11,501	11,471	11,880	11,626	0.20	32	23K	266M
1394/10/28	11,600	11,500	11,780	11,603	(0.11)	27	24K	284M
1394/10/26	11,485	11,483	11,650	11,616	(0.75)	34	27K	316M
1394/10/23	11,501	11,484	11,640	11,704	(1.42)	22	26K	302M
1394/10/22	11,461	11,461	11,650	11,872	(0.63)	19	9K	105M
1394/10/21	11,460	11,450	12,098	11,947	(0.81)	14	10K	116M
1394/10/20	12,458	11,552	12,458	12,044	(0.07)	12	2K	24M
1394/10/19	12,488	11,600	12,488	12,052	(0.39)	5	6K	65M
1394/10/16	12,195	11,807	12,195	12,099	(0.06)	5	3K	42M
1394/10/15	11,945	11,945	12,210	12,106	3.86	23	104K	1B
1394/10/14	11,603	11,500	12,260	11,656	(0.54)	17	45K	519M
1394/10/13	11,801	11,600	11,801	11,719	(0.69)	17	28K	323M
1394/10/12	11,582	11,567	12,199	11,801	(0.08)	9	3K	35M
1394/10/09	11,660	11,660	11,660	11,811	(0.04)	4	2K	20M
1394/10/07	11,500	11,500	12,265	11,816	(0.02)	9	3K	33M
1394/10/06	11,501	11,501	11,510	11,818	(0.22)	11	4K	51M
1394/10/05	11,872	11,588	11,890	11,844	(2.89)	19	50K	590M
1394/10/01	11,900	11,872	11,900	12,197	(0.49)	6	9K	106M
1394/09/30	11,875	11,872	11,875	12,257	(0.02)	2	430	5M
1394/09/29	11,873	11,872	11,873	12,260	(0.52)	2	8K	97M
1394/09/28	12,180	12,001	12,180	12,324	(0.15)	16	5K	58M
1394/09/25	12,750	12,750	12,795	12,342	0.04	4	654	8M
1394/09/24	12,800	12,800	12,800	12,337	0.01	1	100	1M
1394/09/23	12,050	12,050	12,498	12,336	0.06	8	4K	51M
1394/09/22	12,400	12,400	12,400	12,329	0.01	1	403	5M
1394/09/18	12,400	12,400	12,400	12,328	0.0	1	200	2M
1394/09/16	12,110	12,100	12,110	12,328	(0.01)	3	302	4M
1394/09/15	12,151	12,040	12,151	12,329	(0.06)	6	2K	21M
1394/09/14	12,350	12,200	12,498	12,337	0.02	8	2K	26M
1394/09/10	12,050	12,020	12,300	12,335	(0.06)	4	2K	18M
1394/09/09	12,400	12,040	12,400	12,343	(0.01)	4	885	11M
1394/09/08	12,265	11,993	12,265	12,344	(1.04)	28	17K	204M
1394/09/07	12,295	12,295	12,400	12,474	(0.56)	17	17K	205M
1394/09/04	12,400	12,265	12,480	12,544	(0.44)	17	13K	162M
1394/09/03	12,650	12,407	13,280	12,600	(0.39)	24	18K	228M
1394/09/02	12,650	12,472	13,000	12,649	(3.13)	61	44K	552M
1394/09/01	12,900	12,619	13,119	13,058	(1.67)	25	31K	397M
1394/08/30	12,947	12,900	13,199	13,280	(1.29)	36	20K	262M
1394/08/27	13,150	12,950	13,697	13,454	(0.52)	9	13K	173M
1394/08/26	13,200	13,148	13,499	13,524	(2.28)	40	27K	351M
1394/08/25	14,000	13,500	14,140	13,839	(0.81)	21	17K	229M
1394/08/24	13,786	13,786	14,170	13,952	2.38	55	70K	983M
1394/08/23	13,888	13,201	13,888	13,627	(0.09)	11	2K	31M
1394/08/20	13,511	13,204	13,511	13,639	(0.66)	15	11K	148M
1394/08/19	13,700	13,390	13,889	13,730	(0.25)	36	17K	227M
1394/08/18	13,680	13,506	14,100	13,765	1.12	75	64K	881M
1394/08/17	13,450	13,383	13,950	13,613	(3.32)	79	58K	787M
1394/08/16	14,068	13,500	14,492	14,080	1.03	154	149K	2B
1394/08/13	13,936	13,903	13,936	13,936	5.00	234	395K	6B
1394/08/12	12,950	12,950	13,533	13,273	2.98	36	71K	936M
1394/08/11	13,097	12,313	13,097	12,889	(0.16)	8	2K	27M
1394/08/10	13,000	13,000	13,076	12,910	0.19	2	12K	153M
1394/08/09	13,235	13,228	13,250	12,885	0.26	6	5K	65M
1394/08/06	12,550	12,312	12,550	12,852	(0.83)	6	10K	123M
1394/08/05	12,501	12,361	12,501	12,959	(0.27)	8	4K	45M
1394/08/03	13,000	12,700	13,000	12,994	(0.05)	7	4K	50M
1394/07/29	13,010	12,960	13,010	13,001	0.0	3	847	11M
1394/07/28	13,000	13,000	13,000	13,001	0.0	1	222	3M
1394/07/26	13,000	12,960	13,325	13,001	0.89	7	40K	523M
1394/07/25	13,325	13,325	13,325	12,886	1.54	24	18K	236M
1394/07/22	12,684	12,684	12,960	12,691	2.82	11	43K	547M
1394/07/21	12,684	12,684	12,684	12,343	0.59	1	10K	127M
1394/07/20	12,450	12,450	12,550	12,271	1.08	4	21K	260M
1394/07/19	12,300	12,300	12,350	12,140	0.43	4	12K	143M
1394/07/14	12,191	12,191	12,350	12,088	0.07	3	3K	37M
1394/07/13	12,080	12,080	12,350	12,080	0.07	2	2K	25M
1394/07/12	12,250	12,250	12,250	12,072	0.0	1	100	1M
1394/07/11	12,073	12,073	12,073	12,072	0.0	1	100	1M
1394/07/05	12,072	12,072	12,072	12,072	0.0	1	640	8M
1394/07/04	12,072	12,072	12,072	12,072	0.0	1	1K	13M
1394/07/01	11,878	11,878	11,878	12,072	0.0	1	58	689K
1394/06/30	12,050	11,894	12,050	12,072	(0.67)	9	22K	264M
1394/06/29	12,450	12,050	12,450	12,154	(0.02)	2	901	11M
1394/06/28	12,102	12,102	12,610	12,156	0.03	10	1K	16M
1394/06/25	12,004	12,004	12,004	12,152	0.0	1	100	1M
1394/06/22	12,046	12,000	12,046	12,152	(0.1)	7	5K	64M
1394/06/21	12,171	12,057	12,171	12,164	(0.06)	5	4K	48M
1394/06/17	12,041	12,041	12,046	12,171	(0.01)	3	386	5M
1394/06/15	12,100	12,100	12,500	12,172	0.02	18	1K	12M
1394/06/11	12,107	12,041	12,107	12,170	(0.05)	8	5K	58M
1394/06/10	12,096	12,091	12,096	12,176	(0.07)	6	5K	64M
1394/06/09	12,250	12,250	12,250	12,184	0.0	1	300	4M
1394/06/08	12,495	12,495	12,618	12,184	0.10	3	2K	20M
1394/06/07	12,041	12,041	12,100	12,172	(0.02)	5	1K	14M
1394/06/04	12,174	12,174	12,174	12,174	0.0	4	3K	38M
1394/05/31	12,200	12,200	12,200	12,174	0.0	1	222	3M
1394/05/28	12,300	12,172	12,300	12,174	0.02	7	18K	220M
1394/05/27	12,610	12,500	12,618	12,171	0.05	7	1K	13M
1394/05/26	12,400	12,272	12,400	12,165	0.10	6	5K	62M
1394/05/25	12,455	12,151	12,455	12,153	0.0	2	220	3M
1394/05/21	12,230	12,230	12,250	12,153	0.01	4	484	6M
1394/05/19	12,236	12,151	12,237	12,152	0.01	3	664	8M
1394/05/17	12,470	12,470	12,470	12,151	0.01	1	100	1M
1394/05/14	12,125	12,125	12,300	12,150	0.21	13	9K	105M
1394/05/12	12,000	12,000	12,000	12,125	(0.48)	3	18K	222M
1394/05/11	12,100	12,100	12,200	12,184	0.0	2	325	4M
1394/05/10	12,001	12,000	12,001	12,184	(1.62)	13	30K	360M
1394/05/07	11,903	11,902	12,248	12,385	(0.14)	6	2K	28M
1394/05/06	12,596	11,901	12,599	12,402	(0.94)	12	12K	147M
1394/05/04	12,000	12,000	12,000	12,520	(0.09)	1	1K	14M
1394/05/03	12,013	12,000	12,013	12,531	(0.7)	8	8K	98M
1394/04/31	13,150	12,707	13,150	12,619	0.28	6	11K	140M
1394/04/30	12,499	12,499	13,000	12,584	0.11	6	5K	64M
1394/04/23	12,805	12,650	12,805	12,570	0.01	4	440	6M
1394/04/22	11,711	11,711	12,650	12,569	3.97	43	54K	680M
1394/04/21	12,101	12,101	12,600	12,089	0.23	6	3K	39M
1394/04/20	12,581	12,581	12,582	12,061	0.10	3	1K	16M
1394/04/16	11,878	11,872	11,903	12,049	(0.35)	15	12K	141M
1394/04/15	11,966	11,900	11,966	12,091	(0.01)	3	450	5M
1394/04/14	12,500	12,475	12,500	12,092	0.11	4	2K	22M
1394/04/13	12,120	12,099	12,120	12,079	0.06	10	14K	164M
1394/04/10	12,072	12,072	12,120	12,072	0.0	2	2K	26M
1394/04/09	12,000	12,000	12,072	12,072	(0.01)	2	2K	19M
1394/04/07	12,013	12,010	12,013	12,073	(0.21)	9	17K	210M
1394/04/06	12,011	12,011	12,568	12,099	(0.01)	4	1K	14M
1394/04/03	12,011	12,011	12,011	12,100	(0.06)	14	4K	47M
1394/04/02	12,592	12,591	12,592	12,107	0.16	5	2K	27M
1394/04/01	12,570	12,570	12,592	12,088	0.57	8	7K	88M
1394/03/31	12,000	12,000	12,000	12,019	0.0	1	226	3M
1394/03/30	12,450	12,450	12,500	12,019	0.08	4	1K	15M
1394/03/27	12,399	11,900	12,479	12,009	0.10	10	3K	41M
1394/03/26	12,000	11,890	12,000	11,997	0.0	2	233	3M
1394/03/25	12,540	11,900	12,550	11,997	0.14	4	4K	49M
1394/03/24	12,000	11,900	12,001	11,980	(0.28)	8	22K	264M
1394/03/20	11,901	11,900	12,350	12,014	0.01	5	3K	30M
1394/03/19	12,020	12,000	12,030	12,013	(0.01)	9	17K	205M
1394/03/18	12,000	12,000	12,001	12,014	(0.02)	7	11K	132M
1394/03/17	12,001	12,001	12,001	12,017	0.0	2	190	2M
1394/03/16	12,000	12,000	12,000	12,017	0.0	2	14	168K
1394/03/12	12,166	12,001	12,350	12,017	0.38	14	8K	102M
1394/03/11	11,872	11,872	12,370	11,971	(0.21)	12	35K	413M
1394/03/10	12,561	12,003	12,561	11,996	0.28	11	4K	46M
1394/02/30	13,998	13,320	13,999	13,623	0.73	12	16K	222M
1394/02/29	14,000	14,000	14,000	13,524	0.01	3	211	3M
1394/02/28	13,122	13,121	14,000	13,522	0.10	5	2K	27M
1394/02/23	13,999	13,500	14,012	13,508	0.25	13	4K	57M
1394/02/22	12,940	12,940	13,475	13,474	(0.01)	5	5K	69M
1394/02/21	12,938	12,938	12,938	13,475	(0.01)	1	100	1M
1394/02/20	12,955	12,953	12,958	13,476	(0.12)	8	2K	22M
1394/02/19	12,975	12,959	12,975	13,492	(0.04)	3	607	8M
1394/02/15	12,999	12,976	13,120	13,498	(0.13)	4	2K	24M
1394/02/14	13,121	13,118	13,122	13,515	(1.09)	15	16K	206M
1394/02/13	13,950	13,383	13,950	13,664	(1.98)	8	29K	387M
1394/02/09	13,940	13,940	13,950	13,940	(3.99)	13	60K	833M
1394/02/08	14,500	13,989	14,500	14,520	(0.35)	28	20K	281M
1394/02/07	14,500	14,500	14,600	14,571	(0.11)	10	11K	158M
1394/02/06	14,800	14,701	14,822	14,587	0.06	9	3K	38M
1394/02/05	14,800	14,800	14,800	14,578	0.19	14	6K	93M
1394/02/02	14,500	14,500	14,600	14,551	(0.87)	30	43K	629M
1394/02/01	14,800	14,472	14,800	14,679	(0.68)	13	22K	325M
1394/01/31	15,336	14,732	15,336	14,779	(11.34)	190	264K	4B
1394/01/30	16,071	16,071	16,071	16,669	(0.42)	11	6K	98M
1394/01/29	16,078	16,078	16,078	16,740	(0.04)	2	570	9M
1394/01/26	16,149	16,149	16,149	16,747	(0.44)	7	6K	102M
1394/01/25	16,214	16,214	16,214	16,821	(0.4)	3	6K	93M
1394/01/24	16,281	16,281	16,281	16,889	(0.41)	3	6K	97M
1394/01/23	16,282	16,282	16,282	16,959	(0.01)	1	57	928K
1394/01/19	16,287	16,287	16,287	16,960	(0.03)	2	450	7M
1394/01/18	16,325	16,325	16,325	16,965	(0.24)	9	3K	55M
1394/01/17	16,382	16,382	16,382	17,005	(0.35)	9	5K	81M
1394/01/16	17,680	16,360	17,680	17,064	0.16	248	109K	2B
1394/01/15	16,500	16,500	17,160	17,037	22.68	300	418K	7B
1393/12/25	24,600	24,600	25,500	24,997	(0.07)	41	42K	1B
1393/12/24	24,501	24,500	25,550	25,014	0.16	23	34K	857M
1393/12/23	25,400	24,779	25,552	24,974	0.79	37	30K	746M
1393/12/20	25,500	24,999	25,500	24,779	0.49	11	11K	277M
1393/12/19	25,000	24,500	25,525	24,658	0.35	16	6K	142M
1393/12/18	24,571	24,571	24,571	24,571	4.00	27	50K	1B
1393/12/17	24,000	24,000	24,095	23,626	1.97	14	16K	391M
1393/12/16	23,500	23,500	23,564	23,169	2.26	15	19K	438M
1393/12/13	23,400	23,400	23,448	22,658	0.49	8	4K	92M
1393/12/12	21,750	21,750	22,550	22,547	3.98	4	32K	722M
1393/12/09	21,683	21,683	21,683	21,683	0.0	1	401	9M
1393/11/29	22,398	22,398	22,497	21,683	0.24	14	4K	89M
1393/11/28	21,500	21,500	22,312	21,632	0.83	14	18K	401M
1393/11/27	21,500	20,700	21,501	21,454	0.02	10	9K	188M
1393/11/26	21,500	21,500	21,500	21,449	0.0	2	1K	28M
1393/11/25	21,800	21,400	21,800	21,448	0.02	4	5K	100M
1393/11/19	20,714	20,713	20,714	21,444	(0.07)	4	1K	26M
1393/11/18	21,003	21,003	21,003	21,459	(0.08)	9	2K	50M
1393/11/15	21,001	21,001	21,001	21,477	(0.07)	4	2K	40M
1393/11/14	21,000	21,000	21,000	21,492	(0.15)	3	4K	84M
1393/11/13	21,528	20,901	21,528	21,525	(0.01)	2	496	10M
1393/11/11	21,528	21,528	21,528	21,528	0.0	2	600	13M
1393/11/08	21,997	21,993	21,997	21,528	0.09	3	3K	59M
1393/11/06	20,800	20,760	20,800	21,508	(0.54)	6	9K	181M
1393/11/04	21,012	20,820	21,012	21,625	(0.29)	7	5K	109M
1393/11/01	21,001	21,001	21,199	21,687	(0.43)	14	8K	166M
1393/10/30	21,002	20,943	21,002	21,781	(0.15)	5	2K	52M
1393/10/29	21,010	21,010	21,010	21,813	(0.31)	8	5K	105M
1393/10/28	22,000	21,004	22,000	21,881	0.01	4	6K	133M
1393/10/27	21,112	21,112	22,497	21,878	0.0	2	180	4M
1393/10/24	22,500	22,500	22,500	21,878	0.0	1	121	3M
1393/10/22	22,002	21,502	22,002	21,877	(0.81)	16	28K	600M
1393/10/21	22,100	22,000	22,499	22,055	0.0	7	8K	166M
1393/10/20	22,001	22,000	22,001	22,056	(0.06)	8	12K	267M
1393/10/17	22,000	22,000	22,000	22,069	(0.01)	2	3K	67M
1393/10/16	22,000	22,000	22,000	22,072	0.0	1	20	440K
1393/10/15	21,550	21,550	22,075	22,072	(0.01)	21	906K	20B
1393/10/10	22,895	22,015	22,895	22,075	0.27	8	11K	253M
1393/10/09	21,869	21,869	22,518	22,015	1.68	12	28K	624M
1393/10/07	21,700	21,646	22,495	21,652	0.03	3	2K	54M
1393/10/06	21,641	21,500	21,641	21,646	(0.01)	5	2K	37M
1393/10/03	22,480	22,479	22,480	21,648	0.03	2	540	12M
1393/10/01	22,497	22,497	22,497	21,641	0.04	3	663	15M
1393/09/29	21,250	21,250	21,250	21,632	0.0	1	50	1M
1393/09/26	22,337	22,337	22,339	21,632	0.16	2	3K	67M
1393/09/24	21,251	21,251	21,450	21,597	(0.04)	6	2K	53M
1393/09/23	22,338	21,373	22,338	21,606	(0.04)	9	2K	53M
1393/09/19	21,500	21,500	21,500	21,615	0.0	1	500	11M
1393/09/18	21,625	21,625	21,625	21,616	0.0	1	16	346K
1393/09/17	21,620	21,620	22,340	21,616	0.0	7	2K	50M
1393/09/16	21,507	21,507	21,615	21,615	(0.01)	3	2K	38M
1393/09/15	21,504	21,504	21,504	21,618	(0.02)	2	2K	48M
1393/09/12	21,521	21,500	22,384	21,622	0.06	12	12K	262M
1393/09/11	21,550	21,550	21,550	21,608	(0.01)	7	4K	76M
1393/09/10	21,880	21,880	21,890	21,611	0.0	2	222	5M
1393/09/09	22,384	21,700	22,384	21,610	0.40	16	10K	217M
1393/09/08	22,141	22,141	22,141	21,524	1.10	12	18K	389M
1393/09/05	20,600	20,600	21,665	21,290	2.19	21	39K	838M
1393/09/04	21,101	21,101	21,101	20,834	0.10	6	4K	95M
1393/09/03	21,100	21,100	21,300	20,814	0.21	4	5K	113M
1393/09/02	21,000	21,000	21,100	20,771	0.01	5	656	14M
1393/09/01	21,500	21,500	21,500	20,768	0.01	1	250	5M
1393/08/28	21,161	21,000	21,161	20,765	0.12	11	4K	87M
1393/08/27	20,511	20,510	21,161	20,741	(0.01)	4	2K	34M
1393/08/26	21,150	20,500	21,150	20,744	(0.04)	6	3K	54M
1393/08/25	20,001	20,000	20,884	20,753	(0.04)	10	12K	258M
1393/08/24	21,040	20,840	21,040	20,762	0.08	7	7K	153M
1393/08/21	20,571	20,571	20,989	20,746	0.16	8	14K	286M
1393/08/20	20,612	20,612	20,999	20,712	0.28	11	23K	472M
1393/08/19	21,000	20,700	21,100	20,655	0.21	15	9K	197M
1393/08/18	20,240	20,240	20,404	20,612	(0.04)	4	2K	31M
1393/08/17	20,894	20,889	20,901	20,621	2.60	38	42K	873M
1393/08/14	19,900	19,900	20,720	20,098	0.87	22	16K	337M
1393/08/11	19,200	19,200	19,750	19,924	(0.05)	7	2K	48M
1393/08/10	20,400	19,500	20,400	19,933	(0.04)	8	6K	115M
1393/08/07	20,647	20,344	20,647	19,941	0.05	6	1K	26M
1393/08/06	19,611	19,501	19,612	19,931	(0.86)	22	20K	393M
1393/08/05	19,373	19,372	20,191	20,103	(0.29)	17	15K	298M
1393/08/04	20,449	19,601	20,449	20,162	(0.03)	3	894	18M
1393/08/03	20,815	20,017	20,815	20,169	0.77	23	24K	481M
1393/07/30	20,015	20,015	20,015	20,015	0.0	2	9K	180M
1393/07/29	20,811	19,700	20,811	20,015	0.02	9	4K	72M
1393/07/28	20,500	20,003	20,539	20,011	1.12	22	26K	519M
1393/07/27	19,200	19,200	19,400	19,789	(0.24)	13	5K	101M
1393/07/26	19,551	19,550	19,551	19,837	(0.26)	15	10K	191M
1393/07/23	20,010	19,401	20,100	19,889	(0.19)	13	11K	217M
1393/07/22	19,253	19,253	19,253	19,927	(0.64)	15	10K	197M
1393/07/20	19,286	19,286	19,286	20,055	(0.17)	8	3K	52M
1393/07/19	19,291	19,291	19,291	20,089	(0.02)	4	401	8M
1393/07/15	20,000	19,378	20,000	20,094	(0.45)	15	8K	154M
1393/07/14	19,417	19,417	20,000	20,185	(0.2)	17	11K	217M
1393/07/12	19,472	19,472	19,501	20,226	(0.27)	11	4K	85M
1393/07/08	19,800	19,657	19,800	20,280	(0.96)	16	16K	313M
1393/07/07	20,050	19,918	20,501	20,476	(1.31)	32	26K	519M
1393/07/06	21,069	20,050	21,098	20,747	(0.65)	39	32K	663M
1393/07/05	21,126	19,773	21,126	20,883	2.80	72	62K	1B
1393/07/02	20,351	20,351	20,351	20,314	3.81	33	61K	1B
1393/07/01	19,569	19,569	19,569	19,569	4.00	25	64K	1B
1393/06/31	19,326	19,326	19,326	18,817	1.26	10	20K	390M
1393/06/30	19,115	19,115	19,115	18,583	1.10	13	18K	338M
1393/06/29	18,500	18,500	18,861	18,380	1.35	21	22K	421M
1393/06/26	18,750	18,750	18,756	18,136	0.56	13	9K	168M
1393/06/25	18,633	18,633	18,633	18,035	0.66	13	11K	196M
1393/06/24	18,582	18,582	18,582	17,917	0.27	12	4K	81M
1393/06/23	17,800	17,800	17,801	17,868	(0.01)	3	2K	36M
1393/06/22	18,536	18,290	18,536	17,870	0.26	7	5K	89M
1393/06/19	18,461	18,461	18,461	17,824	0.41	6	7K	122M
1393/06/18	18,441	18,441	18,441	17,751	0.11	9	2K	31M
1393/06/17	17,500	17,150	17,731	17,732	(0.03)	3	1K	19M
1393/06/16	17,900	17,900	17,900	17,737	0.02	1	2K	27M
1393/06/15	17,500	17,104	17,500	17,733	(0.1)	5	2K	34M
1393/06/12	18,000	17,800	18,000	17,751	0.42	7	18K	316M
1393/06/11	18,000	18,000	18,000	17,677	0.22	5	7K	122M
1393/06/10	17,800	17,800	18,100	17,639	0.36	6	9K	154M
1393/06/09	17,800	17,800	17,800	17,576	0.01	1	167	3M
1393/06/08	17,500	17,500	17,500	17,575	(0.02)	3	2K	37M
1393/06/05	18,000	17,570	18,000	17,578	0.0	2	258	5M
1393/06/03	18,000	18,000	18,000	17,578	0.01	1	110	2M
1393/06/02	18,276	18,276	18,276	17,577	0.02	2	250	5M
1393/05/25	17,303	17,200	17,303	17,574	(0.08)	6	3K	45M
1393/05/22	17,500	17,303	17,500	17,588	(0.02)	3	2K	37M
1393/05/21	17,020	17,020	17,102	17,591	(0.16)	4	3K	57M
1393/05/20	17,050	17,035	17,160	17,620	(0.06)	4	1K	18M
1393/05/19	17,020	17,020	17,020	17,630	(0.01)	1	60	1M
1393/05/18	18,427	17,011	18,427	17,631	(0.5)	26	10K	180M
1393/05/15	18,313	18,313	18,313	17,719	0.62	2	10K	183M
1393/05/14	18,268	18,268	18,268	17,609	0.24	4	4K	71M
1393/05/13	18,264	18,264	18,264	17,566	0.02	2	385	7M
1393/05/12	18,264	18,264	18,264	17,562	0.0	1	1	18K
1393/05/11	18,255	18,255	18,255	17,562	0.05	3	856	16M
1393/05/06	18,247	18,247	18,247	17,553	0.04	2	630	11M
1393/05/05	18,206	18,206	18,206	17,546	0.23	6	4K	66M
1393/05/04	18,171	18,171	18,171	17,506	0.19	5	3K	55M
1393/05/01	18,149	18,149	18,149	17,473	0.13	3	2K	37M
1393/04/31	18,000	18,000	18,138	17,451	0.06	5	975	18M
1393/04/30	18,000	18,000	18,128	17,441	0.06	7	942	17M
1393/04/29	16,736	16,736	16,736	17,431	(0.01)	1	100	2M
1393/04/25	17,600	17,272	17,600	17,432	(3.11)	5	50K	864M
1393/04/24	17,494	17,494	17,502	17,991	(1.27)	9	20K	359M
1393/04/23	17,503	17,503	17,504	18,222	(0.05)	2	900	16M
1393/04/22	17,519	17,519	17,520	18,232	(0.09)	3	1K	25M
1393/04/21	17,520	17,520	17,520	18,248	(0.01)	1	53	929K
1393/04/18	17,641	17,641	17,641	18,249	(0.69)	14	11K	195M
1393/04/17	17,666	17,666	17,667	18,376	(0.14)	4	2K	41M
1393/04/15	17,669	17,669	17,669	18,402	(0.02)	3	290	5M
1393/04/11	19,100	18,401	19,100	18,405	(3.98)	9	147K	3B
1393/04/10	19,000	19,000	19,200	19,167	(0.01)	3	1K	22M
1393/04/09	19,500	19,500	19,800	19,168	0.04	9	2K	30M
1393/04/03	18,411	18,411	18,412	19,160	(0.09)	4	1K	27M
1393/04/02	18,418	18,418	18,423	19,178	(0.03)	2	468	9M
1393/04/01	18,422	18,422	18,422	19,184	(0.03)	1	406	7M
1393/03/31	18,450	18,450	18,450	19,189	(0.04)	1	632	12M
1393/03/28	18,437	18,437	18,437	19,196	(0.05)	4	746	14M
1393/03/27	18,440	18,440	18,440	19,205	(0.02)	1	225	4M
1393/03/26	18,446	18,446	18,446	19,208	(0.03)	2	510	9M
1393/03/25	18,582	18,581	18,582	19,214	(0.72)	11	12K	216M
1393/03/24	18,872	18,696	18,872	19,354	(0.62)	11	12K	230M
1393/03/21	18,872	18,872	19,000	19,474	(0.29)	9	6K	106M
1393/03/20	18,872	18,872	18,872	19,531	(0.61)	22	10K	185M
1393/03/19	18,888	18,888	19,000	19,650	(0.13)	10	2K	39M
1393/03/18	18,990	18,921	18,990	19,675	(0.17)	11	3K	52M
1393/03/17	19,100	19,000	19,100	19,709	(0.03)	4	455	9M
1393/03/13	20,400	18,929	20,400	19,714	(0.02)	4	1K	20M
1393/03/12	18,936	18,936	18,938	19,717	(0.04)	4	538	10M
1393/03/11	18,975	18,975	18,975	19,724	(0.21)	2	3K	63M
1393/03/07	19,065	19,065	19,065	19,765	(0.47)	6	8K	145M
1393/03/05	19,211	19,211	19,280	19,859	(0.76)	14	12K	234M
1393/03/04	19,248	19,248	19,248	20,011	(0.19)	4	3K	61M
1393/02/28	21,700	21,700	22,400	22,550	(0.24)	12	4K	85M
1393/02/27	21,745	21,745	21,799	22,604	(0.16)	6	3K	57M
1393/02/24	21,755	21,755	21,755	22,640	(0.09)	12	2K	33M
1393/02/22	21,910	21,910	22,999	22,661	(0.71)	19	14K	301M
1393/02/21	21,939	21,939	21,939	22,822	(0.14)	3	2K	47M
1393/02/20	22,035	22,035	22,035	22,853	(0.44)	9	7K	153M
1393/02/17	22,058	22,058	22,058	22,953	(0.1)	4	2K	37M
1393/02/16	22,063	22,063	22,063	22,977	(0.02)	2	350	8M
1393/02/15	22,086	22,086	22,086	22,982	(0.1)	7	2K	37M
1393/02/14	22,139	22,139	22,139	23,006	(0.24)	7	4K	84M
1393/02/13	22,300	22,246	22,400	23,061	(0.48)	13	8K	174M
1393/02/10	22,303	22,303	23,250	23,172	(0.26)	11	6K	143M
1393/02/08	22,200	22,200	23,697	23,232	0.47	11	15K	343M
1393/02/07	23,800	23,000	23,800	23,123	0.09	8	3K	78M
1393/02/06	23,100	23,100	23,654	23,102	0.07	20	18K	424M
1393/02/03	22,570	22,570	22,570	23,086	(0.08)	3	2K	47M
1393/02/02	23,108	22,560	23,108	23,104	(0.02)	4	656	15M
1393/02/01	22,190	22,190	22,504	23,108	(0.03)	3	571	13M
1393/01/31	22,257	22,257	23,150	23,114	(0.3)	12	5K	116M
1393/01/27	22,284	22,284	23,200	23,184	(0.12)	5	2K	54M
1393/01/26	23,999	22,471	23,999	23,212	(0.83)	7	14K	307M
1393/01/25	23,000	22,739	23,000	23,407	(1.18)	26	19K	443M
1393/01/24	23,550	23,009	23,899	23,686	(1.17)	25	22K	500M
1393/01/23	24,790	24,200	24,790	23,967	0.12	9	3K	65M
1393/01/20	24,500	23,109	24,500	23,938	(0.55)	6	10K	238M
1393/01/19	24,500	24,500	24,700	24,071	0.38	9	11K	269M
1393/01/18	24,731	24,204	24,731	23,979	0.84	20	17K	422M
1393/01/17	24,244	24,150	24,244	23,780	2.01	44	34K	813M
1393/01/16	24,135	24,135	24,135	23,312	0.45	9	7K	175M
1393/01/11	23,700	23,700	24,030	23,207	0.44	6	7K	170M
1393/01/10	23,076	23,076	23,700	23,106	0.13	8	10K	240M
1393/01/09	22,713	22,713	23,219	23,076	(2.46)	19	40K	902M
1393/01/06	22,719	22,719	22,719	23,659	(0.03)	5	381	9M
1393/01/05	22,726	22,726	22,726	23,665	(0.03)	1	500	11M
1392/12/28	22,760	22,760	23,000	23,672	(0.11)	8	2K	46M
1392/12/27	24,648	22,822	24,648	23,697	(0.01)	6	3K	61M
1392/12/26	23,288	23,288	25,000	23,700	(2.3)	38	37K	862M
1392/12/25	23,582	23,582	23,582	24,258	(1.25)	15	20K	470M
1392/12/24	24,032	24,032	24,302	24,564	(1.87)	24	30K	721M
1392/12/21	24,109	24,109	24,109	25,033	(0.32)	2	5K	123M
1392/12/20	24,185	24,185	24,185	25,113	(0.31)	2	5K	121M
1392/12/19	24,246	24,246	24,246	25,192	(0.25)	3	4K	98M
1392/12/18	24,415	24,415	24,415	25,256	(0.69)	10	11K	271M
1392/12/17	24,600	24,576	24,600	25,432	(0.66)	22	11K	258M
1392/12/14	25,587	25,587	25,588	25,600	0.0	2	1K	31M
1392/12/13	24,636	24,636	25,600	25,600	(0.24)	4	4K	100M
1392/12/11	25,745	24,716	25,745	25,662	(0.32)	9	5K	132M
1392/12/10	25,500	24,754	25,500	25,745	(0.15)	9	3K	64M
1392/11/30	26,398	25,699	26,400	25,784	0.53	31	14K	375M
1392/11/29	26,444	24,735	26,444	25,649	(0.45)	13	10K	257M
1392/11/28	25,005	24,872	26,480	25,765	(0.43)	28	15K	376M
1392/11/27	25,101	25,101	25,999	25,875	(1.04)	30	19K	467M
1392/11/26	25,166	25,166	25,166	26,146	(0.26)	3	4K	105M
1392/11/19	25,169	25,169	25,169	26,214	(0.01)	2	174	4M
1392/11/16	25,176	25,176	25,176	26,217	(0.03)	1	500	13M
1392/11/14	25,579	25,579	25,579	26,225	(1.57)	19	25K	643M
1392/11/13	25,870	25,868	26,499	26,644	(1.12)	37	18K	479M
1392/11/12	26,929	26,929	28,770	26,945	(3.94)	59	98K	3B
1392/11/09	27,066	27,066	27,066	28,051	(0.5)	14	8K	218M
1392/11/08	27,469	27,469	27,469	28,193	(1.47)	12	23K	645M
1392/11/06	27,674	27,674	27,674	28,613	(0.74)	8	12K	328M
1392/11/05	27,861	27,861	27,861	28,827	(0.67)	11	11K	299M
1392/11/02	27,890	27,890	27,890	29,021	(0.11)	5	2K	47M
1392/11/01	28,139	28,139	28,139	29,052	(0.88)	10	14K	398M
1392/10/30	29,500	28,479	29,500	29,311	(1.19)	40	21K	614M
1392/10/28	29,655	29,655	30,836	29,665	0.05	35	7K	208M
1392/10/25	30,110	29,999	30,528	29,650	1.01	40	21K	627M
1392/10/24	29,901	29,599	30,318	29,354	0.69	34	17K	507M
1392/10/23	28,781	28,774	30,107	29,152	0.59	31	23K	670M
1392/10/22	29,001	28,774	31,000	28,982	(3.3)	44	59K	2B
1392/10/21	30,650	29,050	31,000	29,972	0.25	34	25K	761M
1392/10/18	29,106	29,106	30,300	29,898	(0.32)	42	39K	1B
1392/10/17	30,001	29,891	31,136	29,993	(3.67)	54	69K	2B
1392/10/16	32,460	30,001	32,479	31,136	(0.31)	76	49K	2B
1392/10/15	31,100	31,000	31,763	31,234	2.27	60	47K	1B
1392/10/14	30,538	30,538	31,190	30,542	(3.99)	78	83K	3B
1392/10/11	32,030	30,000	32,030	31,810	3.28	137	167K	5B
1392/10/09	31,977	31,977	31,977	30,799	0.17	5	3K	84M
1392/10/08	31,451	31,451	31,451	30,748	1.67	17	27K	842M
1392/10/07	30,244	30,180	30,244	30,242	3.99	72	102K	3B
1392/10/04	29,086	29,000	29,086	29,081	3.98	97	94K	3B
1392/10/03	28,799	28,799	28,799	27,968	1.00	22	16K	459M
1392/10/01	27,000	27,000	27,967	27,692	2.97	105	62K	2B
1392/09/30	27,331	27,000	27,331	26,892	2.33	46	38K	1B
1392/09/27	26,529	25,900	26,531	26,280	3.01	54	48K	1B
1392/09/26	24,651	24,651	25,621	25,511	3.55	54	64K	2B
1392/09/25	24,700	24,600	25,189	24,636	0.0	12	3K	73M
1392/09/24	24,999	24,356	24,999	24,636	0.43	30	35K	865M
1392/09/23	24,423	24,222	24,998	24,530	(2.78)	45	50K	1B
1392/09/20	26,300	24,426	26,300	25,231	(0.82)	42	27K	681M
1392/09/19	25,800	24,501	25,990	25,440	0.14	19	7K	172M
1392/09/18	26,047	25,333	26,047	25,405	1.43	37	26K	680M
1392/09/17	24,989	24,980	25,065	25,047	3.93	63	113K	3B
1392/09/16	23,999	23,900	24,800	24,101	1.00	65	43K	1B
1392/09/13	24,000	23,600	24,000	23,862	(0.4)	43	26K	625M
1392/09/12	23,452	23,452	24,355	23,959	(1.62)	29	36K	840M
1392/09/11	24,999	23,998	24,999	24,354	(0.25)	27	15K	352M
1392/09/10	25,123	23,900	25,123	24,416	1.07	36	21K	534M
1392/09/09	23,201	23,201	24,318	24,158	3.31	65	85K	2B
1392/09/06	23,998	23,000	24,198	23,383	0.01	41	23K	540M
1392/09/05	23,837	22,885	23,837	23,380	(1.92)	61	46K	1B
1392/09/04	24,166	23,000	24,166	23,837	2.58	70	105K	2B
1392/09/03	24,113	24,113	24,113	23,237	0.22	12	3K	84M
1392/09/02	23,170	23,000	23,236	23,186	3.77	56	78K	2B
1392/08/29	22,340	22,340	22,344	22,343	3.99	80	69K	2B
1392/08/28	21,555	20,740	21,563	21,485	3.62	86	165K	4B
1392/08/27	20,734	20,734	20,734	20,734	4.00	10	64K	1B
1392/08/26	20,699	20,699	20,699	19,937	0.17	5	3K	56M
1392/08/25	20,672	20,672	20,672	19,903	0.13	2	2K	44M
1392/08/21	20,219	20,219	20,219	19,877	2.24	12	36K	724M
1392/08/20	19,440	19,000	19,449	19,442	3.96	50	106K	2B
1392/08/19	18,705	18,330	18,705	18,701	3.98	112	131K	2B
1392/08/18	17,986	17,986	17,986	17,986	4.00	13	66K	1B
1392/08/15	17,295	17,295	17,295	17,295	4.00	12	66K	1B
1392/08/14	17,149	17,149	17,149	16,630	0.85	7	14K	233M
1392/08/13	16,980	16,980	16,980	16,490	1.00	6	16K	272M
1392/08/12	16,845	16,845	16,845	16,327	0.80	5	13K	215M
1392/08/11	16,781	16,781	16,781	16,198	0.38	5	6K	103M
1392/08/08	16,250	15,761	16,603	16,136	1.07	17	23K	384M
1392/08/07	15,910	15,631	16,250	15,965	(1.91)	28	53K	836M
1392/08/06	16,624	15,858	16,624	16,276	(1.47)	18	25K	393M
1392/08/05	16,250	16,243	16,489	16,518	(2.37)	35	40K	645M
1392/08/04	16,650	16,490	16,650	16,919	(1.5)	19	24K	404M
1392/08/01	18,470	17,055	18,470	17,177	(3.31)	54	58K	993M
1392/07/30	17,600	17,585	18,074	17,765	2.22	32	44K	784M
1392/07/29	17,010	17,010	17,080	17,379	(0.04)	2	2K	26M
1392/07/28	17,490	17,490	17,490	17,386	0.0	1	11	192K
1392/07/27	17,800	16,800	17,819	17,386	0.12	8	28K	494M
1392/07/23	17,820	16,690	17,820	17,366	(0.03)	26	17K	286M
1392/07/22	16,999	16,999	17,830	17,371	0.50	30	34K	587M
1392/07/21	17,250	17,245	17,400	17,285	(3.77)	62	69K	1B
1392/07/20	18,685	17,501	18,685	17,963	(0.03)	96	98K	2B
1392/07/17	17,969	17,969	17,969	17,969	4.00	13	105K	2B
1392/07/16	17,827	17,827	17,827	17,278	0.79	6	13K	227M
1392/07/15	17,674	17,674	17,674	17,142	0.86	8	14K	244M
1392/07/14	17,663	17,663	17,663	16,995	0.06	3	1K	19M
1392/07/13	17,655	17,655	17,655	16,984	0.05	3	751	13M
1392/07/10	17,597	17,597	17,597	16,976	0.33	5	5K	92M
1392/07/09	17,564	17,564	17,564	16,921	0.19	1	3K	53M
1392/07/08	17,221	17,221	17,221	16,889	1.99	5	32K	550M
1392/07/07	17,203	17,203	17,203	16,559	0.10	4	2K	29M
1392/07/06	17,053	17,053	17,053	16,542	0.88	6	14K	240M
1392/07/03	16,979	16,601	16,979	16,398	0.44	23	8K	130M
1392/07/02	16,600	16,600	16,636	16,326	2.06	11	33K	550M
1392/07/01	16,420	16,398	16,438	15,997	1.20	31	20K	331M
1392/06/31	15,832	15,318	15,832	15,807	3.83	38	62K	975M
1392/06/30	14,863	14,604	15,367	15,224	3.03	31	71K	1B
1392/06/27	14,893	14,600	14,893	14,776	3.18	80	310K	5B
1392/06/26	14,854	14,854	14,854	14,321	0.27	5	4K	63M
1392/06/25	14,576	14,576	14,576	14,283	1.90	5	31K	445M
1392/06/24	14,016	14,016	14,016	14,016	4.00	16	152K	2B
1392/06/23	14,010	14,010	14,010	13,477	0.04	2	573	8M
1392/06/20	13,729	13,729	13,729	13,472	2.05	6	33K	451M
1392/06/19	13,728	13,728	13,728	13,201	0.01	2	155	2M
1392/06/18	13,554	13,554	13,554	13,200	1.28	11	21K	278M
1392/06/17	13,200	13,200	13,200	13,033	0.0	3	20	264K
1392/06/16	13,000	13,000	13,100	13,033	(0.02)	10	10K	129M
1392/06/13	13,155	12,592	13,155	13,036	(0.58)	14	21K	264M
1392/06/12	13,112	13,112	13,112	13,112	4.00	36	156K	2B
1392/06/10	13,029	13,029	13,029	12,608	0.64	6	10K	133M
1392/06/09	12,995	12,995	12,995	12,528	0.26	3	4K	54M
1392/06/06	12,382	12,367	13,100	12,496	(3.0)	59	84K	1B
1392/06/05	12,881	12,801	13,000	12,882	(3.39)	72	128K	2B
1392/06/04	13,325	13,051	13,325	13,334	(1.11)	17	27K	350M
1392/06/03	14,000	13,311	14,000	13,484	0.16	32	29K	398M
1392/06/02	13,204	13,204	13,929	13,462	(2.12)	22	34K	454M
1392/05/30	14,000	13,338	14,000	13,754	(1.0)	19	16K	216M
1392/05/29	13,443	13,440	14,200	13,893	(0.76)	24	14K	184M
1392/05/28	13,941	13,939	14,390	13,999	(3.58)	73	92K	1B
1392/05/27	15,178	14,012	15,178	14,519	(0.52)	65	91K	1B
1392/05/26	14,595	14,595	14,595	14,595	4.00	32	123K	2B
1392/05/23	14,476	14,476	14,476	14,034	0.82	7	13K	190M
1392/05/22	14,456	14,456	14,456	13,920	0.14	6	2K	34M
1392/05/21	13,900	13,889	13,900	13,900	4.00	32	97K	1B
1392/05/20	13,366	13,366	13,366	13,366	4.00	19	74K	983M
1392/05/16	13,710	12,730	13,710	12,852	(3.08)	43	92K	1B
1392/05/15	13,899	12,950	13,899	13,260	(1.61)	33	37K	482M
1392/05/14	13,931	13,555	13,931	13,477	0.60	24	12K	160M
1392/05/13	13,200	12,821	13,830	13,396	0.59	47	43K	573M
1392/05/12	13,203	13,203	13,211	13,318	(0.2)	12	13K	170M
1392/05/09	13,001	13,001	13,478	13,345	0.11	16	14K	188M
1392/05/07	13,000	13,000	13,500	13,331	(0.08)	28	21K	274M
1392/05/06	13,401	13,321	13,502	13,342	(3.85)	51	93K	1B
1392/05/05	14,164	13,301	14,164	13,876	1.88	50	105K	1B
1392/05/02	13,620	13,620	13,620	13,620	(7.78)	5	20K	276M
1392/04/31	14,187	14,187	14,187	14,769	(0.06)	1	1K	14M
1392/04/30	14,252	14,252	14,252	14,778	(0.45)	5	7K	103M
1392/04/29	14,933	13,786	14,933	14,845	3.38	70	229K	3B
1392/04/26	14,359	14,354	14,359	14,359	4.00	50	105K	2B
1392/04/25	13,515	13,515	14,620	13,807	(1.92)	114	251K	3B
1392/04/24	13,598	13,598	13,598	14,078	(0.61)	6	10K	132M
1392/04/23	13,604	13,604	13,604	14,164	(0.04)	2	646	9M
1392/04/22	13,611	13,611	13,611	14,170	(0.06)	3	903	12M
1392/04/19	13,952	13,952	14,499	14,178	(2.44)	35	40K	560M
1392/04/18	14,734	13,605	14,734	14,533	2.55	55	92K	1B
1392/04/17	14,171	14,171	14,171	14,171	4.00	17	124K	2B
1392/04/16	13,645	13,645	13,645	13,626	3.85	17	62K	842M
1392/04/15	13,229	13,229	13,229	13,121	3.14	5	50K	667M
1392/04/12	12,726	12,253	12,727	12,721	3.95	51	215K	3B
1392/04/11	12,000	12,000	12,253	12,238	3.87	62	125K	2B
1392/04/10	12,144	12,144	12,144	11,782	0.90	12	14K	175M
1392/04/09	12,140	12,140	12,140	11,677	0.03	3	402	5M
1392/04/08	11,822	11,822	11,822	11,674	2.69	15	43K	509M
1392/04/05	11,380	11,289	11,380	11,368	3.88	24	416K	5B
1392/04/04	10,955	10,300	10,956	10,943	3.87	28	118K	1B
1392/04/02	10,703	10,000	10,703	10,535	2.36	28	39K	413M
1392/04/01	10,502	10,502	10,502	10,292	1.91	11	31K	322M
1392/03/29	10,174	10,174	10,174	10,099	3.23	4	52K	526M
1392/03/28	9,926	9,926	9,926	9,783	2.49	9	40K	397M
1392/03/27	9,629	9,001	9,629	9,545	3.02	9	55K	527M
1392/03/26	9,287	9,000	9,287	9,265	3.75	35	242K	2B
1392/03/25	9,284	9,284	9,284	8,930	0.03	2	571	5M
1392/03/22	9,148	9,148	9,148	8,927	1.48	16	24K	216M
1392/03/21	9,142	9,142	9,142	8,797	0.07	1	1K	9M
1392/03/20	8,600	8,567	8,837	8,791	3.45	15	58K	513M
1392/03/19	8,567	8,567	8,567	8,498	3.16	29	51K	433M
1392/03/18	8,555	8,555	8,555	8,238	0.15	4	2K	20M
1392/03/13	7,800	7,800	8,413	8,226	1.68	25	43K	361M
1392/03/12	8,064	8,063	8,185	8,090	(3.67)	44	91K	739M
1392/03/11	8,500	8,160	8,500	8,398	30.97	12	25K	214M
1392/02/31	7,571	7,571	7,571	7,512	3.19	16	51K	387M
1392/02/30	7,201	7,201	7,522	7,280	0.65	8	12K	89M
1392/02/29	7,320	7,320	7,450	7,233	0.40	10	11K	79M
1392/02/23	7,402	7,402	7,402	7,204	1.21	15	19K	144M
1392/02/22	7,303	7,303	7,332	7,118	0.96	10	17K	121M
1392/02/21	7,030	7,030	7,050	7,050	(0.01)	4	4K	31M
1392/02/18	7,144	6,950	7,152	7,051	2.53	15	42K	301M
1392/02/17	7,000	7,000	7,000	6,877	0.04	2	1K	10M
1392/02/16	7,138	7,119	7,138	6,874	0.15	3	2K	16M
1392/02/15	7,020	6,813	7,020	6,864	(3.27)	17	70K	478M
1392/02/14	7,372	7,000	7,372	7,096	0.10	12	17K	121M
1392/02/11	7,090	7,074	7,090	7,089	(3.79)	19	61K	431M
1392/02/10	7,137	7,137	7,280	7,368	(0.89)	14	14K	102M
1392/02/09	7,189	7,189	7,200	7,434	(0.72)	9	12K	83M
1392/02/08	7,701	7,399	7,701	7,488	(0.03)	4	1K	10M
1392/02/07	7,710	7,710	7,710	7,490	1.03	16	16K	126M
1392/02/04	7,414	7,414	7,414	7,414	4.00	8	69K	514M
1392/02/03	7,001	7,000	7,399	7,129	0.08	6	5K	38M
1392/02/02	7,180	7,093	7,258	7,123	(3.59)	65	275K	2B
1392/02/01	7,221	7,221	7,259	7,388	(1.77)	17	28K	205M
1392/01/31	7,260	7,260	7,260	7,521	(0.54)	19	9K	62M
1392/01/28	7,400	7,328	7,448	7,562	(0.93)	15	16K	121M
1392/01/27	7,744	7,488	7,744	7,633	(2.13)	23	36K	267M
1392/01/26	8,392	7,752	8,392	7,799	(3.41)	74	116K	904M
1392/01/24	8,076	8,069	8,076	8,074	3.97	122	197K	2B
1392/01/21	7,400	7,400	7,778	7,766	3.84	26	108K	838M
1392/01/20	7,300	7,300	7,300	7,479	(0.03)	1	600	4M
1392/01/19	7,198	7,198	7,350	7,481	(0.21)	5	5K	35M
1392/01/17	7,210	7,210	7,350	7,497	(0.09)	2	3K	21M
1392/01/14	7,225	7,225	7,225	7,504	(0.03)	1	413	3M
1392/01/07	7,300	7,300	7,300	7,506	(0.01)	1	202	1M
1391/12/23	7,216	7,216	7,216	7,507	(0.12)	4	2K	14M
1391/12/22	7,225	7,225	7,225	7,516	(0.07)	2	1K	7M
1391/12/21	7,700	7,700	7,700	7,521	0.0	1	130	1M
1391/12/15	7,250	7,250	7,250	7,521	0.0	1	100	725K
1391/12/12	7,251	7,250	7,251	7,521	(0.07)	2	1K	8M
1391/12/02	7,333	7,333	7,340	7,526	0.0	2	100	734K
1391/12/01	7,343	7,343	7,343	7,526	(0.01)	1	300	2M
1391/11/24	7,251	7,244	7,251	7,527	(0.24)	4	4K	28M
1391/11/21	7,744	7,744	7,800	7,545	0.17	4	4K	30M
1391/11/14	7,755	7,755	7,755	7,532	0.0	1	50	388K
1391/11/09	7,765	7,765	7,766	7,532	0.36	2	7K	51M
1391/11/02	7,750	7,750	7,777	7,505	0.19	4	3K	24M
1391/10/30	7,192	7,192	7,192	7,491	0.0	1	28	201K
1391/10/27	7,221	7,204	7,221	7,491	(0.17)	6	3K	20M
1391/10/13	7,231	7,221	7,231	7,504	(0.05)	2	900	7M
1391/10/12	7,231	7,231	7,231	7,508	(0.04)	1	700	5M
1391/10/09	7,231	7,231	7,231	7,511	0.0	1	100	723K
1391/10/05	7,669	7,669	7,670	7,511	0.05	2	2K	12M
1391/10/04	7,213	7,213	7,213	7,507	(0.08)	1	1K	10M
1391/10/03	7,469	7,469	7,669	7,513	(0.09)	4	21K	159M
1391/09/25	7,669	7,669	7,669	7,520	0.03	1	695	5M
1391/09/18	7,231	7,231	7,231	7,518	(0.17)	3	3K	20M
1391/09/13	7,236	7,236	7,670	7,531	(0.08)	6	5K	37M
1391/09/08	7,246	7,246	7,246	7,537	(0.11)	3	2K	12M
1391/09/07	7,246	7,246	7,246	7,545	(0.03)	2	400	3M
1391/09/01	7,253	7,253	7,253	7,547	(0.11)	3	2K	13M
1391/08/29	7,258	7,258	7,258	7,555	(0.07)	2	1K	7M
1391/08/23	7,558	7,558	7,558	7,560	0.0	1	5	38K
1391/08/09	7,560	7,560	7,560	7,560	0.0	1	10K	73M
1391/08/06	7,338	7,338	7,338	7,560	(1.09)	2	17K	128M
1391/08/02	7,351	7,351	7,351	7,643	(0.18)	1	3K	22M
1391/08/01	7,355	7,355	7,355	7,657	(0.05)	3	837	6M
1391/07/30	7,887	7,885	7,887	7,661	1.02	6	16K	129M
1391/07/29	7,887	7,887	7,887	7,584	0.0	1	20	158K
1391/07/26	7,887	7,887	7,887	7,584	0.0	1	10	79K
1391/07/25	7,872	7,872	7,873	7,584	0.17	3	3K	21M
1391/07/24	7,800	7,800	7,866	7,571	0.09	3	2K	13M
1391/07/23	7,863	7,863	7,863	7,564	0.03	1	500	4M
1391/07/22	7,601	7,600	7,601	7,562	0.01	3	2K	14M
1391/07/19	7,500	7,500	7,500	7,561	(0.01)	3	904	7M
1391/07/18	7,777	7,777	7,835	7,562	0.36	3	6K	47M
1391/07/16	7,267	7,266	7,870	7,535	(0.44)	4	7K	51M
1391/07/12	7,700	7,688	7,700	7,568	0.04	5	1K	10M
1391/07/11	7,300	7,298	7,320	7,565	(0.49)	4	8K	57M
1391/07/10	7,350	7,350	7,350	7,602	(0.22)	2	4K	29M
1391/07/08	7,899	7,899	7,899	7,619	0.0	1	50	395K
1391/07/05	7,420	7,420	7,650	7,619	(1.42)	17	27K	198M
1391/07/04	7,441	7,440	7,441	7,729	(0.26)	6	4K	31M
1391/07/03	7,441	7,441	7,441	7,749	(0.03)	2	500	4M
1391/07/02	7,474	7,455	7,474	7,751	(0.18)	7	3K	22M
1391/07/01	7,460	7,460	7,460	7,765	(0.06)	2	931	7M
1391/06/29	7,474	7,474	7,474	7,770	(0.19)	3	3K	22M
1391/06/28	7,474	7,474	7,474	7,785	0.0	1	1	7K
1391/06/27	7,474	7,474	7,474	7,785	0.0	1	1	7K
1391/06/26	7,474	7,474	7,474	7,785	0.0	1	1	7K
1391/06/18	7,479	7,479	7,479	7,785	(0.06)	1	1K	7M
1391/06/15	7,479	7,479	7,479	7,790	0.0	1	1	7K
1391/06/05	7,480	7,480	7,480	7,790	(0.01)	1	300	2M
1391/06/04	7,480	7,480	7,480	7,791	0.0	1	1	7K
1391/05/21	7,486	7,486	7,486	7,791	(0.08)	2	1K	9M
1391/05/11	7,486	7,486	7,486	7,797	0.0	5	29	217K
1391/05/10	7,486	7,486	7,486	7,797	0.0	3	12	90K
1391/05/03	7,495	7,495	7,495	7,797	(0.13)	2	2K	15M
1391/04/28	7,580	7,580	7,580	7,807	(0.46)	7	9K	67M
1391/04/25	7,843	7,843	7,843	7,843	0.0	2	20	157K
1391/04/14	8,090	8,090	8,090	7,843	0.54	4	9K	76M
1391/04/13	7,790	7,790	7,790	7,801	(0.03)	2	10K	78M
1391/04/12	7,790	7,790	7,790	7,803	(0.04)	4	10K	78M
1391/04/06	7,806	7,806	7,806	7,806	0.0	1	900	7M
1391/04/05	7,800	7,800	7,800	7,806	(0.01)	3	6K	45M
1391/04/03	7,543	7,543	7,544	7,807	(0.64)	8	10K	77M
1391/03/31	7,800	7,800	8,188	7,857	(0.22)	16	130K	1B
1391/03/28	7,614	7,614	7,614	7,874	(0.72)	2	12K	88M
1391/03/17	7,620	7,620	7,620	7,931	(0.05)	1	833	6M
1391/03/08	7,380	7,380	7,972	7,935	3.51	14	57K	457M
1391/03/07	7,666	7,666	7,990	7,666	(3.99)	15	227K	2B
1391/03/06	7,991	7,890	7,991	7,985	7.25	4	10K	80M
1391/02/31	8,252	8,252	8,252	8,570	(0.29)	12	5K	39M
1391/02/30	8,261	8,261	8,261	8,595	(0.12)	3	2K	16M
1391/02/25	8,280	8,272	8,280	8,605	(0.13)	5	2K	17M
1391/02/24	8,304	8,299	8,304	8,616	(0.32)	4	5K	43M
1391/02/23	8,340	8,305	8,340	8,644	(0.08)	3	1K	11M
1391/02/20	8,340	8,340	8,340	8,651	(0.16)	3	3K	23M
1391/02/19	8,350	8,348	8,350	8,665	(0.35)	9	6K	46M
1391/02/16	8,360	8,350	8,360	8,695	(0.02)	2	323	3M
1391/02/13	8,750	8,360	8,750	8,697	(0.03)	3	677	6M
1391/02/09	8,701	8,500	8,701	8,700	(0.01)	4	2K	22M
1391/02/05	8,500	8,380	8,500	8,701	(0.1)	2	2K	14M
1391/01/30	9,054	9,054	9,054	8,710	0.03	1	550	5M
1391/01/23	8,401	8,401	8,401	8,707	(0.5)	4	8K	67M
1391/01/21	8,486	8,486	8,486	8,751	(1.0)	4	16K	136M
1391/01/20	8,500	8,496	8,500	8,839	(0.11)	3	2K	15M
1391/01/19	8,502	8,502	8,502	8,849	(0.07)	1	1K	9M
1391/01/15	8,540	8,539	8,540	8,855	(0.44)	3	7K	60M
1391/01/14	8,566	8,566	8,566	8,894	(0.31)	1	5K	43M
1391/01/06	8,850	8,800	8,850	8,922	(0.09)	3	4K	39M
1391/01/05	8,621	8,621	8,622	8,930	(0.56)	3	9K	78M
1390/12/17	8,629	8,629	8,629	8,980	(0.01)	2	270	2M
1390/12/16	8,629	8,629	8,629	8,981	(0.07)	1	1K	9M
1390/12/14	8,675	8,655	8,675	8,987	(0.31)	6	5K	43M
1390/12/13	8,656	8,656	8,656	9,015	0.0	1	13	113K
1390/12/10	8,732	8,732	8,732	9,015	(0.88)	3	14K	124M
1390/12/09	8,859	8,859	8,859	9,095	(1.44)	6	23K	204M
1390/12/08	8,901	8,898	8,901	9,228	(0.39)	6	6K	56M
1390/12/07	8,899	8,898	8,899	9,264	(0.04)	2	704	6M
1390/12/06	8,917	8,917	9,550	9,268	(0.22)	6	4K	32M
1390/12/01	9,288	9,288	9,288	9,288	0.0	5	13K	119M
1390/11/29	8,923	8,923	8,923	9,288	(0.06)	1	1K	9M
1390/11/23	8,924	8,924	8,924	9,294	(0.01)	1	100	892K
1390/11/19	8,929	8,929	8,929	9,295	(0.06)	1	1K	9M
1390/11/18	8,932	8,932	8,932	9,301	(0.03)	3	560	5M
1390/11/17	9,200	9,200	9,200	9,304	(0.02)	2	1K	10M
1390/11/16	9,140	9,140	9,140	9,306	(0.35)	3	10K	96M
1390/11/12	9,380	8,978	9,400	9,339	(0.14)	6	14K	125M
1390/11/11	9,150	9,146	9,150	9,352	(1.84)	8	29K	269M
1390/11/10	9,158	9,158	9,158	9,527	(0.13)	1	2K	18M
1390/11/09	9,184	9,184	9,184	9,539	(0.28)	3	5K	42M
1390/11/08	9,201	9,201	9,201	9,566	(0.19)	4	3K	28M
1390/11/01	9,720	9,474	9,820	9,584	1.16	11	42K	409M
1390/10/27	9,119	9,118	9,650	9,474	(0.24)	14	9K	86M
1390/10/26	9,144	9,144	9,144	9,497	(0.28)	4	5K	42M
1390/10/25	9,223	9,223	9,234	9,524	(0.86)	12	14K	130M
1390/10/20	9,300	9,249	9,750	9,607	(0.28)	10	46K	439M
1390/10/19	9,252	9,252	9,252	9,634	(0.03)	1	422	4M
1390/10/17	9,350	9,350	9,350	9,637	(0.01)	2	300	3M
1390/10/12	9,600	9,600	9,600	9,638	(0.08)	4	10K	101M
1390/10/11	9,700	9,569	9,700	9,646	(3.22)	16	75K	723M
1390/10/10	10,200	9,700	10,200	9,967	1.62	39	133K	1B
1390/10/07	9,700	9,700	9,947	9,808	2.54	17	177K	2B
1390/10/06	9,527	9,527	9,900	9,565	(3.61)	36	514K	5B
1390/10/05	9,923	9,170	9,923	9,923	3.99	34	117K	1B
1390/10/04	9,542	9,542	9,542	9,542	4.00	22	180K	2B
1390/10/03	9,180	9,170	9,180	9,175	3.94	17	75K	692M
1390/09/29	9,090	9,090	9,174	8,827	0.06	2	1K	11M
1390/09/22	9,100	9,100	9,109	8,822	0.72	5	12K	105M
1390/09/21	9,053	9,045	9,053	8,759	0.62	6	10K	90M
1390/09/20	8,958	8,957	8,958	8,705	1.06	7	17K	151M
1390/09/19	8,930	8,930	8,930	8,614	0.31	2	5K	45M
1390/09/13	8,600	8,600	8,924	8,587	0.07	4	3K	30M
1390/09/09	8,239	8,239	8,580	8,581	(0.01)	2	4K	31M
1390/09/08	8,872	8,872	8,872	8,582	0.29	3	5K	46M
1390/09/07	8,214	8,214	8,872	8,557	0.01	2	722	6M
1390/09/05	8,870	8,214	8,870	8,556	0.0	3	651	6M
1390/09/02	8,600	8,600	8,600	8,556	0.16	3	15K	129M
1390/08/28	8,873	8,872	8,873	8,542	0.12	4	2K	16M
1390/08/25	8,529	8,529	8,870	8,532	0.04	9	305K	3B
1390/08/23	8,310	8,310	8,311	8,529	(0.08)	2	2K	18M
1390/08/22	8,400	8,400	8,400	8,536	0.0	1	30	252K
1390/08/21	8,600	8,600	8,602	8,536	0.29	6	18K	155M
1390/08/18	8,400	8,400	8,400	8,511	0.0	1	120	1M
1390/08/17	8,300	8,300	8,300	8,511	(0.04)	1	832	7M
1390/08/15	8,300	8,300	8,300	8,514	(0.43)	2	7K	59M
1390/08/10	8,350	8,350	8,350	8,551	(0.16)	1	3K	25M
1390/08/09	8,450	8,450	8,450	8,565	(0.06)	1	2K	17M
1390/08/08	8,240	8,240	8,240	8,570	(0.15)	1	2K	15M
1390/08/07	8,700	8,285	8,700	8,583	(0.51)	8	8K	63M
1390/08/04	8,550	8,550	8,550	8,627	0.0	1	56	479K
1390/08/03	8,500	8,500	8,540	8,627	(0.12)	3	4K	31M
1390/08/02	8,490	8,490	8,490	8,637	(0.01)	2	384	3M
1390/07/30	8,580	8,580	8,580	8,638	(0.01)	1	1K	9M
1390/07/23	8,546	8,546	8,546	8,639	(2.46)	4	34K	287M
1390/07/20	8,670	8,670	8,679	8,857	(0.29)	3	6K	51M
1390/07/19	8,547	8,547	8,547	8,883	(0.19)	2	2K	20M
1390/07/17	9,000	9,000	9,000	8,900	0.03	1	1K	12M
1390/07/16	9,249	8,553	9,249	8,897	(0.13)	4	2K	14M
1390/07/13	9,265	9,265	9,265	8,909	0.0	1	10	93K
1390/07/12	8,744	8,744	8,950	8,909	(2.18)	6	27K	239M
1390/07/11	8,757	8,757	8,757	9,108	(0.14)	2	2K	15M
1390/07/10	8,850	8,850	8,860	9,121	(0.35)	4	5K	45M
1390/07/09	8,850	8,850	8,850	9,153	(0.03)	2	500	4M
1390/07/06	9,000	9,000	9,000	9,156	(0.01)	3	314	3M
1390/06/30	8,810	8,810	8,810	9,157	(0.22)	4	3K	23M
1390/06/29	8,829	8,829	9,378	9,177	(0.2)	7	19K	177M
1390/06/28	9,233	8,523	9,233	9,195	3.57	16	77K	707M
1390/06/27	8,878	8,878	8,878	8,878	3.99	22	115K	1B
1390/06/26	8,600	8,600	8,600	8,537	3.23	6	39K	333M
1390/06/23	8,270	8,270	8,270	8,270	4.00	14	502K	4B
1390/06/19	8,050	8,050	8,051	7,952	0.90	7	20K	162M
1390/06/14	8,050	7,702	8,050	7,881	0.14	4	3K	24M
1390/06/13	8,050	8,050	8,050	7,870	0.29	1	5K	43M
1390/06/06	7,702	7,702	7,702	7,847	0.0	1	26	200K
1390/06/02	8,000	8,000	8,000	7,847	0.03	1	500	4M
1390/06/01	7,631	7,630	7,631	7,845	(0.04)	2	682	5M
1390/05/19	7,880	7,880	7,880	7,848	0.0	1	100	788K
1390/05/15	7,610	7,600	7,610	7,848	(0.29)	13	4K	32M
1390/05/12	8,115	7,791	8,115	7,871	(3.01)	11	39K	303M
1390/05/05	8,115	8,115	8,115	8,115	0.0	1	3K	21M
1390/05/04	8,116	8,116	8,116	8,115	0.0	1	1K	10M
1390/05/03	8,398	8,398	8,398	8,115	0.07	1	1K	8M
1390/05/02	8,398	8,398	8,398	8,109	0.42	1	5K	42M
1390/04/28	8,075	8,075	8,075	8,075	0.0	1	1K	9M
1390/04/27	8,396	8,396	8,396	8,075	0.01	1	116	974K
1390/04/22	7,762	7,761	7,762	8,074	(0.12)	2	1K	11M
1390/04/21	7,787	7,786	7,787	8,084	(0.32)	4	4K	30M
1390/04/12	7,820	7,816	7,820	8,110	(0.38)	5	5K	36M
1390/04/11	8,300	8,300	8,300	8,141	0.06	1	2K	12M
1390/04/06	7,844	7,844	7,844	8,136	(0.42)	1	5K	39M
1390/03/24	8,000	8,000	8,300	8,170	(0.05)	3	4K	30M
1390/03/23	8,000	7,856	8,000	8,174	(0.11)	2	2K	12M
1390/03/22	8,022	8,022	8,022	8,183	(1.39)	1	20K	160M
1390/03/21	8,100	8,100	8,100	8,298	(0.07)	1	2K	12M
1390/03/17	8,450	8,300	8,450	8,304	0.14	4	7K	56M
1390/03/11	8,609	8,609	8,610	8,292	0.16	3	2K	16M
1390/03/10	8,599	8,599	8,600	8,279	0.10	2	1K	10M
1390/03/09	7,976	7,976	8,210	8,271	(0.11)	5	5K	41M
1390/03/08	7,975	7,975	7,975	8,280	(0.06)	1	831	7M
1390/03/07	7,971	7,971	7,971	8,285	(0.14)	2	2K	15M
1390/03/04	7,973	7,968	7,973	8,297	(0.04)	2	512	4M
1390/03/02	8,300	8,300	8,300	8,300	2.70	4	200K	2B
1390/02/10	11,631	11,631	12,095	11,943	2.69	26	43K	520M
1390/02/07	11,900	11,200	11,900	11,630	(0.11)	3	2K	26M
1390/02/06	11,500	11,475	11,641	11,643	(0.34)	10	12K	142M
1390/02/05	11,400	11,400	11,400	11,683	(0.04)	1	900	10M
1390/02/04	11,688	11,688	11,688	11,688	(4.0)	19	65K	754M
1390/02/03	12,000	11,693	12,000	12,175	(0.04)	4	584	7M
1390/01/31	12,000	11,779	12,200	12,180	(0.73)	16	22K	263M
1390/01/30	12,341	11,700	12,341	12,269	3.39	31	76K	929M
1390/01/29	11,920	11,920	11,920	11,867	3.53	23	42K	505M
1390/01/28	11,791	11,791	11,791	11,462	1.09	5	13K	155M
1390/01/27	11,477	11,477	11,477	11,338	2.74	2	33K	377M
1390/01/24	11,473	11,473	11,473	11,036	0.04	1	400	5M
1390/01/23	11,469	11,469	11,469	11,032	0.04	2	383	4M
1390/01/22	11,282	11,282	11,282	11,028	1.65	5	20K	223M
1390/01/21	11,276	11,276	11,276	10,849	0.06	1	640	7M
1390/01/20	11,255	11,255	11,255	10,843	0.18	2	2K	26M
1390/01/17	10,413	10,413	10,829	10,823	12.25	3	4K	38M
1390/01/10	9,944	9,944	9,944	9,642	0.84	2	10K	99M
1389/12/10	9,939	9,939	9,939	9,562	0.05	1	640	6M
1389/12/09	9,932	9,932	9,932	9,557	0.07	1	855	8M
1389/12/08	9,886	9,886	9,886	9,550	0.46	2	6K	55M
1389/12/04	9,880	9,880	9,880	9,506	0.06	1	700	7M
1389/12/03	9,500	9,500	9,500	9,500	22.45	1	3K	32M
1389/11/30	8,045	8,045	8,045	7,758	0.28	1	3K	27M
1389/11/26	8,008	8,008	8,008	7,736	0.47	3	6K	45M
1389/11/20	8,004	8,004	8,004	7,700	0.04	1	500	4M
1389/11/19	7,989	7,989	7,989	7,697	0.20	1	2K	19M
1389/11/18	7,979	7,979	7,979	7,682	0.12	1	1K	11M
1389/11/16	7,960	7,960	7,960	7,673	0.25	2	3K	24M
1389/11/12	7,949	7,949	7,949	7,654	0.13	2	2K	12M
1389/11/04	7,949	7,949	7,949	7,644	0.0	1	6	48K
1389/11/03	7,945	7,945	7,945	7,644	0.05	1	650	5M
1389/10/28	7,939	7,939	7,939	7,640	0.08	1	900	7M
1389/10/22	7,931	7,931	7,931	7,634	0.10	1	1K	10M
1389/10/20	7,897	7,897	7,897	7,626	0.42	2	5K	39M
1389/10/14	7,875	7,875	7,875	7,594	0.28	4	3K	26M
1389/10/11	7,836	7,836	7,836	7,573	0.50	3	6K	47M
1389/10/08	7,770	7,770	7,786	7,535	0.64	9	8K	60M
1389/10/07	7,766	7,766	7,769	7,487	0.21	9	3K	20M
1389/10/06	7,501	7,501	7,756	7,471	0.04	2	899	7M
1389/10/05	7,763	7,763	7,763	7,468	0.04	2	512	4M
1389/10/01	7,501	7,500	7,700	7,465	0.17	3	5K	38M
1389/09/29	7,452	7,452	7,452	7,452	0.0	1	500	4M
1389/09/28	7,583	7,583	7,583	7,452	0.03	1	668	5M
1389/09/27	7,715	7,715	7,715	7,450	0.42	1	5K	39M
1389/09/23	7,595	7,595	7,595	7,419	1.59	5	19K	144M
1389/09/22	7,583	7,583	7,583	7,303	0.15	3	2K	13M
1389/09/21	7,575	7,570	7,575	7,292	0.11	3	1K	11M
1389/09/17	7,450	7,450	7,450	7,284	0.07	1	1K	10M
1389/09/16	7,450	7,450	7,450	7,279	0.08	3	2K	13M
1389/09/15	7,331	7,330	7,331	7,273	0.10	2	5K	37M
1389/09/13	7,543	7,543	7,543	7,266	0.18	4	2K	16M
1389/09/09	7,311	7,311	7,311	7,253	0.0	1	10	73K
1389/09/07	7,458	7,458	7,458	7,253	0.60	3	8K	63M
1389/09/06	7,200	7,200	7,458	7,210	0.12	2	3K	19M
1389/08/30	7,010	7,010	7,450	7,201	0.06	2	2K	14M
1389/08/29	7,146	7,144	7,200	7,197	(0.8)	12	27K	190M
1389/08/25	7,249	7,200	7,249	7,255	(0.06)	5	5K	39M
1389/08/24	7,350	7,250	7,350	7,259	(3.88)	4	55K	399M
1389/08/16	7,258	7,258	7,258	7,552	(0.11)	2	1K	9M
1389/07/28	7,260	7,260	7,260	7,560	(0.03)	1	300	2M
1389/07/24	7,274	7,274	7,700	7,562	(0.2)	2	3K	19M
1389/07/21	7,577	7,577	7,577	7,577	(3.99)	10	50K	379M
1389/07/20	7,700	7,611	7,700	7,892	(0.43)	4	6K	45M
1389/07/18	7,651	7,651	7,651	7,926	(0.4)	1	5K	38M
1389/07/17	7,653	7,653	7,653	7,958	(0.16)	1	2K	15M
1389/07/14	7,681	7,681	7,751	7,971	(0.37)	5	5K	38M
1389/07/11	7,760	7,697	8,000	8,001	(0.2)	5	27K	212M
1389/07/07	7,810	7,758	7,810	8,017	(0.77)	7	10K	75M
1389/07/06	8,000	7,999	8,000	8,079	(0.02)	2	1K	9M
1389/06/30	8,080	8,080	8,082	8,081	(3.98)	5	49K	395M
1389/06/28	8,400	8,400	8,400	8,416	(0.02)	1	4K	34M
1389/06/27	8,301	8,301	8,301	8,418	(0.24)	3	7K	58M
1389/06/23	8,438	8,437	8,440	8,438	0.13	6	52K	435M
1389/06/17	8,375	8,300	8,375	8,427	(0.06)	4	3K	28M
1389/06/16	8,432	8,431	8,432	8,432	(3.99)	16	253K	2B
1389/06/15	8,444	8,444	8,445	8,782	(0.15)	3	2K	14M
1389/06/14	8,795	8,795	8,795	8,795	(4.0)	11	120K	1B
1389/06/06	9,482	9,439	9,482	9,161	0.47	3	6K	54M
1389/06/03	9,119	9,114	9,119	9,118	3.98	41	334K	3B
1389/06/02	8,769	8,769	8,769	8,769	4.00	5	49K	427M
1389/06/01	8,638	8,638	8,638	8,432	1.52	3	18K	157M
1389/05/31	8,250	8,250	8,436	8,306	2.39	17	32K	270M
1389/05/30	8,112	8,110	8,112	8,112	4.00	9	59K	476M
1389/05/27	7,772	7,772	7,956	7,800	(3.64)	17	52K	403M
1389/05/26	7,837	7,837	7,837	8,095	(0.83)	6	10K	78M
1389/05/25	8,280	7,956	8,280	8,163	(1.5)	8	18K	145M
1389/05/24	8,270	8,270	8,270	8,287	0.0	2	1K	10M
1389/05/23	8,298	8,290	8,298	8,287	0.05	3	28K	236M
1389/05/20	8,500	8,300	8,500	8,283	0.17	4	18K	149M
1389/05/19	8,442	8,300	8,442	8,269	1.86	8	31K	260M
1389/05/18	8,123	8,099	8,124	8,118	3.92	37	207K	2B
1389/05/17	7,812	7,812	7,812	7,812	3.99	44	110K	861M
1389/05/16	7,500	7,500	7,514	7,512	3.97	13	71K	532M
1389/05/13	7,225	7,225	7,225	7,225	3.99	15	100K	723M
1389/05/12	7,109	7,100	7,111	6,948	1.61	10	20K	142M
1389/05/11	6,838	6,838	6,838	6,838	4.00	12	250K	2B
1389/05/10	6,575	6,575	6,575	6,575	3.99	4	52K	343M
1389/05/06	6,575	6,575	6,575	6,323	0.0	2	2	13K
1389/05/04	6,323	6,323	6,323	6,323	4.00	1	374	2M
1389/05/03	6,080	6,080	6,080	6,080	3.98	1	100	608K
1389/04/26	6,050	6,050	6,055	5,847	0.41	5	5K	30M
1389/04/23	6,029	6,029	6,029	5,823	0.15	3	2K	12M
1389/04/22	6,000	6,000	6,000	5,814	0.0	1	12	72K
1389/04/21	6,000	6,000	6,000	5,814	0.68	3	8K	50M
1389/04/20	5,705	5,700	5,705	5,775	(0.03)	2	1K	8M
1389/04/15	5,800	5,800	5,800	5,777	0.02	3	2K	10M
1389/04/12	6,000	5,601	6,000	5,776	0.10	4	2K	13M
1389/03/26	5,650	5,599	5,650	5,770	(0.5)	6	8K	43M
1389/03/25	5,702	5,638	5,702	5,799	(0.74)	6	13K	75M
1389/03/24	5,850	5,800	5,850	5,842	0.0	5	5K	32M
1389/03/22	5,850	5,850	5,850	5,842	0.0	2	432	3M
1389/03/18	5,851	5,850	5,851	5,842	0.0	4	2K	12M
1389/03/17	5,950	5,950	5,950	5,842	0.19	2	4K	26M
1389/03/10	5,636	5,636	5,636	5,831	(0.14)	1	2K	11M
1389/03/08	6,000	6,000	6,000	5,839	0.33	2	5K	31M
1389/03/04	6,001	6,001	6,001	5,820	0.36	1	5K	30M
1389/03/03	5,898	5,898	5,940	5,799	0.33	6	7K	42M
1389/03/02	5,935	5,765	5,935	5,780	(3.25)	9	46K	267M
1389/02/28	5,812	5,812	5,812	5,974	(0.32)	3	5K	29M
1389/02/26	5,996	5,816	5,996	5,993	(0.48)	11	9K	53M
1389/02/25	5,999	5,999	5,999	6,022	(0.07)	2	7K	45M
1389/02/22	6,033	5,830	6,033	6,026	3.38	20	72K	432M
1389/02/14	6,341	6,341	6,750	6,579	0.14	18	13K	87M
1389/02/13	6,570	6,559	6,570	6,570	0.0	8	3K	20M
1389/02/12	6,570	6,570	6,570	6,570	3.50	31	60K	395M
1389/02/11	6,348	6,348	6,348	6,348	3.49	23	94K	594M
1389/02/08	6,201	6,201	6,201	6,134	2.37	10	33K	202M
1389/02/07	6,192	6,192	6,192	5,992	0.15	2	2K	13M
1389/02/06	6,148	6,148	6,148	5,983	0.71	3	10K	59M
1389/02/01	5,941	5,940	5,941	5,941	3.48	6	53K	316M
1389/01/31	5,901	5,901	5,901	5,741	0.68	7	9K	56M
1389/01/30	5,690	5,607	5,803	5,702	1.69	19	68K	388M
1389/01/29	5,472	5,472	5,700	5,607	30.76	12	15K	87M
1388/11/20	4,139	4,139	4,139	4,288	(0.02)	1	334	1M
1388/11/14	4,350	4,300	4,350	4,289	0.05	2	3K	14M
1388/11/13	4,350	4,348	4,350	4,287	0.40	4	10K	44M
1388/11/12	4,350	4,350	4,350	4,270	0.23	3	5K	23M
1388/11/07	4,390	4,389	4,390	4,260	0.14	3	2K	10M
1388/11/06	4,393	4,393	4,395	4,254	0.16	4	2K	9M
1388/11/05	4,380	4,380	4,380	4,247	0.17	1	2K	11M
1388/11/04	4,241	4,241	4,241	4,240	0.0	1	500	2M
1388/11/03	4,253	4,252	4,253	4,240	0.07	4	8K	34M
1388/10/30	4,230	4,230	4,252	4,237	0.07	6	11K	46M
1388/10/26	4,156	4,156	4,156	4,234	(1.67)	4	23K	96M
1388/10/13	4,165	4,165	4,165	4,306	(0.23)	3	3K	13M
1388/09/18	4,170	4,170	4,170	4,316	(0.09)	2	1K	6M
1388/09/17	4,173	4,173	4,173	4,320	(0.09)	1	1K	5M
1388/09/11	4,189	4,189	4,189	4,324	(0.07)	1	950	4M
1388/09/10	4,189	4,189	4,189	4,327	(0.3)	1	4K	17M
1388/09/08	4,201	4,194	4,201	4,340	(0.14)	3	2K	8M
1388/08/30	4,400	4,400	4,400	4,346	0.0	1	334	1M
1388/08/27	4,201	4,201	4,201	4,346	(0.02)	1	476	2M
1388/08/20	4,343	4,343	4,444	4,347	0.09	3	4K	19M
1388/08/18	4,250	4,250	4,250	4,343	(0.57)	3	10K	43M
1388/08/17	4,250	4,250	4,250	4,368	(0.32)	1	5K	22M
1388/08/16	4,263	4,263	4,300	4,382	(0.79)	5	12K	50M
1388/08/09	4,526	4,526	4,526	4,417	0.50	5	8K	36M
1388/08/06	4,408	4,408	4,408	4,395	2.69	13	43K	190M
1388/08/05	4,282	4,282	4,282	4,280	2.93	5	47K	202M
1388/08/04	4,237	4,237	4,237	4,158	1.07	3	17K	73M
1388/08/03	4,080	4,080	4,120	4,114	2.85	11	68K	280M
1388/08/02	3,950	3,950	4,000	4,000	0.0	2	10K	40M
1388/07/29	4,089	3,950	4,089	4,000	0.08	4	4K	14M
1388/07/28	3,960	3,960	4,081	3,997	(2.08)	10	38K	153M
1388/07/26	4,072	4,060	4,072	4,082	(0.1)	4	11K	47M
1388/07/25	4,061	4,060	4,061	4,086	(0.2)	3	11K	45M
1388/07/21	4,102	4,101	4,102	4,094	0.0	3	2K	10M
1388/07/20	4,100	4,052	4,104	4,094	0.17	13	40K	163M
1388/07/19	4,100	3,983	4,100	4,087	(0.44)	2	9K	38M
1388/07/18	4,174	4,174	4,174	4,105	0.27	2	7K	29M
1388/07/15	4,179	4,175	4,179	4,094	0.89	5	15K	61M
1388/07/14	4,196	3,952	4,196	4,058	(0.39)	6	7K	29M
1388/07/13	4,191	4,191	4,191	4,074	0.12	1	2K	8M
1388/07/12	4,147	4,147	4,147	4,069	1.04	11	17K	70M
1388/07/11	4,071	4,071	4,071	4,027	1.87	5	30K	122M
1388/07/08	3,986	3,986	4,041	3,953	0.74	8	12K	48M
1388/07/07	3,986	3,986	3,986	3,924	1.40	8	22K	90M
1388/07/06	3,912	3,912	3,912	3,870	1.87	4	30K	117M
1388/07/05	3,818	3,818	3,818	3,799	2.48	12	40K	153M
1388/06/31	3,808	3,808	3,808	3,707	0.24	1	4K	15M
1388/06/25	3,806	3,806	3,806	3,698	0.05	1	1K	4M
1388/06/18	3,585	3,585	3,786	3,696	0.54	8	10K	39M
1388/06/16	3,700	3,700	3,783	3,676	0.08	3	2K	6M
1388/06/11	3,689	3,579	3,689	3,673	(0.43)	2	7K	26M
1388/06/03	3,591	3,591	3,650	3,689	(0.32)	2	6K	20M
1388/06/02	3,686	3,686	3,686	3,701	(2.55)	10	42K	153M
1388/05/31	3,702	3,702	3,702	3,798	(0.21)	1	4K	14M
1388/05/27	3,703	3,702	3,703	3,806	(0.24)	2	4K	14M
1388/05/26	3,926	3,926	3,926	3,815	0.08	1	1K	5M
1388/05/21	3,752	3,752	3,752	3,812	(1.45)	6	23K	87M
1388/05/05	3,753	3,753	3,753	3,868	(0.03)	1	500	2M
1388/04/24	3,759	3,759	3,759	3,869	(0.15)	1	3K	10M
1388/04/22	3,765	3,765	3,765	3,875	(0.15)	3	3K	10M
1388/03/30	3,769	3,769	3,769	3,881	(0.1)	1	2K	6M
1388/03/27	3,800	3,782	3,800	3,885	(0.33)	4	6K	22M
1388/03/18	3,802	3,802	3,919	3,898	(0.54)	9	11K	43M
1388/03/05	3,919	3,919	3,919	3,919	0.0	5	34K	135M
1388/03/04	3,921	3,919	3,921	3,919	0.0	5	7K	26M
1388/03/03	3,919	3,919	3,919	3,919	3.00	5	50K	196M
1388/03/02	3,812	3,812	3,812	3,805	2.81	10	45K	172M
1388/02/30	3,701	3,701	3,701	3,701	2.98	15	50K	185M
1388/02/29	3,611	3,611	3,611	3,594	2.51	7	40K	145M
1388/02/28	3,544	3,544	3,544	3,506	1.89	9	30K	107M
1388/02/27	3,250	3,250	3,443	3,441	2.93	16	83K	286M
1388/02/26	3,210	3,210	3,397	3,343	1.33	15	68K	228M
1388/02/23	3,300	3,300	3,300	3,299	0.0	5	18K	58M
1388/02/22	3,299	3,299	3,299	3,299	(11.96)	1	1K	3M
1388/02/12	4,229	4,229	4,229	4,347	(0.28)	6	5K	19M
1388/02/06	4,230	4,230	4,230	4,359	(0.02)	1	470	2M
1388/02/02	4,231	4,231	4,231	4,360	(0.02)	1	347	1M
1388/02/01	4,244	4,244	4,244	4,361	(0.32)	2	5K	22M
1388/01/30	4,245	4,245	4,245	4,375	(0.02)	1	200	849K
1387/12/26	4,376	4,376	4,376	4,376	(6.52)	1	1K	4M
1387/10/23	4,598	4,598	4,598	4,681	(1.24)	2	20K	92M
1387/10/22	4,599	4,599	4,599	4,740	(0.02)	1	350	2M
1387/09/13	4,599	4,599	4,741	4,741	0.0	2	110	507K
1387/07/24	4,599	4,599	4,741	4,741	0.0	2	110	507K
1387/07/21	4,599	4,599	4,741	4,741	0.0	2	110	507K
1387/07/17	4,599	4,599	4,741	4,741	0.0	2	110	507K
1387/06/09	4,638	4,638	4,741	4,741	(0.04)	2	1K	5M
1387/06/06	4,639	4,639	4,743	4,743	(0.82)	11	13K	60M
1387/05/20	4,782	4,782	4,782	4,782	(2.98)	19	100K	479M
1387/05/02	4,929	4,929	4,929	4,929	(2.99)	8	33K	160M
1387/04/16	5,081	5,081	5,081	5,081	(3.0)	15	55K	279M
1387/04/15	5,238	5,238	5,238	5,238	(3.0)	1	2K	13M
1387/02/30	5,400	5,400	5,400	5,400	(7.09)	1	5K	27M
1387/02/24	5,703	5,703	5,812	5,812	(1.14)	10	18K	104M
1387/02/23	5,711	5,711	5,879	5,879	(0.14)	4	2K	12M
1387/02/22	5,876	5,876	5,887	5,887	(2.81)	12	45K	264M
1387/02/21	5,876	5,876	6,057	6,057	0.0	3	160	942K
1387/02/07	5,986	5,986	6,057	6,057	(0.83)	4	20K	120M
1387/02/04	5,999	5,999	6,108	6,108	(0.21)	2	5K	30M
1387/02/02	6,121	6,121	6,230	6,121	0.0	3	819	5M
1387/01/31	6,219	6,121	6,220	6,121	0.18	3	5K	31M
1387/01/26	6,160	5,933	6,174	6,110	0.93	22	80K	489M
1386/12/04	6,054	6,053	6,054	6,054	(0.02)	6	20K	124M
1386/12/01	6,500	4,692	6,500	6,055	32.99	16	30K	183M
1386/11/23	4,635	4,553	4,635	4,553	0.09	3	2K	9M
1386/11/16	4,556	4,521	4,559	4,549	(1.39)	13	41K	187M
1386/11/14	4,559	4,559	4,613	4,613	(0.84)	8	20K	91M
1386/11/08	4,598	4,598	4,652	4,652	(0.83)	7	20K	92M
1386/11/01	4,621	4,621	4,691	4,691	(0.06)	2	2K	9M
1386/10/30	4,729	4,694	4,764	4,694	0.49	6	13K	64M
1386/10/26	4,671	4,671	4,671	4,671	1.99	17	75K	349M
1386/10/25	4,644	4,580	4,644	4,580	0.59	7	14K	67M
1386/10/24	4,555	4,553	4,555	4,553	1.95	14	47K	215M
1386/10/23	4,532	4,466	4,532	4,466	0.50	5	12K	54M
1386/10/22	4,444	4,444	4,444	4,444	2.00	26	99K	438M
1386/10/19	4,343	4,342	4,400	4,357	0.35	6	20K	89M
1386/10/12	4,369	4,342	4,370	4,342	0.93	6	15K	63M
1386/10/10	4,300	4,300	4,310	4,302	0.05	3	5K	23M
1386/10/05	4,300	4,300	4,300	4,300	0.0	1	5K	23M
1386/09/28	4,310	4,300	4,310	4,300	0.05	2	5K	22M
1386/09/21	4,300	4,298	4,310	4,298	0.02	3	5K	23M
1386/09/05	4,297	4,297	4,297	4,297	0.0	1	3K	15M
1386/08/28	4,310	4,297	4,310	4,297	0.02	2	1K	4M
1386/08/23	4,219	4,219	4,296	4,296	(0.21)	2	3K	11M
1386/08/21	4,304	4,304	4,305	4,305	0.0	3	1K	4M
1386/08/12	4,304	4,304	4,305	4,305	0.0	2	48	207K
1386/07/17	4,305	4,305	4,305	4,305	0.0	1	2K	9M
1386/07/15	4,305	4,305	4,305	4,305	0.0	1	5K	22M
1386/07/14	4,313	4,302	4,313	4,305	0.07	10	15K	65M
1386/07/07	4,306	4,302	4,307	4,302	0.0	4	2K	7M
1386/07/03	4,302	4,302	4,302	4,302	1.99	7	50K	217M
1386/06/28	4,299	4,218	4,299	4,218	0.07	3	1K	4M
1386/06/27	4,272	4,215	4,272	4,215	0.62	3	8K	33M
1386/06/26	4,269	4,189	4,269	4,189	0.07	3	795	3M
1386/06/21	4,248	4,186	4,248	4,186	0.50	2	6K	26M
1386/06/14	4,090	4,090	4,165	4,165	(0.17)	6	2K	8M
1386/06/13	3,500	3,211	5,900	4,172	(42.39)	5	14K	57M
1386/05/23	7,200	7,200	7,300	7,242	1.19	8	19K	138M
1386/05/22	7,032	7,032	7,157	7,157	(0.25)	3	3K	21M
1386/05/21	7,200	7,175	7,200	7,175	0.01	2	1K	7M
1386/05/10	7,200	7,174	7,200	7,174	0.01	3	802	6M
1386/05/09	7,175	7,173	7,175	7,173	0.0	2	287	2M
1386/05/08	7,175	7,173	7,175	7,173	0.0	3	5K	36M
1386/05/07	7,175	7,173	7,175	7,173	0.06	5	15K	108M
1386/05/03	7,100	7,100	7,169	7,169	(0.08)	3	2K	15M
1386/05/02	7,175	7,175	7,175	7,175	0.0	1	2K	14M
1386/04/31	7,175	7,175	7,176	7,175	1.98	12	25K	177M
1386/04/27	7,038	7,036	7,038	7,036	0.0	2	80	563K
1386/04/26	7,037	7,036	7,037	7,036	0.0	2	3K	18M
1386/04/23	7,038	7,036	7,170	7,036	0.09	4	2K	14M
1386/04/20	7,036	7,030	7,036	7,030	0.0	2	886	6M
1386/04/18	7,030	7,030	7,030	7,030	0.0	1	1K	7M
1386/04/13	7,164	7,030	7,164	7,030	0.09	3	1K	7M
1386/04/11	7,024	7,024	7,024	7,024	0.0	1	93	653K
1386/04/06	7,026	7,024	7,026	7,024	0.0	2	210	1M
1386/04/05	7,142	7,024	7,142	7,024	0.21	4	3K	19M
1386/04/03	7,142	7,009	7,142	7,009	0.09	2	1K	7M
1386/04/02	7,000	7,000	7,003	7,003	0.0	2	1K	7M
1386/03/30	7,003	7,003	7,003	7,003	0.0	1	200	1M
1386/03/27	7,141	7,003	7,141	7,003	0.03	2	360	3M
1386/03/23	7,001	7,001	7,001	7,001	(14.08)	1	1K	7M
1386/03/09	8,148	8,148	8,148	8,148	0.0	3	2K	16M
1386/03/08	8,148	8,148	8,148	8,148	0.90	19	30K	241M
1386/03/07	8,148	7,974	8,148	8,075	(0.75)	7	14K	116M
1386/02/09	8,135	8,135	8,148	8,136	0.01	4	5K	41M
1386/02/04	8,135	8,135	8,135	8,135	0.0	1	93	757K
1386/02/01	7,986	7,986	8,135	8,135	(0.16)	2	2K	16M
1386/01/28	8,141	8,141	8,148	8,148	0.0	2	253	2M
1386/01/27	8,147	8,147	8,148	8,148	0.0	3	1K	8M
1386/01/22	8,148	8,148	8,148	8,148	0.0	1	266	2M
1386/01/21	8,148	8,148	8,148	8,148	0.0	1	1K	9M
1386/01/18	8,147	8,147	8,177	8,148	0.01	3	1K	8M
1386/01/15	8,147	8,147	8,147	8,147	0.0	2	2K	20M
1386/01/11	8,178	8,147	8,178	8,147	0.04	2	2K	20M
1385/12/28	8,052	8,052	8,144	8,144	(0.88)	8	11K	85M
1385/12/15	8,178	8,178	8,216	8,216	(0.01)	2	610	5M
1385/12/06	8,215	8,215	8,217	8,217	0.0	3	610	5M
1385/12/05	8,217	8,217	8,217	8,217	0.0	2	1K	12M
1385/11/25	8,113	8,113	8,217	8,217	(0.33)	2	5K	41M
1385/11/21	8,113	8,113	8,244	8,244	(0.41)	4	5K	41M
1385/11/14	8,118	8,118	8,278	8,278	(0.06)	2	745	6M
1385/11/03	8,282	8,282	8,283	8,283	0.0	2	2K	18M
1385/10/17	8,200	8,200	8,283	8,283	(0.04)	2	810	7M
1385/10/04	8,288	8,286	8,288	8,286	0.0	2	130	1M
1385/10/02	8,200	8,200	8,286	8,286	(0.02)	2	610	5M
1385/09/28	8,287	8,287	8,288	8,288	0.0	3	3K	25M
1385/09/26	8,288	8,288	8,288	8,288	0.0	2	2K	17M
1385/09/22	8,325	8,201	8,325	8,288	(0.48)	5	9K	72M
1385/09/21	8,329	8,328	8,329	8,328	0.0	2	1K	8M
1385/09/20	8,200	8,200	8,328	8,328	(0.07)	2	1K	8M
1385/09/19	8,334	8,334	8,334	8,334	0.0	2	1K	9M
1385/09/18	8,334	8,334	8,334	8,334	0.0	1	1K	8M
1385/09/15	8,334	8,334	8,334	8,334	0.0	2	10K	86M
1385/09/13	8,200	8,200	8,355	8,334	(0.25)	3	8K	68M
1385/09/11	8,355	8,355	8,355	8,355	0.0	7	10K	84M
1385/09/06	8,340	8,340	8,355	8,355	(0.07)	7	7K	61M
1385/09/01	8,345	8,200	8,361	8,361	0.0	3	265	2M
1385/08/28	8,345	8,345	8,361	8,361	(0.05)	4	5K	42M
1385/08/27	8,341	8,337	8,365	8,365	(1.67)	6	20K	169M
1385/08/22	8,341	8,341	8,507	8,507	(0.05)	2	510	4M
1385/08/21	8,345	8,345	8,511	8,511	(0.05)	2	510	4M
1385/08/17	8,486	8,486	8,515	8,515	(1.66)	3	20K	170M
1385/08/13	8,659	8,659	8,659	8,659	(1.99)	5	29K	253M
1385/07/30	8,699	8,699	8,835	8,835	(0.46)	3	6K	48M
1385/07/24	8,870	8,870	8,876	8,876	0.0	2	510	5M
1385/07/16	8,875	8,875	8,876	8,876	(0.01)	3	1K	9M
1385/06/29	8,878	8,877	8,878	8,877	(0.01)	4	1K	9M
1385/06/15	8,878	8,878	8,878	8,878	(2.0)	3	24K	213M
1385/06/14	9,059	9,059	9,059	9,059	(1.99)	3	25K	226M
1385/06/08	9,098	9,098	9,243	9,243	(0.43)	11	5K	47M
1385/06/07	9,283	9,283	9,283	9,283	(2.0)	6	24K	224M
1385/06/01	9,287	9,287	9,472	9,472	(0.04)	3	510	5M
1385/05/23	9,444	9,444	9,476	9,476	(1.66)	3	20K	189M
1385/05/22	9,604	9,604	9,636	9,636	(1.66)	3	20K	192M
1385/05/21	9,766	9,766	9,799	9,799	(1.67)	3	20K	195M
1385/05/18	9,795	9,795	9,965	9,965	(0.29)	3	3K	34M
1385/05/04	9,999	9,994	9,999	9,994	0.0	2	2K	20M
1385/04/28	10,000	9,994	10,000	9,994	0.0	2	110	1M
1385/04/25	9,800	9,800	10,000	9,994	(0.06)	4	916	9M
1385/04/24	10,000	10,000	10,000	10,000	33.33	1	2K	20M
1384/12/27	7,500	7,500	7,500	7,500	(15.19)	1	916	7M
1384/10/11	8,843	8,843	8,843	8,843	(0.02)	4	685	6M
1384/10/10	8,845	8,845	8,845	8,845	0.01	1	140	1M
1384/10/04	8,844	8,844	8,844	8,844	(0.01)	1	10	88K
1384/09/28	8,845	8,845	8,845	8,845	(0.01)	2	1K	10M
1384/09/27	8,846	8,846	8,846	8,846	(4.99)	4	2K	21M
1384/06/16	8,849	8,849	9,311	9,311	(0.03)	2	120	1M
1384/06/09	8,897	8,896	9,314	9,314	(0.12)	3	610	5M
1384/06/08	8,899	8,899	9,325	9,325	(0.29)	8	1K	13M
1384/06/06	8,899	8,899	9,352	9,352	(0.16)	2	760	7M
1384/06/01	8,900	8,900	9,367	9,367	(0.01)	2	60	539K
1384/05/29	8,900	8,900	9,368	9,368	0.0	2	11	103K
1384/05/25	9,004	9,004	9,368	9,368	(1.15)	4	6K	50M
1384/05/05	9,319	9,319	9,477	9,477	(0.04)	2	458	4M
1384/05/04	9,326	9,321	9,481	9,481	(0.17)	3	2K	20M
1384/04/28	9,468	9,468	9,497	9,497	(0.02)	2	1K	10M
1384/04/20	9,498	9,498	9,499	9,499	(0.01)	3	2K	20M
1384/04/08	9,500	9,500	9,500	9,500	0.0	1	10	95K
1384/04/01	9,501	9,500	9,501	9,500	0.0	2	1M	13B
1384/03/31	9,500	9,500	9,501	9,500	0.0	3	1M	14B
1384/03/30	9,500	9,500	9,500	9,500	0.0	2	1M	14B
1384/03/29	9,500	9,500	9,500	9,500	0.0	5	1M	14B
1384/03/28	9,500	9,500	9,500	9,500	0.0	2	1M	14B
1384/03/25	9,500	9,500	9,500	9,500	(8.5)	1	500	5M
1384/03/08	10,369	10,369	10,383	10,383	(0.02)	11	2K	17M
1384/03/07	10,369	10,369	10,385	10,385	(0.01)	2	410	4M
1384/03/04	10,368	10,367	10,386	10,386	(0.09)	6	7K	77M
1384/02/31	10,375	10,375	10,395	10,395	(0.01)	2	210	2M
1384/02/28	10,370	10,370	10,396	10,396	(0.04)	17	3K	31M
1384/02/27	10,369	10,369	10,400	10,400	(0.04)	3	2K	23M
1384/02/26	10,391	10,391	10,404	10,404	(0.04)	3	5K	56M
1384/02/20	10,408	10,408	10,408	10,408	0.0	14	2K	25M
1384/02/18	10,400	10,400	10,411	10,408	(0.02)	41	4K	42M
1384/02/17	10,410	10,410	10,410	10,410	0.0	1	100	1M
1384/02/12	10,409	10,409	10,410	10,410	(0.01)	2	1K	11M
1384/02/10	10,087	10,087	10,411	10,411	(1.94)	11	9K	95M
1384/01/23	10,108	10,108	10,617	10,617	(0.06)	2	283	3M
1384/01/21	10,623	10,623	10,623	10,623	(0.08)	1	200	2M
1383/12/12	10,631	10,631	10,631	10,631	0.0	1	470	5M
1383/12/11	10,631	10,631	10,631	10,631	0.0	3	1K	11M
1383/12/10	10,631	10,631	10,631	10,631	0.0	13	2K	21M
1383/12/05	10,631	10,631	10,631	10,631	0.0	5	784	8M
1383/12/04	10,631	10,631	10,631	10,631	0.0	16	2K	25M
1383/11/27	10,108	10,108	10,631	10,631	(0.07)	2	326	3M
1383/11/19	10,638	10,638	10,638	10,638	(0.01)	8	2K	17M
1383/11/18	10,639	10,639	10,639	10,639	0.0	2	282	3M
1383/11/14	10,639	10,639	10,639	10,639	0.0	16	3K	31M
1383/11/06	10,720	10,639	10,720	10,639	0.03	7	1K	11M
1383/11/05	10,720	10,636	10,720	10,636	0.08	12	2K	26M
1383/10/27	10,700	10,627	10,700	10,627	0.11	2	4K	38M
1383/10/26	10,700	10,615	10,700	10,615	0.04	3	1K	13M
1383/10/20	10,635	10,611	10,635	10,611	0.01	3	1K	12M
1383/10/16	10,627	10,610	10,627	10,610	0.01	9	2K	16M
1383/10/14	10,622	10,609	10,622	10,609	0.0	7	1K	16M
1383/10/13	10,621	10,609	10,621	10,609	0.0	2	610	6M
1383/10/12	11,079	10,609	11,079	10,609	0.54	8	3K	29M
1383/10/09	10,610	10,552	10,610	10,552	0.03	8	1K	13M
1383/10/08	10,549	10,549	10,549	10,549	5.00	93	24K	253M
1383/10/06	10,497	10,047	10,497	10,047	0.49	6	2K	25M
1383/10/02	10,500	9,600	10,500	9,998	(0.02)	4	300K	3B
1383/10/01	10,000	10,000	10,000	10,000	(44.29)	1	10K	100M
1383/08/03	17,900	17,890	17,949	17,949	(0.02)	3	541K	10B
1383/08/02	17,900	17,900	17,952	17,952	(0.03)	3	1K	18M
1383/07/28	17,899	17,899	17,957	17,957	(0.02)	3	675	12M
1383/07/27	17,900	17,900	17,961	17,961	(0.01)	2	32	573K
1383/07/22	17,900	17,900	17,962	17,962	(0.03)	3	1K	18M
1383/07/21	17,880	17,880	17,968	17,968	(0.02)	3	735K	13B
1383/07/08	17,971	17,971	17,971	17,971	0.0	1	212	4M
1383/07/06	17,466	17,466	18,000	17,971	(2.25)	18	14K	245M
1383/05/12	18,356	18,350	18,385	18,385	(0.01)	4	270	5M
1383/05/10	18,379	18,379	18,386	18,386	(0.01)	2	252	5M
1383/05/07	18,371	18,371	18,387	18,387	(0.25)	7	9K	165M
1383/05/03	18,382	18,382	18,434	18,434	(0.02)	2	460	8M
1383/04/23	18,437	18,437	18,437	18,437	0.0	1	450	8M
1383/03/24	18,437	18,437	18,438	18,437	(0.01)	4	2K	28M
1383/03/13	18,438	18,438	18,438	18,438	0.0	1	95	2M
1383/03/09	18,437	18,437	18,438	18,438	(0.01)	2	550	10M
1383/03/04	18,437	18,437	18,439	18,439	(0.01)	2	135	2M
1383/02/30	18,440	18,440	18,440	18,440	0.0	1	90	2M
1383/02/27	18,440	18,440	18,440	18,440	0.0	8	3K	52M
1383/02/22	18,440	18,440	18,440	18,440	0.0	1	105	2M
1383/02/16	18,440	18,440	18,440	18,440	4.99	4	558K	10B
1383/02/15	18,337	17,564	18,337	17,564	0.57	3	736K	14B
1383/02/14	17,460	17,460	18,335	17,464	0.01	6	736K	13B
1383/02/13	17,450	17,448	17,462	17,462	(0.01)	5	736K	13B
1383/02/09	17,000	17,000	17,463	17,463	(0.38)	3	2K	26M
1383/02/07	17,000	17,000	17,530	17,530	(0.05)	2	210	4M
1383/01/30	17,539	17,539	17,539	17,539	0.0	1	121	2M
1383/01/17	17,497	17,497	17,539	17,539	(0.21)	6	6K	97M
1382/12/18	17,499	17,499	17,576	17,576	(0.01)	3	215	4M
1382/12/16	17,578	17,578	17,579	17,578	(0.01)	3	350	6M
1382/12/10	17,579	17,579	17,579	17,579	0.0	4	2K	27M
1382/11/29	17,579	17,579	17,579	17,579	0.0	3	400	7M
1382/11/26	17,579	17,579	17,579	17,579	0.0	1	200	4M
1382/11/20	17,579	17,579	17,579	17,579	0.0	1	100	2M
1382/11/18	17,626	17,579	17,626	17,579	0.15	4	3K	58M
1382/11/15	17,627	17,553	17,627	17,553	0.15	4	3K	44M
1382/11/14	17,625	17,526	17,625	17,526	0.26	3	3K	51M
1382/11/11	17,623	17,480	17,623	17,480	0.02	2	210	4M
1382/11/08	17,621	17,477	17,621	17,477	0.02	2	210	4M
1382/11/07	17,600	17,474	17,600	17,474	1.33	3	6K	103M
1382/11/06	17,502	17,244	17,503	17,244	0.13	5	749	13M
1382/11/05	17,900	17,221	17,900	17,221	0.04	3	300K	5B
1382/11/01	17,234	17,214	17,234	17,214	0.02	2	2K	31M
1382/10/30	17,234	17,210	17,234	17,210	0.01	5	910	16M
1382/10/28	17,231	17,208	17,231	17,208	0.01	3	888	15M
1382/10/27	17,880	17,206	17,880	17,206	0.04	3	110K	2B
1382/10/22	17,218	17,199	17,218	17,199	0.01	3	610	11M
1382/10/21	17,220	17,198	17,220	17,198	0.0	2	210	4M
1382/10/20	17,250	17,198	17,250	17,198	0.0	2	100K	2B
1382/10/15	17,203	17,198	17,203	17,198	0.0	2	110	2M
1382/10/13	17,170	17,170	17,200	17,198	0.31	5	750K	13B
1382/10/08	17,180	17,144	17,180	17,144	0.08	3	3K	53M
1382/10/06	17,169	17,130	17,169	17,130	0.01	2	344	6M
1382/10/03	17,168	17,129	17,168	17,129	0.01	2	450	8M
1382/10/01	17,167	17,127	17,167	17,127	0.02	2	1K	17M
1382/09/30	17,166	17,123	17,166	17,123	0.02	3	888	15M
1382/09/26	17,166	17,119	17,166	17,119	0.0	2	50	858K
1382/09/24	17,155	17,119	17,155	17,119	0.03	2	1K	21M
1382/09/23	17,114	17,114	17,114	17,114	0.0	1	200	3M
1382/09/22	17,072	17,072	17,500	17,114	0.25	4	1K	22M
1382/09/19	17,100	17,072	17,100	17,072	0.0	2	740K	13B
1382/09/18	17,072	17,072	17,072	17,072	0.0	1	1K	17M
1382/09/12	17,073	17,072	17,073	17,072	0.0	2	168	3M
1382/09/11	17,073	17,072	17,073	17,072	0.0	2	2K	34M
1382/09/03	17,072	17,072	17,072	17,072	0.0	6	2K	37M
1382/09/02	17,080	17,072	17,081	17,072	0.01	7	2K	33M
1382/08/24	17,071	17,071	17,071	17,071	0.0	1	2K	30M
1382/08/21	17,035	17,035	17,100	17,071	0.21	16	63K	1B
1382/08/19	16,980	16,980	17,042	17,035	(0.04)	5	2K	33M
1382/08/11	17,042	17,042	17,042	17,042	(0.01)	1	6K	99M
1382/08/07	17,043	17,043	17,043	17,043	(4.99)	14	15K	260M
1382/07/08	17,100	17,100	17,939	17,939	(0.34)	2	620	11M
1382/06/24	17,100	17,100	18,000	18,000	0.0	3	712	12M
1382/06/03	17,965	17,965	18,000	18,000	0.0	2	100	2M
1382/05/21	17,998	17,998	18,000	18,000	0.0	3	1K	25M
1382/05/20	18,000	18,000	18,000	18,000	0.0	1	10K	180M
1382/03/12	18,000	18,000	18,000	18,000	(0.01)	1	92	2M
1382/03/11	18,001	18,001	18,001	18,001	0.01	3	500	9M
1382/03/10	18,000	18,000	18,000	18,000	0.0	1	8	144K
1382/03/07	17,385	17,385	18,250	18,000	3.54	4	3K	56M
1382/03/06	17,384	17,384	17,384	17,384	0.0	1	200	3M
1382/03/04	17,384	17,383	17,384	17,384	0.01	3	2K	29M
1382/02/30	17,383	17,382	17,383	17,382	0.0	2	102	2M
1382/02/27	17,382	17,382	17,382	17,382	1.00	2	2K	33M
1382/02/14	17,168	17,168	17,210	17,210	0.58	4	40K	688M
1382/02/07	17,110	17,110	17,111	17,110	0.05	3	828	14M
1382/01/27	17,102	17,102	17,102	17,102	0.01	2	1K	22M
1382/01/23	17,100	17,100	17,100	17,100	0.35	1	200	3M
1382/01/18	17,040	17,040	17,040	17,040	0.0	1	1K	17M
1382/01/17	17,040	17,040	17,040	17,040	0.0	1	5K	85M
1381/12/28	17,038	17,038	17,040	17,040	0.0	8	7K	116M
1381/12/24	17,040	17,040	17,040	17,040	0.01	2	495	8M
1381/12/21	17,000	17,000	17,038	17,038	(0.01)	3	2K	40M
1381/12/19	17,039	17,039	17,040	17,040	(0.02)	3	1K	19M
1381/12/17	17,043	17,043	17,043	17,043	0.0	1	95	2M
1381/12/14	16,193	16,193	17,043	17,043	(0.01)	6	5K	82M
1381/12/12	17,045	17,045	17,045	17,045	(0.03)	1	210	4M
1381/12/06	17,050	16,747	17,050	17,050	0.0	11	5K	86M
1381/12/04	17,050	17,050	17,050	17,050	1.85	1	6K	102M
1381/12/03	16,741	16,741	16,741	16,741	5.00	8	2K	42M
1381/11/21	15,854	15,854	15,944	15,944	0.63	2	10K	167M
1381/11/20	15,844	15,844	15,844	15,844	0.0	1	6K	99M
1381/11/15	15,793	15,793	15,844	15,844	0.35	6	3K	53M
1381/11/14	15,788	15,788	15,789	15,789	1.01	2	10K	158M
1381/11/05	15,631	15,631	15,631	15,631	0.18	1	200	3M
1381/10/21	15,603	15,603	15,603	15,603	(2.48)	1	500	8M
1381/10/17	16,000	16,000	16,000	16,000	2.56	7	4K	59M
1381/10/15	15,600	15,600	15,600	15,600	4.03	1	1K	16M
1381/10/14	14,995	14,995	14,995	14,995	0.23	2	2K	25M
1381/10/03	14,950	14,950	14,960	14,960	0.13	4	8K	119M
1381/10/01	14,949	14,940	14,949	14,940	0.95	8	5K	74M
1381/09/24	14,800	14,800	14,800	14,800	0.0	4	3K	44M
1381/09/18	14,800	14,800	14,800	14,800	0.68	2	1K	15M
1381/09/13	14,749	14,700	14,800	14,700	(0.68)	3	2K	33M
1381/09/11	14,800	14,800	14,800	14,800	(0.67)	3	313	5M
1381/09/05	14,900	14,900	14,900	14,900	0.0	4	4K	64M
1381/09/02	14,900	14,900	14,900	14,900	(0.67)	4	1K	15M
1381/08/22	15,000	15,000	15,000	15,000	4.09	1	300K	4B
1381/08/21	14,411	14,411	14,411	14,411	0.0	1	462	7M
1381/08/20	14,609	14,411	14,609	14,411	(1.29)	3	3K	38M
1381/08/19	14,600	14,600	14,600	14,600	0.34	2	1K	18M
1381/08/18	14,550	14,550	14,550	14,550	0.34	1	1K	15M
1381/08/15	14,500	14,500	14,500	14,500	0.62	1	5K	72M
1381/08/14	14,410	14,410	14,410	14,410	0.07	2	450	6M
1381/08/13	14,400	14,400	14,400	14,400	0.35	1	2K	29M
1381/08/11	14,350	14,350	14,350	14,350	0.35	2	2K	24M
1381/08/08	14,250	14,250	14,300	14,300	0.35	6	3K	37M
1381/08/07	14,250	14,250	14,250	14,250	1.79	1	2K	28M
1381/08/01	13,920	13,920	14,000	14,000	0.72	5	35K	493M
1381/07/29	13,900	13,900	13,900	13,900	0.06	1	200	3M
1381/07/28	13,891	13,891	13,891	13,891	0.01	1	200	3M
1381/07/27	13,870	13,870	13,890	13,890	0.14	9	6K	82M
1381/07/24	13,750	13,750	13,870	13,870	(0.13)	5	710	10M
1381/07/17	13,888	13,888	13,888	13,888	(0.01)	1	175	2M
1381/07/16	13,890	13,890	13,890	13,890	0.0	3	720	10M
1381/07/15	13,890	13,890	13,890	13,890	0.0	2	2K	33M
1381/07/10	13,890	13,890	13,890	13,890	0.94	2	3K	36M
1381/07/09	13,758	13,755	13,760	13,760	(0.07)	9	6K	84M
1381/07/08	13,700	13,700	13,769	13,769	(0.8)	4	2K	24M
1381/07/06	13,884	13,880	13,884	13,880	(0.06)	3	550	8M
1381/06/26	13,889	13,889	13,889	13,889	0.0	2	10K	139M
1381/06/24	13,889	13,889	13,889	13,889	(4.97)	2	5K	69M
1381/06/19	14,615	14,615	14,615	14,615	(0.03)	1	500	7M
1381/06/18	14,620	14,620	14,620	14,620	0.0	1	270	4M
1381/06/17	14,620	14,620	14,620	14,620	(0.22)	10	7K	109M
1381/06/16	14,650	14,650	14,652	14,652	0.08	4	4K	55M
1381/06/13	14,640	14,640	14,640	14,640	0.14	247	49K	723M
1381/06/10	14,621	14,620	14,621	14,620	0.0	11	2K	35M
1381/06/06	14,620	14,620	14,620	14,620	0.0	8	2K	33M
1381/05/29	14,620	14,620	14,620	14,620	0.0	3	710	10M
1381/05/28	14,620	14,619	14,620	14,620	0.0	10	20K	296M
1381/05/27	14,620	14,620	14,620	14,620	0.0	9	12K	171M
1381/05/26	14,620	14,620	14,620	14,620	0.0	1	240	4M
1381/05/22	14,620	14,619	14,621	14,620	(0.01)	20	4K	58M
1381/05/20	14,700	14,620	14,700	14,621	0.01	13	4K	61M
1381/05/19	14,620	14,620	14,620	14,620	0.0	1	250	4M
1381/05/16	14,620	14,620	14,620	14,620	0.0	4	2K	26M
1381/05/15	14,619	14,619	14,620	14,620	0.0	4	1K	18M
1381/05/14	14,620	14,620	14,620	14,620	0.0	5	445	7M
1381/05/13	14,620	14,620	14,621	14,620	0.0	9	1K	19M
1381/05/12	14,621	14,620	14,621	14,620	0.01	4	1K	15M
1381/05/08	14,263	14,263	14,618	14,618	2.50	4	8K	113M
1381/05/07	14,263	14,262	14,263	14,262	2.49	2	1K	17M
1381/05/06	13,916	13,916	13,916	13,916	2.50	8	5K	73M
1381/05/02	13,248	13,248	13,577	13,577	2.50	6	1K	17M
1381/05/01	13,246	13,246	13,246	13,246	2.50	4	5K	70M
1381/04/31	12,923	12,923	12,923	12,923	2.50	4	3K	40M
1381/04/30	12,302	12,302	12,608	12,608	2.50	6	3K	42M
1381/04/29	12,301	12,301	12,301	12,301	0.01	1	600	7M
1381/04/26	12,300	12,300	12,300	12,300	2.50	2	2K	24M
1381/04/25	12,000	12,000	12,000	12,000	(0.56)	1	3K	32M
1381/03/25	12,068	12,068	12,068	12,068	1.00	3	1K	12M
1381/03/22	11,949	11,949	11,949	11,949	1.00	3	2K	24M
1381/03/19	11,831	11,831	11,831	11,831	1.00	3	3K	32M
1381/03/18	11,714	11,714	11,714	11,714	0.99	1	1K	12M
1381/03/12	11,500	11,500	11,599	11,599	0.99	4	4K	40M
1381/03/08	11,485	11,485	11,485	11,485	0.0	6	5K	55M
1381/03/07	11,373	11,373	11,485	11,485	0.99	10	6K	74M
1381/03/06	11,372	11,372	11,372	11,372	0.99	12	4K	47M
1381/03/05	11,260	11,260	11,260	11,260	1.00	3	1K	11M
1381/03/01	11,149	11,149	11,149	11,149	1.00	2	1K	11M
1381/02/29	11,039	11,039	11,039	11,039	1.00	5	1K	11M
1381/02/22	10,930	10,930	10,930	10,930	1.00	3	1K	11M
1381/02/17	10,822	10,822	10,822	10,822	1.00	1	1K	11M
1381/02/16	10,715	10,715	10,715	10,715	1.00	1	1K	11M
1381/02/15	10,609	10,609	10,609	10,609	1.00	1	1K	11M
1381/02/11	10,504	10,504	10,504	10,504	1.00	1	1K	11M
1381/02/07	10,000	10,000	10,400	10,400	(36.67)	4	7K	70M
1380/11/30	16,423	16,423	16,423	16,423	0.0	4	2K	25M
1380/11/29	16,423	16,423	16,423	16,423	1.00	3	1K	16M
1380/11/27	16,260	16,260	16,261	16,261	1.00	2	1K	22M
1380/11/23	16,100	16,100	16,100	16,100	0.69	1	1K	16M
1380/11/21	15,995	15,927	15,999	15,990	0.43	6	3K	53M
1380/11/16	15,921	15,921	15,921	15,921	0.0	4	550	9M
1380/11/15	15,921	15,921	15,921	15,921	0.0	3	893	14M
1380/11/14	15,921	15,921	15,921	15,921	0.0	5	940	15M
1380/11/13	15,921	15,921	15,921	15,921	0.0	5	1K	21M
1380/11/10	15,921	15,921	15,921	15,921	0.0	2	635	10M
1380/11/09	15,920	15,920	15,921	15,921	0.0	5	3K	45M
1380/11/07	15,921	15,921	15,921	15,921	0.0	1	500	8M
1380/11/06	16,081	15,921	16,081	15,921	(0.99)	8	4K	66M
1380/11/02	16,080	16,080	16,081	16,081	0.01	2	1K	17M
1380/11/01	16,079	16,079	16,080	16,080	0.01	10	3K	54M
1380/10/29	16,079	16,079	16,079	16,079	0.0	3	400	6M
1380/10/26	16,050	16,050	16,079	16,079	0.0	2	2K	31M
1380/10/25	16,079	16,079	16,079	16,079	(0.01)	1	2K	24M
1380/10/18	16,080	16,080	16,081	16,080	(0.01)	5	3K	46M
1380/10/17	16,081	16,081	16,081	16,081	0.01	4	1K	22M
1380/10/16	16,080	16,080	16,080	16,080	1.00	18	15K	236M
1380/10/15	15,921	15,921	15,921	15,921	1.00	5	2K	30M
1380/09/11	15,688	15,688	15,764	15,764	1.00	4	2K	35M
1380/08/30	15,608	15,608	15,608	15,608	1.00	3	1K	19M
1380/08/29	15,454	15,454	15,454	15,454	1.00	4	657	10M
1380/08/19	15,301	15,301	15,301	15,301	1.00	4	2K	27M
1380/08/16	15,150	15,150	15,150	15,150	1.00	2	859	13M
1380/08/15	15,000	15,000	15,000	15,000	2.49	2	600	9M
1380/08/13	14,635	14,635	14,635	14,635	0.16	2	870	13M
1380/07/29	14,612	14,612	14,612	14,612	0.0	2	859	13M
1380/07/28	14,613	14,612	14,613	14,612	(0.01)	2	350	5M
1380/07/25	14,614	14,614	14,614	14,614	0.04	1	700	10M
1380/07/24	14,608	14,608	14,608	14,608	0.04	2	520	8M
1380/07/21	14,602	14,602	14,602	14,602	0.01	2	2K	37M
1380/07/18	14,599	14,235	14,600	14,600	0.0	7	10K	144M
1380/07/17	14,612	14,600	14,612	14,600	0.91	6	2K	26M
1380/07/16	14,468	14,468	14,468	14,468	1.00	3	2K	28M
1380/07/15	14,325	14,325	14,325	14,325	0.99	2	2K	21M
1380/07/14	14,184	14,184	14,184	14,184	1.00	2	603	9M
1380/07/10	14,044	14,044	14,044	14,044	1.00	2	853	12M
1380/07/08	13,905	13,905	13,905	13,905	1.00	1	600	8M
1380/07/07	13,768	13,768	13,768	13,768	1.00	3	2K	33M
1380/07/02	13,632	13,632	13,632	13,632	2.50	4	1K	15M
1380/06/31	13,300	13,300	13,300	13,300	0.0	1	2K	27M
1380/06/28	13,098	13,000	13,300	13,300	2.31	6	3K	33M
1380/06/27	13,000	13,000	13,000	13,000	(0.76)	1	500	6M
1380/06/26	13,100	13,100	13,100	13,100	(0.76)	1	500	7M
1380/06/25	13,150	13,102	13,200	13,200	0.76	3	2K	21M
1380/06/24	13,400	13,071	13,400	13,100	(2.24)	10	203K	3B
1380/06/21	13,407	13,400	13,407	13,400	2.45	8	3K	37M
1380/06/20	13,080	13,080	13,080	13,080	2.50	3	500	7M
1380/06/12	12,761	12,761	12,761	12,761	4.99	5	1K	17M
1380/06/07	12,154	12,154	12,154	12,154	4.99	7	3K	41M
1380/06/06	11,576	11,576	11,576	11,576	5.00	5	1K	13M
1380/04/27	11,025	11,025	11,025	11,025	5.00	4	1K	11M
1380/04/25	10,500	10,500	10,500	10,500	(40.34)	1	1K	10M
1380/03/27	16,900	16,720	17,600	17,600	0.0	18	26K	441M
1380/03/26	17,599	17,599	17,600	17,600	(1.54)	4	5K	84M
1380/03/12	17,874	17,874	17,876	17,876	0.03	3	1K	22M
1380/03/09	17,871	17,871	17,871	17,871	0.03	1	290	5M
1380/03/07	17,866	17,866	17,866	17,866	5.00	4	3K	54M
1380/03/06	17,016	17,016	17,016	17,016	5.00	3	2K	28M
1380/03/02	16,206	16,206	16,206	16,206	5.00	2	1K	16M
1380/02/30	15,435	15,435	15,435	15,435	5.00	3	950	15M
1380/02/23	14,700	14,700	14,700	14,700	4.99	2	2K	32M
1380/02/22	14,001	14,001	14,001	14,001	0.01	3	1K	18M
1380/02/18	14,000	14,000	14,000	14,000	(0.02)	11	800	11M
1380/02/17	14,003	14,003	14,003	14,003	(0.69)	2	2K	21M
1380/02/16	14,100	14,100	14,101	14,101	0.01	13	3K	37M
1380/02/15	14,100	14,100	14,100	14,100	0.0	4	1K	17M
1380/02/12	14,100	14,100	14,100	14,100	(0.01)	1	500	7M
1380/02/11	14,005	14,002	14,101	14,101	0.71	6	8K	108M
1380/02/10	14,003	14,002	14,003	14,002	0.0	7	11K	155M
1380/02/09	14,002	14,002	14,002	14,002	0.01	2	1K	14M
1380/02/08	14,000	14,000	14,000	14,000	0.0	2	270	4M
1380/02/02	14,100	14,000	14,100	14,000	0.0	8	10K	139M
1380/01/29	13,998	13,998	14,000	14,000	0.01	9	5K	77M
1380/01/28	13,999	13,998	13,999	13,999	(0.01)	3	1K	15M
1380/01/27	13,998	13,997	14,000	14,000	0.0	14	7K	92M
1380/01/21	14,000	14,000	14,000	14,000	0.0	1	112	2M
1380/01/20	14,000	14,000	14,001	14,000	0.0	5	4K	52M
1380/01/19	14,000	14,000	14,000	14,000	2.56	4	2K	29M
1380/01/08	13,650	13,650	13,650	13,650	5.00	4	1K	14M
1380/01/07	13,000	13,000	13,000	13,000	0.78	3	2K	26M
1380/01/05	12,800	12,800	12,900	12,900	0.78	3	1K	16M