Name: صنایعخاکچینیایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صنایع‌خاک‌چینی‌ایران
کخاک(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	55,500	54,490	57,850	55,090	(1.92)	475	3M	150B
1405/06/25	55,430	55,320	58,370	56,170	(1.51)	1,029	6M	362B
1405/06/24	55,550	54,730	57,980	57,030	1.30	588	3M	176B
1405/06/23	56,550	56,290	57,100	56,300	(2.98)	1,400	9M	526B
1405/06/22	58,890	55,570	58,890	58,030	1.49	839	3M	165B
1405/06/21	57,740	56,230	57,820	57,180	1.85	1,066	4M	210B
1405/06/18	56,140	54,510	56,140	56,140	2.99	1,859	16M	924B
1405/06/17	54,510	54,510	54,510	54,510	2.99	868	5M	253B
1405/06/16	52,930	52,930	52,930	52,930	3.00	295	2M	102B
1405/06/15	51,390	51,030	51,390	51,390	2.99	750	3M	169B
1405/06/14	50,020	49,090	50,030	49,900	2.72	464	3M	134B
1405/06/11	48,420	48,420	49,910	48,580	(2.66)	653	4M	216B
1405/06/10	50,030	47,500	50,170	49,910	2.46	569	2M	118B
1405/06/09	47,360	47,360	49,880	48,710	(0.2)	346	630K	31B
1405/06/08	50,040	48,220	50,040	48,810	0.45	343	1M	51B
1405/06/07	50,040	48,220	50,040	48,810	0.45	343	1M	51B
1405/06/04	48,650	48,120	48,650	48,590	2.86	451	3M	145B
1405/06/03	47,480	45,080	47,480	47,240	2.47	331	1M	61B
1405/06/02	47,600	45,170	47,600	46,100	(0.67)	266	1M	47B
1405/06/01	47,200	45,770	48,590	46,410	(1.63)	569	2M	91B
1405/05/31	47,610	46,120	47,630	47,180	2.01	514	2M	98B
1405/05/28	44,400	44,230	46,950	46,250	1.45	623	3M	152B
1405/05/27	45,630	43,480	46,150	45,590	1.74	475	3M	115B
1405/05/26	44,820	44,500	44,820	44,810	2.96	706	8M	358B
1405/05/25	44,080	43,110	44,700	43,520	(2.07)	550	2M	97B
1405/05/24	44,150	44,070	46,690	44,440	(2.18)	465	1M	60B
1405/05/21	45,840	44,520	45,840	45,430	2.07	560	3M	115B
1405/05/20	45,840	44,520	45,840	45,430	2.07	560	3M	115B
1405/05/19	44,000	43,100	44,590	44,510	2.79	638	5M	200B
1405/05/18	45,700	43,040	45,700	43,300	(2.41)	1,294	9M	402B
1405/05/17	44,370	44,370	44,370	44,370	2.99	367	4M	173B
1405/05/14	43,080	43,070	43,080	43,080	2.99	471	3M	150B
1405/05/13	41,830	41,010	41,830	41,830	2.98	585	4M	171B
1405/05/12	41,830	41,010	41,830	41,830	2.98	585	4M	171B
1405/05/11	39,610	39,610	40,780	40,620	2.58	532	3M	123B
1405/05/10	40,000	38,850	40,490	39,600	0.23	568	3M	107B
1405/05/07	40,100	38,650	40,100	39,510	0.43	425	2M	90B
1405/05/06	40,080	38,500	40,080	39,340	(0.88)	433	3M	100B
1405/05/05	39,490	38,920	40,080	39,690	1.98	462	2M	88B
1405/05/04	38,920	38,910	38,920	38,920	2.99	650	8M	321B
1405/05/03	38,840	36,800	38,890	37,790	0.08	1,157	14M	528B
1405/04/31	39,910	37,600	39,910	37,760	(2.58)	750	5M	192B
1405/04/30	38,760	38,370	38,760	38,760	2.98	1,061	11M	443B
1405/04/29	37,640	37,640	37,640	37,640	2.98	398	6M	216B
1405/04/28	36,540	36,540	36,550	36,550	2.99	210	2M	78B
1405/04/27	35,330	35,330	36,930	35,490	(2.55)	444	4M	135B
1405/04/24	36,160	34,340	36,460	36,420	2.88	552	6M	218B
1405/04/23	35,400	34,810	35,400	35,400	3.00	807	11M	389B
1405/04/22	33,210	33,210	35,250	34,370	0.41	361	4M	121B
1405/04/21	34,070	34,070	34,910	34,230	(2.53)	649	6M	208B
1405/04/20	34,340	33,320	35,370	35,120	2.21	293	3M	120B
1405/04/08	37,090	35,800	37,090	36,960	2.64	387	3M	118B
1405/04/07	36,930	34,790	36,930	36,010	0.42	651	7M	259B
1405/04/06	35,860	35,820	35,860	35,860	2.99	861	12M	429B
1405/04/03	34,610	34,610	34,820	34,820	2.99	151	4M	129B
1405/04/01	33,660	33,660	34,960	33,810	(2.56)	372	3M	96B
1405/03/31	34,700	34,700	34,700	34,700	(2.99)	105	879K	31B
1405/03/30	37,000	35,740	37,290	35,770	(2.9)	527	7M	254B
1405/03/27	36,840	36,840	36,910	36,840	(2.98)	606	9M	325B
1405/03/26	38,350	36,130	38,350	37,970	1.96	712	7M	267B
1405/03/25	37,240	37,240	37,240	37,240	2.99	123	716K	27B
1405/03/24	36,160	36,160	36,160	36,160	2.99	87	820K	30B
1405/03/23	35,110	35,100	35,110	35,110	2.99	213	3M	107B
1405/03/20	34,110	33,520	34,110	34,090	2.93	467	7M	223B
1405/03/19	33,120	33,120	33,120	33,120	2.99	134	2M	66B
1405/03/18	32,940	31,960	33,490	32,160	(2.37)	578	9M	300B
1405/03/17	32,940	32,940	32,940	32,940	2.97	63	2M	56B
1405/03/16	32,100	31,330	32,100	31,990	2.63	236	3M	101B
1405/03/13	31,470	30,210	31,560	31,170	1.70	672	7M	203B
1405/03/12	30,650	29,820	30,660	30,650	2.96	540	9M	271B
1405/03/11	29,770	29,620	29,770	29,770	2.97	524	12M	360B
1405/03/10	28,910	28,910	28,910	28,910	2.99	40	958K	28B
1405/03/09	28,070	28,070	28,070	28,070	2.97	33	576K	16B
1405/03/06	27,260	27,260	27,260	27,260	2.98	68	1M	35B
1405/03/05	27,260	27,260	27,260	27,260	2.98	68	1M	35B
1405/03/04	26,470	26,470	26,470	26,470	3.00	84	3M	78B
1405/03/03	25,700	25,700	25,700	25,700	2.96	42	971K	25B
1405/03/02	24,960	24,960	24,960	24,960	2.97	21	89K	2B
1405/02/30	24,240	24,240	24,240	24,240	2.97	23	146K	4B
1405/02/29	23,360	23,070	24,060	23,540	0.77	181	3M	74B
1404/12/09	24,000	23,040	24,000	23,400	0.17	164	305K	7B
1404/12/06	23,480	23,060	23,900	23,360	0.13	334	1M	24B
1404/12/05	23,550	23,070	23,550	23,330	0.04	474	904K	21B
1404/12/04	23,350	22,780	23,350	23,320	2.87	157	1M	24B
1404/12/03	22,870	22,470	23,140	22,670	(1.69)	642	1M	29B
1404/12/02	23,010	22,930	23,580	23,060	(2.41)	644	1M	28B
1404/11/29	23,760	23,380	24,360	23,630	(0.13)	565	1M	26B
1404/11/28	23,830	23,540	24,150	23,660	(0.25)	203	437K	10B
1404/11/27	24,020	23,500	24,020	23,720	(1.25)	62	95K	2B
1404/11/26	24,530	23,790	24,530	24,020	(2.04)	633	888K	21B
1404/11/25	24,760	24,300	25,240	24,520	(0.04)	507	807K	20B
1404/11/21	25,000	24,250	25,000	24,530	(0.04)	612	1M	33B
1404/11/20	25,250	24,390	25,250	24,540	(2.39)	686	3M	65B
1404/11/19	26,130	24,710	26,130	25,140	(0.98)	1,444	3M	75B
1404/11/18	25,460	25,050	25,460	25,390	2.71	206	2M	47B
1404/11/14	24,800	24,100	24,820	24,720	2.57	383	3M	71B
1404/11/13	24,480	23,570	24,530	24,100	1.18	194	473K	11B
1404/11/12	23,920	23,480	24,400	23,820	0.04	408	988K	24B
1404/11/11	25,020	23,580	25,020	23,810	(2.02)	774	2M	54B
1404/11/08	24,180	24,180	25,480	24,300	(2.49)	1,307	6M	148B
1404/11/07	24,920	24,920	24,920	24,920	(3.0)	677	3M	63B
1404/11/06	25,690	25,690	25,690	25,690	(2.98)	86	463K	12B
1404/11/05	26,480	26,480	26,480	26,480	(2.97)	97	477K	13B
1404/11/04	28,640	27,000	28,650	27,290	(1.94)	765	2M	57B
1404/11/01	27,650	27,550	28,300	27,830	1.13	303	2M	51B
1404/10/30	27,870	27,150	28,000	27,520	1.03	320	2M	47B
1404/10/29	27,800	26,960	27,800	27,240	0.89	172	733K	20B
1404/10/28	27,800	26,760	27,800	27,000	(0.26)	275	1M	36B
1404/10/24	27,390	26,860	27,400	27,070	(2.24)	786	3M	74B
1404/10/23	27,630	27,530	28,490	27,690	(2.43)	738	1M	35B
1404/10/22	28,480	27,790	28,480	28,380	2.60	293	3M	96B
1404/10/21	28,300	27,260	28,300	27,660	(0.54)	618	2M	51B
1404/10/20	27,790	27,790	28,700	27,810	(2.9)	823	3M	76B
1404/10/17	29,380	27,870	29,380	28,640	0.39	788	4M	105B
1404/10/16	28,530	28,500	28,530	28,530	3.00	175	4M	116B
1404/10/15	27,700	27,330	27,700	27,700	2.97	270	5M	149B
1404/10/14	28,310	26,670	28,310	26,900	(2.15)	1,472	5M	124B
1404/10/10	26,060	26,060	27,660	27,490	2.35	396	3M	82B
1404/10/09	26,860	26,860	26,860	26,860	(3.0)	710	3M	90B
1404/10/08	29,090	27,580	29,090	27,690	(2.6)	534	4M	121B
1404/10/07	28,540	27,780	28,540	28,430	2.60	557	6M	158B
1404/10/06	27,710	27,710	27,710	27,710	2.97	152	2M	52B
1404/10/03	26,710	26,400	26,920	26,910	2.95	292	3M	88B
1404/10/02	26,130	25,860	26,140	26,140	2.99	261	5M	128B
1404/10/01	25,390	24,990	25,390	25,380	2.92	520	9M	236B
1404/09/30	24,660	24,660	24,660	24,660	2.96	131	3M	67B
1404/09/29	24,460	23,500	24,460	23,950	0.84	607	3M	69B
1404/09/26	24,200	22,950	24,350	23,750	0.42	1,252	9M	220B
1404/09/25	24,550	23,210	24,630	23,650	(1.13)	1,038	5M	127B
1404/09/24	23,920	23,920	23,920	23,920	2.97	346	9M	215B
1404/09/23	23,350	22,720	23,440	23,230	2.07	448	5M	126B
1404/09/22	22,760	22,760	22,760	22,760	2.99	114	2M	35B
1404/09/19	22,190	21,800	22,600	22,100	(1.25)	1,191	6M	133B
1404/09/18	22,950	22,220	23,000	22,380	(2.27)	933	3M	76B
1404/09/17	23,110	22,630	23,500	22,900	(0.61)	1,004	3M	59B
1404/09/16	23,140	22,480	23,140	23,040	2.54	1,549	25M	575B
1404/09/15	22,470	22,470	22,470	22,470	2.98	230	9M	194B
1404/09/12	21,820	21,820	21,820	21,820	2.97	211	8M	170B
1404/09/11	21,190	21,190	21,190	21,190	2.96	103	3M	55B
1404/09/10	20,580	20,580	20,580	20,580	2.95	119	3M	72B
1404/09/09	19,990	19,990	19,990	19,990	2.99	114	4M	73B
1404/09/08	19,300	19,030	19,410	19,410	2.97	259	5M	99B
1404/09/05	19,780	18,820	19,800	18,850	(2.84)	602	11M	204B
1404/09/04	18,910	18,910	19,820	19,400	0.78	562	3M	63B
1404/09/02	19,900	19,020	19,930	19,250	(1.74)	1,690	5M	89B
1404/09/01	19,660	19,390	20,180	19,590	(0.36)	526	2M	41B
1404/08/28	20,100	19,350	20,100	19,660	0.05	50	547K	11B
1404/08/27	19,540	19,270	19,930	19,650	(0.66)	306	903K	18B
1404/08/26	20,280	19,400	20,290	19,780	0.05	234	787K	16B
1404/08/25	20,400	19,250	20,400	19,770	(0.25)	114	300K	6B
1404/08/24	19,800	19,610	20,200	19,820	(1.93)	224	2M	31B
1404/08/21	20,400	19,700	20,670	20,210	(0.44)	1,494	1M	22B
1404/08/20	20,480	20,060	20,780	20,300	(0.44)	621	722K	15B
1404/08/19	20,380	20,160	20,920	20,390	(0.2)	752	545K	11B
1404/08/18	21,020	20,240	21,020	20,430	0.0	419	966K	20B
1404/08/17	20,960	20,180	21,040	20,430	(0.2)	846	2M	44B
1404/08/14	20,670	20,120	20,890	20,470	0.49	433	933K	19B
1404/08/13	20,350	20,240	20,750	20,370	0.10	348	635K	13B
1404/08/12	20,400	20,210	20,500	20,350	(0.15)	169	893K	18B
1404/08/11	20,410	20,210	20,600	20,380	0.54	376	879K	18B
1404/08/10	20,200	19,990	20,800	20,270	0.15	411	1M	22B
1404/08/07	21,000	19,860	21,000	20,240	(0.93)	132	801K	16B
1404/08/05	20,490	20,200	20,600	20,430	(0.2)	270	756K	15B
1404/08/04	21,090	20,020	21,090	20,470	(0.05)	45	103K	2B
1404/08/03	21,050	20,400	21,050	20,480	0.15	262	576K	12B
1404/07/30	20,690	20,150	20,690	20,450	(0.24)	400	867K	18B
1404/07/29	21,050	20,270	21,050	20,500	0.29	927	1M	27B
1404/07/28	20,680	20,170	20,700	20,440	(0.2)	291	490K	10B
1404/07/27	20,620	20,550	20,940	20,480	0.34	187	402K	8B
1404/07/26	20,610	20,610	20,880	20,410	0.64	76	311K	6B
1404/07/23	20,420	20,300	20,720	20,280	0.30	268	550K	11B
1404/07/22	20,160	20,160	20,670	20,220	0.10	129	353K	7B
1404/07/21	20,750	20,110	20,750	20,200	0.25	139	254K	5B
1404/07/20	20,210	20,040	20,350	20,150	1.97	241	988K	20B
1404/07/19	20,210	19,890	20,210	19,760	0.66	85	411K	8B
1404/07/16	19,630	19,170	19,640	19,630	2.94	414	2M	36B
1404/07/15	19,100	18,550	19,100	19,070	2.80	156	2M	31B
1404/07/13	18,990	18,540	18,990	18,550	0.60	139	419K	8B
1404/07/12	18,480	18,300	18,480	18,440	2.73	175	2M	33B
1404/07/09	17,970	17,810	18,230	17,950	(0.11)	751	938K	17B
1404/07/08	18,400	17,600	18,400	17,970	0.28	123	394K	7B
1404/07/07	17,950	17,950	17,950	17,920	2.81	97	1M	24B
1404/07/06	17,700	17,700	17,710	17,430	1.34	92	622K	11B
1404/07/05	16,520	16,520	17,200	17,200	2.99	393	5M	78B
1404/07/02	16,520	16,520	17,010	16,700	(1.94)	311	1M	18B
1404/07/01	17,520	17,010	17,520	17,030	0.12	56	288K	5B
1404/06/31	17,480	17,050	17,480	17,010	0.12	84	158K	3B
1404/06/30	16,820	16,820	17,700	16,990	(2.02)	1,154	2M	31B
1404/06/29	16,910	16,910	16,910	17,340	(0.52)	31	255K	4B
1404/06/26	17,510	17,120	17,510	17,430	(0.46)	316	445K	8B
1404/06/25	17,490	17,290	17,640	17,510	(0.17)	136	256K	4B
1404/06/24	18,090	17,340	18,090	17,540	(0.17)	169	354K	6B
1404/06/23	17,970	17,590	18,010	17,570	0.46	89	313K	6B
1404/06/22	17,930	17,410	17,930	17,490	0.46	82	294K	5B
1404/06/18	17,860	17,140	17,860	17,410	0.40	557	6M	105B
1404/06/17	17,540	17,520	17,550	17,340	1.76	62	837K	15B
1404/06/16	17,070	16,570	17,070	17,040	2.77	108	1M	24B
1404/06/15	16,500	16,420	16,980	16,580	0.55	109	869K	14B
1404/06/12	16,880	16,500	16,890	16,490	0.55	101	370K	6B
1404/06/11	16,690	16,400	16,700	16,400	1.11	113	658K	11B
1404/06/09	16,640	16,100	16,640	16,220	0.31	118	1M	18B
1404/06/08	16,130	16,120	16,130	16,170	(2.65)	142	1M	20B
1404/06/05	17,080	16,520	17,080	16,610	0.12	65	359K	6B
1404/06/04	16,670	16,470	16,840	16,590	0.0	263	653K	11B
1404/06/03	17,000	16,400	17,000	16,590	(0.12)	348	866K	14B
1404/06/01	16,340	16,330	16,690	16,610	2.47	690	2M	36B
1404/05/29	16,510	15,940	16,540	16,210	(1.04)	909	3M	48B
1404/05/28	16,360	16,170	16,490	16,380	1.55	246	1M	21B
1404/05/27	16,220	15,790	16,220	16,130	2.41	341	4M	61B
1404/05/26	15,750	15,750	15,750	15,750	2.94	176	4M	69B
1404/05/25	15,000	14,650	15,520	15,300	1.53	505	1M	21B
1404/05/22	15,070	15,070	15,530	15,070	(2.96)	493	6M	93B
1404/05/21	15,980	15,520	15,990	15,530	(2.88)	237	5M	71B
1404/05/20	16,600	15,960	16,650	15,990	(2.8)	211	4M	67B
1404/05/19	16,840	16,380	16,850	16,450	0.49	201	2M	28B
1404/05/18	16,860	16,110	16,860	16,370	(0.3)	159	1M	19B
1404/05/15	16,430	16,420	16,590	16,420	(2.96)	158	2M	31B
1404/05/14	17,250	16,750	17,310	16,920	(1.97)	632	4M	59B
1404/05/13	17,330	17,150	17,550	17,260	(1.65)	416	2M	27B
1404/05/12	17,800	17,320	17,940	17,550	(1.68)	648	2M	30B
1404/05/11	17,850	17,850	17,850	17,850	(2.99)	676	4M	63B
1404/05/08	17,980	17,980	17,980	18,400	(0.7)	30	332K	6B
1404/05/07	18,140	18,140	18,140	18,530	(0.91)	22	418K	8B
1404/05/06	18,300	18,300	18,300	18,700	(0.85)	49	398K	7B
1404/05/05	18,770	18,760	18,790	18,860	(2.43)	178	1M	22B
1404/05/04	19,350	19,290	19,870	19,330	(2.77)	643	2M	41B
1404/05/01	19,940	19,880	19,950	19,880	(2.98)	636	3M	54B
1404/04/31	20,660	20,320	20,660	20,490	(0.29)	298	1M	27B
1404/04/30	20,700	20,440	20,990	20,550	(2.47)	435	3M	65B
1404/04/29	21,690	20,830	21,690	21,070	0.05	250	263K	6B
1404/04/28	21,090	20,860	21,100	21,060	(0.14)	236	415K	9B
1404/04/25	21,020	21,020	21,640	21,090	0.33	228	342K	7B
1404/04/24	21,050	20,800	21,340	21,020	0.19	300	413K	9B
1404/04/23	21,210	20,740	21,380	20,980	(0.1)	671	425K	9B
1404/04/22	21,490	20,940	21,490	21,000	0.48	279	531K	11B
1404/04/21	21,470	20,920	21,470	20,900	0.24	42	143K	3B
1404/04/18	20,560	20,560	21,160	20,850	(1.6)	94	803K	17B
1404/04/17	21,010	21,010	22,000	21,190	(2.12)	169	1M	21B
1404/04/16	21,610	21,590	22,240	21,650	0.23	92	912K	20B
1404/04/11	21,540	21,540	22,750	21,600	(2.7)	2,609	10M	216B
1404/04/10	21,660	21,660	21,660	22,200	(0.54)	38	251K	5B
1404/03/21	24,540	23,990	24,660	24,620	2.80	318	7M	178B
1404/03/20	24,980	23,770	24,980	23,950	(1.28)	1,010	1M	31B
1404/03/19	25,300	23,870	25,300	24,260	(1.38)	658	820K	20B
1404/03/18	24,500	23,870	24,990	24,600	0.16	125	965K	24B
1404/03/17	24,990	24,380	24,990	24,560	(2.27)	1,733	1M	31B
1404/03/13	25,150	24,940	25,670	25,130	(0.08)	217	406K	10B
1404/03/12	25,300	24,700	25,300	25,150	(0.59)	286	663K	17B
1404/03/10	25,400	24,910	25,400	25,300	(0.39)	342	398K	10B
1404/03/07	25,400	24,970	25,920	25,400	0.0	571	1M	26B
1404/03/06	25,560	25,360	26,000	25,400	(0.59)	773	3M	70B
1404/03/05	26,000	25,250	26,000	25,550	0.12	153	818K	21B
1404/03/04	26,520	24,990	26,520	25,520	(0.93)	653	648K	16B
1404/03/03	25,900	25,900	26,500	25,760	0.08	40	40K	1B
1404/02/31	25,620	25,460	25,990	25,740	(0.19)	250	638K	16B
1404/02/30	25,410	25,410	26,260	25,790	(1.53)	1,124	898K	23B
1404/02/29	26,720	26,160	26,940	26,190	(2.06)	491	4M	116B
1404/02/28	26,250	26,240	26,940	26,740	(0.89)	383	568K	15B
1404/02/27	27,550	26,540	27,550	26,980	(0.15)	286	188K	5B
1404/02/24	27,730	27,010	27,730	27,020	0.33	169	321K	9B
1404/02/23	27,500	26,890	27,500	26,930	0.19	82	254K	7B
1404/02/22	27,470	27,000	27,470	26,880	0.79	120	559K	15B
1404/02/21	26,740	26,090	27,090	26,670	(0.26)	389	244K	6B
1404/02/20	27,800	26,240	27,800	26,740	(1.15)	630	682K	18B
1404/02/17	26,950	26,740	27,370	27,050	(0.07)	244	407K	11B
1404/02/16	27,950	26,580	27,950	27,070	(0.26)	323	377K	10B
1404/02/15	27,910	27,090	27,910	27,140	0.11	68	198K	5B
1404/02/14	26,430	26,340	27,220	27,110	2.57	210	1M	39B
1404/02/13	26,590	26,280	27,000	26,430	(2.44)	1,674	2M	61B
1404/02/10	26,250	26,250	27,500	27,090	0.82	289	3M	86B
1404/02/09	26,900	26,580	27,360	26,870	0.30	247	911K	25B
1404/02/08	27,260	26,470	27,260	26,790	1.21	179	710K	19B
1404/02/07	26,690	26,500	26,690	26,470	2.12	58	1M	27B
1404/02/03	25,600	25,280	26,690	25,920	(0.54)	251	1M	27B
1404/02/02	26,670	25,300	26,670	26,060	0.54	262	727K	19B
1404/02/01	25,920	25,920	25,920	25,920	2.98	124	2M	46B
1404/01/31	25,510	25,510	25,510	25,170	1.61	64	759K	19B
1404/01/30	24,810	24,810	24,810	24,770	2.82	90	1M	33B
1404/01/27	24,340	24,320	24,340	24,090	1.90	113	908K	22B
1404/01/26	22,820	22,810	23,790	23,640	2.34	141	1M	28B
1404/01/25	23,460	22,780	23,460	23,100	1.40	199	688K	16B
1404/01/24	22,780	22,780	22,780	22,780	2.98	174	4M	88B
1404/01/23	22,730	21,990	22,730	22,120	0.23	312	1M	33B
1404/01/20	22,800	21,480	22,800	22,070	(0.32)	97	388K	8B
1404/01/19	22,600	22,100	22,640	22,140	0.68	46	314K	7B
1404/01/18	22,000	21,780	22,300	21,990	(0.05)	183	683K	15B
1404/01/17	22,540	21,960	22,550	22,000	0.32	111	348K	8B
1404/01/16	22,400	21,600	22,600	21,930	(0.09)	87	367K	8B
1404/01/10	22,300	21,700	22,350	21,950	1.15	124	637K	14B
1404/01/09	22,490	21,240	22,490	21,700	(0.87)	239	888K	19B
1404/01/06	21,340	21,340	22,380	21,890	0.27	111	357K	8B
1404/01/05	22,260	21,530	22,260	21,830	0.97	126	605K	13B
1403/12/28	21,470	21,300	21,890	21,620	(1.5)	94	760K	16B
1403/12/27	22,590	21,350	22,590	21,950	0.0	107	779K	17B
1403/12/26	22,260	21,730	22,260	21,950	1.53	178	1M	27B
1403/12/25	21,800	21,800	21,800	21,620	2.13	101	1M	22B
1403/12/22	20,680	20,680	21,430	21,170	1.73	212	853K	18B
1403/12/21	21,840	20,660	21,900	20,810	(2.16)	146	1M	30B
1403/12/20	21,820	21,180	22,000	21,270	(2.57)	233	3M	63B
1403/12/19	21,840	21,830	21,850	21,830	(2.98)	107	1M	31B
1403/12/18	22,140	21,940	22,150	22,500	(0.49)	41	257K	6B
1403/12/15	22,800	22,140	22,800	22,610	(0.92)	94	500K	11B
1403/12/14	22,840	22,800	23,030	22,820	(2.89)	226	3M	65B
1403/12/13	22,970	22,970	22,970	23,500	(0.76)	67	355K	8B
1403/12/12	23,790	23,330	24,290	23,680	0.38	111	980K	23B
1403/12/11	23,260	23,250	23,930	23,590	1.51	119	848K	20B
1403/12/08	23,300	23,140	23,820	23,240	0.48	63	324K	8B
1403/12/07	23,690	22,920	23,690	23,130	0.52	175	2M	51B
1403/12/06	23,160	22,300	23,200	23,010	2.13	134	1M	28B
1403/12/05	22,540	22,480	22,980	22,530	0.31	127	582K	13B
1403/12/04	21,900	21,900	23,090	22,460	(0.13)	150	1M	23B
1403/12/01	23,140	22,070	23,140	22,490	0.0	145	132K	3B
1403/11/30	23,780	22,470	23,780	22,490	(2.89)	195	2M	55B
1403/11/29	23,160	22,900	24,290	23,160	(1.82)	242	2M	41B
1403/11/28	23,610	23,590	24,300	23,590	(2.96)	137	2M	51B
1403/11/27	24,070	24,060	25,490	24,310	(1.98)	159	2M	47B
1403/11/23	25,160	24,800	25,160	24,800	(2.97)	296	7M	171B
1403/11/21	25,660	25,490	26,400	25,560	(2.7)	274	2M	55B
1403/11/17	26,250	26,220	27,300	26,270	(2.81)	265	4M	93B
1403/11/16	27,010	26,620	27,560	27,030	(0.07)	195	3M	87B
1403/11/15	26,910	26,650	27,580	27,050	(1.21)	1,256	3M	79B
1403/11/14	26,600	26,600	27,700	27,380	0.74	314	3M	78B
1403/11/13	27,230	26,220	27,580	27,180	1.49	416	3M	89B
1403/11/10	26,990	26,200	27,190	26,780	1.29	234	1M	36B
1403/11/08	26,520	25,800	26,640	26,440	2.20	200	2M	42B
1403/11/07	25,210	25,210	25,910	25,870	2.82	246	3M	84B
1403/11/06	24,750	24,530	25,480	25,160	1.70	313	1M	33B
1403/11/03	24,890	24,120	24,900	24,740	2.32	527	2M	49B
1403/11/02	23,830	23,500	24,710	24,180	0.50	91	780K	19B
1403/11/01	24,100	23,830	25,250	24,060	(2.04)	235	2M	57B
1403/10/30	24,150	24,070	25,000	24,560	0.04	189	1M	29B
1403/10/29	25,150	23,700	25,160	24,550	0.49	255	2M	40B
1403/10/26	25,200	24,030	25,420	24,430	(1.37)	267	2M	54B
1403/10/24	24,250	24,230	25,490	24,770	(0.8)	735	927K	23B
1403/10/23	24,940	24,940	25,640	24,970	(2.88)	865	5M	129B
1403/10/22	25,800	25,690	26,200	25,710	(2.91)	529	9M	229B
1403/10/19	27,000	25,980	27,000	26,480	0.99	331	2M	47B
1403/10/18	26,300	25,200	26,370	26,220	2.38	269	2M	50B
1403/10/17	25,010	24,780	25,760	25,610	2.40	358	3M	69B
1403/10/16	25,000	24,400	25,090	25,010	2.67	598	7M	165B
1403/10/15	24,360	24,360	24,360	24,360	2.96	179	2M	43B
1403/10/12	23,280	23,280	23,720	23,660	2.74	322	2M	43B
1403/10/11	22,000	22,000	23,070	23,030	2.81	284	2M	47B
1403/10/10	21,930	21,920	23,090	22,400	(0.84)	327	3M	71B
1403/10/09	22,500	22,480	23,270	22,590	(2.5)	442	4M	91B
1403/10/08	23,240	22,900	23,280	23,170	2.48	420	4M	88B
1403/10/05	22,610	22,000	22,610	22,610	2.96	817	23M	527B
1403/10/04	22,280	22,280	22,300	21,960	1.39	101	664K	15B
1403/10/03	21,650	21,070	21,790	21,660	2.36	293	2M	52B
1403/10/02	21,200	20,410	21,210	21,160	2.72	514	5M	115B
1403/10/01	20,500	20,500	20,600	20,600	3.00	264	4M	90B
1403/09/28	18,920	18,910	20,050	20,000	2.72	407	7M	142B
1403/09/27	19,670	18,860	19,670	19,470	1.94	850	11M	209B
1403/09/26	19,110	18,620	19,110	19,100	2.91	491	11M	205B
1403/09/25	18,570	17,940	18,570	18,560	2.94	405	8M	156B
1403/09/24	18,030	18,030	18,030	18,030	2.97	129	3M	49B
1403/09/21	17,500	17,280	17,900	17,510	0.17	215	2M	33B
1403/09/20	17,620	17,400	18,130	17,480	(2.51)	470	2M	42B
1403/09/19	17,300	17,300	18,360	17,930	0.56	1,696	18M	314B
1403/09/18	17,780	17,780	18,320	17,830	(2.67)	156	2M	29B
1403/09/17	18,970	17,890	18,970	18,320	(0.65)	85	347K	6B
1403/09/14	18,800	18,020	18,800	18,440	0.11	100	892K	16B
1403/09/13	18,790	18,200	18,790	18,420	0.93	119	505K	9B
1403/09/12	18,260	17,910	18,270	18,250	2.87	981	4M	69B
1403/09/11	17,260	17,250	17,970	17,740	(0.17)	75	892K	16B
1403/09/10	18,160	17,210	18,270	17,770	0.17	136	581K	10B
1403/09/07	18,140	17,550	18,140	17,740	(0.78)	80	807K	14B
1403/09/06	18,590	17,550	18,630	17,880	(1.16)	273	1M	20B
1403/09/05	17,800	17,790	18,100	18,090	2.90	417	6M	118B
1403/09/04	17,390	17,380	17,590	17,580	2.93	214	6M	111B
1403/09/03	17,460	16,810	17,690	17,080	(0.64)	141	1M	21B
1403/08/30	17,000	16,510	17,490	17,190	1.18	159	1M	18B
1403/08/29	16,800	16,510	17,000	16,990	2.91	284	8M	133B
1403/08/28	16,420	15,650	16,510	16,510	2.99	110	3M	43B
1403/08/27	16,030	16,030	16,030	16,030	2.95	135	2M	33B
1403/08/26	15,770	15,770	15,780	15,570	1.57	50	757K	12B
1403/08/23	15,650	15,160	15,670	15,330	(0.13)	125	366K	6B
1403/08/22	14,900	14,900	15,620	15,350	0.07	118	510K	8B
1403/08/21	15,450	14,790	15,450	15,340	2.27	85	1M	17B
1403/08/20	15,220	15,220	15,220	15,000	1.49	60	715K	11B
1403/08/19	15,130	14,940	15,130	14,780	0.61	55	298K	5B
1403/08/16	14,270	14,270	15,130	14,690	0.0	83	716K	11B
1403/08/15	14,890	14,510	15,130	14,690	0.0	51	237K	3B
1403/08/14	14,270	14,270	14,810	14,690	(0.14)	52	208K	3B
1403/08/13	15,450	14,680	15,450	14,710	(2.78)	659	2M	23B
1403/08/12	15,600	15,000	15,600	15,130	(0.39)	300	2M	27B
1403/08/09	15,150	15,140	15,500	15,190	(2.63)	145	1M	21B
1403/08/08	15,790	15,320	15,790	15,600	(1.2)	101	612K	9B
1403/08/07	16,110	15,480	16,200	15,790	0.32	117	704K	11B
1403/08/06	15,760	15,750	15,760	15,740	2.81	121	1M	21B
1403/08/05	15,390	15,390	15,390	15,310	2.41	45	1M	18B
1403/08/01	15,000	14,610	15,010	14,950	(0.73)	71	690K	10B
1403/07/30	15,300	14,700	15,300	15,060	(0.13)	30	105K	2B
1403/07/29	14,830	14,830	14,840	15,080	(1.31)	70	624K	9B
1403/07/28	14,970	14,960	15,010	15,280	(0.91)	85	442K	7B
1403/07/25	15,320	15,320	15,430	15,420	(0.06)	202	281K	4B
1403/07/24	15,400	15,320	15,420	15,430	(2.28)	115	1M	18B
1403/07/23	15,550	15,440	15,550	15,790	(0.75)	103	396K	6B
1403/07/22	16,020	15,880	16,220	15,910	1.02	116	1M	18B
1403/07/21	15,870	15,700	16,010	15,750	1.29	104	653K	10B
1403/07/18	15,660	15,450	15,660	15,550	0.26	219	637K	10B
1403/07/17	15,550	15,420	15,650	15,510	0.06	127	380K	6B
1403/07/16	15,440	15,440	15,450	15,500	(0.58)	91	853K	13B
1403/07/15	15,440	15,440	15,440	15,590	0.0	1	500	8M
1403/07/14	15,440	15,440	15,440	15,590	0.0	9	7K	110M
1403/07/11	15,510	15,510	15,510	15,590	(0.45)	727	636K	10B
1403/07/10	15,550	15,550	15,550	15,660	(0.25)	32	416K	6B
1403/07/09	15,720	15,600	15,730	15,700	0.77	163	1M	19B
1403/07/08	15,580	15,580	15,700	15,580	(0.95)	107	3M	42B
1403/07/07	15,720	15,720	15,860	15,730	(0.88)	180	3M	42B
1403/07/04	15,750	15,750	16,100	15,870	0.06	73	754K	12B
1403/07/03	16,240	15,720	16,240	15,860	0.13	250	5M	74B
1403/07/02	15,600	15,250	15,890	15,840	2.66	398	14M	218B
1403/07/01	15,700	15,350	15,710	15,430	0.26	129	3M	43B
1403/06/28	15,050	15,050	15,600	15,390	0.20	79	370K	6B
1403/06/27	15,450	15,090	15,500	15,360	(0.19)	90	732K	11B
1403/06/26	15,190	15,010	15,700	15,390	0.13	58	585K	9B
1403/06/25	15,170	14,940	15,560	15,370	0.72	120	2M	24B
1403/06/24	15,260	15,000	15,260	15,260	2.97	145	2M	37B
1403/06/21	14,410	14,240	14,880	14,820	2.56	123	2M	30B
1403/06/20	14,590	14,160	14,590	14,450	(0.96)	99	505K	7B
1403/06/19	14,230	14,220	14,670	14,590	(0.34)	64	487K	7B
1403/06/18	14,700	14,640	14,800	14,640	(2.98)	199	2M	23B
1403/06/17	14,990	14,800	15,150	15,090	(1.05)	97	610K	9B
1403/06/13	15,290	15,020	15,290	15,250	(0.26)	154	417K	6B
1403/06/11	15,600	15,070	15,600	15,290	(0.07)	142	502K	8B
1403/06/10	15,300	15,060	15,300	15,300	2.00	235	4M	61B
1403/06/07	15,370	14,820	15,370	15,000	(0.46)	154	2M	23B
1403/06/06	15,060	14,790	15,070	15,070	1.96	132	1M	21B
1403/06/05	14,870	14,630	14,870	14,780	1.37	131	1M	16B
1403/06/03	14,600	14,600	14,600	14,580	1.82	41	1M	19B
1403/05/31	14,480	14,470	14,480	14,320	0.85	150	620K	9B
1403/05/30	14,370	14,250	14,380	14,200	0.71	201	503K	7B
1403/05/29	14,120	14,060	14,120	14,100	1.81	181	1M	18B
1403/05/28	13,910	13,910	13,910	13,850	1.54	109	1M	15B
1403/05/27	13,900	13,900	13,900	13,640	0.07	18	32K	443M
1403/05/24	13,440	13,440	13,670	13,630	0.66	236	1M	14B
1403/05/23	13,660	13,400	13,660	13,540	0.07	87	245K	3B
1403/05/22	13,330	13,330	13,590	13,530	0.52	139	868K	12B
1403/05/21	13,460	13,420	13,540	13,460	0.07	70	349K	5B
1403/05/20	13,450	13,320	13,570	13,450	0.07	37	155K	2B
1403/05/16	13,570	13,440	13,570	13,440	(0.96)	162	3M	44B
1403/05/15	13,600	13,570	13,820	13,570	(0.95)	127	4M	55B
1403/05/14	13,650	13,650	13,900	13,700	(0.58)	71	917K	13B
1403/05/13	13,430	13,330	13,500	13,780	(1.92)	117	559K	7B
1403/05/10	14,220	13,650	14,400	14,050	(3.04)	161	2M	31B
1403/05/09	14,900	14,350	14,900	14,490	(0.82)	187	912K	13B
1403/05/08	14,500	14,280	14,800	14,610	(1.22)	165	888K	13B
1403/05/06	14,670	14,670	15,100	14,790	0.41	193	609K	9B
1403/05/03	14,990	14,600	15,000	14,730	0.61	133	843K	12B
1403/05/02	14,900	14,520	14,910	14,640	0.83	122	764K	11B
1403/05/01	14,780	14,130	14,830	14,520	0.35	40	437K	6B
1403/04/31	14,100	14,100	14,350	14,470	(0.28)	44	184K	3B
1403/04/30	14,600	14,110	14,750	14,510	(0.41)	134	2M	34B
1403/04/27	14,170	14,170	14,720	14,570	(1.02)	89	592K	8B
1403/04/24	14,400	14,300	14,750	14,720	(0.88)	76	427K	6B
1403/04/23	14,990	14,040	14,990	14,850	(0.4)	63	369K	5B
1403/04/20	14,280	14,280	15,020	14,910	(0.13)	218	858K	13B
1403/04/19	14,120	14,120	15,500	14,930	1.43	140	1M	20B
1403/04/18	14,050	14,050	14,610	14,720	(1.01)	101	436K	6B
1403/04/17	14,950	14,170	14,950	14,870	5.39	156	2M	29B
1403/04/16	14,170	14,170	14,170	14,110	5.53	60	1M	18B
1403/04/13	13,340	13,200	13,700	13,370	0.45	127	3M	45B
1403/04/12	12,930	12,930	13,600	13,310	1.84	77	2M	28B
1403/04/11	13,630	13,100	13,630	13,070	0.15	28	60K	805M
1403/04/10	13,750	12,500	13,750	13,050	(0.31)	44	284K	4B
1403/04/09	13,710	13,200	13,710	13,090	0.77	52	279K	4B
1403/04/06	13,170	13,000	13,170	12,990	0.54	56	370K	5B
1403/04/04	13,090	12,960	13,120	12,920	0.39	67	372K	5B
1403/04/03	12,840	12,840	13,040	12,870	0.23	79	538K	7B
1403/04/02	12,900	12,740	12,940	12,840	1.18	266	996K	13B
1403/03/30	12,530	12,530	12,900	12,690	0.08	68	268K	3B
1403/03/29	12,400	12,400	12,880	12,680	0.40	94	335K	4B
1403/03/27	12,340	12,330	12,830	12,630	0.40	208	1M	14B
1403/03/20	14,390	14,050	14,440	14,410	1.77	259	3M	38B
1403/03/19	14,400	14,120	14,500	14,160	(1.67)	167	1M	18B
1403/03/16	14,460	14,180	14,460	14,400	1.55	266	2M	24B
1403/03/13	14,100	14,030	14,390	14,180	(0.91)	215	870K	12B
1403/03/12	14,530	14,250	14,530	14,310	0.42	213	1M	16B
1403/03/09	14,200	14,200	14,300	14,250	1.64	87	1M	16B
1403/03/08	13,850	13,850	14,100	14,020	1.37	96	992K	14B
1403/03/07	13,730	13,660	14,080	13,830	(0.72)	142	870K	12B
1403/03/06	13,900	13,850	14,290	13,930	(1.42)	230	2M	27B
1403/03/05	13,990	13,930	14,340	14,130	(0.56)	93	406K	6B
1403/03/01	14,290	13,940	14,290	14,210	(0.07)	45	83K	1B
1403/02/30	14,060	13,690	14,790	14,220	(3.4)	219	728K	10B
1403/02/29	14,380	14,250	14,890	14,720	(0.27)	125	209K	3B
1403/02/26	14,330	14,330	14,800	14,760	(0.61)	86	446K	7B
1403/02/25	14,930	14,230	15,090	14,850	(0.34)	95	219K	3B
1403/02/24	14,670	14,330	14,830	14,900	(0.8)	96	346K	5B
1403/02/23	14,970	14,570	15,000	15,020	(0.46)	78	287K	4B
1403/02/22	15,580	14,400	15,590	15,090	(0.85)	158	361K	5B
1403/02/19	15,490	14,850	15,490	15,220	(0.33)	80	221K	3B
1403/02/18	15,560	14,960	15,560	15,270	(0.2)	62	139K	2B
1403/02/17	15,670	14,950	15,670	15,300	(0.39)	102	307K	5B
1403/02/16	15,710	15,160	15,720	15,360	(0.19)	77	279K	4B
1403/02/12	15,720	15,220	15,720	15,390	(0.26)	70	374K	6B
1403/02/11	15,280	15,080	15,320	15,430	(0.71)	72	509K	8B
1403/02/10	15,240	15,240	15,770	15,540	(0.19)	66	178K	3B
1403/02/09	15,370	15,290	15,810	15,570	(0.13)	83	122K	2B
1403/02/08	15,500	15,420	15,980	15,590	0.06	123	365K	6B
1403/02/05	15,160	15,150	15,890	15,580	0.91	147	1M	22B
1403/02/04	15,650	15,220	15,980	15,440	0.19	107	272K	4B
1403/02/03	15,560	15,010	15,560	15,410	1.92	182	2M	24B
1403/02/02	15,440	15,110	15,600	15,120	0.73	138	433K	7B
1403/02/01	15,230	14,820	15,410	15,010	3.59	210	1M	22B
1403/01/29	14,380	14,300	14,530	14,490	0.69	172	1M	15B
1403/01/28	14,500	14,330	14,500	14,390	(0.55)	136	913K	13B
1403/01/27	14,360	14,360	14,520	14,470	0.63	130	928K	13B
1403/01/26	14,380	14,380	14,380	14,380	(0.96)	109	2M	34B
1403/01/25	15,500	14,420	15,500	14,520	(6.32)	312	1M	20B
1403/01/21	15,880	15,220	15,880	15,500	(0.19)	111	293K	5B
1403/01/20	15,540	15,390	15,960	15,530	(0.7)	393	1M	19B
1403/01/19	15,900	15,210	15,980	15,640	(1.32)	197	666K	10B
1403/01/18	15,610	15,390	16,200	15,850	(0.81)	141	433K	7B
1403/01/15	15,480	15,480	16,440	15,980	(0.31)	147	772K	12B
1403/01/14	15,750	15,550	16,000	16,030	(0.8)	159	431K	7B
1403/01/11	16,460	15,830	16,460	16,160	(0.12)	67	187K	3B
1403/01/08	16,420	15,850	16,910	16,180	(0.43)	181	636K	10B
1403/01/07	16,470	16,000	16,950	16,250	0.25	169	524K	9B
1403/01/06	16,750	15,950	16,890	16,210	0.87	225	1M	20B
1403/01/05	16,270	16,020	16,940	16,070	0.56	229	545K	9B
1402/12/28	15,580	15,220	16,270	15,980	5.06	255	2M	30B
1402/12/27	15,450	14,900	16,100	15,210	0.0	306	1M	21B
1402/12/26	15,400	15,050	15,440	15,210	(0.07)	142	683K	10B
1402/12/23	15,000	14,910	15,500	15,220	(0.2)	213	677K	10B
1402/12/22	15,150	15,050	15,300	15,250	(0.39)	199	505K	8B
1402/12/21	15,440	15,050	15,440	15,310	(0.39)	148	590K	9B
1402/12/20	15,150	15,150	15,900	15,370	(0.39)	136	708K	11B
1402/12/19	15,690	15,190	16,170	15,430	(0.39)	249	691K	11B
1402/12/16	15,870	15,300	15,870	15,490	(0.45)	211	627K	10B
1402/12/15	15,270	15,150	16,300	15,560	0.0	181	877K	14B
1402/12/14	16,250	15,100	16,250	15,560	(0.51)	212	577K	9B
1402/12/13	16,000	15,450	16,430	15,640	1.82	264	1M	19B
1402/12/12	15,000	14,880	15,600	15,360	0.46	235	802K	12B
1402/12/09	15,220	14,910	16,150	15,290	0.99	189	852K	13B
1402/12/08	14,760	14,760	15,300	15,140	(0.07)	84	331K	5B
1402/12/07	15,400	14,680	15,700	15,150	(0.2)	138	410K	6B
1402/12/05	15,220	14,620	15,640	15,180	(0.26)	115	280K	4B
1402/12/02	15,320	15,010	15,380	15,220	(0.2)	118	483K	7B
1402/12/01	15,220	15,070	15,540	15,250	(0.97)	209	751K	11B
1402/11/30	15,210	15,210	15,900	15,400	(0.45)	318	1M	16B
1402/11/29	16,380	15,400	16,380	15,470	(0.9)	178	1M	21B
1402/11/28	16,000	15,240	16,300	15,610	(0.7)	197	779K	12B
1402/11/25	16,400	15,360	16,400	15,720	(3.26)	282	994K	15B
1402/11/24	16,090	15,920	16,540	16,250	(0.31)	123	375K	6B
1402/11/23	17,250	16,070	17,250	16,300	(3.38)	645	2M	29B
1402/11/21	17,630	16,500	17,630	16,870	(0.82)	379	694K	12B
1402/11/18	16,700	16,700	17,500	17,010	0.0	338	664K	11B
1402/11/17	17,020	16,720	17,400	17,010	(0.99)	340	695K	12B
1402/11/16	17,000	16,820	17,620	17,180	(0.98)	312	730K	12B
1402/11/15	18,240	17,060	18,240	17,350	(1.7)	445	1M	22B
1402/11/14	17,600	17,280	18,250	17,650	(0.11)	163	490K	9B
1402/11/11	18,120	17,250	18,120	17,670	0.57	224	642K	11B
1402/11/10	17,050	17,050	17,950	17,570	(0.34)	221	809K	14B
1402/11/09	17,450	17,000	17,790	17,630	(0.73)	318	879K	15B
1402/11/08	17,270	17,020	18,250	17,760	2.07	373	1M	22B
1402/11/07	17,040	17,040	17,880	17,400	0.12	162	618K	11B
1402/11/04	17,070	16,130	17,650	17,380	3.39	334	1M	26B
1402/11/03	17,900	16,720	17,900	16,810	(4.49)	311	1M	22B
1402/11/02	17,820	17,060	17,870	17,600	3.41	356	2M	39B
1402/11/01	17,780	16,900	17,930	17,020	(4.27)	354	3M	44B
1402/10/30	18,090	17,430	18,450	17,780	(0.84)	430	1M	22B
1402/10/27	17,650	17,650	18,100	17,930	1.59	456	3M	47B
1402/10/26	16,800	16,610	17,960	17,650	3.16	440	3M	54B
1402/10/25	17,460	16,800	17,460	17,110	(0.12)	223	1M	18B
1402/10/24	16,950	16,850	17,440	17,130	(1.21)	323	1M	23B
1402/10/23	17,510	17,020	17,980	17,340	(2.53)	734	2M	34B
1402/10/20	18,080	17,510	18,220	17,790	2.24	453	2M	38B
1402/10/19	17,100	16,750	17,670	17,400	3.39	724	4M	64B
1402/10/18	17,000	16,500	17,200	16,830	0.30	558	2M	34B
1402/10/17	16,450	16,450	16,780	16,780	4.94	919	10M	171B
1402/10/16	15,380	15,000	16,150	15,990	3.90	301	2M	32B
1402/10/13	15,270	15,270	15,600	15,390	0.26	113	423K	7B
1402/10/12	15,270	15,240	15,450	15,350	(0.07)	113	318K	5B
1402/10/11	15,250	15,250	15,350	15,360	(0.19)	416	402K	6B
1402/10/10	15,460	15,210	15,460	15,390	(0.39)	479	649K	10B
1402/10/09	15,510	15,250	15,540	15,450	(0.52)	237	913K	14B
1402/10/06	15,360	15,300	15,550	15,530	(0.19)	126	257K	4B
1402/10/05	15,600	15,310	15,600	15,560	(0.26)	121	338K	5B
1402/10/04	15,440	15,360	15,710	15,600	(0.45)	241	710K	11B
1402/10/03	15,900	15,450	15,900	15,670	(0.44)	186	569K	9B
1402/10/02	15,770	15,530	16,000	15,740	(0.13)	137	203K	3B
1402/09/29	16,000	15,680	16,000	15,760	(0.25)	109	598K	9B
1402/09/28	15,600	15,560	15,920	15,800	1.09	932	2M	37B
1402/09/27	15,570	15,550	15,880	15,630	1.10	352	836K	13B
1402/09/25	15,500	15,420	15,740	15,460	0.32	215	540K	8B
1402/09/22	15,190	15,130	15,520	15,410	0.06	88	270K	4B
1402/09/21	15,270	15,210	15,590	15,400	(0.19)	163	418K	6B
1402/09/20	15,600	15,300	15,660	15,430	(0.96)	243	2M	24B
1402/09/19	15,500	15,190	15,900	15,580	0.19	796	2M	25B
1402/09/18	15,560	15,190	15,740	15,550	(0.19)	197	728K	11B
1402/09/15	15,550	15,180	15,750	15,580	(0.38)	192	1M	18B
1402/09/14	15,320	15,300	15,740	15,640	0.58	231	1M	22B
1402/09/13	15,700	15,130	15,710	15,550	2.91	326	1M	23B
1402/09/12	14,510	14,510	15,180	15,110	4.50	440	3M	40B
1402/09/11	14,350	14,350	14,600	14,460	1.33	404	2M	23B
1402/09/08	14,450	14,220	14,490	14,270	0.42	194	568K	8B
1402/09/07	14,300	14,010	14,420	14,210	0.0	114	207K	3B
1402/09/06	14,250	14,000	14,520	14,210	0.07	224	652K	9B
1402/09/05	14,050	14,050	14,500	14,200	0.35	137	463K	7B
1402/09/04	14,040	14,010	14,390	14,150	(0.35)	355	1M	18B
1402/09/01	14,710	14,050	14,710	14,200	(1.59)	412	1M	19B
1402/08/30	14,400	14,050	14,750	14,430	(2.37)	289	1M	15B
1402/08/29	14,850	14,340	14,900	14,780	(1.4)	263	587K	9B
1402/08/28	14,940	14,620	15,230	14,990	(0.6)	226	594K	9B
1402/08/27	15,780	14,700	15,780	15,080	(0.72)	406	1M	18B
1402/08/24	14,520	14,150	15,600	15,190	2.22	1,030	6M	94B
1402/08/23	14,900	14,510	14,900	14,860	(0.07)	39	61K	897M
1402/08/22	14,790	14,300	15,000	14,870	(0.27)	128	396K	6B
1402/08/21	14,720	14,720	15,000	14,910	(0.07)	53	205K	3B
1402/08/20	15,150	14,750	15,180	14,920	0.61	72	614K	9B
1402/08/17	14,610	14,610	15,010	14,830	0.07	50	202K	3B
1402/08/16	15,020	14,700	15,090	14,820	1.51	78	811K	12B
1402/08/15	14,390	14,390	15,070	14,600	0.07	52	102K	2B
1402/08/14	14,130	14,130	14,890	14,590	2.82	200	1M	17B
1402/08/13	14,410	14,200	14,520	14,190	0.42	99	331K	5B
1402/08/10	14,220	14,060	14,760	14,130	(4.46)	265	2M	25B
1402/08/09	14,560	14,220	15,400	14,790	(1.14)	192	532K	8B
1402/08/08	15,450	14,710	15,450	14,960	0.07	86	485K	7B
1402/08/07	14,940	14,500	15,000	14,950	(0.27)	113	240K	4B
1402/08/06	15,270	14,940	15,270	14,990	(4.64)	179	1M	20B
1402/08/03	15,410	15,380	15,730	15,720	(0.06)	54	77K	1B
1402/08/02	15,370	15,250	15,700	15,730	(0.69)	87	549K	9B
1402/08/01	15,660	15,520	15,990	15,840	(1.12)	312	629K	10B
1402/07/30	16,390	15,740	16,390	16,020	0.0	53	251K	4B
1402/07/29	15,500	15,500	16,200	16,020	0.0	85	308K	5B
1402/07/26	15,700	15,540	16,190	16,020	(0.06)	80	138K	2B
1402/07/25	16,150	15,940	16,480	16,030	0.06	93	333K	5B
1402/07/24	16,290	15,860	16,780	16,020	0.19	115	533K	9B
1402/07/22	15,600	15,350	16,050	15,990	(0.31)	94	136K	2B
1402/07/19	16,000	15,920	16,200	16,040	0.0	67	197K	3B
1402/07/18	15,590	15,590	16,310	16,040	0.82	62	651K	11B
1402/07/17	15,400	15,400	16,040	15,910	(0.62)	234	418K	7B
1402/07/16	16,220	15,630	16,220	16,010	(2.56)	601	913K	14B
1402/07/15	16,600	16,220	16,680	16,430	0.18	112	739K	12B
1402/07/12	16,440	16,120	16,600	16,400	0.31	76	441K	7B
1402/07/10	16,500	16,230	16,620	16,350	1.05	116	928K	15B
1402/07/09	16,070	15,860	16,410	16,180	0.12	111	687K	11B
1402/07/08	16,130	15,910	16,390	16,160	(0.43)	180	579K	9B
1402/07/05	16,120	16,010	16,340	16,230	(0.18)	128	288K	5B
1402/07/04	16,300	16,010	16,300	16,260	(0.37)	182	458K	7B
1402/07/03	16,180	16,160	16,390	16,320	(0.06)	129	339K	6B
1402/07/01	16,150	16,110	16,440	16,330	(0.24)	129	346K	6B
1402/06/29	16,410	16,160	16,490	16,370	(0.06)	55	139K	2B
1402/06/28	16,400	16,100	16,500	16,380	(0.06)	60	140K	2B
1402/06/27	15,780	15,780	16,450	16,390	(0.24)	122	317K	5B
1402/06/26	16,780	16,070	16,780	16,430	(0.12)	128	212K	3B
1402/06/22	16,480	16,220	16,490	16,450	(0.18)	111	293K	5B
1402/06/21	16,400	16,290	16,700	16,480	0.06	222	704K	12B
1402/06/20	16,520	16,170	16,520	16,470	(0.06)	73	115K	2B
1402/06/19	16,190	16,190	16,760	16,480	(0.06)	156	380K	6B
1402/06/18	16,500	16,030	16,820	16,490	(0.18)	181	341K	6B
1402/06/14	16,720	16,500	16,900	16,520	0.24	163	328K	5B
1402/06/13	16,680	16,010	16,990	16,480	0.55	291	616K	10B
1402/06/12	16,300	15,740	16,640	16,390	3.41	319	2M	38B
1402/06/11	15,900	15,660	16,090	15,850	(0.06)	82	357K	6B
1402/06/08	15,700	15,460	15,970	15,860	(0.13)	79	155K	2B
1402/06/07	16,000	15,830	16,230	15,880	0.89	192	656K	11B
1402/06/06	15,720	15,260	16,260	15,740	0.38	133	408K	6B
1402/06/05	15,530	15,520	16,150	15,680	1.36	135	525K	8B
1402/06/04	15,400	15,340	16,000	15,470	1.44	150	544K	9B
1402/06/01	15,190	14,800	15,490	15,250	(0.26)	215	719K	11B
1402/05/31	15,090	15,010	15,370	15,290	(0.46)	133	478K	7B
1402/05/30	14,780	14,780	15,980	15,360	0.13	134	281K	4B
1402/05/29	15,100	15,060	15,370	15,340	(0.45)	167	502K	8B
1402/05/28	15,370	15,000	15,370	15,410	(0.45)	134	311K	5B
1402/05/25	15,350	15,230	15,600	15,480	(0.06)	99	199K	3B
1402/05/24	15,380	15,300	15,750	15,490	0.0	64	247K	4B
1402/05/23	15,620	15,360	15,870	15,490	0.0	88	156K	2B
1402/05/22	15,100	15,020	15,950	15,490	(0.32)	142	420K	6B
1402/05/21	16,150	14,960	16,150	15,540	(0.64)	210	490K	8B
1402/05/18	15,430	15,360	15,920	15,640	(0.26)	228	3M	54B
1402/05/17	15,600	15,410	15,700	15,680	(1.01)	311	744K	12B
1402/05/16	16,000	15,690	16,000	15,840	(0.06)	140	345K	5B
1402/05/15	15,950	15,750	16,220	15,850	0.32	135	374K	6B
1402/05/14	15,810	15,810	16,200	15,800	0.51	171	349K	6B
1402/05/10	15,910	15,750	16,150	15,720	0.45	97	370K	6B
1402/05/09	15,580	15,320	16,200	15,650	(0.06)	152	436K	7B
1402/05/08	15,800	15,200	15,980	15,660	(2.13)	392	937K	15B
1402/05/07	15,720	15,720	16,250	16,000	0.0	145	386K	6B
1402/05/04	16,260	15,720	16,260	16,000	3.09	320	2M	26B
1402/05/03	15,700	15,400	16,380	15,520	(0.51)	498	8M	118B
1402/05/02	15,890	15,330	15,890	15,600	(0.13)	108	330K	5B
1402/05/01	16,090	15,400	16,090	15,620	(0.26)	110	340K	5B
1402/04/31	15,560	15,090	15,900	15,660	(0.82)	208	484K	7B
1402/04/28	16,200	15,620	16,200	15,790	1.28	214	618K	10B
1402/04/27	16,130	15,700	16,200	15,590	1.04	127	400K	6B
1402/04/26	15,550	15,410	16,600	15,430	(4.87)	267	2M	32B
1402/04/25	16,210	15,930	16,500	16,220	(3.22)	211	973K	16B
1402/04/24	16,920	16,250	16,920	16,760	(0.36)	153	380K	6B
1402/04/21	16,810	16,230	16,810	16,820	(1.52)	236	602K	10B
1402/04/20	17,000	16,800	17,350	17,080	(0.99)	260	920K	16B
1402/04/19	17,600	17,020	17,600	17,250	(0.4)	190	691K	12B
1402/04/18	17,650	17,220	17,650	17,320	(0.06)	140	599K	10B
1402/04/17	17,300	17,270	17,740	17,330	0.23	151	543K	9B
1402/04/14	17,500	17,160	17,700	17,290	0.52	219	370K	6B
1402/04/13	17,240	17,000	17,780	17,200	1.24	275	751K	13B
1402/04/12	16,730	16,150	17,340	16,990	0.0	304	4M	63B
1402/04/11	16,630	16,600	17,380	16,990	0.0	178	515K	9B
1402/04/10	16,700	16,610	17,120	16,990	(0.99)	268	574K	10B
1402/04/07	16,620	16,620	17,220	17,160	(0.58)	173	411K	7B
1402/04/06	17,600	16,920	17,700	17,260	(0.46)	243	729K	13B
1402/04/05	17,030	16,760	17,560	17,340	3.65	437	2M	27B
1402/04/04	16,460	16,460	17,000	16,730	2.07	241	1M	18B
1402/04/03	16,500	15,750	16,740	16,390	0.99	264	827K	14B
1402/03/31	16,200	16,100	16,650	16,230	0.06	237	615K	10B
1402/03/30	16,100	16,010	16,690	16,220	(0.37)	189	730K	12B
1402/03/29	16,010	16,010	16,900	16,280	(1.51)	326	1M	20B
1402/03/28	16,310	15,880	17,320	16,530	(0.48)	402	1M	22B
1402/03/27	15,680	15,680	16,780	16,610	3.88	604	4M	61B
1402/03/24	16,440	15,530	16,440	15,990	0.19	208	868K	14B
1402/03/23	15,830	15,830	16,300	15,960	0.44	218	743K	12B
1402/03/22	16,900	15,870	16,900	15,890	(4.85)	431	3M	44B
1402/03/21	16,050	16,050	17,000	16,700	(0.71)	254	594K	10B
1402/03/20	16,820	16,440	17,300	16,820	(2.77)	346	2M	27B
1402/03/17	17,500	17,210	17,590	17,300	0.0	291	3M	55B
1402/03/16	18,240	17,190	18,240	17,300	(0.92)	315	2M	32B
1402/03/13	16,790	16,780	17,890	17,460	(0.34)	312	1M	26B
1402/03/10	17,990	16,810	17,990	17,520	(0.34)	334	1M	25B
1402/03/09	18,110	17,470	18,110	17,580	0.74	255	669K	12B
1402/03/08	17,730	16,980	17,760	17,450	3.13	361	1M	25B
1402/03/07	18,130	16,420	18,130	16,920	(2.08)	567	2M	35B
1402/03/06	17,080	16,700	17,700	17,280	1.17	274	1M	20B
1402/02/31	19,000	18,390	19,900	18,830	(2.69)	1,432	6M	120B
1402/02/30	19,570	19,020	20,050	19,350	(0.97)	623	2M	36B
1402/02/27	19,420	19,350	20,120	19,540	(0.1)	759	3M	50B
1402/02/25	20,160	18,790	20,160	19,560	1.72	420	2M	34B
1402/02/24	18,260	18,260	19,300	19,230	4.57	431	3M	55B
1402/02/23	18,500	18,370	19,500	18,390	(4.86)	531	4M	75B
1402/02/20	20,390	18,880	20,860	19,330	(2.72)	642	2M	40B
1402/02/19	19,760	19,760	20,700	19,870	(4.43)	883	4M	77B
1402/02/18	20,790	20,790	20,800	20,790	(4.98)	294	3M	63B
1402/02/17	22,900	21,840	22,900	21,880	(4.79)	530	4M	90B
1402/02/16	23,240	22,530	23,470	22,980	0.09	1,355	4M	102B
1402/02/13	23,580	22,570	23,580	22,960	1.73	2,006	6M	134B
1402/02/12	22,000	21,710	22,770	22,570	4.06	3,580	20M	442B
1402/02/11	22,250	20,830	22,830	21,690	(1.05)	1,086	4M	95B
1402/02/10	22,260	21,440	22,290	21,920	3.25	865	3M	71B
1402/02/09	21,260	20,300	21,440	21,230	3.97	839	6M	120B
1402/02/06	19,450	19,450	20,800	20,420	0.84	552	3M	53B
1402/02/05	20,490	19,550	21,000	20,250	(0.98)	1,028	4M	83B
1402/02/04	20,780	20,070	21,080	20,450	0.89	758	3M	52B
1402/01/30	20,070	19,700	20,280	20,270	4.92	1,166	11M	217B
1402/01/29	19,100	18,800	19,910	19,320	1.05	1,203	5M	91B
1402/01/28	18,610	18,610	19,600	19,120	(1.04)	428	1M	27B
1402/01/27	19,400	18,840	19,780	19,320	(1.53)	505	2M	34B
1402/01/26	18,730	18,730	19,660	19,620	4.75	451	4M	79B
1402/01/22	18,800	18,150	18,970	18,730	(1.37)	407	2M	31B
1402/01/21	20,000	18,770	20,180	18,990	(3.85)	991	7M	125B
1402/01/20	19,750	19,700	19,750	19,750	5.00	483	5M	106B
1402/01/19	18,810	18,810	18,810	18,810	4.97	130	2M	40B
1402/01/16	16,950	16,950	18,190	17,920	3.40	443	5M	94B
1402/01/15	17,300	16,990	17,800	17,330	(1.81)	1,098	3M	58B
1402/01/14	17,600	16,900	17,980	17,650	2.26	618	2M	39B
1402/01/09	16,570	16,200	17,390	17,260	4.16	436	4M	63B
1402/01/08	16,800	16,380	17,280	16,570	(0.12)	495	1M	23B
1402/01/06	16,500	16,170	17,100	16,750	(1.0)	375	749K	12B
1402/01/05	17,000	16,630	17,360	16,920	2.17	554	3M	49B
1401/12/28	16,560	16,130	16,560	16,560	4.94	411	9M	145B
1401/12/27	15,900	15,900	15,900	15,780	4.16	75	1M	19B
1401/12/24	15,150	15,150	15,150	15,150	4.99	70	2M	23B
1401/12/23	14,060	13,800	14,980	14,430	1.12	449	5M	71B
1401/12/22	13,840	13,840	14,750	14,270	(0.76)	181	686K	10B
1401/12/21	14,170	13,790	14,590	14,380	(0.83)	423	632K	9B
1401/12/20	14,960	14,160	14,960	14,500	0.69	334	1M	19B
1401/12/16	14,870	14,350	14,870	14,400	0.28	163	762K	11B
1401/12/15	14,010	13,820	14,590	14,360	(0.35)	190	427K	6B
1401/12/14	14,690	14,130	14,920	14,410	0.0	294	639K	9B
1401/12/13	15,040	14,290	15,040	14,410	(4.32)	239	2M	23B
1401/12/10	14,510	14,510	14,650	15,060	0.0	6	12K	181M
1401/12/09	15,000	14,510	15,500	15,060	0.13	298	1M	16B
1401/12/08	14,500	14,490	15,300	15,040	1.76	351	2M	28B
1401/12/07	14,910	14,300	14,910	14,780	4.08	529	3M	42B
1401/12/06	13,960	13,960	14,200	14,200	4.95	238	4M	51B
1401/12/03	13,690	13,150	13,900	13,530	(1.17)	200	1M	14B
1401/12/02	13,460	13,450	13,740	13,690	4.58	322	2M	30B
1401/12/01	12,490	12,490	13,130	13,090	4.64	249	3M	37B
1401/11/30	12,220	12,220	12,850	12,510	0.56	185	1M	14B
1401/11/26	12,470	12,160	12,830	12,440	(0.24)	171	771K	10B
1401/11/25	12,890	12,260	12,920	12,470	(2.2)	351	2M	26B
1401/11/24	12,430	12,430	12,980	12,750	2.00	355	3M	33B
1401/11/23	12,900	12,470	12,900	12,500	(4.73)	355	3M	39B
1401/11/19	13,450	12,930	13,450	13,120	(0.38)	396	584K	8B
1401/11/18	13,080	12,900	13,440	13,170	0.08	275	1M	14B
1401/11/17	13,000	12,850	13,290	13,160	(1.05)	416	772K	10B
1401/11/16	13,000	13,000	13,580	13,300	(0.3)	493	510K	7B
1401/11/12	13,450	13,030	13,600	13,340	(0.15)	128	241K	3B
1401/11/11	13,280	12,910	13,760	13,360	(0.22)	216	673K	9B
1401/11/10	13,950	12,920	13,950	13,390	(1.47)	278	848K	11B
1401/11/09	14,290	13,580	14,290	13,590	(4.9)	227	2M	24B
1401/11/08	14,430	14,130	14,600	14,290	(3.9)	257	2M	27B
1401/11/05	15,480	14,310	15,480	14,870	(1.13)	272	623K	9B
1401/11/04	15,100	14,850	15,450	15,040	0.47	313	5M	78B
1401/11/03	15,360	14,900	15,500	14,970	0.47	154	499K	8B
1401/11/02	15,000	14,580	15,100	14,900	(0.73)	184	559K	8B
1401/11/01	15,290	14,960	16,000	15,010	(4.64)	420	3M	41B
1401/10/28	15,510	15,190	16,000	15,740	(0.57)	247	1M	17B
1401/10/27	15,920	15,560	16,070	15,830	(0.63)	383	1M	21B
1401/10/26	15,730	15,700	16,100	15,930	2.84	280	3M	51B
1401/10/24	14,860	14,790	16,170	15,490	(0.45)	397	2M	31B
1401/10/21	15,580	15,030	15,960	15,560	1.04	756	4M	57B
1401/10/20	14,900	14,900	15,480	15,400	4.41	765	5M	71B
1401/10/19	14,960	14,500	15,010	14,750	0.82	418	3M	46B
1401/10/18	14,200	14,200	14,750	14,630	4.13	445	4M	64B
1401/10/17	13,700	13,530	14,180	14,050	3.69	599	4M	49B
1401/10/14	13,270	13,200	13,700	13,550	(0.95)	206	915K	12B
1401/10/13	13,950	13,260	14,000	13,680	0.0	515	3M	41B
1401/10/12	13,130	13,130	13,780	13,680	4.19	284	4M	50B
1401/10/11	13,230	12,880	13,740	13,130	(1.28)	299	2M	26B
1401/10/10	13,810	13,220	13,810	13,300	(4.39)	334	2M	26B
1401/10/07	13,770	13,770	14,150	13,910	2.35	196	1M	14B
1401/10/05	13,300	13,300	13,680	13,590	(0.22)	154	482K	7B
1401/10/04	13,600	13,500	13,860	13,620	0.44	201	918K	13B
1401/10/03	12,790	12,790	13,610	13,560	4.55	311	2M	29B
1401/09/30	12,950	12,770	13,200	12,970	0.31	96	633K	8B
1401/09/29	13,070	12,590	13,070	12,930	(1.3)	190	577K	7B
1401/09/28	13,340	12,740	13,340	13,100	(0.91)	168	510K	7B
1401/09/27	13,200	13,010	13,400	13,220	0.15	239	953K	13B
1401/09/26	13,230	12,970	13,370	13,200	2.09	255	2M	25B
1401/09/23	12,730	12,450	13,060	12,930	0.62	188	1M	17B
1401/09/22	12,970	12,730	13,070	12,850	1.42	178	1M	17B
1401/09/21	12,640	12,610	12,980	12,670	1.44	141	1M	18B
1401/09/20	12,160	12,160	12,650	12,490	0.0	98	367K	5B
1401/09/19	12,280	12,200	12,460	12,490	(0.48)	85	281K	3B
1401/09/16	12,440	12,270	12,600	12,550	(0.48)	68	392K	5B
1401/09/15	12,530	12,300	12,690	12,610	(0.39)	121	337K	4B
1401/09/14	12,560	12,500	12,800	12,660	(0.16)	70	394K	5B
1401/09/13	12,610	12,470	12,760	12,680	(0.24)	102	333K	4B
1401/09/12	12,620	12,600	12,840	12,710	(0.08)	79	255K	3B
1401/09/09	12,790	12,590	12,790	12,720	(0.16)	62	236K	3B
1401/09/08	12,570	12,570	12,880	12,740	0.08	94	360K	5B
1401/09/07	12,610	12,600	12,930	12,730	0.0	79	318K	4B
1401/09/06	13,000	12,510	13,000	12,730	(0.16)	91	307K	4B
1401/09/05	12,610	12,610	13,040	12,750	0.24	103	591K	8B
1401/09/02	12,620	12,600	12,900	12,720	(0.24)	84	530K	7B
1401/09/01	13,050	12,580	13,050	12,750	(0.08)	63	333K	4B
1401/08/30	12,860	12,450	12,870	12,760	(0.47)	136	483K	6B
1401/08/29	12,500	12,320	12,920	12,820	4.14	195	3M	32B
1401/08/28	12,350	12,060	12,560	12,310	(2.99)	142	1M	13B
1401/08/25	12,420	12,420	13,000	12,690	0.55	95	706K	9B
1401/08/24	12,300	12,300	13,000	12,620	0.48	162	865K	11B
1401/08/23	12,360	12,360	12,800	12,560	(0.08)	61	123K	2B
1401/08/22	12,450	12,200	12,990	12,570	(1.02)	163	682K	8B
1401/08/21	13,050	12,690	13,230	12,700	0.63	136	362K	5B
1401/08/18	12,290	12,110	12,920	12,620	1.53	220	2M	22B
1401/08/17	12,520	12,110	12,520	12,430	4.19	331	3M	43B
1401/08/16	11,430	11,430	12,000	11,930	4.37	209	2M	28B
1401/08/15	11,850	11,140	11,850	11,430	1.24	171	1M	15B
1401/08/14	11,280	11,000	11,290	11,290	4.93	173	2M	22B
1401/08/11	11,100	10,680	11,220	10,760	0.37	75	196K	2B
1401/08/10	10,940	10,770	11,080	10,720	0.75	108	443K	5B
1401/08/09	10,500	10,490	11,000	10,640	1.53	163	903K	10B
1401/08/08	10,630	10,240	10,840	10,480	(2.69)	173	2M	19B
1401/08/07	10,850	10,650	11,240	10,770	(3.93)	286	3M	31B
1401/08/04	11,300	11,150	11,500	11,210	(4.43)	167	2M	25B
1401/08/03	11,600	11,450	11,820	11,730	(1.1)	93	533K	6B
1401/08/02	11,460	11,460	11,900	11,860	(0.84)	88	484K	6B
1401/08/01	11,620	11,620	12,150	11,960	(0.08)	44	170K	2B
1401/07/30	11,670	11,670	12,100	11,970	(0.08)	65	340K	4B
1401/07/27	11,660	11,660	12,280	11,980	0.17	50	492K	6B
1401/07/26	12,370	11,970	12,370	11,960	0.25	49	265K	3B
1401/07/25	11,810	11,810	12,070	11,930	(0.08)	39	120K	1B
1401/07/24	11,680	11,430	12,380	11,940	0.0	130	510K	6B
1401/07/23	11,610	11,430	12,160	11,940	(0.75)	167	1M	12B
1401/07/20	12,270	11,920	12,270	12,030	0.25	96	451K	5B
1401/07/19	11,330	11,330	12,030	12,000	4.71	214	3M	31B
1401/07/18	11,600	11,430	11,660	11,460	0.09	61	165K	2B
1401/07/17	11,310	11,210	11,580	11,450	(1.21)	107	664K	7B
1401/07/16	12,050	11,380	12,050	11,590	(0.09)	97	889K	10B
1401/07/12	11,530	11,400	11,870	11,600	(2.11)	139	855K	10B
1401/07/11	11,990	11,550	12,000	11,850	(0.08)	71	126K	1B
1401/07/10	11,590	11,390	11,930	11,860	(1.0)	113	348K	4B
1401/07/09	12,070	11,600	12,390	11,980	(1.8)	161	699K	8B
1401/07/06	12,100	12,050	12,390	12,200	0.16	117	405K	5B
1401/07/04	12,090	11,990	12,400	12,180	(0.16)	144	469K	6B
1401/07/02	12,290	12,080	12,630	12,200	(4.01)	208	1M	15B
1401/06/30	12,790	12,320	12,790	12,710	(0.63)	111	643K	8B
1401/06/28	12,390	12,390	12,700	12,790	(0.39)	108	267K	3B
1401/06/27	12,650	12,410	12,890	12,840	(0.62)	126	384K	5B
1401/06/23	13,110	12,800	13,110	12,920	(0.08)	112	431K	6B
1401/06/22	13,000	12,690	13,000	12,930	0.0	122	357K	5B
1401/06/21	12,800	12,720	13,350	12,930	1.65	230	1M	14B
1401/06/20	12,710	12,470	13,250	12,720	(3.05)	359	3M	36B
1401/06/19	13,080	12,980	13,660	13,120	(3.95)	499	3M	35B
1401/06/16	13,500	13,450	13,850	13,660	(0.51)	147	557K	8B
1401/06/15	13,940	13,420	13,940	13,730	(1.22)	175	824K	11B
1401/06/14	13,810	13,670	14,090	13,900	(1.21)	248	957K	13B
1401/06/13	14,170	13,700	14,300	14,070	(0.71)	324	971K	14B
1401/06/12	14,290	13,900	14,290	14,170	4.11	702	3M	46B
1401/06/09	13,060	13,020	13,630	13,610	4.77	365	3M	39B
1401/06/08	13,380	12,990	13,380	12,990	0.31	85	253K	3B
1401/06/07	12,960	12,960	13,330	12,950	0.31	77	302K	4B
1401/06/06	13,130	12,850	13,140	12,910	0.08	72	216K	3B
1401/06/05	12,590	12,590	13,250	12,900	0.23	162	789K	10B
1401/06/02	13,250	12,810	13,250	12,870	0.55	100	277K	4B
1401/06/01	12,890	12,570	13,000	12,800	(0.08)	110	359K	5B
1401/05/31	12,590	12,590	12,880	12,810	0.0	46	118K	2B
1401/05/30	12,630	12,600	12,910	12,810	(0.08)	58	142K	2B
1401/05/29	12,540	12,540	13,190	12,820	(1.0)	125	751K	10B
1401/05/26	12,540	12,540	13,080	12,950	(0.08)	92	195K	3B
1401/05/25	12,950	12,690	13,020	12,960	(0.31)	73	223K	3B
1401/05/24	13,250	12,910	13,250	13,000	0.0	42	69K	902M
1401/05/23	12,720	12,720	13,370	13,000	0.15	72	250K	3B
1401/05/22	13,150	12,900	13,250	12,980	0.31	92	341K	4B
1401/05/19	12,780	12,350	13,340	12,940	(0.15)	112	412K	5B
1401/05/18	13,370	12,830	13,410	12,960	0.31	88	231K	3B
1401/05/15	12,620	12,620	13,290	12,920	0.39	96	200K	3B
1401/05/12	12,410	12,410	13,250	12,870	0.16	43	288K	4B
1401/05/11	13,000	12,490	13,020	12,850	0.0	54	163K	2B
1401/05/10	12,290	12,290	12,970	12,850	(0.08)	58	186K	2B
1401/05/09	12,600	12,300	12,870	12,860	(0.54)	86	234K	3B
1401/05/08	12,800	12,680	13,080	12,930	(0.15)	76	262K	3B
1401/05/05	12,960	12,600	13,340	12,950	0.08	55	117K	2B
1401/05/04	12,800	12,370	13,440	12,940	0.08	111	283K	4B
1401/05/03	12,980	12,370	13,100	12,930	(0.54)	109	213K	3B
1401/05/02	12,790	12,650	13,100	13,000	(0.76)	119	520K	7B
1401/05/01	12,860	12,860	13,470	13,100	0.08	48	99K	1B
1401/04/29	13,000	12,730	13,270	13,090	0.08	106	408K	5B
1401/04/28	12,690	12,690	13,300	13,080	0.08	100	230K	3B
1401/04/26	12,700	12,700	13,030	13,070	(0.76)	105	404K	5B
1401/04/25	12,770	12,770	13,400	13,170	(0.38)	123	439K	6B
1401/04/22	13,440	13,030	13,440	13,220	(0.08)	75	309K	4B
1401/04/21	12,770	12,770	13,350	13,230	(0.38)	101	374K	5B
1401/04/20	13,010	12,870	13,280	13,280	(0.52)	119	258K	3B
1401/04/18	13,570	12,820	13,850	13,350	(0.6)	193	599K	8B
1401/04/15	13,520	13,100	13,600	13,430	(0.15)	111	497K	7B
1401/04/14	13,500	13,180	13,500	13,450	(0.66)	154	417K	6B
1401/04/13	13,250	13,250	13,680	13,540	0.0	90	352K	5B
1401/04/12	13,970	13,230	13,970	13,540	(0.22)	141	323K	4B
1401/04/11	13,230	13,230	13,960	13,570	0.15	163	635K	9B
1401/04/08	13,650	13,180	13,830	13,550	1.88	292	1M	16B
1401/04/07	13,000	13,000	13,630	13,300	2.39	370	2M	26B
1401/04/06	12,410	12,410	13,440	12,990	0.39	159	677K	9B
1401/04/05	13,600	12,920	13,600	12,940	(4.85)	312	4M	46B
1401/04/04	13,960	13,250	13,960	13,600	(2.44)	266	829K	11B
1401/04/01	13,660	13,660	14,480	13,940	0.07	191	809K	11B
1401/03/31	14,350	13,910	14,350	13,930	0.29	172	425K	6B
1401/03/30	14,300	13,890	14,320	13,890	1.61	268	727K	10B
1401/03/29	14,070	13,590	14,070	13,670	0.96	197	480K	7B
1401/03/28	14,650	13,430	14,650	13,540	(4.18)	328	2M	21B
1401/03/25	14,140	13,800	14,520	14,130	(1.74)	172	882K	12B
1401/03/24	14,610	14,170	14,610	14,380	(0.14)	161	415K	6B
1401/03/23	14,700	14,250	14,700	14,400	0.14	243	694K	10B
1401/03/22	14,120	14,110	14,700	14,380	(3.16)	276	1M	15B
1401/03/21	14,810	14,550	15,090	14,850	(3.0)	224	883K	13B
1401/03/18	15,850	14,880	15,850	15,310	(0.52)	183	332K	5B
1401/03/17	14,850	14,750	15,620	15,390	(0.39)	263	875K	13B
1401/03/16	15,450	15,450	15,680	15,450	(4.98)	414	5M	74B
1401/03/11	15,750	15,750	15,750	16,260	(1.87)	125	526K	8B
1401/02/31	17,200	17,200	18,150	17,770	(0.17)	485	2M	28B
1401/02/28	17,990	17,200	17,990	17,800	(1.0)	283	434K	8B
1401/02/27	18,680	17,360	18,680	17,980	(0.94)	372	826K	15B
1401/02/26	18,580	17,900	18,740	18,150	(0.27)	498	981K	18B
1401/02/25	17,220	17,220	18,770	18,200	0.72	499	1M	20B
1401/02/24	19,020	17,700	19,020	18,070	(3.01)	931	2M	41B
1401/02/21	17,970	17,970	18,720	18,630	4.49	833	3M	58B
1401/02/20	18,090	17,140	18,090	17,830	3.06	1,062	5M	90B
1401/02/19	17,300	17,300	17,300	17,300	4.98	104	2M	36B
1401/02/18	16,490	16,490	16,490	16,480	4.90	78	1M	23B
1401/02/17	15,440	15,120	16,210	15,710	1.75	126	592K	10B
1401/02/12	15,550	15,020	15,660	15,440	(0.58)	186	577K	9B
1401/02/11	15,730	15,200	15,900	15,530	(0.64)	271	580K	9B
1401/02/10	15,610	15,410	16,000	15,630	0.13	234	585K	9B
1401/02/07	15,650	15,400	15,990	15,610	0.45	231	667K	10B
1401/02/06	15,450	15,290	15,940	15,540	(1.96)	425	1M	16B
1401/02/05	16,160	15,490	16,160	15,850	(1.86)	374	862K	13B
1401/02/04	16,450	15,700	16,880	16,150	0.37	373	850K	14B
1401/01/31	15,890	15,120	16,650	16,090	1.45	466	2M	25B
1401/01/30	15,030	15,030	15,980	15,860	4.20	550	2M	30B
1401/01/29	15,220	15,200	15,220	15,220	4.97	330	2M	36B
1401/01/28	13,780	13,630	14,720	14,500	3.42	400	2M	32B
1401/01/27	14,400	13,920	14,480	14,020	0.29	148	644K	9B
1401/01/24	13,970	13,760	14,500	13,980	0.58	134	554K	8B
1401/01/23	13,760	13,490	14,060	13,900	(1.14)	116	655K	9B
1401/01/22	14,360	13,800	14,360	14,060	(0.14)	153	463K	6B
1401/01/21	13,990	13,660	14,120	14,080	(0.56)	179	563K	8B
1401/01/20	13,570	13,570	14,200	14,160	(0.42)	108	198K	3B
1401/01/17	14,810	13,600	14,810	14,220	(0.63)	186	365K	5B
1401/01/16	14,010	13,710	14,380	14,310	4.45	250	2M	25B
1401/01/15	14,010	13,570	14,210	13,700	1.18	174	550K	8B
1401/01/14	13,880	13,570	13,920	13,540	2.11	154	603K	8B
1401/01/10	13,500	13,230	13,860	13,260	0.45	87	174K	2B
1401/01/09	13,780	13,120	13,780	13,200	0.30	63	196K	3B
1401/01/08	12,730	12,730	13,490	13,160	2.02	121	1M	19B
1401/01/07	13,130	12,900	13,180	12,900	0.23	64	217K	3B
1401/01/06	13,480	12,350	13,500	12,870	0.08	50	205K	3B
1400/12/28	13,100	12,750	13,100	12,860	0.08	68	121K	2B
1400/12/25	12,380	12,380	13,390	12,850	(0.31)	64	196K	2B
1400/12/24	12,330	12,330	13,420	12,890	0.31	97	532K	7B
1400/12/23	12,720	12,720	13,370	12,850	0.86	120	382K	5B
1400/12/22	12,380	12,380	13,030	12,740	0.0	56	187K	2B
1400/12/21	13,250	12,400	13,250	12,740	(1.7)	151	875K	11B
1400/12/18	13,500	12,810	13,500	12,960	0.31	123	378K	5B
1400/12/17	12,750	12,480	12,990	12,920	4.36	131	1M	16B
1400/12/16	12,920	12,250	12,920	12,380	0.41	51	177K	2B
1400/12/15	12,260	12,150	12,560	12,330	(0.8)	134	720K	9B
1400/12/14	12,250	12,110	12,770	12,430	0.08	101	395K	5B
1400/12/11	12,420	12,240	12,590	12,420	0.0	25	37K	457M
1400/12/09	12,450	12,290	12,780	12,420	(0.24)	83	526K	6B
1400/12/08	12,300	12,300	12,720	12,450	0.0	52	121K	2B
1400/12/07	12,220	12,220	12,730	12,450	0.0	68	112K	1B
1400/12/04	12,790	12,310	12,940	12,450	0.08	56	122K	2B
1400/12/03	12,800	12,340	12,800	12,440	0.0	48	105K	1B
1400/12/02	12,020	12,010	12,880	12,440	0.0	69	157K	2B
1400/12/01	12,200	12,200	12,650	12,440	0.0	41	40K	497M
1400/11/30	11,880	11,880	12,750	12,440	(0.4)	97	288K	4B
1400/11/27	12,950	12,170	12,950	12,490	1.05	221	662K	8B
1400/11/25	11,970	11,850	12,410	12,360	4.57	260	2M	25B
1400/11/24	11,750	11,490	11,750	11,820	(0.17)	46	90K	1B
1400/11/23	11,350	11,240	12,240	11,840	0.08	194	488K	6B
1400/11/20	11,390	11,390	11,730	11,830	(0.76)	76	323K	4B
1400/11/19	12,100	11,530	12,300	11,920	(0.08)	78	198K	2B
1400/11/18	12,320	11,390	12,320	11,930	(0.08)	53	79K	923M
1400/11/17	11,720	11,630	11,840	11,940	(2.45)	157	711K	8B
1400/11/16	11,840	11,830	12,560	12,240	(0.73)	95	316K	4B
1400/11/13	12,000	11,860	12,300	12,330	(0.56)	80	270K	3B
1400/11/12	12,490	12,050	12,780	12,400	(0.16)	68	168K	2B
1400/11/11	12,060	11,950	12,990	12,420	(0.24)	71	181K	2B
1400/11/10	12,100	12,010	12,500	12,450	(0.24)	78	122K	1B
1400/11/09	11,900	11,900	13,080	12,480	0.08	96	406K	5B
1400/11/06	12,150	12,000	12,470	12,470	(1.27)	95	471K	6B
1400/11/05	12,130	12,070	12,160	12,630	(0.55)	41	171K	2B
1400/11/04	12,300	12,280	12,400	12,700	(1.7)	105	486K	6B
1400/11/03	13,330	12,310	13,330	12,920	(0.15)	47	192K	2B
1400/11/02	13,570	12,550	13,570	12,940	(0.23)	111	302K	4B
1400/10/29	12,700	12,530	13,090	12,970	(0.92)	103	386K	5B
1400/10/28	12,860	12,700	13,570	13,090	(2.02)	110	600K	8B
1400/10/27	13,150	12,910	14,000	13,360	(0.07)	98	247K	3B
1400/10/26	12,800	12,800	13,100	13,370	(0.15)	23	43K	561M
1400/10/25	12,810	12,810	13,390	13,390	(0.37)	69	125K	2B
1400/10/22	13,510	13,000	13,510	13,440	(0.59)	95	251K	3B
1400/10/21	13,150	13,150	13,790	13,520	(0.15)	62	158K	2B
1400/10/20	13,160	13,150	13,500	13,540	(2.17)	136	628K	8B
1400/10/19	13,770	13,350	14,200	13,840	(1.49)	126	462K	6B
1400/10/18	14,000	13,620	14,200	14,050	(0.07)	70	125K	2B
1400/10/15	14,380	14,040	14,410	14,060	0.43	173	483K	7B
1400/10/14	14,000	13,870	14,440	14,000	0.94	293	628K	9B
1400/10/13	13,700	13,660	14,060	13,870	(0.43)	134	803K	11B
1400/10/12	14,190	13,680	14,190	13,930	0.0	95	282K	4B
1400/10/11	13,500	13,500	14,190	13,930	(0.21)	101	235K	3B
1400/10/08	14,000	13,700	14,050	13,960	(0.29)	134	379K	5B
1400/10/07	14,000	13,700	14,400	14,000	(0.57)	213	625K	9B
1400/10/06	14,520	13,710	14,520	14,080	(0.28)	235	838K	12B
1400/10/05	14,250	13,460	14,490	14,120	(0.21)	177	472K	7B
1400/10/04	14,490	13,930	14,520	14,150	2.31	324	922K	13B
1400/10/01	13,700	13,450	13,910	13,830	4.38	310	1M	18B
1400/09/30	13,400	13,220	13,520	13,250	0.53	178	425K	6B
1400/09/29	13,270	12,600	13,270	13,180	(0.53)	182	475K	6B
1400/09/28	13,630	12,950	13,970	13,250	(2.79)	617	3M	45B
1400/09/27	13,630	13,630	13,630	13,630	4.93	69	1M	19B
1400/09/24	13,050	13,050	13,050	12,990	4.51	60	546K	7B
1400/09/16	26,010	26,010	28,090	27,680	3.44	314	1M	33B
1400/09/15	26,700	26,070	27,100	26,760	(0.59)	164	509K	14B
1400/09/14	27,780	25,900	27,780	26,920	(0.19)	96	166K	4B
1400/09/13	27,020	26,360	28,200	26,970	(2.78)	142	420K	11B
1400/09/10	27,050	27,040	28,500	27,740	(0.5)	95	204K	6B
1400/09/09	27,420	27,000	28,490	27,880	0.22	110	303K	8B
1400/09/08	27,110	27,110	28,020	27,820	(0.54)	82	154K	4B
1400/09/07	28,000	27,450	28,890	27,970	0.07	110	194K	5B
1400/09/06	27,260	27,030	28,000	27,950	(1.76)	154	217K	6B
1400/09/03	28,100	27,220	28,510	28,450	(0.56)	127	148K	4B
1400/09/02	29,760	28,130	29,760	28,610	0.10	98	93K	3B
1400/09/01	28,260	27,580	29,490	28,580	0.67	159	163K	5B
1400/08/30	27,600	27,520	28,700	28,390	(0.91)	144	219K	6B
1400/08/29	28,260	27,510	29,590	28,650	(0.14)	188	156K	4B
1400/08/26	29,300	28,040	29,460	28,690	1.77	241	360K	10B
1400/08/25	27,800	26,600	29,250	28,190	0.93	175	268K	8B
1400/08/24	27,410	27,380	28,550	27,930	(0.5)	128	161K	4B
1400/08/23	28,250	27,560	28,720	28,070	(0.64)	140	259K	7B
1400/08/22	28,670	27,500	28,690	28,250	(0.46)	169	329K	9B
1400/08/19	28,150	27,500	28,890	28,380	(0.84)	179	345K	10B
1400/08/18	28,130	28,110	29,190	28,620	(0.03)	110	211K	6B
1400/08/17	29,650	27,630	29,690	28,630	(0.56)	177	268K	8B
1400/08/16	29,750	27,370	29,820	28,790	1.37	283	355K	10B
1400/08/15	27,160	27,160	28,450	28,400	4.80	214	727K	21B
1400/08/12	26,860	25,610	27,160	27,100	4.75	255	1M	37B
1400/08/11	25,790	25,000	26,550	25,870	0.27	131	182K	5B
1400/08/10	25,210	25,000	26,470	25,800	2.34	188	389K	10B
1400/08/09	24,500	24,500	25,000	25,210	(1.02)	135	175K	4B
1400/08/08	27,090	24,760	27,170	25,470	(2.26)	378	1M	30B
1400/08/05	25,500	25,500	27,000	26,060	(1.99)	347	905K	24B
1400/08/04	26,500	25,740	26,890	26,590	(0.49)	110	247K	7B
1400/08/03	27,100	26,000	27,150	26,720	(1.33)	177	377K	10B
1400/08/01	27,000	26,300	27,790	27,080	(0.7)	176	243K	6B
1400/07/28	27,990	27,030	27,990	27,270	0.26	143	174K	5B
1400/07/27	27,500	27,000	28,340	27,200	(0.55)	249	917K	25B
1400/07/26	27,490	26,750	28,000	27,350	(0.26)	199	263K	7B
1400/07/25	28,050	26,700	28,050	27,420	(0.33)	117	121K	3B
1400/07/24	27,200	27,200	28,530	27,510	1.14	152	259K	7B
1400/07/21	27,470	27,180	28,200	27,200	(4.93)	243	909K	25B
1400/07/20	29,160	28,590	29,840	28,610	(4.92)	305	1M	31B
1400/07/19	30,020	29,330	30,720	30,090	(1.7)	244	404K	12B
1400/07/18	30,160	29,900	30,930	30,610	(0.58)	207	297K	9B
1400/07/17	31,100	30,160	31,280	30,790	(0.42)	231	360K	11B
1400/07/14	31,590	30,600	31,680	30,920	0.13	156	207K	6B
1400/07/12	31,460	30,520	31,460	30,880	(0.23)	240	289K	9B
1400/07/11	30,630	30,630	31,860	30,950	(1.59)	222	493K	15B
1400/07/10	30,750	30,500	32,440	31,450	(0.51)	244	318K	10B
1400/07/07	32,690	30,720	32,830	31,610	(1.03)	255	434K	14B
1400/07/06	32,920	31,420	32,920	31,940	0.31	215	233K	7B
1400/07/04	33,020	30,500	33,020	31,840	1.14	369	565K	18B
1400/07/03	30,890	30,300	31,900	31,480	3.59	389	894K	28B
1400/06/31	31,420	30,140	31,420	30,390	(4.19)	464	1M	33B
1400/06/30	32,910	31,650	32,980	31,720	(4.77)	218	1M	33B
1400/06/29	34,000	32,950	34,500	33,310	(3.84)	329	884K	29B
1400/06/28	35,860	33,270	35,860	34,640	(1.03)	293	326K	11B
1400/06/27	34,590	34,260	35,800	35,000	2.64	473	552K	19B
1400/06/24	34,930	33,480	35,000	34,100	(0.2)	262	315K	11B
1400/06/23	34,500	33,730	34,800	34,170	0.59	271	441K	15B
1400/06/22	34,000	32,840	35,640	33,970	(1.68)	330	466K	16B
1400/06/21	36,510	33,640	36,510	34,550	(2.24)	324	482K	17B
1400/06/20	36,490	34,730	36,980	35,340	(2.73)	386	1M	37B
1400/06/17	36,800	35,890	37,740	36,330	(2.86)	451	639K	23B
1400/06/16	36,310	36,010	37,500	37,400	(1.24)	247	254K	9B
1400/06/15	38,400	36,500	39,000	37,870	0.05	278	231K	9B
1400/06/14	37,100	37,100	38,490	37,850	1.67	257	488K	19B
1400/06/13	37,520	37,520	38,490	37,230	1.33	220	266K	10B
1400/06/10	36,500	35,860	38,200	36,740	0.60	274	400K	15B
1400/06/09	35,590	35,540	37,650	36,520	(2.38)	297	379K	14B
1400/06/08	40,000	37,060	40,000	37,410	(4.1)	365	648K	24B
1400/06/07	39,810	37,940	40,890	39,010	(2.3)	654	1M	49B
1400/06/06	39,730	38,220	40,600	39,930	2.78	331	649K	26B
1400/06/03	39,800	38,000	39,800	38,850	(0.28)	335	382K	15B
1400/06/02	37,970	36,920	39,860	38,960	2.61	555	1M	48B
1400/06/01	38,340	37,650	38,790	37,970	(1.22)	303	532K	20B
1400/05/31	39,540	37,950	39,540	38,440	1.75	386	852K	33B
1400/05/24	37,950	37,030	38,700	37,780	(0.11)	259	515K	19B
1400/05/23	39,000	37,250	39,700	37,820	(3.55)	456	697K	26B
1400/05/20	39,770	38,450	39,790	39,210	3.40	599	2M	64B
1400/05/19	36,600	36,590	38,400	37,920	3.66	377	1M	46B
1400/05/18	36,260	36,020	37,150	36,580	0.36	228	427K	16B
1400/05/17	37,000	35,410	37,000	36,450	(0.57)	205	298K	11B
1400/05/16	35,680	35,520	37,780	36,660	1.86	363	783K	29B
1400/05/13	37,640	35,500	37,640	35,990	(3.04)	509	918K	33B
1400/05/12	38,020	35,950	38,110	37,120	0.84	480	838K	31B
1400/05/11	36,450	35,000	37,070	36,810	4.25	837	2M	63B
1400/05/10	35,970	34,000	36,670	35,310	(0.7)	402	594K	21B
1400/05/09	33,000	33,000	35,790	35,560	4.31	557	2M	75B
1400/05/06	34,450	32,900	34,600	34,090	(0.5)	217	385K	13B
1400/05/05	34,330	34,160	35,590	34,260	(4.7)	366	940K	32B
1400/05/04	35,970	34,720	36,450	35,950	3.54	525	862K	31B
1400/04/28	32,700	32,700	34,740	34,720	4.93	465	2M	69B
1400/04/27	33,050	31,710	33,950	33,090	0.21	465	593K	20B
1400/04/26	35,300	32,440	35,300	33,020	(3.28)	489	662K	22B
1400/04/23	35,750	33,550	35,780	34,140	(1.27)	399	611K	21B
1400/04/22	36,200	33,600	36,200	34,580	(2.21)	416	757K	26B
1400/04/21	35,300	34,360	36,250	35,360	2.34	586	881K	31B
1400/04/20	33,220	33,220	34,860	34,550	4.07	465	1M	43B
1400/04/19	35,220	32,410	35,220	33,200	(2.67)	496	867K	29B
1400/04/16	33,500	33,500	34,120	34,110	4.95	794	3M	99B
1400/04/15	33,650	31,950	34,480	32,500	(3.36)	767	1M	47B
1400/04/14	33,340	32,800	34,250	33,630	0.78	303	344K	12B
1400/04/13	34,290	32,580	34,790	33,370	(2.68)	588	887K	30B
1400/04/12	34,360	33,080	34,360	34,290	4.77	1,424	5M	173B
1400/04/09	32,730	32,730	32,730	32,730	4.97	82	717K	23B
1400/04/08	30,040	30,040	31,250	31,180	4.74	344	2M	71B
1400/04/07	30,210	29,340	30,450	29,770	(0.2)	435	904K	27B
1400/04/06	29,750	29,630	30,660	29,830	(0.9)	309	671K	20B
1400/04/05	31,000	29,800	31,000	30,100	0.17	554	834K	25B
1400/04/02	30,740	29,770	30,740	30,050	(1.12)	305	545K	16B
1400/04/01	31,000	30,030	31,000	30,390	(1.33)	200	409K	12B
1400/03/31	31,560	30,020	31,560	30,800	(0.29)	109	161K	5B
1400/03/30	32,000	30,310	32,000	30,890	(0.13)	117	256K	8B
1400/03/29	31,890	31,000	31,990	30,930	0.88	173	258K	8B
1400/03/26	30,700	30,570	31,530	30,660	0.66	215	198K	6B
1400/03/25	30,500	29,610	30,750	30,460	(1.3)	185	326K	10B
1400/03/24	31,300	30,010	31,980	30,860	(2.09)	357	419K	13B
1400/03/23	31,040	30,450	32,940	31,520	(0.51)	278	462K	15B
1400/03/22	33,600	30,440	33,600	31,680	(1.12)	328	570K	18B
1400/03/19	31,040	30,590	32,170	32,040	4.57	445	1M	35B
1400/03/18	30,440	30,440	31,800	30,640	0.33	118	129K	4B
1400/03/17	30,000	29,600	31,060	30,540	(0.26)	142	228K	7B
1400/03/12	29,350	29,350	31,000	30,620	(0.75)	93	125K	4B
1400/03/11	30,300	29,720	30,610	30,850	(1.37)	128	173K	5B
1400/03/10	30,210	30,210	31,340	31,280	(1.64)	148	226K	7B
1400/03/09	31,420	30,600	32,480	31,800	(0.84)	223	296K	9B
1400/03/08	31,020	31,020	32,700	32,070	(1.78)	307	497K	16B
1400/03/05	31,810	31,810	33,000	32,650	(2.48)	196	309K	10B
1400/03/04	32,100	32,100	35,000	33,480	(0.89)	113	186K	6B
1400/03/03	32,660	32,660	33,650	33,780	(1.72)	71	209K	7B
1400/03/02	33,320	33,270	33,700	34,370	(1.86)	84	224K	7B
1400/03/01	33,670	33,650	35,000	35,020	(1.13)	107	136K	5B
1400/02/29	35,400	34,460	35,400	35,420	(2.34)	162	288K	10B
1400/02/28	35,510	35,430	36,290	36,270	(2.74)	139	333K	12B
1400/02/27	36,000	35,600	38,600	37,290	(0.48)	110	63K	2B
1400/02/26	35,650	35,650	38,680	37,470	(0.13)	96	27K	996M
1400/02/20	39,120	39,120	40,190	40,020	(0.74)	188	331K	13B
1400/02/19	39,250	39,250	40,910	40,320	(0.35)	127	175K	7B
1400/02/18	39,370	39,370	39,370	40,460	(0.3)	38	123K	5B
1400/02/15	39,390	39,390	39,390	40,580	(0.05)	18	23K	925M
1400/02/13	39,390	39,390	39,390	40,600	0.0	12	4K	155M
1400/02/12	39,390	39,390	39,390	40,600	0.0	11	3K	131M
1400/02/11	39,400	39,400	39,400	40,600	(0.02)	19	14K	546M
1400/02/08	39,450	39,450	40,640	40,610	(0.12)	73	66K	3B
1400/02/07	39,590	39,580	40,600	40,660	(0.34)	100	142K	6B
1400/02/06	39,720	39,720	40,300	40,800	(0.34)	94	144K	6B
1400/02/05	39,720	39,720	39,720	40,940	0.0	3	2K	83M
1400/02/04	39,780	39,780	40,490	40,940	(0.17)	84	70K	3B
1400/02/01	39,800	39,800	39,810	41,010	(0.05)	49	23K	918M
1400/01/31	40,270	40,270	41,100	41,030	(0.15)	100	96K	4B
1400/01/30	40,270	40,270	40,270	41,090	0.0	9	6K	238M
1400/01/29	40,270	40,270	40,270	41,090	0.0	14	4K	172M
1400/01/28	41,140	40,340	41,140	41,090	(0.17)	92	125K	5B
1400/01/25	40,400	40,400	41,000	41,160	(0.15)	96	99K	4B
1400/01/24	40,700	40,570	41,680	41,220	(0.41)	192	265K	11B
1400/01/23	40,800	40,800	41,400	41,390	(0.58)	243	342K	14B
1400/01/22	40,880	40,880	41,430	41,630	(0.19)	86	111K	5B
1400/01/21	41,090	41,090	41,600	41,710	(0.5)	251	303K	12B
1400/01/18	41,240	41,240	42,150	41,920	(0.38)	301	235K	10B
1400/01/17	41,500	41,480	42,650	42,080	(0.57)	439	427K	18B
1400/01/16	41,620	41,620	42,000	42,320	(0.33)	167	208K	9B
1400/01/15	41,700	41,690	42,450	42,460	(0.19)	139	133K	6B
1400/01/14	42,980	41,780	42,980	42,540	(0.21)	190	216K	9B
1400/01/11	42,200	41,760	43,200	42,630	0.09	366	219K	9B
1400/01/10	42,190	42,190	43,730	42,590	(1.07)	196	664K	28B
1400/01/08	42,360	42,280	43,100	43,050	(0.21)	118	145K	6B
1400/01/07	43,170	42,330	43,600	43,140	(0.07)	102	85K	4B
1399/12/27	43,770	42,450	43,770	43,170	(0.12)	136	124K	5B
1399/12/26	42,520	42,420	43,400	43,220	(0.14)	188	193K	8B
1399/12/25	42,780	42,720	43,670	43,280	(0.71)	152	406K	17B
1399/12/24	42,870	42,850	43,770	43,590	(0.3)	117	180K	8B
1399/12/23	43,000	43,000	43,700	43,720	(0.34)	166	198K	9B
1399/12/20	43,200	43,170	44,000	43,870	(0.41)	146	231K	10B
1399/12/19	43,560	43,210	44,500	44,050	(0.09)	102	69K	3B
1399/12/18	43,300	43,280	43,960	44,090	(0.16)	118	100K	4B
1399/12/17	43,390	43,380	44,470	44,160	(0.23)	147	136K	6B
1399/12/16	43,490	43,430	44,330	44,260	(0.11)	92	64K	3B
1399/12/13	43,550	43,550	44,400	44,310	(0.27)	101	151K	7B
1399/12/12	44,400	43,670	44,500	44,430	(0.29)	174	171K	7B
1399/12/11	44,610	43,730	44,610	44,560	(0.13)	126	77K	3B
1399/12/10	44,020	44,020	44,920	44,620	(0.65)	163	363K	16B
1399/12/09	44,500	44,150	45,090	44,910	(0.31)	131	183K	8B
1399/12/06	44,300	44,220	46,080	45,050	(0.09)	170	114K	5B
1399/12/05	44,290	44,290	45,160	45,090	(0.22)	163	161K	7B
1399/12/04	45,000	44,350	46,000	45,190	(0.09)	186	94K	4B
1399/12/03	44,570	44,540	45,870	45,230	(0.46)	202	279K	12B
1399/12/02	46,260	44,920	47,200	45,440	(0.85)	186	483K	22B
1399/11/29	48,080	45,150	48,080	45,830	0.02	227	224K	10B
1399/11/28	46,200	45,040	46,400	45,820	(0.2)	167	163K	7B
1399/11/27	45,300	45,030	47,700	45,910	0.15	207	199K	9B
1399/11/26	48,250	45,000	48,250	45,840	0.53	283	343K	16B
1399/11/25	46,830	44,500	46,860	45,600	3.14	506	699K	32B
1399/11/21	43,200	42,620	45,500	44,210	0.02	262	264K	12B
1399/11/20	45,600	43,090	45,600	44,200	(0.23)	202	168K	7B
1399/11/19	43,980	42,620	46,000	44,300	(1.25)	426	574K	25B
1399/11/18	47,300	43,320	47,300	44,860	(1.6)	281	365K	16B
1399/11/15	45,240	44,000	47,160	45,590	(0.76)	220	239K	11B
1399/11/14	46,560	43,900	46,560	45,940	(0.28)	92	103K	5B
1399/11/13	47,440	45,810	47,440	46,070	(4.46)	396	998K	46B
1399/11/12	50,600	46,000	50,600	48,220	(0.37)	282	248K	12B
1399/11/11	46,400	46,400	49,990	48,400	0.39	265	375K	18B
1399/11/08	47,200	46,550	49,470	48,210	(1.59)	329	571K	27B
1399/11/07	48,470	47,150	49,500	48,990	(1.05)	334	462K	22B
1399/11/06	52,290	48,280	52,290	49,510	(2.58)	410	685K	33B
1399/11/05	52,590	49,320	54,280	50,820	(2.1)	586	1M	51B
1399/11/04	51,930	50,100	51,930	51,910	4.95	500	1M	64B
1399/11/01	51,660	48,100	51,660	49,460	0.49	333	265K	13B
1399/10/30	46,600	46,600	51,340	49,220	0.65	403	327K	16B
1399/10/29	47,430	47,430	48,920	48,900	(2.04)	115	392K	19B
1399/10/27	51,300	49,690	52,790	49,920	(4.55)	534	924K	46B
1399/10/24	51,020	50,310	54,000	52,300	(1.17)	484	672K	35B
1399/10/23	51,510	51,180	53,800	52,920	(1.71)	375	347K	18B
1399/10/22	56,000	52,060	56,000	53,840	(0.26)	434	268K	14B
1399/10/21	50,850	50,850	54,540	53,980	3.91	597	835K	45B
1399/10/20	52,320	51,760	54,000	51,950	(4.64)	663	900K	47B
1399/10/17	55,910	54,270	57,990	54,480	(4.62)	668	1M	69B
1399/10/16	57,130	55,200	57,130	57,120	4.98	913	2M	86B
1399/10/15	55,010	54,230	55,030	54,410	3.82	448	763K	42B
1399/10/14	51,950	47,930	52,570	52,410	4.67	674	1M	63B
1399/10/13	50,000	49,760	54,200	50,070	(4.39)	720	1M	52B
1399/10/10	53,780	51,320	54,000	52,370	(3.05)	668	669K	35B
1399/10/09	53,780	53,780	55,910	54,020	(4.58)	778	903K	49B
1399/10/08	56,100	55,890	58,830	56,610	(3.77)	913	719K	40B
1399/10/07	61,670	56,090	61,810	58,830	(0.36)	1,117	2M	94B
1399/10/06	57,630	56,070	60,880	59,040	0.03	1,663	2M	144B
1399/10/03	60,870	56,000	60,880	59,020	1.78	1,819	2M	115B
1399/10/02	58,860	58,860	58,860	57,990	3.44	141	690K	41B
1399/10/01	56,790	56,000	57,290	56,060	2.73	299	573K	33B
1399/09/30	55,030	52,840	55,030	54,570	4.12	1,101	2M	107B
1399/09/29	52,410	52,040	52,410	52,410	4.99	443	1M	65B
1399/09/26	46,020	46,020	50,700	49,920	3.38	612	934K	47B
1399/09/25	49,380	47,830	49,500	48,290	(4.07)	703	887K	43B
1399/09/24	48,690	48,690	51,600	50,340	(1.72)	686	1M	56B
1399/09/23	50,950	50,910	52,500	51,220	(4.4)	637	992K	51B
1399/09/22	56,780	51,390	56,780	53,580	(0.94)	1,936	4M	189B
1399/09/19	55,450	55,450	55,450	54,090	2.42	73	532K	30B
1399/09/18	53,520	53,520	53,520	52,810	3.59	119	792K	42B
1399/09/17	51,380	51,380	51,380	50,980	4.17	100	920K	47B
1399/09/16	48,990	48,120	48,990	48,940	4.89	308	2M	76B
1399/09/15	47,670	47,670	47,670	46,660	2.78	108	612K	29B
1399/09/12	46,390	46,390	46,390	45,400	2.74	130	667K	31B
1399/09/11	45,590	45,590	45,590	44,190	1.77	70	431K	20B
1399/09/10	44,870	44,870	44,870	43,420	1.59	70	388K	17B
1399/09/09	42,000	41,000	43,070	42,740	4.19	473	1M	46B
1399/09/08	40,000	40,000	42,000	41,020	(0.19)	412	426K	17B
1399/09/05	40,020	39,950	41,750	41,100	(2.26)	457	670K	27B
1399/09/04	41,100	41,100	43,000	42,050	(2.8)	376	742K	31B
1399/09/03	42,010	41,270	44,500	43,260	(0.41)	294	243K	10B
1399/09/02	45,550	42,000	45,550	43,440	(0.05)	232	243K	11B
1399/09/01	44,630	42,510	44,630	43,460	2.23	497	644K	28B
1399/08/28	39,020	39,020	43,110	42,510	3.53	435	1M	49B
1399/08/27	40,990	40,990	43,000	41,060	(4.82)	546	1M	58B
1399/08/26	41,730	41,730	42,700	43,140	(1.78)	178	387K	16B
1399/08/25	45,900	42,140	45,900	43,920	(0.97)	220	367K	16B
1399/08/24	43,520	43,520	45,790	44,350	(3.19)	393	805K	35B
1399/08/21	44,290	44,290	46,620	45,810	(1.74)	196	376K	17B
1399/08/20	44,920	44,920	45,100	46,620	(1.4)	164	289K	13B
1399/08/19	45,540	45,540	45,540	47,280	(1.36)	32	282K	13B
1399/08/18	45,550	45,550	45,550	47,930	(0.02)	8	2K	113M
1399/08/17	46,010	46,010	46,010	47,940	(1.01)	73	208K	10B
1399/08/14	46,550	46,550	50,050	48,430	(1.16)	185	251K	12B
1399/08/12	47,080	47,080	49,240	49,000	(1.11)	123	236K	11B
1399/08/11	51,000	47,170	51,000	49,550	(0.2)	73	51K	2B
1399/08/10	51,790	46,960	51,790	49,650	0.45	277	318K	16B
1399/08/07	47,510	47,510	52,510	49,430	(1.16)	329	678K	33B
1399/08/06	47,550	47,550	47,550	50,010	(0.08)	25	16K	778M
1399/08/05	47,550	47,550	47,550	50,050	0.0	3	851	40M
1399/08/03	47,620	47,620	47,620	50,050	(0.14)	40	26K	1B
1399/07/30	47,960	47,960	50,000	50,120	(0.71)	150	149K	7B
1399/07/29	47,980	47,980	47,980	50,480	(0.04)	26	9K	431M
1399/07/28	48,040	48,040	48,040	50,500	(0.12)	27	24K	1B
1399/07/27	48,130	48,120	48,620	50,560	(0.18)	61	37K	2B
1399/07/23	48,590	48,590	51,000	50,650	(0.96)	186	239K	12B
1399/07/22	49,200	49,200	51,400	51,140	(1.24)	267	273K	14B
1399/07/21	51,000	49,580	51,400	51,780	(0.77)	272	160K	8B
1399/07/20	50,210	50,210	53,500	52,180	(0.02)	381	162K	8B
1399/07/19	52,000	50,110	53,500	52,190	(1.01)	337	333K	17B
1399/07/16	51,800	51,730	54,450	52,720	(3.18)	512	628K	33B
1399/07/15	53,960	53,960	58,980	54,450	(4.12)	383	782K	42B
1399/07/14	54,040	54,040	54,040	56,790	(0.16)	48	26K	1B
1399/07/13	58,000	54,690	58,000	56,880	(1.18)	200	218K	12B
1399/07/12	57,280	57,000	59,700	57,560	0.51	288	418K	24B
1399/07/09	59,790	57,200	59,790	57,270	0.23	217	173K	10B
1399/07/08	54,720	54,720	59,890	57,140	(0.78)	348	296K	17B
1399/07/07	54,790	54,790	54,790	57,590	(0.14)	51	24K	1B
1399/07/06	60,840	55,100	60,840	57,670	(0.53)	246	220K	13B
1399/07/05	60,640	58,050	60,640	57,980	0.38	275	114K	7B
1399/07/02	60,280	58,010	60,280	57,760	0.52	333	146K	9B
1399/07/01	56,580	56,540	62,000	57,460	(3.44)	485	770K	44B
1399/06/31	56,630	56,630	56,630	59,510	(0.17)	70	29K	2B
1399/06/30	59,620	57,950	63,890	59,610	(2.28)	486	490K	29B
1399/06/29	60,000	59,010	63,000	61,000	4.31	685	1M	67B
1399/06/10	173,440	173,000	173,440	173,430	4.99	1,580	1M	238B
1399/06/05	165,510	160,180	165,510	165,190	4.80	669	420K	69B
1399/06/04	144,330	144,330	159,510	157,630	3.76	702	2M	294B
1399/06/03	144,930	144,930	144,930	151,920	(0.41)	114	27K	4B
1399/06/02	159,370	146,200	159,370	152,550	(0.87)	378	195K	30B
1399/06/01	146,200	146,200	159,890	153,890	0.71	712	404K	62B
1399/05/29	157,410	143,000	157,410	152,800	1.92	716	266K	41B
1399/05/28	152,170	152,170	152,170	149,920	3.44	412	226K	34B
1399/05/27	135,110	133,850	147,910	144,930	2.88	398	352K	51B
1399/05/26	140,100	139,080	153,720	140,870	(3.78)	496	400K	56B
1399/05/25	159,900	145,080	159,900	146,400	(4.13)	629	763K	112B
1399/05/22	152,790	151,500	152,790	152,710	4.94	450	455K	70B
1399/05/21	149,200	137,000	149,650	145,520	2.10	720	605K	88B
1399/05/20	146,950	140,560	146,950	142,530	1.84	602	212K	31B
1399/05/19	140,560	140,550	140,560	139,960	4.55	421	340K	48B
1399/05/15	128,510	128,510	137,260	133,870	2.40	658	445K	60B
1399/05/14	128,200	128,000	135,490	130,730	(0.34)	746	571K	75B
1399/05/13	132,100	128,500	132,100	131,170	(0.7)	551	213K	28B
1399/05/12	142,880	129,280	142,880	132,100	(2.92)	837	474K	63B
1399/05/11	140,020	135,000	140,030	136,080	2.03	495	192K	27B
1399/05/08	132,200	129,220	137,000	133,370	1.25	597	324K	43B
1399/05/07	136,480	126,500	136,480	131,720	0.02	580	330K	43B
1399/05/06	141,170	129,580	141,170	131,690	(3.45)	778	373K	49B
1399/05/05	136,730	130,980	136,730	136,400	4.75	519	441K	60B
1399/05/04	127,000	125,990	130,940	130,220	4.42	561	608K	79B
1399/05/01	130,000	123,590	132,000	124,710	(4.14)	728	625K	78B
1399/04/31	130,000	127,730	138,000	130,090	(3.24)	955	695K	90B
1399/04/30	143,000	130,900	143,000	134,450	(2.42)	1,228	551K	74B
1399/04/29	140,000	130,630	142,590	137,780	1.46	1,627	1M	151B
1399/04/28	127,100	127,100	135,900	135,800	4.92	843	2M	231B
1399/04/25	125,620	125,610	138,000	129,430	(2.11)	744	742K	96B
1399/04/24	130,310	130,310	139,000	132,220	(3.6)	746	478K	63B
1399/04/23	147,330	135,150	147,330	137,160	(3.58)	591	289K	39B
1399/04/22	137,500	134,100	148,200	142,260	0.79	1,062	550K	78B
1399/04/21	139,750	139,750	141,720	141,150	(4.04)	475	277K	39B
1399/04/18	142,690	142,690	149,990	147,100	(2.06)	551	173K	25B
1399/04/17	155,990	148,560	156,000	150,200	(3.95)	902	396K	60B
1399/04/16	158,780	153,000	158,810	156,370	3.39	926	342K	54B
1399/04/15	149,650	146,610	152,160	151,250	4.37	910	881K	133B
1399/04/14	144,880	144,000	144,950	144,920	4.98	934	1M	205B
1399/04/11	138,050	138,050	138,050	138,050	5.00	305	428K	59B
1399/04/10	133,230	133,230	133,230	131,480	3.62	297	304K	41B
1399/04/09	128,080	128,080	128,080	126,890	4.02	181	338K	43B
1399/04/08	120,000	113,520	125,460	121,990	2.09	859	2M	221B
1399/04/07	114,000	114,000	122,710	119,490	0.49	889	469K	56B
1399/04/04	118,290	118,290	122,940	118,910	(4.5)	509	650K	77B
1399/04/03	125,790	118,000	125,790	124,510	3.93	755	911K	113B
1399/04/02	127,000	116,000	127,000	119,800	(1.85)	726	611K	73B
1399/04/01	127,900	118,770	127,900	122,060	(2.37)	1,028	737K	90B
1399/03/31	125,680	120,010	125,680	125,020	4.44	650	531K	66B
1399/03/27	120,000	115,650	120,150	119,700	4.61	508	601K	72B
1399/03/26	114,550	110,000	114,550	114,430	4.89	469	845K	97B
1399/03/25	110,900	100,970	111,590	109,100	2.65	865	863K	94B
1399/03/24	107,350	100,350	107,350	106,280	3.95	310	419K	45B
1399/03/21	102,700	92,922	102,702	102,241	4.53	569	1M	106B
1399/03/20	100,109	100,109	100,109	97,812	2.59	191	298K	30B
1399/03/19	86,728	86,728	95,856	95,342	4.44	206	515K	49B
1399/03/18	91,489	91,010	91,489	91,292	4.77	404	2M	144B
1399/03/17	87,250	83,580	90,098	87,133	0.37	943	3M	240B
1399/03/13	83,050	83,050	89,900	86,811	(0.51)	805	378K	33B
1399/03/12	86,795	86,795	93,000	87,254	(4.5)	848	996K	87B
1399/03/11	89,300	88,934	90,000	91,363	(2.4)	312	255K	23B
1399/03/10	92,775	92,774	100,604	93,614	(4.14)	912	2M	153B
1399/03/07	93,167	93,167	93,167	97,656	(0.42)	93	43K	4B
1399/03/06	93,257	93,257	93,542	98,070	(0.1)	34	10K	921M
1399/03/03	93,542	93,542	93,542	98,165	(0.3)	107	31K	3B
1399/02/31	100,000	95,000	105,000	98,465	(1.4)	830	726K	71B
1399/02/22	108,343	98,025	108,343	103,368	0.18	980	428K	44B
1399/02/21	101,000	98,952	103,896	103,184	4.28	552	664K	69B
1399/02/20	98,700	97,100	99,143	98,949	4.79	463	570K	56B
1399/02/17	87,829	87,829	97,073	94,422	2.13	901	1M	108B
1399/02/16	98,000	89,024	98,000	92,451	(1.34)	775	852K	79B
1399/02/15	93,998	86,141	95,207	93,709	3.35	817	815K	76B
1399/02/14	90,674	90,672	90,674	90,674	5.00	365	635K	58B
1399/02/13	86,600	84,100	86,610	86,357	4.69	547	594K	51B
1399/02/10	83,028	80,021	83,028	82,486	4.31	519	617K	51B
1399/02/09	78,500	74,568	80,903	79,075	2.63	734	1M	84B
1399/02/08	80,550	73,218	80,550	77,051	(0.03)	760	718K	55B
1399/02/06	77,415	75,500	77,415	77,071	4.53	459	617K	48B
1399/02/03	74,655	70,000	74,658	73,729	3.69	817	1M	89B
1399/02/02	71,160	64,386	71,162	71,103	4.91	627	1M	98B
1399/02/01	66,999	66,999	68,110	67,774	4.48	505	778K	53B
1399/01/31	64,898	58,718	64,898	64,867	4.95	336	2M	108B
1399/01/30	61,808	61,808	61,808	61,808	5.00	281	985K	61B
1399/01/27	60,840	59,500	60,841	58,865	1.59	146	290K	18B
1399/01/26	59,235	57,230	59,235	57,944	2.71	483	501K	30B
1399/01/25	57,918	57,918	57,918	56,415	2.28	206	416K	24B
1399/01/24	53,850	52,011	56,198	55,160	3.06	613	1M	56B
1399/01/23	54,700	52,100	55,200	53,522	(2.23)	635	721K	38B
1399/01/20	55,950	53,004	56,200	54,740	0.75	559	588K	32B
1399/01/19	54,000	54,000	55,977	54,335	1.00	434	522K	29B
1399/01/18	55,977	52,002	55,977	53,795	0.91	541	388K	21B
1399/01/17	53,810	52,097	53,813	53,312	4.02	370	840K	45B
1399/01/16	52,097	50,020	52,097	51,251	3.29	661	834K	43B
1399/01/11	50,888	48,726	50,888	49,617	2.38	705	677K	34B
1399/01/10	48,726	47,000	48,726	48,465	4.44	776	1M	52B
1399/01/09	46,669	44,500	46,690	46,406	4.36	1,033	2M	82B
1399/01/06	44,279	43,510	45,980	44,467	0.11	948	1M	55B
1399/01/05	46,144	44,000	46,144	44,420	0.18	303	255K	11B
1398/12/28	44,400	43,302	45,999	44,338	0.89	416	431K	19B
1398/12/27	44,491	42,666	44,500	43,948	(0.39)	312	237K	10B
1398/12/26	43,902	43,100	44,998	44,120	0.50	476	545K	24B
1398/12/25	42,353	42,353	45,800	43,902	(1.53)	445	479K	21B
1398/12/24	43,525	43,197	46,700	44,582	(1.95)	339	465K	20B
1398/12/21	47,049	44,000	47,300	45,470	0.83	542	501K	23B
1398/12/20	43,001	43,001	46,994	45,095	(0.02)	464	296K	13B
1398/12/19	47,178	44,374	47,179	45,102	(3.44)	660	840K	38B
1398/12/17	47,678	46,080	48,500	46,709	0.55	586	304K	14B
1398/12/14	47,429	46,075	47,429	46,453	2.84	520	740K	35B
1398/12/13	46,387	45,002	46,389	45,171	2.24	463	510K	24B
1398/12/12	44,790	43,200	44,883	44,180	3.35	878	942K	42B
1398/12/11	40,500	40,500	43,500	42,746	1.98	567	406K	17B
1398/12/10	41,912	41,870	42,350	41,917	(4.89)	679	607K	25B
1398/12/07	44,210	43,400	45,300	44,073	(1.51)	495	465K	20B
1398/12/06	45,438	44,000	45,438	44,750	0.84	535	395K	18B
1398/12/05	47,000	43,000	47,000	44,378	(0.9)	632	697K	31B
1398/12/04	44,028	44,028	44,801	44,782	4.95	569	711K	32B
1398/12/03	39,696	39,696	43,874	42,668	2.11	586	722K	31B
1398/11/30	40,998	40,500	42,076	41,785	4.27	600	620K	26B
1398/11/29	39,500	39,500	41,001	40,073	0.03	411	490K	20B
1398/11/28	40,000	39,410	41,300	40,059	1.16	549	562K	22B
1398/11/27	40,998	39,003	40,998	39,599	(2.38)	584	507K	20B
1398/11/26	42,559	40,004	42,559	40,563	(0.51)	416	274K	11B
1398/11/23	41,998	39,828	41,998	40,770	0.79	509	490K	20B
1398/11/21	41,500	40,162	42,200	40,450	(4.32)	594	627K	25B
1398/11/20	42,522	40,901	43,900	42,275	0.08	455	360K	15B
1398/11/19	43,027	40,003	43,027	42,242	3.08	582	517K	22B
1398/11/16	40,000	39,999	41,607	40,979	3.41	510	530K	22B
1398/11/15	42,250	38,700	42,250	39,626	(1.77)	567	408K	16B
1398/11/14	40,150	39,401	40,584	40,338	4.36	663	910K	37B
1398/11/13	38,640	36,351	40,177	38,652	1.01	1,451	2M	82B
1398/11/12	38,264	38,264	38,264	38,264	5.00	416	1M	55B
1398/11/08	37,078	37,078	37,078	36,442	3.20	124	128K	5B
1398/11/07	34,999	33,900	35,561	35,313	4.27	495	954K	34B
1398/11/06	34,000	33,101	34,263	33,868	1.27	534	583K	20B
1398/11/05	34,604	32,658	34,604	33,443	1.19	789	754K	25B
1398/11/02	33,299	32,730	33,299	33,051	1.46	300	251K	8B
1398/11/01	32,050	32,050	33,680	32,575	(1.07)	631	506K	16B
1398/10/30	33,000	32,400	33,997	32,926	(2.41)	482	659K	22B
1398/10/29	32,750	32,750	34,800	33,738	(1.7)	294	228K	8B
1398/10/28	34,000	33,401	34,850	34,320	3.20	277	346K	12B
1398/10/25	33,000	32,500	33,600	33,255	(0.4)	264	177K	6B
1398/10/24	32,801	32,801	34,000	33,389	(0.44)	242	137K	5B
1398/10/23	33,548	33,200	33,548	33,538	4.97	259	306K	10B
1398/10/22	32,701	32,701	32,701	31,951	2.59	48	104K	3B
1398/10/21	31,144	31,144	31,144	31,144	2.00	77	201K	6B
1398/10/18	30,534	30,534	30,534	30,534	(2.0)	273	464K	14B
1398/10/17	31,600	30,371	32,950	31,157	(2.54)	241	282K	9B
1398/10/15	31,576	31,576	33,000	31,969	(3.82)	336	408K	13B
1398/10/14	33,183	33,183	35,988	33,237	(4.84)	635	2M	54B
1398/10/11	35,490	34,212	35,490	34,929	0.76	503	363K	13B
1398/10/10	34,799	33,501	35,899	34,666	0.45	610	416K	14B
1398/10/09	34,210	33,673	35,395	34,510	(0.25)	602	1M	42B
1398/10/08	35,300	32,911	35,400	34,595	(0.14)	488	333K	12B
1398/10/07	34,588	33,785	35,170	34,643	3.30	578	697K	24B
1398/10/04	33,754	32,120	34,391	33,537	2.39	509	649K	22B
1398/10/03	31,800	31,800	33,900	32,754	(0.33)	276	181K	6B
1398/10/02	33,502	31,402	34,377	32,864	(0.55)	596	523K	17B
1398/10/01	34,070	32,500	34,070	33,047	(0.69)	309	255K	8B
1398/09/30	33,099	32,103	34,100	33,277	1.65	448	313K	10B
1398/09/27	31,299	31,299	32,932	32,738	4.38	521	654K	21B
1398/09/26	31,531	31,200	32,000	31,364	(0.51)	383	512K	16B
1398/09/25	32,160	31,300	32,160	31,526	(1.08)	390	623K	20B
1398/09/24	31,705	31,401	32,489	31,870	(0.51)	356	248K	8B
1398/09/23	31,993	31,511	32,690	32,034	1.01	390	467K	15B
1398/09/20	31,502	31,305	32,000	31,714	(1.63)	306	241K	8B
1398/09/19	32,495	31,605	33,200	32,240	0.56	470	322K	10B
1398/09/18	32,430	31,825	33,967	32,060	(4.3)	907	968K	31B
1398/09/17	35,200	32,050	35,300	33,500	(0.65)	568	480K	16B
1398/09/16	33,340	33,000	34,500	33,719	2.42	516	986K	33B
1398/09/13	32,935	31,875	33,500	32,923	1.98	521	1M	47B
1398/09/12	30,914	30,800	32,608	32,283	3.95	355	961K	31B
1398/09/11	31,999	30,799	31,999	31,056	(0.93)	426	679K	21B
1398/09/10	30,560	30,560	31,800	31,346	1.63	580	754K	24B
1398/09/09	31,325	30,500	31,496	30,843	(2.38)	654	872K	27B
1398/09/06	30,509	30,509	32,200	31,595	(0.71)	406	758K	24B
1398/09/05	31,835	31,000	32,650	31,822	1.09	554	986K	31B
1398/09/04	30,499	30,010	31,828	31,480	3.84	1,021	2M	57B
1398/09/03	30,998	29,900	30,998	30,316	(3.36)	787	1M	40B
1398/09/02	32,400	29,900	32,400	31,369	1.54	2,190	5M	158B
1398/08/29	30,894	30,894	30,894	30,894	5.00	109	711K	22B
1398/08/28	28,350	28,050	29,448	29,423	4.91	802	7M	208B
1398/08/27	27,125	27,120	28,400	28,046	1.11	186	243K	7B
1398/08/26	28,150	27,000	28,399	27,738	(0.64)	163	179K	5B
1398/08/25	27,000	27,000	28,480	27,917	2.20	311	378K	11B
1398/08/22	27,200	26,930	27,660	27,316	(0.02)	109	56K	2B
1398/08/21	28,000	26,950	28,000	27,322	(0.6)	124	155K	4B
1398/08/20	26,500	26,500	28,150	27,487	2.24	186	178K	5B
1398/08/19	25,926	25,926	27,000	26,885	(0.14)	76	35K	936M
1398/08/18	26,925	26,101	27,800	26,922	(0.92)	148	174K	5B
1398/08/14	26,620	26,620	28,000	27,173	(2.29)	237	144K	4B
1398/08/13	28,800	26,851	28,800	27,811	(0.92)	275	371K	10B
1398/08/12	28,392	26,811	28,535	28,068	1.15	303	321K	9B
1398/08/11	28,398	27,004	28,400	27,749	(0.58)	368	226K	6B
1398/08/08	27,500	26,112	28,222	27,911	3.20	441	542K	15B
1398/08/06	26,680	26,450	27,300	27,046	3.23	258	299K	8B
1398/08/04	26,335	25,253	26,400	26,200	3.81	211	195K	5B
1398/08/01	25,990	24,305	25,998	25,238	0.13	103	50K	1B
1398/07/30	24,590	23,044	25,468	25,204	3.91	224	298K	8B
1398/07/29	23,686	23,686	26,000	24,256	(2.71)	215	423K	10B
1398/07/28	26,500	24,718	26,500	24,932	(4.17)	290	351K	9B
1398/07/24	25,352	25,352	27,000	26,018	(2.5)	270	309K	8B
1398/07/23	26,500	25,916	27,700	26,684	(2.18)	142	95K	2B
1398/07/22	28,000	26,501	28,333	27,279	(0.83)	363	311K	8B
1398/07/21	26,564	26,564	27,565	27,507	4.78	450	696K	19B
1398/07/20	26,000	25,210	26,557	26,253	3.80	230	365K	10B
1398/07/17	24,501	24,501	26,000	25,293	(0.96)	187	187K	5B
1398/07/16	26,890	25,309	26,890	25,539	(4.14)	321	268K	7B
1398/07/15	26,746	26,205	27,000	26,641	1.65	244	279K	7B
1398/07/14	26,770	25,955	26,888	26,209	(3.84)	344	265K	7B
1398/07/13	27,499	26,600	27,599	27,255	0.79	419	381K	10B
1398/07/10	26,010	25,910	27,599	27,041	2.32	431	623K	17B
1398/07/09	26,699	25,901	26,699	26,428	(0.56)	405	518K	14B
1398/07/08	26,626	26,421	27,398	26,578	(1.2)	512	394K	10B
1398/07/07	27,370	26,502	27,370	26,902	(1.15)	369	391K	11B
1398/07/06	27,350	27,039	27,400	27,216	0.65	464	615K	17B
1398/07/03	27,495	26,820	27,500	27,039	(0.15)	427	349K	9B
1398/07/02	26,511	26,509	27,600	27,079	1.39	354	574K	16B
1398/07/01	26,980	26,400	27,100	26,709	1.29	463	376K	10B
1398/06/31	26,310	26,101	26,990	26,370	(0.5)	326	260K	7B
1398/06/30	26,280	26,116	27,346	26,503	0.83	250	234K	6B
1398/06/27	26,006	25,500	26,999	26,286	(1.94)	237	134K	3B
1398/06/26	26,300	26,300	27,900	26,807	(1.11)	282	275K	7B
1398/06/25	26,380	26,212	28,071	27,107	1.39	619	673K	18B
1398/06/24	28,200	26,500	28,200	26,735	(3.68)	567	486K	13B
1398/06/23	28,800	27,502	28,800	27,757	(3.86)	606	443K	12B
1398/06/20	30,000	28,400	30,000	28,872	0.34	397	256K	7B
1398/06/17	29,082	28,301	29,082	28,773	3.88	539	690K	20B
1398/06/16	27,312	26,550	28,141	27,698	3.35	566	876K	24B
1398/06/13	26,700	26,400	26,990	26,801	1.27	287	269K	7B
1398/06/12	26,990	25,800	26,990	26,464	1.47	277	355K	9B
1398/06/11	27,669	25,036	27,669	26,080	(1.03)	446	400K	10B
1398/06/04	34,813	34,000	35,777	34,803	1.75	1,009	1M	38B
1398/06/03	34,315	31,047	34,315	34,205	4.66	1,072	3M	87B
1398/06/02	32,681	32,681	32,681	32,681	5.00	114	242K	8B
1398/05/30	31,125	31,050	31,125	31,125	5.00	246	414K	13B
1398/05/28	29,100	29,100	29,752	29,643	4.61	227	327K	10B
1398/05/27	28,899	28,053	28,999	28,336	1.05	281	294K	8B
1398/05/26	28,421	27,600	28,999	28,042	(3.34)	268	195K	5B
1398/05/23	29,301	28,373	29,889	29,010	(1.68)	357	602K	17B
1398/05/22	30,300	29,300	30,300	29,506	0.68	308	359K	11B
1398/05/20	29,495	29,000	29,680	29,307	1.03	220	414K	12B
1398/05/19	29,999	28,310	29,999	29,007	0.47	222	276K	8B
1398/05/16	28,300	28,300	28,881	28,871	4.96	310	581K	17B
1398/05/15	27,000	26,850	27,772	27,506	3.99	435	628K	17B
1398/05/14	26,110	26,110	26,790	26,450	1.53	220	439K	12B
1398/05/13	26,612	25,876	26,612	26,052	(1.13)	223	346K	9B
1398/05/12	26,126	26,020	26,935	26,351	(2.22)	225	325K	9B
1398/05/09	27,690	26,551	28,300	26,948	(1.99)	190	219K	6B
1398/05/08	26,016	26,016	27,939	27,494	3.33	247	380K	10B
1398/05/07	26,850	26,000	27,000	26,609	0.31	98	135K	4B
1398/05/06	27,398	26,250	27,398	26,526	1.34	113	219K	6B
1398/05/05	26,877	26,000	26,877	26,176	(2.7)	194	348K	9B
1398/05/02	27,800	26,500	27,900	26,903	(2.45)	218	322K	9B
1398/05/01	28,800	26,508	28,846	27,579	(0.24)	138	205K	6B
1398/04/31	26,480	26,480	28,030	27,644	3.16	156	312K	9B
1398/04/30	27,483	26,411	27,483	26,797	2.37	170	144K	4B
1398/04/29	26,791	25,710	26,791	26,176	(3.12)	173	217K	6B
1398/04/26	28,980	26,259	28,980	27,020	(2.25)	299	392K	11B
1398/04/25	27,613	27,613	28,000	27,641	(4.9)	384	1M	30B
1398/04/24	30,750	28,935	30,750	29,066	(4.57)	306	915K	27B
1398/04/23	31,600	30,100	31,600	30,457	0.82	297	582K	18B
1398/04/22	30,214	29,567	30,214	30,209	4.98	376	897K	27B
1398/04/19	27,302	27,302	29,235	28,776	3.35	428	1M	39B
1398/04/18	28,000	27,020	28,700	27,843	(0.45)	183	539K	15B
1398/04/17	27,750	27,750	28,455	27,969	(0.84)	318	870K	24B
1398/04/16	29,340	27,001	29,340	28,207	0.61	362	715K	20B
1398/04/15	28,500	27,503	29,400	28,037	(3.15)	699	2M	47B
1398/04/12	29,429	28,033	30,333	28,950	3.29	689	1M	39B
1398/04/10	28,760	28,760	28,760	28,028	2.33	24	70K	2B
1398/04/09	27,299	27,002	27,448	27,391	4.78	268	976K	27B
1398/04/05	26,141	26,130	26,141	26,141	5.00	399	2M	47B
1398/04/04	24,897	24,897	24,897	24,897	5.00	61	396K	10B
1398/04/03	23,029	23,029	24,036	23,712	3.58	432	433K	10B
1398/04/02	22,893	21,905	22,957	22,892	4.70	396	757K	17B
1398/04/01	21,199	21,007	22,401	21,864	(0.31)	269	431K	9B
1398/03/29	22,250	21,500	23,000	21,933	(2.23)	446	778K	17B
1398/03/28	23,260	22,000	23,260	22,433	0.80	710	1M	27B
1398/03/27	21,997	20,602	22,451	22,256	4.09	284	817K	18B
1398/03/26	21,402	20,650	21,402	21,382	4.90	420	2M	51B
1398/03/25	20,383	20,383	20,383	20,383	5.00	43	151K	3B
1398/03/22	19,413	19,413	19,413	19,413	5.00	21	150K	3B
1398/03/21	18,489	18,489	18,489	18,489	5.00	20	21K	394M
1398/03/13	19,614	19,307	19,614	19,609	4.97	473	1M	24B
1398/03/12	17,781	17,781	18,782	18,680	4.43	250	751K	14B
1398/03/11	17,810	17,110	18,100	17,888	(0.57)	409	818K	15B
1398/03/08	18,190	17,900	18,200	17,990	0.07	440	2M	27B
1398/03/07	18,000	17,712	18,251	17,977	1.61	347	3M	46B
1398/03/05	17,771	17,125	18,250	17,693	1.10	244	224K	4B
1398/03/04	16,999	16,120	17,516	17,501	4.91	333	1M	18B
1398/03/01	17,839	16,523	17,839	16,682	(4.08)	256	439K	7B
1398/02/31	17,798	17,200	17,798	17,392	0.40	183	220K	4B
1398/02/30	17,700	17,000	18,000	17,322	(1.14)	183	544K	9B
1398/02/29	17,990	17,200	17,990	17,522	(1.78)	222	323K	6B
1398/02/28	18,349	17,576	18,350	17,840	(0.77)	264	575K	10B
1398/02/25	18,454	17,485	18,690	17,978	(1.18)	160	352K	6B
1398/02/24	18,299	17,500	18,450	18,193	3.51	324	743K	14B
1398/02/23	17,000	17,000	17,651	17,576	4.55	381	2M	41B
1398/02/22	17,798	16,439	17,798	16,811	(2.85)	117	110K	2B
1398/02/21	17,500	16,700	17,562	17,304	3.46	241	371K	6B
1398/02/18	15,500	15,500	17,000	16,726	2.96	180	247K	4B
1398/02/17	16,255	16,231	16,920	16,245	(4.92)	216	362K	6B
1398/02/16	16,990	16,915	17,999	17,085	(4.04)	366	692K	12B
1398/02/15	18,080	17,590	18,200	17,805	(1.52)	384	531K	9B
1398/02/14	18,990	17,901	19,000	18,080	(1.54)	515	859K	16B
1398/02/11	18,900	17,710	19,260	18,363	(0.92)	355	617K	11B
1398/02/10	18,654	17,820	18,654	18,533	4.32	389	1M	22B
1398/02/09	16,999	16,900	17,819	17,766	4.68	633	2M	35B
1398/02/08	17,000	16,800	17,100	16,971	0.41	248	360K	6B
1398/02/07	17,000	16,800	17,000	16,902	0.84	161	271K	5B
1398/02/04	16,767	16,678	17,000	16,761	(0.78)	144	244K	4B
1398/02/03	17,250	16,791	17,250	16,893	(0.89)	141	202K	3B
1398/02/02	17,350	16,850	17,635	17,045	(0.34)	241	334K	6B
1398/01/31	16,799	16,700	17,200	17,103	4.25	272	427K	7B
1398/01/28	16,299	16,299	16,549	16,405	1.17	194	270K	4B
1398/01/27	16,311	16,102	16,625	16,215	(1.66)	197	317K	5B
1398/01/26	16,201	16,201	16,700	16,488	1.04	240	477K	8B
1398/01/25	16,131	16,069	16,700	16,318	(0.2)	425	871K	14B
1398/01/24	16,511	16,095	16,995	16,351	(2.75)	522	765K	13B
1398/01/21	17,020	16,516	17,020	16,813	(0.92)	416	680K	11B
1398/01/20	17,000	16,721	17,029	16,969	0.18	342	475K	8B
1398/01/19	16,700	16,663	17,053	16,939	0.35	184	351K	6B
1398/01/18	16,950	16,323	17,127	16,880	(0.37)	300	462K	8B
1398/01/17	16,660	16,502	17,100	16,942	3.80	506	1M	19B
1398/01/11	16,770	15,911	16,770	16,321	(2.16)	114	260K	4B
1398/01/10	16,300	15,801	16,920	16,682	3.52	133	373K	6B
1398/01/07	16,400	15,801	16,400	16,115	(2.87)	231	673K	11B
1398/01/06	17,348	16,090	17,348	16,592	0.39	164	163K	3B
1398/01/05	16,000	16,000	16,536	16,527	4.94	193	561K	9B
1397/12/28	15,290	15,290	15,788	15,749	4.73	118	633K	10B
1397/12/27	14,651	14,600	15,200	15,037	1.87	119	374K	6B
1397/12/26	14,991	14,400	15,149	14,761	(1.1)	217	611K	9B
1397/12/25	14,630	14,500	15,289	14,925	(0.54)	206	559K	8B
1397/12/22	14,420	14,420	15,160	15,006	3.93	322	828K	12B
1397/12/21	14,402	14,330	14,899	14,439	(1.18)	246	868K	13B
1397/12/20	14,290	14,290	14,999	14,612	(0.56)	170	346K	5B
1397/12/19	14,799	14,250	14,799	14,694	2.31	87	235K	3B
1397/12/18	14,699	14,251	14,850	14,362	(0.33)	45	72K	1B
1397/12/15	14,405	14,251	14,940	14,409	(2.87)	101	169K	2B
1397/12/14	14,970	14,532	14,970	14,834	(0.11)	21	11K	162M
1397/12/13	15,000	14,505	15,000	14,850	0.71	119	373K	6B
1397/12/12	14,903	14,421	15,290	14,745	(1.14)	165	333K	5B
1397/12/11	15,000	14,702	15,000	14,915	(0.24)	41	33K	485M
1397/12/08	15,099	14,751	15,100	14,951	2.53	90	212K	3B
1397/12/07	14,629	14,109	15,180	14,582	(1.62)	88	240K	3B
1397/12/06	15,064	14,621	15,600	14,822	(3.69)	268	1M	17B
1397/12/05	15,799	15,100	15,799	15,390	(0.77)	74	131K	2B
1397/12/04	15,850	15,002	15,851	15,509	(1.16)	100	185K	3B
1397/12/01	16,060	15,040	16,229	15,691	(0.32)	148	341K	5B
1397/11/30	16,111	15,726	16,477	15,741	(4.91)	187	1M	20B
1397/11/29	16,745	16,101	16,745	16,553	(0.2)	53	47K	771M
1397/11/28	16,770	16,161	17,000	16,587	2.07	103	104K	2B
1397/11/27	16,185	16,020	16,844	16,251	(2.31)	139	146K	2B
1397/11/24	16,101	16,000	16,845	16,636	(0.76)	58	139K	2B
1397/11/23	17,049	16,250	17,049	16,764	(0.95)	45	54K	885M
1397/11/21	17,070	16,500	17,226	16,924	(2.04)	91	99K	2B
1397/11/17	17,350	17,071	17,450	17,277	(0.26)	51	211K	4B
1397/11/16	16,667	16,666	17,599	17,322	2.67	201	954K	17B
1397/11/15	16,311	16,300	17,199	16,871	0.65	74	296K	5B
1397/11/14	17,390	16,402	17,390	16,762	(0.46)	58	105K	2B
1397/11/13	17,600	16,500	17,600	16,840	(1.63)	66	181K	3B
1397/11/10	17,700	16,751	17,700	17,119	(2.47)	94	280K	5B
1397/11/09	18,700	17,080	18,700	17,552	(2.06)	169	532K	9B
1397/11/08	17,990	17,301	18,300	17,922	2.49	185	673K	12B
1397/11/07	16,920	16,433	17,606	17,487	4.29	261	1M	24B
1397/11/06	16,744	16,159	17,000	16,768	1.66	150	490K	8B
1397/11/03	16,800	16,202	16,900	16,494	0.32	87	103K	2B
1397/11/02	16,530	16,110	16,990	16,441	(0.54)	209	570K	9B
1397/11/01	16,332	16,300	17,100	16,531	(2.46)	161	464K	8B
1397/10/30	16,795	16,401	17,170	16,948	0.91	151	427K	7B
1397/10/29	17,289	16,600	17,289	16,795	(1.77)	131	227K	4B
1397/10/26	17,465	16,850	17,465	17,098	1.48	150	266K	5B
1397/10/25	16,088	16,088	17,038	16,848	3.83	202	534K	9B
1397/10/24	16,000	16,000	16,499	16,227	(0.15)	172	372K	6B
1397/10/23	16,750	16,000	16,750	16,252	(1.01)	165	231K	4B
1397/10/22	16,899	16,104	16,950	16,418	(3.14)	202	619K	10B
1397/10/19	17,320	16,352	17,320	16,951	(1.24)	189	379K	6B
1397/10/18	17,078	16,727	17,390	17,163	3.18	242	565K	10B
1397/10/17	16,199	16,100	16,727	16,634	4.41	236	2M	30B
1397/10/16	16,180	15,708	16,180	15,931	(1.06)	282	988K	16B
1397/10/15	16,102	15,855	16,345	16,102	(0.23)	211	629K	10B
1397/10/12	16,500	15,835	16,980	16,139	(1.33)	499	1M	23B
1397/10/11	16,000	15,800	16,457	16,356	4.35	467	1M	24B
1397/10/10	15,566	15,051	15,730	15,674	4.63	590	3M	40B
1397/10/09	14,700	14,300	15,023	14,981	4.70	640	6M	89B
1397/10/08	14,980	14,233	14,980	14,308	(4.5)	409	1M	20B
1397/10/05	14,853	14,444	15,037	14,982	4.62	446	3M	46B
1397/10/04	14,300	13,800	14,775	14,321	1.74	756	2M	33B
1397/10/03	14,076	14,076	14,076	14,076	5.00	431	4M	60B
1397/10/02	13,295	12,882	13,410	13,406	4.96	176	2M	24B
1397/10/01	12,150	12,112	12,871	12,772	4.18	253	1M	14B
1397/09/28	12,537	12,111	12,537	12,259	(0.42)	175	479K	6B
1397/09/27	12,349	12,002	12,540	12,311	3.08	339	1M	17B
1397/09/26	11,695	11,555	12,003	11,943	4.47	410	1M	16B
1397/09/25	10,801	10,800	11,650	11,432	2.53	196	513K	6B
1397/09/24	11,200	10,901	11,300	11,150	1.34	73	211K	2B
1397/09/21	11,000	10,881	11,238	11,003	(0.48)	74	340K	4B
1397/09/20	11,226	10,802	11,226	11,056	0.40	53	89K	992M
1397/09/19	10,899	10,800	11,200	11,012	(1.18)	100	238K	3B
1397/09/18	11,051	11,001	11,350	11,143	(1.89)	51	110K	1B
1397/09/17	11,500	11,253	11,500	11,358	0.93	28	72K	822M
1397/09/14	11,101	10,880	11,400	11,253	1.63	56	363K	4B
1397/09/13	11,500	10,880	11,500	11,073	(3.3)	97	139K	2B
1397/09/12	11,472	11,112	11,600	11,451	2.93	68	188K	2B
1397/09/11	10,930	10,782	11,400	11,125	1.82	93	329K	4B
1397/09/10	11,493	10,919	11,493	10,926	(4.93)	133	465K	5B
1397/09/07	11,500	11,300	11,670	11,493	1.90	177	840K	10B
1397/09/06	11,165	11,150	11,690	11,279	1.02	162	702K	8B
1397/09/05	11,201	11,156	11,500	11,165	(4.92)	92	401K	4B
1397/09/03	11,550	11,355	11,570	11,743	(0.89)	43	43K	489M
1397/08/30	12,479	11,533	12,479	11,849	(2.4)	43	86K	999M
1397/08/29	12,213	12,073	12,500	12,140	(4.47)	123	220K	3B
1397/08/28	13,000	12,253	13,000	12,708	(1.13)	90	149K	2B
1397/08/27	12,925	12,290	13,440	12,853	(0.64)	147	144K	2B
1397/08/26	12,800	12,706	13,100	12,936	0.34	244	617K	8B
1397/08/23	13,284	12,750	13,284	12,892	(3.6)	198	503K	6B
1397/08/22	13,399	12,700	13,411	13,373	4.70	441	1M	19B
1397/08/21	12,910	12,580	12,919	12,773	3.81	287	1M	14B
1397/08/20	11,431	11,430	12,555	12,304	2.89	416	2M	25B
1397/08/19	11,979	11,620	12,070	11,958	1.80	167	631K	8B
1397/08/15	11,770	11,251	11,987	11,746	1.79	103	318K	4B
1397/08/14	11,111	11,111	11,791	11,539	2.71	71	209K	2B
1397/08/13	10,832	10,831	11,414	11,235	2.67	65	301K	3B
1397/08/12	11,001	10,803	11,300	10,943	(3.11)	57	156K	2B
1397/08/09	11,140	11,140	11,412	11,294	3.09	41	119K	1B
1397/08/07	11,129	10,700	11,140	10,956	3.26	154	320K	4B
1397/08/06	10,900	10,401	10,979	10,610	(2.38)	101	443K	5B
1397/08/05	10,564	10,564	11,520	10,869	(2.25)	74	88K	938M
1397/08/02	11,800	10,937	11,800	11,119	(3.41)	140	595K	7B
1397/08/01	11,601	11,338	11,999	11,512	(3.54)	151	690K	8B
1397/07/30	12,180	11,522	12,180	11,934	0.72	211	1M	14B
1397/07/29	12,280	11,200	12,280	11,849	0.72	277	1M	13B
1397/07/28	11,764	11,764	11,764	11,764	5.00	190	2M	20B
1397/07/25	11,400	10,665	11,734	11,204	0.25	214	1M	15B
1397/07/24	11,370	10,800	11,488	11,176	1.21	282	1M	16B
1397/07/23	10,961	10,961	11,999	11,042	(4.29)	424	2M	22B
1397/07/22	11,013	11,013	11,013	11,537	(0.47)	6	14K	156M
1397/07/21	11,092	11,092	11,092	11,592	(0.71)	11	21K	236M
1397/07/18	11,701	11,546	12,000	11,675	(3.93)	72	255K	3B
1397/07/17	12,078	12,078	12,685	12,153	(4.4)	271	1M	15B
1397/07/16	12,096	12,096	12,096	12,713	(0.15)	3	4K	54M
1397/07/15	12,732	12,732	12,732	12,732	(5.0)	35	305K	4B
1397/07/14	13,289	13,289	13,950	13,402	(4.19)	122	403K	5B
1397/07/11	13,439	13,439	13,439	13,988	(1.12)	26	34K	451M
1397/07/10	13,950	13,707	13,950	14,146	(1.95)	45	61K	842M
1397/07/09	14,634	13,903	15,300	14,428	3.52	261	1M	15B
1397/07/07	14,067	14,067	14,067	13,938	4.03	9	121K	2B
1397/07/04	12,764	12,764	13,402	13,398	10.21	151	2M	21B
1397/07/03	12,163	12,163	12,163	12,157	4.95	23	149K	2B
1397/07/02	11,600	11,080	11,619	11,584	4.68	155	2M	17B
1397/07/01	11,074	10,931	11,075	11,066	4.91	394	2M	21B
1397/06/31	10,485	10,188	10,696	10,548	3.54	232	1M	13B
1397/06/27	10,300	10,020	10,486	10,187	0.99	137	472K	5B
1397/06/26	10,006	10,000	10,582	10,087	(0.07)	127	395K	4B
1397/06/25	10,460	10,000	10,460	10,094	(3.22)	176	668K	7B
1397/06/24	10,654	10,000	10,654	10,430	2.79	150	867K	9B
1397/06/21	10,000	9,609	10,444	10,147	2.01	356	2M	20B
1397/06/20	10,948	9,910	10,948	9,947	(4.64)	247	1M	11B
1397/06/19	9,655	9,655	10,435	10,431	4.95	146	919K	10B
1397/06/18	9,960	9,700	9,970	9,939	4.67	129	1M	10B
1397/06/17	9,200	9,152	9,634	9,496	3.49	192	969K	9B
1397/06/14	9,279	8,900	9,325	9,176	1.65	97	580K	5B
1397/06/13	8,822	8,822	9,379	9,027	(2.25)	96	388K	4B
1397/06/12	9,150	9,101	9,320	9,235	1.81	54	226K	2B
1397/06/11	8,998	8,800	9,190	9,071	0.81	101	520K	5B
1397/06/10	9,494	8,850	9,494	8,998	(2.1)	95	339K	3B
1397/06/07	8,969	8,712	9,398	9,191	1.21	134	678K	6B
1397/06/06	9,119	8,700	9,119	9,081	4.56	286	3M	25B
1397/06/05	8,766	8,766	8,766	8,685	4.02	10	121K	1B
1397/06/04	8,100	8,000	8,508	8,349	3.04	150	913K	8B
1397/06/03	8,599	7,808	8,599	8,103	(1.4)	109	308K	2B
1397/05/30	8,244	7,900	8,247	8,218	4.62	171	1M	9B
1397/05/29	7,689	7,650	7,957	7,855	3.64	115	562K	4B
1397/05/28	7,500	7,500	7,649	7,579	2.20	47	177K	1B
1397/05/27	7,415	7,255	7,510	7,416	0.01	14	46K	343M
1397/05/24	7,389	7,301	7,499	7,415	1.26	44	124K	922M
1397/05/23	7,311	7,293	7,499	7,323	(0.8)	42	136K	996M
1397/05/22	7,380	7,377	7,400	7,382	0.07	26	76K	558M
1397/05/21	7,633	7,256	7,633	7,377	(0.22)	30	92K	681M
1397/05/20	7,580	7,303	7,580	7,393	1.54	40	111K	828M
1397/05/17	7,150	7,002	7,435	7,281	2.36	85	322K	2B
1397/05/16	7,200	7,011	7,200	7,113	(0.64)	45	265K	2B
1397/05/15	7,590	7,080	7,590	7,159	(2.15)	78	231K	2B
1397/05/14	7,111	7,000	7,566	7,316	1.53	194	1M	11B
1397/05/13	7,130	6,900	7,130	7,206	(0.58)	22	21K	144M
1397/05/10	7,000	6,990	7,491	7,248	1.58	99	276K	2B
1397/05/09	6,800	6,800	7,153	7,135	4.73	123	647K	5B
1397/05/08	7,030	6,724	7,030	6,813	1.73	45	195K	1B
1397/05/07	7,179	6,600	7,179	6,697	(2.55)	123	973K	7B
1397/05/06	6,999	6,801	7,000	6,872	(0.92)	33	109K	743M
1397/05/03	6,800	6,787	6,950	6,936	0.92	40	242K	2B
1397/05/02	6,969	6,860	6,970	6,873	0.28	47	371K	3B
1397/05/01	6,975	6,770	6,975	6,854	(1.15)	15	74K	504M
1397/04/31	6,996	6,910	6,996	6,934	0.33	43	220K	2B
1397/04/30	6,750	6,750	6,976	6,911	4.02	69	362K	3B
1397/04/27	6,502	6,501	6,800	6,644	(0.4)	19	93K	617M
1397/04/26	6,690	6,603	6,700	6,671	(0.06)	18	24K	159M
1397/04/25	6,697	6,577	6,700	6,675	(0.18)	13	54K	359M
1397/04/24	6,795	6,550	6,799	6,687	(0.01)	19	33K	223M
1397/04/23	6,601	6,601	6,601	6,688	0.0	2	246	2M
1397/04/20	6,601	6,601	6,847	6,688	(0.4)	12	41K	274M
1397/04/19	6,565	6,565	6,899	6,715	(2.2)	23	176K	1B
1397/04/17	6,899	6,653	6,940	6,866	0.22	27	116K	797M
1397/04/16	6,800	6,624	6,910	6,851	0.97	35	166K	1B
1397/04/13	6,799	6,799	6,950	6,785	0.85	33	63K	429M
1397/04/12	6,940	6,602	6,950	6,728	0.34	25	31K	209M
1397/04/11	6,970	6,600	6,980	6,705	0.63	25	25K	170M
1397/04/10	7,000	6,522	7,099	6,663	(2.56)	45	136K	905M
1397/04/09	6,850	6,800	6,989	6,838	0.96	24	55K	383M
1397/04/06	7,000	6,744	7,000	6,773	(4.58)	80	446K	3B
1397/04/05	7,186	6,871	7,186	7,098	3.71	134	568K	4B
1397/04/04	6,521	6,521	6,847	6,844	12.16	88	1M	9B
1397/03/29	7,200	6,828	7,200	7,002	(2.47)	143	1M	8B
1397/03/28	7,640	7,122	7,640	7,179	(4.23)	96	443K	3B
1397/03/27	7,648	7,350	7,649	7,496	2.88	99	391K	3B
1397/03/23	7,080	7,080	7,319	7,286	4.52	82	446K	3B
1397/03/22	6,986	6,800	7,071	6,971	3.27	34	183K	1B
1397/03/21	6,810	6,810	7,000	6,750	0.04	3	6K	41M
1397/03/20	6,701	6,701	6,752	6,747	0.07	17	88K	597M
1397/03/19	6,725	6,700	6,800	6,742	(0.18)	14	40K	271M
1397/03/13	6,705	6,705	6,892	6,754	0.09	26	33K	223M
1397/03/12	6,700	6,700	6,900	6,748	(0.13)	15	93K	630M
1397/03/09	6,730	6,700	6,880	6,757	(3.11)	27	122K	819M
1397/03/08	6,800	6,800	6,976	6,974	(0.03)	6	76K	527M
1397/03/07	7,069	6,801	7,069	6,976	0.14	8	16K	115M
1397/03/06	7,050	6,800	7,070	6,966	(0.01)	5	3K	21M
1397/03/05	6,800	6,800	6,805	6,967	(0.16)	6	9K	63M
1397/03/02	7,070	7,000	7,070	6,978	0.10	9	11K	78M
1397/03/01	6,984	6,958	7,000	6,971	0.24	21	326K	2B
1397/02/31	6,950	6,950	6,984	6,954	0.80	16	271K	2B
1397/02/30	6,702	6,701	6,983	6,899	(0.68)	26	128K	882M
1397/02/29	6,978	6,720	6,978	6,946	(0.03)	12	3K	21M
1397/02/26	6,670	6,670	6,940	6,948	(0.2)	13	8K	55M
1397/02/25	7,053	6,800	7,053	6,962	0.0	13	8K	53M
1397/02/24	6,800	6,712	6,899	6,962	(0.63)	28	27K	186M
1397/02/23	7,037	6,557	7,129	7,006	3.18	50	157K	1B
1397/02/22	6,945	6,937	7,018	6,790	1.59	22	58K	403M
1397/02/19	6,435	6,430	6,943	6,684	0.03	19	62K	412M
1397/02/18	6,556	6,510	6,760	6,682	(0.3)	18	26K	172M
1397/02/17	6,710	6,700	6,710	6,702	0.0	7	1K	9M
1397/02/16	6,700	6,558	6,700	6,702	0.0	7	4K	30M
1397/02/15	6,700	6,560	6,727	6,702	(0.53)	10	32K	208M
1397/02/11	6,738	6,600	6,740	6,738	0.0	8	2K	10M
1397/02/10	6,735	6,680	6,750	6,738	1.60	16	182K	1B
1397/02/09	6,670	6,450	6,701	6,632	(0.09)	13	23K	153M
1397/02/08	6,591	6,590	6,700	6,638	(0.88)	24	83K	544M
1397/02/05	6,589	6,589	6,740	6,697	0.24	21	169K	1B
1397/02/04	6,620	6,601	6,620	6,681	0.0	3	500	3M
1397/02/03	6,700	6,605	6,740	6,681	0.24	19	75K	499M
1397/02/02	6,603	6,603	6,700	6,665	(0.04)	20	113K	751M
1397/02/01	6,700	6,660	6,750	6,668	0.79	18	64K	430M
1397/01/29	6,675	6,651	6,700	6,616	0.02	4	2K	14M
1397/01/28	6,610	6,601	6,700	6,615	(0.09)	14	54K	356M
1397/01/27	6,602	6,602	6,602	6,621	0.0	1	200	1M
1397/01/26	6,670	6,600	6,670	6,621	0.50	23	112K	744M
1397/01/22	6,740	6,510	6,740	6,588	0.43	24	42K	282M
1397/01/21	6,359	6,359	6,731	6,560	2.32	28	75K	505M
1397/01/20	6,340	6,340	6,533	6,411	0.66	26	65K	422M
1397/01/19	6,312	6,312	6,438	6,369	0.73	31	78K	499M
1397/01/18	6,300	6,300	6,440	6,323	0.44	31	74K	472M
1397/01/15	6,221	6,150	6,600	6,295	(0.88)	87	498K	3B
1397/01/14	6,360	6,200	6,560	6,351	(0.36)	17	38K	239M
1397/01/08	6,410	6,360	6,500	6,374	(4.78)	95	672K	4B
1397/01/07	6,788	6,500	6,800	6,694	0.53	19	65K	438M
1397/01/06	6,797	6,520	6,797	6,659	0.0	13	7K	47M
1397/01/05	6,641	6,640	6,853	6,659	1.03	20	57K	384M
1396/12/28	6,511	6,511	6,759	6,591	2.08	35	84K	565M
1396/12/27	6,437	6,437	6,479	6,457	4.63	25	143K	925M
1396/12/26	6,230	6,220	6,427	6,171	0.29	15	26K	164M
1396/12/23	6,213	6,200	6,428	6,153	0.51	17	41K	256M
1396/12/22	6,241	6,200	6,250	6,122	0.28	11	22K	139M
1396/12/21	6,110	6,064	6,200	6,105	0.26	36	286K	2B
1396/12/20	6,009	6,009	6,200	6,089	0.98	13	120K	734M
1396/12/19	6,218	6,000	6,220	6,030	(1.66)	20	143K	863M
1396/12/16	6,156	6,000	6,156	6,132	0.0	3	3K	19M
1396/12/15	6,202	6,073	6,368	6,132	(4.07)	50	125K	760M
1396/12/14	6,299	6,299	6,445	6,392	0.03	10	84K	535M
1396/12/13	6,302	6,230	6,302	6,390	(0.64)	11	33K	205M
1396/12/12	6,410	6,301	6,445	6,431	(0.12)	12	11K	71M
1396/12/09	6,400	6,374	6,500	6,439	0.28	15	106K	686M
1396/12/08	6,529	6,360	6,529	6,421	(0.2)	19	46K	296M
1396/12/07	6,529	6,351	6,529	6,434	(0.36)	33	142K	912M
1396/12/06	6,475	6,411	6,490	6,457	0.31	13	64K	413M
1396/12/05	6,500	6,410	6,548	6,437	0.08	20	48K	307M
1396/12/02	6,410	6,400	6,470	6,432	(1.8)	29	220K	1B
1396/11/30	6,550	6,500	6,550	6,550	(0.11)	11	27K	175M
1396/11/29	6,405	6,405	6,600	6,557	(0.58)	11	33K	211M
1396/11/28	6,600	6,566	6,690	6,595	(0.35)	26	164K	1B
1396/11/25	6,600	6,598	6,768	6,618	(1.4)	33	193K	1B
1396/11/24	6,750	6,700	6,776	6,712	0.16	21	38K	253M
1396/11/23	6,700	6,700	6,770	6,701	(0.5)	38	260K	2B
1396/11/21	6,777	6,700	6,777	6,735	(0.56)	48	145K	977M
1396/11/18	6,775	6,650	6,775	6,773	(0.13)	24	22K	149M
1396/11/17	6,880	6,600	6,929	6,782	(0.5)	40	63K	423M
1396/11/16	6,966	6,635	6,966	6,816	2.73	58	336K	2B
1396/11/08	13,000	12,923	13,290	13,075	(0.18)	124	239K	3B
1396/11/07	13,499	12,950	13,550	13,099	(1.56)	63	93K	1B
1396/11/04	13,361	13,005	13,400	13,307	0.18	57	84K	1B
1396/11/03	13,280	13,200	13,350	13,283	0.35	55	172K	2B
1396/11/02	13,300	13,050	13,350	13,237	0.54	22	59K	776M
1396/11/01	13,000	13,000	13,380	13,166	2.02	104	371K	5B
1396/10/30	12,800	12,800	13,000	12,905	2.03	70	172K	2B
1396/10/27	12,730	12,700	12,810	12,648	0.34	13	17K	220M
1396/10/26	12,740	12,680	12,740	12,605	0.11	11	7K	91M
1396/10/25	12,799	12,600	12,800	12,591	0.76	24	50K	630M
1396/10/24	12,212	12,212	12,600	12,496	1.09	21	81K	1B
1396/10/23	12,101	12,101	12,498	12,361	0.0	6	800	10M
1396/10/20	12,500	12,080	12,500	12,361	(0.02)	8	891	11M
1396/10/19	12,300	12,150	12,450	12,363	1.49	17	125K	2B
1396/10/18	12,400	12,100	12,400	12,181	0.0	8	10K	126M
1396/10/17	12,225	12,220	12,225	12,181	0.40	5	39K	473M
1396/10/16	12,399	12,399	12,399	12,132	0.0	1	100	1M
1396/10/13	12,200	12,000	12,397	12,132	(0.14)	18	17K	200M
1396/10/12	12,298	12,030	12,300	12,149	1.18	17	57K	692M
1396/10/11	12,400	12,000	12,400	12,007	0.24	17	26K	315M
1396/10/10	12,321	11,958	12,520	11,978	(4.84)	57	184K	2B
1396/10/09	12,679	12,310	12,679	12,587	0.25	12	32K	400M
1396/10/06	12,690	12,240	12,690	12,555	(0.72)	19	116K	1B
1396/10/05	12,361	12,360	12,698	12,646	(0.26)	11	104K	1B
1396/10/04	12,700	12,571	12,740	12,679	(0.27)	39	39K	490M
1396/10/03	12,750	12,681	12,850	12,713	0.02	22	26K	335M
1396/10/02	12,570	12,570	12,800	12,711	(0.42)	17	29K	366M
1396/09/29	12,870	12,680	12,888	12,764	(0.07)	23	21K	272M
1396/09/28	12,887	12,710	12,887	12,773	0.36	11	45K	574M
1396/09/27	12,898	12,670	12,899	12,727	(0.06)	20	39K	498M
1396/09/26	12,900	12,566	12,900	12,735	(0.76)	17	51K	643M
1396/09/25	12,745	12,745	12,996	12,833	0.69	9	26K	331M
1396/09/22	12,801	12,750	12,801	12,745	0.18	9	25K	320M
1396/09/21	12,637	12,636	12,969	12,722	(0.21)	26	68K	870M
1396/09/20	12,611	12,605	12,899	12,749	(1.12)	32	57K	729M
1396/09/19	12,400	12,384	13,000	12,893	(1.08)	29	28K	349M
1396/09/18	12,655	12,610	12,655	13,034	(0.37)	7	7K	94M
1396/09/14	13,220	12,804	13,225	13,082	(0.09)	34	51K	672M
1396/09/13	12,901	12,901	13,101	13,094	(0.05)	9	14K	182M
1396/09/12	12,888	12,888	13,319	13,100	2.80	84	368K	5B
1396/09/11	12,398	12,398	12,850	12,743	4.12	53	167K	2B
1396/09/08	12,282	12,282	12,293	12,239	0.08	5	12K	147M
1396/09/07	12,392	12,300	12,397	12,229	0.19	14	14K	168M
1396/09/05	12,249	12,000	12,350	12,206	1.84	29	80K	977M
1396/09/04	12,240	11,700	12,250	11,986	(0.25)	70	176K	2B
1396/09/01	12,100	11,990	12,249	12,016	0.02	21	5K	64M
1396/08/30	11,970	11,970	12,280	12,013	1.02	11	74K	894M
1396/08/29	11,705	11,700	11,705	11,892	(0.08)	4	3K	39M
1396/08/27	11,999	11,998	11,999	11,902	0.01	3	877	11M
1396/08/24	11,999	11,798	11,999	11,901	0.0	6	5K	60M
1396/08/23	11,903	11,900	11,907	11,901	0.01	22	28K	338M
1396/08/22	12,000	11,900	12,000	11,900	0.05	15	19K	225M
1396/08/21	11,870	11,870	11,877	11,894	(0.03)	9	10K	114M
1396/08/20	11,901	11,900	11,901	11,898	0.0	2	2K	19M
1396/08/17	12,100	11,800	12,319	11,898	(0.08)	18	41K	493M
1396/08/16	12,290	12,290	12,290	11,907	0.05	1	1K	12M
1396/08/15	11,820	11,820	12,389	11,901	0.05	8	2K	26M
1396/08/14	11,900	11,800	12,270	11,895	(0.48)	30	103K	1B
1396/08/13	12,300	11,888	12,300	11,952	(0.54)	25	129K	2B
1396/08/10	12,200	12,000	12,299	12,017	(1.68)	30	69K	833M
1396/08/09	12,367	12,024	12,367	12,222	(0.12)	10	15K	187M
1396/08/08	12,200	12,003	12,300	12,237	(0.47)	15	20K	245M
1396/08/07	12,462	12,230	12,462	12,295	0.02	8	2K	30M
1396/08/06	12,448	12,200	12,448	12,293	(0.11)	15	16K	191M
1396/08/03	12,154	12,152	12,202	12,307	(0.3)	9	17K	205M
1396/08/02	12,470	12,160	12,500	12,344	(0.1)	30	169K	2B
1396/08/01	12,300	12,121	12,498	12,356	(0.14)	17	7K	91M
1396/07/30	12,300	12,165	12,300	12,373	(0.19)	8	10K	118M
1396/07/29	12,080	12,071	12,125	12,396	(0.2)	4	5K	63M
1396/07/26	12,041	12,041	12,041	12,421	0.0	1	50	602K
1396/07/25	12,107	12,101	12,580	12,421	(0.33)	27	42K	521M
1396/07/24	12,251	12,220	12,300	12,462	(0.95)	18	26K	318M
1396/07/23	12,400	12,400	12,700	12,582	0.30	13	20K	257M
1396/07/22	12,600	12,126	12,699	12,544	0.0	30	46K	580M
1396/07/19	12,350	12,350	12,600	12,544	(0.08)	2	6K	73M
1396/07/18	12,888	12,888	12,999	12,554	1.03	6	17K	217M
1396/07/17	12,290	12,290	12,900	12,426	(0.29)	9	22K	275M
1396/07/16	12,555	12,186	12,999	12,462	(2.85)	35	70K	878M
1396/07/15	12,732	12,626	12,748	12,827	(2.66)	21	54K	688M
1396/07/12	13,375	12,682	13,375	13,177	0.0	2	180	2M
1396/07/11	12,945	12,750	13,379	13,177	(1.21)	13	22K	285M
1396/07/10	13,380	12,948	13,512	13,338	0.67	17	63K	844M
1396/07/05	13,365	13,200	13,365	13,249	0.47	9	108K	1B
1396/07/04	13,222	12,971	13,300	13,187	1.67	17	60K	793M
1396/07/03	13,022	12,809	13,022	12,971	(0.57)	20	35K	448M
1396/07/02	13,100	12,990	13,100	13,045	(0.04)	10	14K	184M
1396/07/01	12,990	12,990	13,200	13,050	2.55	35	91K	1B
1396/06/29	12,888	12,700	12,949	12,725	(0.16)	15	41K	515M
1396/06/28	12,776	12,315	12,950	12,746	2.12	34	271K	3B
1396/06/27	12,610	12,460	12,780	12,481	0.22	14	19K	238M
1396/06/26	12,390	12,390	12,610	12,454	(0.05)	6	9K	110M
1396/06/25	12,749	12,223	12,750	12,460	(0.24)	10	11K	130M
1396/06/22	12,241	12,222	12,300	12,490	(0.32)	15	10K	127M
1396/06/21	12,800	12,800	12,800	12,530	0.0	2	100	1M
1396/06/20	12,552	12,353	12,800	12,530	(1.49)	21	61K	765M
1396/06/19	12,523	12,523	12,890	12,720	0.01	3	1K	13M
1396/06/15	13,189	12,501	13,189	12,719	(0.67)	5	20K	254M
1396/06/14	13,000	12,998	13,000	12,805	0.63	3	20K	264M
1396/06/11	12,520	12,520	12,987	12,725	(1.42)	22	34K	429M
1396/06/08	12,651	12,520	12,999	12,908	0.66	16	124K	2B
1396/06/07	13,120	12,520	13,120	12,824	(1.02)	21	28K	354M
1396/06/06	13,100	12,801	13,100	12,956	(0.08)	4	8K	102M
1396/06/05	13,000	12,815	13,290	12,967	(0.1)	21	30K	387M
1396/06/04	13,289	12,805	13,289	12,980	(0.12)	14	28K	368M
1396/06/01	13,417	12,665	13,500	12,996	(1.39)	28	30K	388M
1396/05/31	12,799	12,799	13,215	13,179	4.71	107	377K	5B
1396/05/30	12,700	12,500	12,795	12,586	(0.23)	38	59K	742M
1396/05/29	12,500	12,500	12,700	12,615	(0.01)	6	1K	18M
1396/05/28	12,456	12,456	12,800	12,616	(0.56)	11	25K	313M
1396/05/25	12,457	12,451	12,700	12,687	(1.21)	20	33K	411M
1396/05/24	12,800	12,471	12,800	12,843	(0.05)	5	3K	40M
1396/05/23	12,605	12,460	12,850	12,850	(0.87)	14	23K	284M
1396/05/22	13,000	12,750	13,000	12,963	(0.28)	15	12K	150M
1396/05/21	12,997	12,780	13,060	12,999	0.02	22	16K	206M
1396/05/18	13,000	12,751	13,000	12,997	(0.02)	11	8K	100M
1396/05/17	13,000	13,000	13,134	13,000	0.02	18	70K	904M
1396/05/16	13,000	12,801	13,001	12,997	0.24	39	213K	3B
1396/05/15	12,900	12,736	13,000	12,966	(0.17)	18	53K	690M
1396/05/11	13,099	13,000	13,099	12,988	0.12	9	39K	511M
1396/05/10	12,701	12,701	13,100	12,972	(0.1)	9	10K	124M
1396/05/09	13,000	12,707	13,189	12,985	(0.12)	26	40K	518M
1396/05/08	13,000	12,999	13,247	13,001	(0.2)	26	167K	2B
1396/05/07	13,259	12,956	13,259	13,027	(0.32)	18	36K	473M
1396/05/04	13,050	13,000	13,268	13,069	(0.11)	62	309K	4B
1396/05/03	13,000	12,914	13,340	13,084	0.28	26	120K	2B
1396/05/02	13,248	13,100	13,248	13,048	0.09	7	6K	81M
1396/05/01	12,801	12,801	13,300	13,036	0.50	23	19K	254M
1396/04/31	12,670	12,670	13,000	12,971	(0.02)	10	10K	125M
1396/04/28	12,928	12,677	13,012	12,974	0.36	19	77K	1B
1396/04/27	12,800	12,763	13,030	12,928	0.43	22	33K	425M
1396/04/26	13,110	12,851	13,145	12,873	0.52	17	24K	307M
1396/04/25	12,800	12,630	13,110	12,807	0.05	19	60K	774M
1396/04/24	13,155	12,542	13,155	12,800	0.02	5	1K	15M
1396/04/21	12,768	12,768	13,100	12,798	2.14	18	52K	672M
1396/04/20	12,391	12,391	12,766	12,530	0.07	17	27K	336M
1396/04/19	12,320	12,320	12,698	12,521	(0.41)	6	17K	210M
1396/04/18	12,599	12,500	12,675	12,573	1.26	37	103K	1B
1396/04/17	12,515	12,301	12,515	12,416	(0.06)	11	17K	216M
1396/04/14	12,402	12,399	12,520	12,424	0.43	12	49K	614M
1396/04/13	12,499	12,400	12,499	12,371	0.67	10	28K	355M
1396/04/12	12,090	12,080	12,411	12,289	3.71	25	69K	848M
1396/04/10	11,801	11,600	12,100	11,849	(1.85)	19	73K	871M
1396/04/07	12,400	12,348	12,400	12,072	0.12	3	3K	40M
1396/04/04	12,100	11,907	12,100	12,057	(0.08)	17	14K	168M
1396/04/03	12,496	11,867	12,496	12,067	(1.12)	12	39K	463M
1396/03/31	12,200	11,825	12,200	12,204	(0.01)	5	4K	44M
1396/03/30	11,820	11,810	11,830	12,205	(0.8)	14	14K	168M
1396/03/29	12,484	12,000	12,484	12,303	(0.01)	9	4K	47M
1396/03/28	12,315	12,100	12,315	12,304	(0.32)	68	211K	3B
1396/03/27	12,355	12,335	12,355	12,344	(0.11)	18	44K	537M
1396/03/24	12,304	12,304	12,370	12,357	(0.99)	18	54K	667M
1396/03/23	12,500	12,312	12,500	12,480	0.75	25	58K	721M
1396/03/22	12,650	12,490	12,650	12,387	0.37	18	13K	166M
1396/03/21	12,400	12,300	12,750	12,341	(2.38)	56	307K	4B
1396/03/20	13,129	12,800	13,129	12,642	1.10	11	19K	248M
1396/03/17	12,926	12,300	13,180	12,504	(3.26)	91	481K	6B
1396/03/16	12,990	12,770	13,000	12,926	(0.87)	29	49K	630M
1396/03/13	13,000	13,000	13,568	13,039	0.12	30	85K	1B
1396/03/10	13,000	12,999	13,199	13,023	3.88	39	98K	1B
1396/03/03	14,500	13,850	14,500	13,937	(2.74)	59	100K	1B
1396/03/02	14,690	14,000	14,690	14,330	(0.11)	31	66K	952M
1396/03/01	14,258	13,900	14,500	14,346	2.19	70	344K	5B
1396/02/31	13,702	13,630	14,260	14,038	(0.28)	32	97K	1B
1396/02/30	13,990	13,670	14,530	14,077	0.02	9	3K	37M
1396/02/27	14,366	13,600	14,366	14,074	(1.58)	42	64K	898M
1396/02/26	14,400	14,000	14,400	14,300	0.13	22	33K	479M
1396/02/25	14,500	14,000	14,600	14,282	(0.52)	38	131K	2B
1396/02/24	14,399	14,000	14,399	14,357	1.75	66	181K	3B
1396/02/23	14,000	13,891	14,499	14,110	(0.54)	28	24K	331M
1396/02/20	13,503	13,503	14,540	14,187	2.45	43	78K	1B
1396/02/19	13,600	13,555	14,198	13,848	2.12	67	132K	2B
1396/02/18	13,860	13,317	13,860	13,560	(3.22)	55	106K	1B
1396/02/17	14,476	13,983	14,476	14,011	(4.8)	121	389K	5B
1396/02/16	14,990	14,411	15,500	14,718	(2.97)	142	283K	4B
1396/02/13	15,170	15,160	15,170	15,169	4.99	139	1M	20B
1396/02/12	14,400	14,000	14,477	14,448	4.79	244	867K	13B
1396/02/11	13,790	13,470	14,063	13,788	2.94	299	2M	29B
1396/02/10	12,989	12,979	13,453	13,394	4.53	215	2M	23B
1396/02/09	12,401	12,400	12,928	12,813	(0.54)	47	192K	2B
1396/02/06	12,850	12,400	12,979	12,883	0.92	81	254K	3B
1396/02/04	12,979	12,401	12,979	12,765	0.09	13	13K	162M
1396/02/03	12,700	12,203	12,950	12,753	(0.03)	6	830	10M
1396/02/02	12,734	12,400	13,099	12,757	1.11	51	87K	1B
1396/01/30	12,406	12,406	12,450	12,617	(0.1)	2	4K	53M
1396/01/29	12,304	12,201	12,770	12,630	2.66	42	156K	2B
1396/01/28	12,124	12,116	12,455	12,303	(1.2)	28	44K	534M
1396/01/27	12,300	12,115	12,795	12,452	1.96	65	226K	3B
1396/01/26	12,311	11,752	12,500	12,213	(0.93)	34	128K	2B
1396/01/23	12,002	12,002	12,620	12,328	0.74	30	89K	1B
1396/01/21	11,609	11,600	12,275	12,238	4.68	161	680K	8B
1396/01/20	11,850	11,600	11,978	11,691	0.30	38	78K	909M
1396/01/19	11,700	11,602	12,090	11,656	0.46	24	37K	429M
1396/01/16	11,610	11,600	11,800	11,603	0.03	5	8K	87M
1396/01/15	11,553	11,513	11,989	11,599	(0.15)	25	41K	476M
1396/01/14	11,550	11,514	11,998	11,616	(0.1)	17	16K	180M
1396/01/09	12,000	11,513	12,000	11,628	(2.33)	24	61K	710M
1396/01/08	12,440	11,600	12,440	11,905	(0.97)	18	29K	337M
1396/01/07	11,888	11,888	12,229	12,022	1.90	38	56K	676M
1396/01/06	11,800	11,700	11,800	11,798	(0.05)	25	68K	802M
1396/01/05	11,882	11,641	11,882	11,804	(0.2)	5	13K	157M
1395/12/28	11,885	11,591	11,888	11,828	0.99	35	124K	1B
1395/12/25	11,850	11,670	11,850	11,712	0.05	9	3K	33M
1395/12/24	11,887	11,631	11,888	11,706	0.70	31	71K	834M
1395/12/23	11,400	11,381	11,875	11,625	(0.87)	54	174K	2B
1395/12/22	11,969	11,511	11,969	11,727	(1.27)	78	96K	1B
1395/12/21	11,800	11,800	11,904	11,878	1.98	48	81K	965M
1395/12/18	11,560	11,477	11,800	11,647	1.95	84	162K	2B
1395/12/17	11,322	11,322	11,560	11,424	0.29	48	132K	2B
1395/12/16	11,349	11,242	11,444	11,391	1.14	53	112K	1B
1395/12/15	11,334	11,230	11,339	11,263	(0.48)	61	391K	4B
1395/12/14	11,370	11,300	11,378	11,317	0.52	38	97K	1B
1395/12/11	11,229	11,170	11,400	11,258	1.10	63	79K	893M
1395/12/10	11,113	11,113	11,298	11,136	(0.14)	31	79K	881M
1395/12/09	11,160	11,111	11,297	11,152	0.39	81	139K	2B
1395/12/08	11,060	11,060	11,300	11,109	(0.25)	91	304K	3B
1395/12/07	11,222	11,120	11,300	11,137	0.19	20	43K	476M
1395/12/04	11,000	10,780	11,222	11,116	0.34	60	138K	2B
1395/12/03	11,300	11,005	11,300	11,078	(0.81)	26	71K	782M
1395/12/02	11,222	11,061	11,298	11,168	0.31	26	30K	337M
1395/12/01	11,150	11,001	11,222	11,133	1.09	27	93K	1B
1395/11/30	11,095	10,902	11,222	11,013	0.31	33	54K	597M
1395/11/27	10,671	10,671	11,020	10,979	1.77	30	93K	1B
1395/11/26	10,603	10,602	10,975	10,788	0.85	41	89K	956M
1395/11/25	10,900	10,689	10,900	10,697	(0.36)	29	75K	799M
1395/11/24	10,765	10,666	10,765	10,736	(0.24)	39	48K	515M
1395/11/23	11,039	10,752	11,040	10,762	(0.85)	52	68K	736M
1395/11/20	10,900	10,760	10,999	10,854	0.63	46	56K	606M
1395/11/19	10,704	10,704	10,850	10,786	(0.56)	37	45K	488M
1395/11/18	10,835	10,550	11,040	10,847	2.64	39	60K	653M
1395/11/17	10,550	10,550	10,833	10,568	(2.37)	81	472K	5B
1395/11/16	11,001	10,550	11,090	10,825	(1.98)	87	236K	3B
1395/11/13	11,200	11,015	11,200	11,044	0.15	32	77K	854M
1395/11/12	11,030	11,002	11,150	11,028	(0.92)	56	135K	1B
1395/11/11	11,122	11,027	11,300	11,130	(1.53)	62	170K	2B
1395/11/10	11,550	11,101	11,550	11,303	(0.11)	69	124K	1B
1395/11/09	11,665	11,063	11,674	11,316	(1.14)	90	102K	1B
1395/11/06	11,300	11,011	11,676	11,447	2.93	118	194K	2B
1395/11/05	11,333	11,002	11,340	11,121	1.16	141	423K	5B
1395/11/04	11,111	10,947	11,700	10,993	(4.6)	290	1M	13B
1395/11/03	11,610	11,505	12,000	11,523	(4.85)	121	175K	2B
1395/11/02	12,000	11,789	12,300	12,110	2.77	145	297K	4B
1395/10/29	11,740	11,740	11,786	11,784	4.98	93	404K	5B
1395/10/28	10,450	10,450	11,383	11,225	3.54	85	253K	3B
1395/10/27	11,270	10,725	11,277	10,841	(3.97)	70	183K	2B
1395/10/26	11,850	10,948	11,850	11,289	(2.04)	75	233K	3B
1395/10/25	11,535	11,255	11,740	11,524	1.96	77	219K	3B
1395/10/22	11,350	11,300	11,498	11,302	2.81	26	59K	675M
1395/10/20	11,000	10,779	11,166	10,993	3.37	70	191K	2B
1395/10/19	10,611	10,611	10,969	10,635	(3.69)	74	370K	4B
1395/10/18	11,780	10,956	11,800	11,043	(4.06)	60	218K	2B
1395/10/15	11,754	11,150	11,754	11,510	0.26	18	15K	169M
1395/10/14	11,567	11,426	11,898	11,480	(4.55)	63	127K	1B
1395/10/13	11,945	11,656	11,945	12,027	(0.32)	14	9K	110M
1395/10/12	12,100	11,950	12,220	12,066	(0.88)	34	54K	654M
1395/10/11	12,100	12,080	12,333	12,173	(0.42)	47	115K	1B
1395/10/08	12,400	12,100	12,400	12,224	(0.3)	23	21K	251M
1395/10/07	12,700	12,100	12,836	12,261	(0.25)	60	146K	2B
1395/10/06	11,976	11,253	12,300	12,292	4.93	217	1M	18B
1395/10/05	12,195	11,507	12,199	11,715	(3.23)	127	746K	9B
1395/10/04	12,290	11,800	12,290	12,106	(1.0)	17	23K	277M
1395/10/01	11,801	11,801	12,400	12,228	(1.41)	28	32K	386M
1395/09/30	12,647	11,907	12,647	12,403	(0.47)	16	29K	360M
1395/09/29	12,990	12,244	12,990	12,462	(3.31)	70	223K	3B
1395/09/28	12,890	12,650	13,000	12,888	4.05	86	319K	4B
1395/09/24	12,200	12,050	12,700	12,386	0.95	60	209K	3B
1395/09/23	12,900	12,158	12,900	12,270	(4.11)	122	294K	4B
1395/09/22	12,803	12,311	12,678	12,796	4.94	515	6M	74B
1395/09/21	12,194	12,194	12,194	12,194	4.99	18	125K	2B
1395/09/20	11,210	11,010	11,662	11,614	4.56	93	1M	13B
1395/09/17	11,005	11,000	11,200	11,107	0.11	26	136K	2B
1395/09/16	11,245	10,995	11,250	11,095	0.20	38	91K	1B
1395/09/15	11,250	10,858	11,398	11,073	(3.11)	24	72K	792M
1395/09/14	11,000	11,000	11,498	11,429	3.80	42	94K	1B
1395/09/13	11,120	10,997	11,120	11,011	1.00	59	165K	2B
1395/09/09	11,184	10,850	11,184	10,902	0.03	7	4K	43M
1395/09/07	10,611	10,611	11,194	10,899	0.56	55	115K	1B
1395/09/06	10,899	10,710	10,945	10,838	0.39	22	38K	409M
1395/09/03	10,900	10,600	10,900	10,796	0.18	12	42K	453M
1395/09/02	10,801	10,605	10,898	10,777	0.50	15	30K	323M
1395/09/01	10,541	10,540	10,988	10,723	0.02	7	3K	34M
1395/08/29	10,950	10,531	10,950	10,721	(0.39)	14	22K	233M
1395/08/26	10,760	10,650	10,854	10,763	(0.19)	11	15K	157M
1395/08/25	10,751	10,751	10,824	10,784	0.81	10	58K	631M
1395/08/24	10,701	10,701	10,997	10,697	0.04	11	4K	40M
1395/08/23	10,845	10,845	10,849	10,693	0.02	4	1K	12M
1395/08/22	10,999	10,750	10,999	10,691	0.24	19	13K	139M
1395/08/19	10,455	10,400	11,000	10,665	(0.11)	35	33K	346M
1395/08/18	10,700	10,700	11,000	10,677	0.33	21	12K	129M
1395/08/17	10,878	10,500	11,000	10,642	(1.41)	47	118K	1B
1395/08/16	10,999	10,700	10,999	10,794	(0.84)	27	41K	437M
1395/08/15	10,858	10,701	11,000	10,885	(0.23)	20	11K	119M
1395/08/12	11,000	10,760	11,000	10,910	(0.03)	11	4K	42M
1395/08/11	10,979	10,755	10,999	10,913	(0.2)	17	21K	227M
1395/08/10	11,188	10,732	11,188	10,935	(0.26)	26	41K	447M
1395/08/09	10,919	10,919	11,150	10,963	0.46	127	47K	513M
1395/08/08	11,189	10,900	11,189	10,913	0.72	89	37K	410M
1395/08/05	11,079	10,770	11,189	10,835	0.18	130	137K	1B
1395/08/04	10,806	10,750	11,170	10,816	(2.0)	78	110K	1B
1395/08/03	10,701	10,701	11,095	11,037	(0.06)	2	2K	23M
1395/08/02	11,500	10,568	11,500	11,044	(0.72)	23	21K	233M
1395/08/01	11,649	11,001	11,649	11,124	0.04	5	2K	20M
1395/07/28	11,030	11,030	11,556	11,120	1.04	14	29K	333M
1395/07/27	11,199	11,000	11,199	11,006	(1.68)	9	90K	989M
1395/07/26	11,695	11,001	11,695	11,194	(0.14)	9	6K	69M
1395/07/25	10,870	10,856	11,700	11,210	(0.64)	12	17K	191M
1395/07/24	11,396	11,000	11,545	11,282	2.27	41	75K	849M
1395/07/19	11,395	11,055	11,396	11,032	0.02	5	501	6M
1395/07/18	11,392	11,150	11,393	11,030	0.05	7	1K	13M
1395/07/17	11,255	11,009	11,499	11,025	(4.86)	54	166K	2B
1395/07/14	12,045	11,442	12,150	11,588	(3.79)	35	56K	644M
1395/07/13	12,200	11,705	12,200	12,044	0.05	11	7K	89M
1395/07/12	11,630	11,630	12,110	12,038	4.28	43	80K	964M
1395/07/11	11,174	11,100	11,573	11,544	4.74	75	103K	1B
1395/07/10	11,000	10,999	11,070	11,022	2.57	17	77K	845M
1395/07/07	10,655	10,655	11,000	10,746	0.18	10	6K	64M
1395/07/06	10,878	10,800	11,000	10,727	0.86	13	26K	283M
1395/07/05	10,879	10,560	10,879	10,636	(0.05)	7	8K	83M
1395/07/04	10,750	10,699	10,800	10,641	0.55	19	28K	305M
1395/07/03	10,650	10,650	10,920	10,583	0.25	6	6K	68M
1395/06/31	10,556	10,551	10,799	10,557	0.17	15	10K	109M
1395/06/29	10,890	10,522	10,890	10,539	0.09	22	36K	381M
1395/06/28	10,600	10,600	10,979	10,529	0.01	2	313	3M
1395/06/27	10,700	10,500	10,800	10,528	(0.17)	29	146K	2B
1395/06/24	10,880	10,500	10,880	10,546	(1.76)	14	59K	618M
1395/06/23	10,888	10,703	10,888	10,735	0.02	4	1K	11M
1395/06/21	10,975	10,600	10,975	10,733	0.32	6	13K	143M
1395/06/20	10,512	10,511	10,989	10,699	(0.16)	5	9K	92M
1395/06/17	11,000	10,570	11,000	10,716	(0.85)	10	33K	347M
1395/06/16	11,000	10,633	11,000	10,808	(0.67)	11	25K	264M
1395/06/15	10,900	10,900	10,900	10,881	0.0	1	1K	11M
1395/06/14	11,000	10,505	11,114	10,881	(1.23)	40	43K	466M
1395/06/13	11,040	10,800	11,134	11,016	2.45	35	98K	1B
1395/06/10	10,710	10,710	11,140	10,753	0.46	12	83K	888M
1395/06/09	10,870	10,869	10,900	10,704	0.15	8	6K	64M
1395/06/08	10,622	10,622	10,655	10,688	(0.05)	10	8K	81M
1395/06/07	10,650	10,635	10,880	10,693	(1.28)	16	51K	548M
1395/06/06	11,000	10,700	11,000	10,832	(0.33)	23	27K	291M
1395/06/03	11,000	10,700	11,000	10,868	(0.63)	24	44K	475M
1395/06/02	10,765	10,765	10,938	10,937	(0.02)	8	11K	120M
1395/06/01	10,950	10,950	11,011	10,939	0.11	14	22K	244M
1395/05/31	11,000	10,910	11,000	10,927	(0.43)	25	175K	2B
1395/05/30	11,000	10,826	11,000	10,974	(0.03)	17	16K	175M
1395/05/27	11,288	10,700	11,288	10,977	0.43	21	36K	399M
1395/05/26	11,300	11,280	11,300	10,930	0.04	3	780	9M
1395/05/25	11,120	11,120	11,290	10,926	0.13	4	4K	39M
1395/05/24	11,165	11,000	11,180	10,912	0.15	14	6K	62M
1395/05/23	11,349	10,700	11,349	10,896	(1.17)	18	34K	360M
1395/05/20	11,101	11,000	11,103	11,025	(3.13)	25	88K	974M
1395/05/19	11,502	11,103	11,740	11,381	(2.62)	42	42K	467M
1395/05/18	11,750	11,236	11,790	11,687	(1.18)	21	21K	241M
1395/05/17	11,899	11,335	11,899	11,827	(0.11)	11	5K	56M
1395/05/16	11,300	11,300	11,948	11,840	0.02	8	2K	24M
1395/05/13	11,940	11,940	11,940	11,838	0.01	5	700	8M
1395/05/12	11,949	11,940	11,949	11,837	0.14	14	9K	113M
1395/05/11	12,000	11,610	12,000	11,821	(1.19)	29	36K	418M
1395/05/10	11,777	11,588	12,198	11,963	(0.11)	20	12K	147M
1395/05/06	11,997	11,525	12,000	11,976	(0.23)	32	26K	315M
1395/05/05	12,000	11,970	12,090	12,004	0.48	35	61K	735M
1395/05/04	12,385	11,720	12,385	11,947	0.27	28	39K	463M
1395/05/03	11,500	11,500	11,996	11,915	4.29	86	198K	2B
1395/05/02	11,398	11,001	11,650	11,425	0.97	56	168K	2B
1395/04/30	11,300	11,030	11,400	11,315	(0.11)	16	13K	152M
1395/04/29	11,300	11,300	11,400	11,327	0.13	12	19K	216M
1395/04/28	11,400	10,768	11,432	11,312	(0.02)	10	13K	152M
1395/04/27	11,100	11,100	11,325	11,314	4.90	93	185K	2B
1395/04/26	10,711	10,710	11,190	10,786	0.29	24	14K	156M
1395/04/23	10,505	10,500	10,998	10,755	(1.67)	36	42K	443M
1395/04/22	11,000	10,470	11,000	10,938	(0.75)	16	19K	201M
1395/04/21	11,000	10,998	11,000	11,021	(0.05)	3	14K	148M
1395/04/20	11,000	11,000	11,003	11,026	(0.45)	27	46K	505M
1395/04/19	11,329	10,612	11,329	11,076	(0.05)	9	3K	36M
1395/04/15	11,000	11,000	11,297	11,082	(0.08)	5	8K	94M
1395/04/14	11,320	11,000	11,419	11,091	0.92	33	41K	453M
1395/04/13	11,314	10,800	11,314	10,990	0.87	18	23K	257M
1395/04/12	10,523	11,100	11,240	10,895	0.76	20	16K	177M
1395/04/09	10,601	10,601	11,279	10,813	0.13	24	9K	102M
1395/04/08	11,159	10,582	11,159	10,799	(0.81)	22	329K	4B
1395/04/06	11,299	10,680	11,420	10,887	(0.05)	12	6K	61M
1395/04/05	10,999	10,600	11,000	10,892	0.77	33	82K	894M
1395/04/02	10,973	10,552	10,999	10,809	0.58	42	132K	1B
1395/04/01	10,699	10,401	10,900	10,747	3.22	46	64K	690M
1395/03/31	10,400	10,300	10,550	10,412	(0.11)	33	59K	617M
1395/03/30	10,738	10,300	10,738	10,423	(1.06)	51	101K	1B
1395/03/29	10,590	10,400	10,744	10,535	0.43	56	174K	2B
1395/03/26	10,590	10,070	10,590	10,490	0.72	23	50K	524M
1395/03/25	10,899	10,370	10,899	10,415	0.03	15	12K	121M
1395/03/24	10,699	10,399	10,699	10,412	1.39	29	53K	556M
1395/03/23	10,380	9,900	10,880	10,269	(1.4)	35	30K	300M
1395/03/22	10,601	10,380	10,999	10,415	(2.55)	28	188K	2B
1395/03/19	10,669	10,600	10,985	10,687	(2.11)	25	83K	890M
1395/03/18	10,800	10,800	11,191	10,917	(2.78)	66	85K	927M
1395/03/17	11,300	11,100	11,300	11,229	0.11	31	87K	977M
1395/03/16	11,498	11,150	11,499	11,217	0.85	16	32K	358M
1395/03/12	11,000	11,000	11,288	11,122	(0.04)	30	54K	605M
1395/03/11	11,196	10,900	11,196	11,126	0.31	27	40K	444M
1395/03/10	11,038	11,038	11,366	11,092	2.37	55	102K	1B
1395/03/09	10,700	10,700	11,250	10,835	0.16	15	18K	191M
1395/03/08	10,410	10,410	10,827	10,818	4.91	113	386K	4B
1395/03/05	10,460	10,050	10,460	10,312	3.51	67	133K	1B
1395/02/28	12,000	11,373	12,089	11,462	(4.25)	85	188K	2B
1395/02/27	12,000	11,731	12,110	11,971	2.00	102	326K	4B
1395/02/26	11,590	11,265	11,789	11,736	4.52	136	506K	6B
1395/02/25	11,000	11,000	11,489	11,228	1.93	32	46K	520M
1395/02/22	11,013	11,000	11,399	11,015	(1.42)	16	104K	1B
1395/02/21	11,289	11,020	11,450	11,174	0.39	37	30K	335M
1395/02/20	11,014	11,014	11,170	11,131	(0.3)	23	26K	289M
1395/02/19	11,150	11,020	11,200	11,165	(0.04)	25	29K	321M
1395/02/18	11,395	11,013	11,395	11,170	(0.92)	13	30K	335M
1395/02/15	11,290	11,013	11,400	11,274	(0.36)	24	37K	415M
1395/02/14	11,320	11,320	11,349	11,315	1.10	12	55K	625M
1395/02/13	11,400	11,020	11,400	11,192	(1.09)	24	44K	485M
1395/02/12	11,102	11,102	11,448	11,315	(0.79)	27	32K	358M
1395/02/11	11,579	11,200	11,598	11,405	0.11	17	23K	262M
1395/02/08	11,598	11,401	11,600	11,393	0.61	19	24K	275M
1395/02/07	11,580	11,010	11,580	11,324	(0.41)	22	16K	174M
1395/02/06	11,679	11,200	11,679	11,371	0.25	24	33K	377M
1395/02/05	11,650	11,350	11,698	11,343	1.20	18	26K	303M
1395/02/04	11,000	11,000	11,450	11,209	0.81	19	42K	468M
1395/02/01	10,850	10,850	11,539	11,119	(0.63)	13	24K	266M
1395/01/31	11,399	11,399	11,399	11,190	0.0	1	100	1M
1395/01/30	11,700	11,002	11,700	11,190	0.08	35	28K	317M
1395/01/29	10,880	10,850	11,400	11,181	2.84	33	51K	579M
1395/01/28	11,100	10,828	11,270	10,872	(4.61)	51	104K	1B
1395/01/25	11,400	11,110	11,400	11,397	(0.52)	31	305K	3B
1395/01/24	11,765	11,320	11,765	11,456	0.26	12	15K	170M
1395/01/23	11,599	11,500	11,600	11,426	0.25	15	11K	131M
1395/01/22	11,255	11,101	11,669	11,398	2.45	65	131K	1B
1395/01/21	11,000	11,000	11,240	11,125	1.17	32	56K	628M
1395/01/18	10,702	10,702	11,255	10,996	(0.62)	98	1M	15B
1395/01/17	11,300	11,000	11,300	11,065	(2.94)	34	77K	848M
1395/01/16	11,001	10,800	11,670	11,400	1.32	27	92K	1B
1395/01/15	10,790	10,790	11,449	11,252	1.71	37	87K	983M
1395/01/14	11,101	11,000	11,748	11,063	(3.69)	26	93K	1B
1395/01/11	11,201	11,201	11,800	11,487	(0.32)	16	15K	169M
1395/01/10	11,500	11,331	11,689	11,524	(0.99)	29	69K	799M
1395/01/09	11,998	11,245	11,998	11,639	(0.94)	80	600K	7B
1395/01/08	12,000	11,750	12,000	11,750	0.13	14	401K	5B
1395/01/07	12,290	11,801	12,290	11,735	0.24	12	8K	96M
1394/12/26	10,901	10,746	11,876	11,707	3.50	92	722K	8B
1394/12/25	11,700	11,200	11,700	11,311	(0.04)	14	14K	163M
1394/12/24	11,379	11,015	11,698	11,316	(0.55)	28	23K	260M
1394/12/22	11,690	11,250	11,690	11,379	(1.02)	40	64K	729M
1394/12/19	11,970	11,401	12,000	11,496	(1.55)	23	71K	812M
1394/12/18	11,900	11,387	11,900	11,677	(1.73)	17	41K	475M
1394/12/17	11,361	11,361	12,089	11,882	2.48	50	120K	1B
1394/12/16	11,500	11,419	11,999	11,595	(0.26)	35	117K	1B
1394/12/15	11,401	11,400	11,980	11,625	0.07	25	112K	1B
1394/12/12	11,400	11,360	11,898	11,617	(0.02)	13	10K	116M
1394/12/11	11,400	11,350	11,898	11,619	(0.8)	24	37K	427M
1394/12/10	12,198	11,650	12,198	11,713	0.47	7	10K	118M
1394/12/09	11,800	11,500	11,990	11,658	(2.64)	37	116K	1B
1394/12/08	12,050	11,800	12,100	11,974	(0.89)	25	47K	556M
1394/12/05	12,051	11,800	12,250	12,081	1.10	30	78K	947M
1394/12/04	12,000	11,650	12,000	11,950	1.86	60	220K	3B
1394/12/03	12,000	11,550	12,180	11,732	1.06	29	27K	324M
1394/12/02	12,250	11,350	12,300	11,609	(2.73)	67	170K	2B
1394/12/01	12,000	11,769	12,390	11,935	(3.66)	96	262K	3B
1394/11/28	12,600	12,160	12,760	12,388	(1.37)	91	96K	1B
1394/11/27	12,906	11,689	12,906	12,560	2.08	141	207K	3B
1394/11/26	12,304	12,304	12,304	12,304	4.99	103	1M	15B
1394/11/25	11,719	11,698	11,723	11,719	4.96	112	530K	6B
1394/11/24	11,000	10,550	11,303	11,165	3.72	97	258K	3B
1394/11/21	9,900	9,900	10,867	10,765	4.01	86	279K	3B
1394/11/20	10,693	10,184	10,693	10,350	1.63	137	1M	10B
1394/11/19	10,000	9,900	10,400	10,184	2.36	59	159K	2B
1394/11/18	9,800	9,701	10,082	9,949	(1.36)	37	193K	2B
1394/11/17	10,085	9,880	10,320	10,086	0.05	36	65K	652M
1394/11/14	10,338	10,000	10,338	10,081	1.47	37	76K	763M
1394/11/13	9,888	9,603	9,999	9,935	4.33	58	363K	4B
1394/11/12	9,511	9,500	9,880	9,523	0.16	121	1M	12B
1394/11/11	9,499	9,499	9,600	9,508	0.07	27	58K	556M
1394/11/10	9,073	9,071	9,702	9,501	(0.47)	40	81K	767M
1394/11/07	10,198	9,408	10,198	9,546	(3.6)	75	205K	2B
1394/11/06	9,903	9,900	9,903	9,903	4.99	110	353K	3B
1394/11/05	9,190	9,190	9,611	9,432	3.04	129	621K	6B
1394/11/04	9,069	9,050	9,248	9,154	3.31	78	165K	2B
1394/11/03	8,800	8,723	9,070	8,861	(0.64)	112	977K	9B
1394/10/30	9,000	8,723	9,000	8,918	(0.41)	19	20K	178M
1394/10/29	8,700	8,700	9,073	8,955	3.63	46	57K	515M
1394/10/28	8,760	8,565	8,760	8,641	(1.2)	17	56K	481M
1394/10/27	8,888	8,660	8,900	8,746	(1.74)	19	47K	404M
1394/10/26	8,950	8,622	8,999	8,901	(1.06)	23	38K	336M
1394/10/23	8,999	8,904	9,080	8,996	1.90	43	98K	879M
1394/10/22	8,820	8,600	8,923	8,828	3.87	70	259K	2B
1394/10/21	8,420	8,410	8,700	8,499	1.09	32	45K	387M
1394/10/20	8,421	8,385	8,425	8,407	0.23	42	65K	550M
1394/10/19	8,400	8,381	8,450	8,388	(0.15)	52	116K	972M
1394/10/16	8,450	8,303	8,500	8,401	(0.83)	35	104K	878M
1394/10/15	8,699	8,451	8,699	8,471	1.19	30	64K	545M
1394/10/14	8,480	8,381	8,480	8,371	0.30	31	36K	300M
1394/10/13	8,310	8,300	8,350	8,346	(0.08)	14	12K	97M
1394/10/12	8,470	8,332	8,590	8,353	(1.07)	27	90K	752M
1394/10/09	8,352	8,352	8,530	8,443	0.46	8	25K	214M
1394/10/07	8,670	8,410	8,670	8,404	0.10	11	22K	182M
1394/10/06	8,440	8,440	8,660	8,396	0.14	2	3K	27M
1394/10/05	8,690	8,400	8,690	8,384	0.05	10	6K	49M
1394/10/02	8,311	8,311	8,500	8,380	(0.5)	41	144K	1B
1394/10/01	8,403	8,401	8,410	8,422	(0.05)	9	11K	93M
1394/09/30	8,666	8,301	8,666	8,426	(0.98)	14	41K	342M
1394/09/29	8,421	8,421	8,510	8,509	(1.4)	11	41K	342M
1394/09/28	8,410	8,260	8,410	8,630	(0.74)	14	11K	95M
1394/09/25	8,790	8,650	8,823	8,694	0.09	20	23K	196M
1394/09/24	8,700	8,551	8,888	8,686	(0.23)	47	74K	646M
1394/09/23	8,998	8,660	8,999	8,706	0.09	50	170K	1B
1394/09/22	8,700	8,660	9,049	8,698	(0.34)	44	120K	1B
1394/09/18	8,898	8,650	8,750	8,728	(2.36)	20	63K	547M
1394/09/17	8,800	8,550	9,093	8,939	2.39	87	182K	2B
1394/09/16	8,514	8,502	8,650	8,730	(0.29)	9	9K	74M
1394/09/15	8,700	8,650	8,940	8,755	(0.34)	23	37K	326M
1394/09/14	8,980	8,850	8,980	8,785	0.06	8	4K	36M
1394/09/10	8,700	8,700	8,701	8,780	(1.0)	11	37K	322M
1394/09/09	8,949	8,700	8,949	8,869	(1.41)	6	31K	266M
1394/09/08	8,950	8,800	9,000	8,996	(0.45)	13	18K	156M
1394/09/07	9,243	8,900	9,243	9,037	(0.28)	10	12K	108M
1394/09/04	9,000	9,000	9,150	9,062	0.80	13	43K	393M
1394/09/03	9,050	8,900	9,090	8,990	3.00	47	98K	877M
1394/09/02	8,799	8,621	8,889	8,728	0.02	55	83K	726M
1394/09/01	8,402	8,401	8,886	8,726	(0.58)	19	42K	369M
1394/08/30	8,900	8,600	8,900	8,777	(2.65)	30	52K	452M
1394/08/27	8,702	8,701	9,150	9,016	(0.91)	26	29K	257M
1394/08/26	8,900	8,895	9,330	9,099	(1.04)	62	76K	690M
1394/08/25	9,202	9,050	9,202	9,195	4.92	120	623K	6B
1394/08/24	8,385	8,385	8,928	8,764	3.07	43	190K	2B
1394/08/23	8,452	8,402	8,629	8,503	(0.22)	24	65K	549M
1394/08/20	8,351	8,350	8,539	8,522	(0.21)	7	12K	100M
1394/08/19	8,638	8,532	8,638	8,540	0.08	8	6K	49M
1394/08/18	8,399	8,399	8,620	8,533	3.34	43	101K	859M
1394/08/17	8,200	8,200	8,400	8,257	(0.33)	22	55K	458M
1394/08/16	8,200	8,100	8,459	8,284	0.0	17	35K	293M
1394/08/13	8,257	8,205	8,481	8,284	(0.17)	15	20K	163M
1394/08/12	8,500	8,500	8,500	8,298	0.07	5	2K	17M
1394/08/11	8,325	8,216	8,325	8,292	0.04	13	8K	70M
1394/08/10	8,500	8,213	8,500	8,289	(0.1)	10	14K	120M
1394/08/09	8,539	8,537	8,540	8,297	0.33	6	7K	60M
1394/08/06	8,171	8,171	8,171	8,270	0.0	1	220	2M
1394/08/05	8,170	8,170	8,179	8,270	(0.1)	6	5K	44M
1394/08/04	8,225	8,151	8,225	8,278	(1.15)	11	39K	317M
1394/08/03	8,200	8,200	8,201	8,374	0.0	2	101	828K
1394/07/29	8,550	8,200	8,550	8,374	(0.06)	3	2K	20M
1394/07/28	8,201	8,200	8,229	8,379	(0.04)	5	1K	11M
1394/07/27	8,252	8,251	8,479	8,382	(0.86)	11	25K	207M
1394/07/26	8,240	8,240	8,490	8,455	(0.79)	13	22K	184M
1394/07/25	8,600	8,320	8,610	8,522	0.82	29	54K	459M
1394/07/22	8,450	8,225	8,600	8,453	0.0	4	3K	21M
1394/07/21	8,265	8,265	8,265	8,453	(0.01)	1	195	2M
1394/07/20	8,535	8,400	8,535	8,454	0.92	40	44K	370M
1394/07/19	8,171	8,171	8,526	8,377	(1.83)	24	59K	489M
1394/07/18	8,599	8,301	8,600	8,533	(0.68)	17	20K	167M
1394/07/15	8,639	8,103	8,639	8,591	4.41	70	327K	3B
1394/07/14	8,228	8,228	8,228	8,228	4.99	15	70K	576M
1394/07/13	7,670	7,670	8,038	7,837	2.36	58	174K	1B
1394/07/12	7,680	7,380	7,680	7,656	(0.31)	34	63K	480M
1394/07/11	7,690	7,670	7,699	7,680	0.12	16	62K	476M
1394/07/08	7,522	7,522	7,700	7,671	0.33	12	36K	279M
1394/07/07	7,610	7,610	7,727	7,646	0.43	5	20K	156M
1394/07/06	7,720	7,124	7,720	7,613	2.63	14	58K	444M
1394/07/05	7,110	7,100	7,110	7,418	(0.28)	2	4K	32M
1394/07/01	7,311	7,311	7,371	7,439	(0.03)	4	1K	10M
1394/06/31	7,347	7,347	7,690	7,441	1.28	18	79K	589M
1394/06/29	7,750	7,149	7,799	7,347	(1.33)	20	46K	339M
1394/06/28	7,320	7,320	7,350	7,446	(0.49)	5	17K	125M
1394/06/25	7,278	7,278	7,309	7,483	(0.4)	7	10K	69M
1394/06/24	7,950	7,277	7,998	7,513	(1.92)	41	59K	442M
1394/06/23	7,600	7,503	7,888	7,660	0.12	11	36K	274M
1394/06/21	7,971	7,524	7,971	7,651	(0.3)	9	15K	111M
1394/06/18	7,660	7,601	7,720	7,674	(3.42)	53	131K	1B
1394/06/17	7,810	7,705	7,980	7,946	(0.04)	7	3K	27M
1394/06/16	7,950	7,733	7,950	7,949	(0.28)	11	10K	75M
1394/06/15	7,612	7,612	7,701	7,971	(0.33)	2	6K	45M
1394/06/14	7,801	7,750	7,801	7,997	(0.5)	10	11K	83M
1394/06/11	7,970	7,730	7,970	8,037	(0.97)	5	15K	113M
1394/06/10	8,130	7,800	8,180	8,116	(0.17)	6	6K	44M
1394/06/09	8,100	8,100	8,150	8,130	0.02	9	17K	138M
1394/06/07	8,100	7,963	8,100	8,128	(0.48)	5	18K	142M
1394/06/04	8,200	7,834	8,500	8,167	(0.83)	13	16K	130M
1394/05/31	8,000	8,000	8,001	8,235	(0.87)	4	16K	132M
1394/05/28	8,005	8,000	8,005	8,307	(0.23)	4	4K	32M
1394/05/27	8,300	8,300	8,302	8,326	(0.59)	5	46K	380M
1394/05/26	8,200	8,200	8,200	8,375	(0.12)	3	4K	32M
1394/05/25	8,300	8,121	8,500	8,385	(0.63)	5	18K	148M
1394/05/21	8,400	8,350	8,400	8,438	(0.42)	5	20K	170M
1394/05/19	8,500	8,321	8,500	8,474	(1.25)	4	31K	258M
1394/05/18	8,500	8,500	8,500	8,581	(0.08)	2	6K	48M
1394/05/17	8,401	8,401	8,421	8,588	(0.79)	6	19K	164M
1394/05/14	8,420	8,420	8,770	8,656	3.55	32	84K	723M
1394/05/13	8,200	8,200	8,448	8,359	(0.35)	6	14K	119M
1394/05/12	8,284	8,260	8,284	8,388	(0.13)	4	6K	49M
1394/05/11	8,100	8,100	8,488	8,399	(0.11)	12	68K	571M
1394/05/10	8,797	8,200	8,797	8,408	0.02	10	8K	69M
1394/05/07	8,450	8,001	8,498	8,406	3.85	33	143K	1B
1394/05/06	8,100	7,970	8,350	8,094	(2.1)	27	50K	400M
1394/05/05	8,100	8,000	8,100	8,268	(1.02)	8	20K	161M
1394/05/04	8,765	8,161	8,765	8,353	(0.08)	11	6K	51M
1394/05/03	8,405	8,353	8,405	8,360	(4.91)	23	90K	749M
1394/04/31	9,177	8,520	9,178	8,792	(1.84)	32	49K	429M
1394/04/30	9,098	9,000	9,200	8,957	1.70	18	34K	306M
1394/04/29	9,190	8,413	9,196	8,807	0.33	14	27K	243M
1394/04/24	8,325	8,325	9,049	8,778	1.82	36	59K	523M
1394/04/23	8,500	8,486	8,658	8,621	4.55	76	271K	2B
1394/04/22	7,950	7,950	8,301	8,246	4.30	41	82K	680M
1394/04/21	7,950	7,870	7,960	7,906	(0.1)	22	45K	359M
1394/04/20	8,026	7,710	8,026	7,914	0.30	28	31K	246M
1394/04/16	7,789	7,789	7,967	7,890	3.98	26	61K	480M
1394/04/15	7,770	7,600	7,770	7,588	0.07	15	15K	111M
1394/04/14	7,670	7,400	7,670	7,583	(0.12)	23	63K	480M
1394/04/13	7,491	7,253	7,677	7,592	3.82	21	85K	647M
1394/04/10	7,202	7,111	7,321	7,313	(0.14)	13	13K	92M
1394/04/09	7,510	7,200	7,510	7,323	0.12	27	42K	310M
1394/04/08	7,020	7,020	7,580	7,314	(0.31)	5	12K	87M
1394/04/07	7,415	7,257	7,689	7,337	(3.94)	40	56K	404M
1394/04/06	7,989	7,505	7,989	7,638	(0.09)	21	19K	144M
1394/04/03	7,700	7,600	7,804	7,645	2.85	46	48K	373M
1394/04/02	7,280	7,280	7,457	7,433	4.66	48	87K	643M
1394/04/01	7,102	6,990	7,249	7,102	1.37	35	74K	524M
1394/03/31	6,869	6,700	7,290	7,006	0.29	35	35K	248M
1394/03/30	7,139	6,901	7,139	6,986	1.22	36	47K	332M
1394/03/27	6,871	6,871	7,150	6,902	1.22	36	35K	242M
1394/03/26	6,812	6,812	6,850	6,819	0.10	10	14K	94M
1394/03/25	7,133	6,705	7,133	6,812	(1.9)	19	52K	353M
1394/03/24	6,900	6,900	7,179	6,944	1.43	16	22K	161M
1394/03/23	6,850	6,800	7,050	6,846	0.80	40	23K	162M
1394/03/20	6,800	6,570	7,000	6,792	(1.42)	32	48K	324M
1394/03/19	6,901	6,820	6,901	6,890	(3.6)	26	59K	403M
1394/03/18	7,171	7,099	7,800	7,147	(4.35)	50	92K	656M
1394/03/17	7,958	7,397	7,958	7,472	(4.03)	34	59K	438M
1394/03/16	7,950	7,950	7,950	7,786	0.0	1	177	1M
1394/03/12	7,715	7,604	7,725	7,786	(1.05)	22	26K	198M
1394/03/11	7,602	7,602	7,800	7,869	(0.49)	6	12K	91M
1394/03/10	8,190	7,718	8,190	7,908	(0.58)	32	17K	131M
1394/03/09	8,000	7,810	8,000	7,954	(1.46)	35	47K	368M
1394/03/06	8,200	7,950	8,200	8,072	(2.45)	57	61K	487M
1394/03/05	8,295	8,015	8,596	8,275	(1.79)	176	307K	3B
1394/03/04	8,720	8,284	8,720	8,426	9.29	55	126K	1B
1394/02/28	9,250	9,200	9,250	9,210	0.63	58	106K	981M
1394/02/27	9,298	9,067	9,299	9,152	(1.97)	38	62K	566M
1394/02/23	9,400	9,030	9,590	9,336	(0.74)	59	293K	3B
1394/02/22	9,989	9,386	9,989	9,406	(3.79)	52	101K	951M
1394/02/21	10,270	9,713	10,270	9,777	(3.36)	82	233K	2B
1394/02/20	10,295	9,952	10,295	10,117	(0.32)	17	16K	163M
1394/02/19	10,300	10,050	10,300	10,149	1.21	39	49K	495M
1394/02/16	10,070	10,000	10,280	10,028	0.59	27	24K	241M
1394/02/15	10,068	9,652	10,068	9,969	(0.15)	18	8K	78M
1394/02/14	10,200	9,760	10,200	9,984	0.01	6	2K	23M
1394/02/13	9,700	9,700	10,100	9,983	(0.01)	8	2K	19M
1394/02/09	9,900	9,900	10,100	9,984	0.37	33	32K	322M
1394/02/08	10,109	9,812	10,109	9,947	2.32	45	58K	577M
1394/02/07	9,502	9,502	9,731	9,721	3.89	82	101K	981M
1394/02/06	9,450	9,450	9,480	9,357	0.49	15	21K	199M
1394/02/05	9,110	9,110	9,361	9,311	0.0	2	846	8M
1394/02/02	9,165	9,165	9,165	9,311	(0.09)	2	4K	33M
1394/02/01	9,487	9,250	9,487	9,319	(0.11)	23	9K	84M
1394/01/30	9,200	9,180	9,200	9,329	(0.04)	3	2K	18M
1394/01/29	9,410	9,065	9,410	9,333	(0.77)	17	21K	196M
1394/01/26	9,599	9,304	9,599	9,405	(0.1)	22	17K	156M
1394/01/25	9,644	9,401	9,644	9,414	(0.01)	14	19K	182M
1394/01/24	9,584	9,300	9,584	9,415	0.05	18	11K	99M
1394/01/23	9,252	9,251	9,480	9,410	(0.13)	12	7K	69M
1394/01/22	9,595	9,401	9,595	9,422	0.13	14	33K	313M
1394/01/19	9,400	9,081	9,595	9,410	0.03	14	24K	224M
1394/01/18	9,047	9,047	9,450	9,407	(0.16)	10	5K	42M
1394/01/17	9,706	9,111	9,706	9,422	0.95	37	45K	423M
1394/01/16	9,551	9,551	9,551	9,333	1.62	12	28K	271M
1394/01/15	9,428	9,428	9,428	9,184	1.30	6	23K	215M
1394/01/11	8,770	8,770	9,090	9,066	(0.09)	15	5K	42M
1394/01/10	9,010	9,002	9,010	9,074	(0.03)	5	3K	24M
1394/01/09	9,199	9,050	9,199	9,077	1.82	42	60K	546M
1394/01/08	9,000	9,000	9,100	8,915	0.12	5	5K	46M
1394/01/05	8,606	8,603	8,606	8,904	(0.02)	3	570	5M
1393/12/27	9,066	8,911	9,090	8,906	0.18	14	8K	71M
1393/12/25	9,180	9,180	9,180	8,890	0.01	1	340	3M
1393/12/24	9,100	8,890	9,150	8,889	0.03	16	3K	26M
1393/12/23	9,150	8,800	9,150	8,886	0.02	5	580	5M
1393/12/20	8,705	8,705	8,705	8,884	(0.09)	4	3K	26M
1393/12/19	8,702	8,606	8,702	8,892	(0.55)	7	12K	102M
1393/12/18	8,706	8,706	8,999	8,941	(0.08)	4	2K	21M
1393/12/17	8,601	8,601	8,602	8,948	(0.08)	3	1K	12M
1393/12/13	9,298	8,950	9,298	8,955	0.10	6	11K	101M
1393/12/12	9,000	8,711	9,000	8,946	(0.86)	14	22K	189M
1393/12/11	8,999	8,999	9,080	9,024	(0.01)	31	8K	76M
1393/12/10	9,090	8,920	9,090	9,025	(0.09)	6	7K	59M
1393/12/09	9,013	8,917	9,180	9,033	(2.75)	19	55K	493M
1393/12/06	9,150	9,061	9,255	9,288	(0.23)	13	12K	108M
1393/12/05	9,249	9,249	9,400	9,309	(1.26)	78	48K	445M
1393/12/04	9,252	9,252	9,499	9,428	(0.21)	14	18K	169M
1393/12/03	9,730	9,200	9,730	9,448	(0.53)	13	14K	130M
1393/12/02	9,460	9,354	9,650	9,498	0.04	13	7K	68M
1393/11/29	9,450	9,210	9,450	9,494	(0.02)	3	1K	10M
1393/11/28	9,699	9,233	9,699	9,496	(0.11)	12	9K	86M
1393/11/27	9,511	9,142	9,513	9,506	(0.07)	13	7K	62M
1393/11/26	9,401	9,401	9,840	9,513	0.01	13	3K	29M
1393/11/25	9,500	9,500	9,550	9,512	0.0	4	490	5M
1393/11/20	9,501	9,211	9,551	9,512	(0.07)	6	9K	84M
1393/11/19	9,521	9,501	9,805	9,519	(3.81)	26	33K	313M
1393/11/18	9,999	9,641	9,999	9,896	(0.12)	10	9K	91M
1393/11/15	9,988	9,700	9,999	9,908	2.50	38	40K	401M
1393/11/14	9,350	9,350	9,750	9,666	(0.5)	12	11K	110M
1393/11/13	10,000	9,600	10,000	9,715	(1.83)	28	23K	223M
1393/11/12	10,000	9,750	10,000	9,896	(0.1)	15	4K	35M
1393/11/11	9,750	9,622	9,936	9,906	3.68	24	33K	331M
1393/11/08	9,251	9,250	9,748	9,554	1.52	24	15K	150M
1393/11/07	9,200	9,200	9,500	9,411	0.12	10	4K	39M
1393/11/06	9,520	9,061	9,520	9,400	(0.31)	13	4K	36M
1393/11/05	9,412	9,412	9,500	9,429	(3.82)	34	32K	300M
1393/11/04	9,544	9,543	9,600	9,804	(1.37)	16	10K	94M
1393/11/01	9,781	9,776	9,787	9,940	(2.39)	12	17K	166M
1393/10/30	9,674	9,674	10,236	10,183	3.45	53	45K	455M
1393/10/29	9,999	9,666	10,000	9,843	(1.71)	8	15K	148M
1393/10/28	10,001	9,760	10,001	10,014	(0.93)	9	20K	203M
1393/10/27	10,429	10,212	10,432	10,108	0.76	26	6K	66M
1393/10/24	10,182	9,806	10,182	10,032	(1.48)	3	12K	118M
1393/10/23	10,201	10,200	10,201	10,183	0.01	3	2K	20M
1393/10/22	10,179	10,179	10,182	10,182	3.99	26	30K	307M
1393/10/21	9,775	9,773	10,369	9,791	(3.82)	56	83K	809M
1393/10/20	10,598	10,000	10,598	10,180	(0.12)	3	2K	22M
1393/10/17	10,000	9,982	10,100	10,192	(0.24)	11	4K	36M
1393/10/16	10,000	9,955	10,100	10,217	(1.47)	14	13K	132M
1393/10/15	10,432	10,328	10,500	10,369	(3.59)	21	37K	380M
1393/10/14	10,765	10,755	10,765	10,755	(4.0)	24	47K	506M
1393/10/13	11,887	11,014	11,887	11,203	(2.34)	42	53K	597M
1393/10/10	11,600	11,303	11,600	11,472	2.55	51	44K	502M
1393/10/09	11,000	11,000	11,218	11,187	3.71	64	56K	627M
1393/10/08	10,490	10,102	10,921	10,787	2.71	31	58K	622M
1393/10/07	10,480	10,480	10,795	10,502	0.16	20	13K	136M
1393/10/06	10,530	10,480	10,600	10,485	(3.95)	30	29K	299M
1393/10/03	11,063	10,750	11,063	10,916	2.52	30	63K	693M
1393/10/01	10,648	10,648	10,653	10,648	3.94	17	28K	295M
1393/09/29	10,154	10,154	10,246	10,244	3.98	59	58K	590M
1393/09/26	10,154	9,865	10,154	9,852	0.90	14	10K	97M
1393/09/25	9,965	9,801	9,965	9,764	1.90	19	20K	199M
1393/09/24	9,582	9,581	9,600	9,582	(3.99)	75	81K	773M
1393/09/23	10,003	9,945	10,200	9,980	(3.66)	29	35K	347M
1393/09/19	10,400	10,400	10,400	10,359	0.0	1	100	1M
1393/09/18	10,680	10,000	10,680	10,359	0.26	50	20K	207M
1393/09/17	10,060	10,060	10,540	10,332	0.28	10	6K	62M
1393/09/16	10,507	10,213	10,550	10,303	(3.15)	51	42K	429M
1393/09/15	10,100	10,100	10,922	10,638	1.29	113	97K	1B
1393/09/12	10,822	10,492	10,822	10,502	(3.91)	136	99K	1B
1393/09/11	11,100	10,712	11,200	10,929	0.74	30	14K	152M
1393/09/10	11,200	10,722	11,299	10,849	(2.86)	42	24K	259M
1393/09/09	11,121	10,952	11,121	11,168	(2.1)	35	15K	170M
1393/09/08	11,718	11,030	11,718	11,408	(0.66)	31	43K	489M
1393/09/05	11,600	11,150	11,718	11,484	(0.97)	26	15K	166M
1393/09/04	11,410	11,377	11,410	11,596	(2.15)	17	15K	172M
1393/09/03	11,661	11,352	12,022	11,851	0.23	42	50K	591M
1393/09/02	11,800	11,800	11,999	11,824	1.27	35	18K	209M
1393/09/01	11,850	11,600	11,850	11,676	(0.28)	19	12K	143M
1393/08/28	11,600	11,503	11,900	11,709	(1.51)	37	22K	252M
1393/08/27	12,171	11,806	12,171	11,888	(3.33)	44	46K	544M
1393/08/26	12,000	12,000	12,366	12,297	3.41	74	54K	667M
1393/08/25	12,000	11,761	12,017	11,891	(2.2)	79	72K	852M
1393/08/24	12,300	12,000	12,300	12,158	(0.9)	39	22K	268M
1393/08/21	12,700	12,249	12,700	12,269	(3.84)	131	132K	2B
1393/08/20	12,993	12,501	12,993	12,759	(1.61)	53	50K	637M
1393/08/19	13,260	12,702	13,260	12,968	1.06	60	55K	711M
1393/08/18	12,797	12,797	13,000	12,832	0.56	98	121K	2B
1393/08/17	12,770	12,511	12,809	12,761	3.41	72	99K	1B
1393/08/14	12,366	12,210	12,395	12,340	(1.03)	72	107K	1B
1393/08/11	12,361	12,360	12,592	12,468	(1.96)	46	48K	604M
1393/08/10	12,400	12,400	12,888	12,717	2.42	98	79K	1B
1393/08/07	12,200	12,100	12,597	12,416	(0.02)	104	120K	1B
1393/08/06	12,715	12,268	12,715	12,419	(0.81)	69	55K	685M
1393/08/05	12,669	12,027	12,850	12,520	(0.06)	105	123K	2B
1393/08/04	13,193	12,301	13,193	12,528	(2.14)	83	79K	992M
1393/08/03	12,795	12,768	12,804	12,802	3.98	185	295K	4B
1393/07/30	12,100	11,880	12,433	12,312	2.99	266	229K	3B
1393/07/29	12,190	11,810	12,248	11,955	(2.26)	100	96K	1B
1393/07/28	12,100	12,000	12,363	12,232	2.89	202	250K	3B
1393/07/27	12,330	11,716	12,330	11,888	(1.65)	142	183K	2B
1393/07/26	12,213	11,791	12,215	12,087	2.90	285	340K	4B
1393/07/23	11,746	11,745	11,746	11,746	3.99	94	166K	2B
1393/07/22	11,270	11,111	11,296	11,295	3.99	143	332K	4B
1393/07/20	10,800	10,800	11,000	10,862	(0.17)	19	31K	340M
1393/07/19	11,280	10,805	11,280	10,881	0.16	20	17K	186M
1393/07/16	10,900	10,850	11,180	10,864	0.19	20	6K	68M
1393/07/15	11,150	10,763	11,490	10,843	(3.22)	24	30K	327M
1393/07/14	11,315	11,121	11,315	11,204	(2.1)	28	38K	429M
1393/07/12	11,430	11,250	11,508	11,444	0.13	14	11K	124M
1393/07/09	11,530	11,270	11,530	11,429	(0.34)	15	12K	131M
1393/07/08	11,200	11,200	11,600	11,468	1.80	31	64K	729M
1393/07/07	11,200	11,200	11,380	11,265	(0.53)	8	14K	158M
1393/07/06	11,600	11,215	11,640	11,325	(2.91)	47	55K	626M
1393/07/05	11,859	11,300	11,859	11,665	2.30	107	118K	1B
1393/07/02	11,400	10,850	11,460	11,403	3.48	74	139K	2B
1393/07/01	11,618	10,850	11,618	11,020	(1.79)	46	32K	348M
1393/06/31	11,399	10,965	11,585	11,221	(0.99)	44	66K	735M
1393/06/30	10,590	10,590	11,447	11,333	2.96	43	52K	588M
1393/06/29	11,450	10,820	11,450	11,007	(0.53)	14	8K	91M
1393/06/26	11,000	10,811	11,370	11,066	(1.13)	12	14K	152M
1393/06/25	11,301	11,131	11,400	11,192	(3.47)	48	45K	499M
1393/06/24	11,799	11,270	11,990	11,594	(0.42)	71	37K	431M
1393/06/23	11,210	11,210	11,995	11,643	(0.26)	25	6K	74M
1393/06/22	12,300	11,468	12,420	11,673	(2.28)	110	138K	2B
1393/06/19	11,919	11,220	12,154	11,945	2.21	148	215K	3B
1393/06/18	12,280	11,401	12,280	11,687	(1.04)	55	47K	547M
1393/06/17	11,500	11,440	11,851	11,810	3.63	114	155K	2B
1393/06/16	11,397	11,395	11,859	11,396	(3.99)	73	142K	2B
1393/06/15	12,747	11,845	12,747	11,869	(3.8)	58	65K	769M
1393/06/12	12,350	12,288	12,980	12,338	(3.61)	112	94K	1B
1393/06/11	12,000	12,000	12,980	12,800	2.56	121	130K	2B
1393/06/10	12,683	12,288	13,000	12,481	(2.48)	82	65K	810M
1393/06/09	12,777	12,777	13,249	12,799	(3.83)	55	58K	746M
1393/06/08	13,499	13,000	13,499	13,309	0.84	183	149K	2B
1393/06/05	13,200	13,003	13,200	13,198	3.98	116	362K	5B
1393/06/04	12,303	12,303	13,327	12,693	(0.95)	280	500K	6B
1393/06/03	12,403	12,403	12,403	12,815	(0.81)	9	6K	70M
1393/06/02	12,612	12,612	12,612	12,919	(1.66)	12	12K	147M
1393/06/01	13,137	13,137	13,137	13,137	(4.0)	17	67K	880M
1393/05/29	14,020	13,647	14,020	13,684	(3.74)	273	625K	9B
1393/05/28	13,750	13,750	14,300	14,215	39.64	379	1M	17B
1393/05/14	44,800	44,800	46,963	46,901	3.86	305	203K	10B
1393/05/13	45,700	44,800	45,999	45,157	(2.28)	75	27K	1B
1393/05/12	45,695	45,695	46,102	46,209	(0.89)	34	15K	707M
1393/05/11	48,000	46,301	48,000	46,626	(0.37)	40	18K	848M
1393/05/06	47,779	45,500	47,779	46,801	1.38	28	26K	1B
1393/05/05	46,000	45,700	46,999	46,165	0.15	24	5K	232M
1393/05/04	48,000	45,252	49,000	46,097	(2.21)	139	101K	5B
1393/05/01	47,500	46,000	47,705	47,137	2.76	189	169K	8B
1393/04/31	45,871	45,870	45,871	45,871	4.00	109	119K	5B
1393/04/30	44,107	43,999	44,107	44,107	4.00	50	58K	3B
1393/04/29	42,411	42,411	42,411	42,411	4.00	52	70K	3B
1393/04/25	40,103	40,103	40,103	40,780	(2.38)	11	17K	668M
1393/04/24	40,331	40,331	40,331	41,773	(0.57)	6	4K	160M
1393/04/23	41,000	40,830	41,001	42,011	(1.22)	19	9K	360M
1393/04/22	40,851	40,851	40,861	42,531	(0.04)	6	250	10M
1393/04/21	42,340	42,340	42,350	42,546	(0.01)	2	704	30M
1393/04/18	40,884	40,884	42,589	42,551	(0.08)	10	856	35M
1393/04/17	42,655	42,411	43,490	42,586	(1.65)	27	25K	1B
1393/04/16	41,715	40,905	44,200	43,299	1.62	47	76K	3B
1393/04/15	41,994	40,200	43,536	42,609	1.78	48	48K	2B
1393/04/14	41,000	41,000	41,994	41,862	3.67	20	97K	4B
1393/04/11	40,440	40,000	40,458	40,379	3.80	30	42K	2B
1393/04/10	37,835	37,835	40,980	38,902	(1.29)	34	48K	2B
1393/04/08	38,032	38,032	38,100	39,411	(0.52)	9	4K	138M
1393/04/07	38,097	38,097	38,097	39,616	(0.17)	3	1K	46M
1393/04/04	38,405	38,402	38,600	39,684	(0.79)	12	6K	220M
1393/04/03	40,350	39,500	40,350	40,002	(0.02)	8	2K	61M
1393/04/02	40,998	39,000	40,998	40,011	(0.11)	18	5K	181M
1393/04/01	40,878	40,000	40,878	40,055	0.06	17	3K	103M
1393/03/31	39,988	38,201	40,800	40,031	1.39	29	27K	1B
1393/03/28	38,500	38,211	39,000	39,483	(0.26)	10	2K	91M
1393/03/27	38,162	38,162	39,996	39,584	(0.42)	19	3K	122M
1393/03/26	40,888	38,284	40,888	39,752	(0.32)	15	3K	121M
1393/03/25	38,700	38,688	38,700	39,879	(1.04)	16	7K	283M
1393/03/24	39,400	38,777	39,400	40,299	(0.23)	10	2K	98M
1393/03/21	40,000	39,271	40,990	40,392	(0.1)	22	12K	468M
1393/03/20	39,750	39,400	40,497	40,433	(1.02)	22	10K	385M
1393/03/19	39,338	39,338	40,911	40,848	(0.31)	12	3K	118M
1393/03/18	39,995	39,995	41,488	40,977	(1.64)	41	18K	712M
1393/03/17	42,014	41,001	42,014	41,660	3.12	82	51K	2B
1393/03/13	40,411	40,100	40,411	40,399	3.97	117	224K	9B
1393/03/12	38,857	38,857	38,857	38,857	4.00	9	28K	1B
1393/03/11	38,675	38,675	38,675	37,363	0.47	8	3K	127M
1393/03/10	38,132	38,132	38,132	37,188	1.42	11	10K	380M
1393/02/29	43,100	41,003	43,100	42,166	(0.23)	69	33K	1B
1393/02/28	41,300	41,300	43,044	42,265	2.12	93	85K	4B
1393/02/27	41,522	41,522	41,522	41,389	3.67	34	26K	1B
1393/02/24	41,133	41,133	41,133	39,925	0.95	19	7K	272M
1393/02/22	40,162	40,162	40,162	39,551	2.42	16	17K	680M
1393/02/21	38,001	38,001	39,445	38,618	1.82	30	29K	1B
1393/02/20	37,411	37,411	39,800	37,928	(2.38)	51	32K	1B
1393/02/17	39,500	38,847	39,999	38,852	(3.99)	65	101K	4B
1393/02/16	40,050	39,359	40,050	40,465	(1.3)	43	11K	444M
1393/02/15	40,000	40,000	41,999	40,998	(0.83)	23	8K	305M
1393/02/14	40,501	40,494	42,180	41,342	(1.99)	41	50K	2B
1393/02/13	41,301	41,102	41,310	42,181	(1.39)	24	11K	436M
1393/02/10	41,181	41,180	41,250	42,774	(0.28)	11	2K	82M
1393/02/09	41,643	41,475	41,644	42,895	(0.71)	16	5K	223M
1393/02/08	41,625	41,625	41,710	43,203	(0.36)	9	3K	108M
1393/02/07	44,226	42,010	44,226	43,358	1.96	35	30K	1B
1393/02/06	41,601	41,601	43,592	42,525	1.45	22	13K	574M
1393/02/03	41,733	41,733	42,500	41,916	0.44	17	26K	1B
1393/02/02	41,899	41,000	41,899	41,733	1.99	16	30K	1B
1393/02/01	41,600	41,001	42,000	40,917	0.14	20	2K	97M
1393/01/31	39,756	39,750	41,595	40,861	(0.77)	19	14K	562M
1393/01/30	41,999	39,839	41,999	41,179	(0.77)	17	9K	376M
1393/01/27	42,600	41,210	42,998	41,498	0.24	31	8K	345M
1393/01/26	40,755	40,755	42,576	41,399	(2.48)	51	26K	1B
1393/01/25	40,939	40,939	40,939	42,453	(0.45)	7	3K	128M
1393/01/24	40,968	40,968	40,968	42,644	(0.07)	4	505	21M
1393/01/23	42,600	41,608	42,990	42,675	(1.54)	28	12K	489M
1393/01/20	42,500	42,500	44,997	43,341	(0.51)	26	9K	382M
1393/01/19	43,000	42,413	43,001	43,563	(1.4)	31	11K	451M
1393/01/18	44,000	42,700	45,439	44,180	(0.32)	26	4K	181M
1393/01/17	45,000	42,800	45,000	44,321	(0.26)	15	4K	179M
1393/01/16	46,000	44,000	46,000	44,437	0.05	8	1K	54M
1393/01/11	44,899	44,500	45,033	44,415	2.57	32	22K	990M
1393/01/10	44,979	44,000	44,979	43,301	0.10	11	776	35M
1393/01/09	44,828	44,820	44,828	43,256	0.35	18	2K	111M
1393/01/06	44,595	43,700	44,595	43,104	0.52	20	4K	173M
1393/01/05	42,250	42,105	44,282	42,880	0.70	12	6K	271M
1392/12/28	43,700	42,101	43,905	42,580	0.86	23	8K	330M
1392/12/27	43,011	43,011	43,011	42,217	2.08	21	15K	626M
1392/12/26	42,908	42,908	42,908	41,357	0.24	5	2K	72M
1392/12/25	42,650	41,920	42,654	41,258	0.59	19	5K	198M
1392/12/24	39,160	39,160	41,920	41,014	1.75	40	13K	548M
1392/12/21	41,988	39,051	41,988	40,308	(0.9)	29	12K	470M
1392/12/20	39,501	39,501	41,520	40,676	(0.95)	30	31K	1B
1392/12/19	40,388	40,388	41,960	41,066	(2.39)	64	107K	4B
1392/12/18	41,424	41,424	41,426	42,070	(2.5)	21	18K	726M
1392/12/17	44,240	42,448	45,400	43,150	(2.41)	31	25K	1B
1392/12/14	44,075	44,075	47,747	44,216	(3.69)	62	42K	2B
1392/12/13	44,537	44,537	44,537	45,911	(1.04)	20	7K	323M
1392/12/12	46,232	45,497	46,232	46,392	(2.11)	15	15K	673M
1392/12/11	46,225	46,225	48,000	47,392	(1.45)	39	11K	488M
1392/12/10	46,666	46,666	47,500	48,088	(0.44)	9	4K	210M
1392/12/07	47,000	46,513	48,898	48,301	(0.17)	17	2K	96M
1392/12/06	47,900	47,900	49,300	48,384	0.32	26	12K	589M
1392/12/05	47,000	46,950	48,899	48,230	(1.38)	26	20K	950M
1392/12/04	50,799	48,202	50,799	48,904	(0.09)	27	9K	430M
1392/12/03	47,800	47,800	48,976	48,946	3.93	41	37K	2B
1392/11/30	46,000	46,000	48,252	47,093	1.50	38	12K	560M
1392/11/29	45,001	44,887	47,990	46,397	(0.77)	22	15K	682M
1392/11/28	47,280	43,821	47,471	46,757	2.43	102	166K	8B
1392/11/27	46,998	45,002	46,998	45,646	0.10	54	66K	3B
1392/11/26	45,571	45,571	48,480	45,601	(3.94)	41	71K	3B
1392/11/23	45,636	45,636	45,636	47,469	(0.14)	1	1K	46M
1392/11/21	45,666	45,666	45,666	47,537	(0.07)	3	460	21M
1392/11/20	45,686	45,686	45,686	47,568	(0.04)	4	307	14M
1392/11/19	45,928	45,928	45,928	47,589	(0.53)	15	4K	169M
1392/11/16	46,500	46,415	46,500	47,841	(1.05)	22	7K	343M
1392/11/15	49,111	47,002	49,111	48,348	(0.61)	44	7K	345M
1392/11/14	51,000	48,499	51,000	48,646	(3.71)	87	27K	1B
1392/11/13	52,900	48,999	52,900	50,519	(0.97)	83	14K	711M
1392/11/12	51,962	49,600	51,962	51,012	2.10	52	89K	5B
1392/11/09	49,999	48,444	52,100	49,964	(0.99)	128	113K	6B
1392/11/08	50,397	50,397	53,989	50,462	(3.87)	90	56K	3B
1392/11/07	50,404	50,404	50,404	52,496	(0.02)	1	100	5M
1392/11/06	50,591	50,591	50,591	52,504	(0.37)	10	3K	130M
1392/11/05	51,800	51,761	52,877	52,698	(2.26)	50	17K	888M
1392/11/02	57,629	53,204	57,629	53,917	(2.71)	71	24K	1B
1392/11/01	54,000	54,000	57,880	55,420	(0.43)	41	18K	971M
1392/10/30	55,153	55,144	56,900	55,660	(3.1)	85	132K	7B
1392/10/28	58,500	57,265	58,500	57,441	(3.7)	69	31K	2B
1392/10/25	61,000	58,500	61,000	59,651	(1.54)	70	20K	1B
1392/10/24	64,900	60,181	64,900	60,581	(3.36)	109	48K	3B
1392/10/23	65,970	61,000	65,981	62,688	(1.19)	163	75K	5B
1392/10/22	67,830	63,286	67,830	63,444	(3.76)	60	28K	2B
1392/10/21	65,105	64,000	66,790	65,922	2.65	215	114K	8B
1392/10/18	65,100	62,000	65,250	64,222	0.60	136	90K	6B
1392/10/17	65,600	62,001	65,980	63,836	(0.63)	107	63K	4B
1392/10/16	64,890	61,050	65,900	64,238	1.23	224	120K	8B
1392/10/15	65,000	62,720	65,001	63,457	(1.4)	113	45K	3B
1392/10/14	64,360	62,801	66,790	64,355	(1.33)	93	26K	2B
1392/10/11	66,999	64,101	66,999	65,220	0.25	119	43K	3B
1392/10/09	66,300	64,300	68,800	65,058	(1.74)	114	38K	2B
1392/10/08	67,000	65,063	69,879	66,212	(2.3)	169	83K	5B
1392/10/07	68,800	64,130	69,000	67,773	1.68	176	66K	4B
1392/10/04	66,500	65,001	67,478	66,652	2.72	149	85K	6B
1392/10/03	65,399	63,459	65,800	64,888	1.15	143	133K	9B
1392/10/01	63,900	62,200	65,700	64,152	1.43	136	86K	6B
1392/09/30	64,238	62,000	64,238	63,246	(0.24)	74	22K	1B
1392/09/27	62,500	60,500	64,190	63,400	2.64	167	123K	8B
1392/09/26	63,679	61,198	63,679	61,768	(3.1)	154	102K	6B
1392/09/25	65,000	61,020	65,129	63,747	1.79	145	106K	7B
1392/09/24	60,900	60,898	62,678	62,625	3.91	77	83K	5B
1392/09/23	60,167	60,167	62,544	60,268	(3.84)	112	129K	8B
1392/09/20	65,500	61,500	65,500	62,673	(1.93)	130	51K	3B
1392/09/19	64,278	63,000	64,278	63,908	3.40	200	112K	7B
1392/09/18	62,208	59,901	62,208	61,806	3.33	225	113K	7B
1392/09/17	59,816	59,816	59,816	59,816	4.00	35	28K	2B
1392/09/16	57,516	57,516	57,516	57,516	4.00	84	43K	2B
1392/09/13	54,000	53,002	56,018	55,304	2.67	95	77K	4B
1392/09/12	55,000	53,500	55,497	53,864	(1.33)	72	56K	3B
1392/09/11	53,501	53,501	55,947	54,589	0.71	149	93K	5B
1392/09/10	56,894	53,900	56,894	54,202	(2.63)	140	138K	8B
1392/09/09	56,894	53,629	56,894	55,664	(0.35)	133	85K	5B
1392/09/06	55,699	55,554	57,000	55,860	(3.47)	249	549K	31B
1392/09/05	57,000	55,301	59,489	57,868	0.88	414	312K	18B
1392/09/04	55,500	55,500	57,534	57,365	3.69	219	303K	17B
1392/09/03	55,930	52,290	55,930	55,322	2.87	695	654K	36B
1392/09/02	53,200	53,200	55,328	53,779	38.20	182	533K	29B
1392/08/12	40,339	40,339	40,339	38,913	0.32	5	2K	91M
1392/08/11	38,788	38,788	38,788	38,788	4.00	12	118K	5B
1392/08/08	37,297	37,297	37,297	37,297	4.00	53	489K	18B
1392/08/07	35,863	35,863	35,863	35,863	4.00	9	36K	1B
1392/08/06	34,780	33,400	35,999	34,484	17.14	233	334K	12B
1392/07/14	29,439	29,400	29,439	29,439	4.00	106	216K	6B
1392/07/13	27,698	27,698	28,367	28,307	3.78	73	198K	6B
1392/07/10	27,700	26,806	27,700	27,276	0.01	25	12K	325M
1392/07/09	27,601	27,000	27,850	27,274	(0.79)	51	27K	736M
1392/07/08	27,549	27,390	27,549	27,490	(0.23)	41	52K	1B
1392/07/07	27,990	27,307	27,990	27,553	1.03	38	29K	797M
1392/07/06	27,800	27,100	27,800	27,272	(1.22)	40	34K	936M
1392/07/03	27,893	27,100	27,893	27,609	(0.08)	24	12K	319M
1392/07/02	27,996	27,000	27,996	27,630	2.20	24	46K	1B
1392/07/01	27,148	26,700	28,000	27,035	0.31	53	66K	2B
1392/06/31	25,600	25,300	26,973	26,952	3.92	28	130K	4B
1392/06/30	25,061	25,060	26,500	25,936	(0.64)	34	21K	540M
1392/06/27	27,500	25,900	27,500	26,104	(3.09)	24	28K	739M
1392/06/26	28,388	26,728	28,388	26,936	(3.25)	104	294K	8B
1392/06/25	27,966	27,025	27,971	27,841	3.51	66	73K	2B
1392/06/24	26,661	26,647	27,999	26,896	(3.1)	45	46K	1B
1392/06/23	28,028	26,208	28,388	27,757	1.68	65	92K	3B
1392/06/20	27,304	27,260	27,304	27,298	3.98	79	197K	5B
1392/06/19	26,254	26,250	26,254	26,254	4.00	61	144K	4B
1392/06/18	26,062	24,900	26,062	25,245	0.74	24	13K	334M
1392/06/17	24,537	24,537	26,581	25,060	(1.95)	29	51K	1B
1392/06/16	24,554	24,554	24,554	25,559	(0.07)	2	500	12M
1392/06/13	24,650	24,577	24,650	25,577	(0.09)	5	647	16M
1392/06/12	25,282	25,278	25,286	25,601	(2.77)	13	19K	492M
1392/06/10	25,876	25,872	28,028	26,331	(2.3)	67	106K	3B
1392/06/09	26,951	26,949	27,000	26,950	(3.99)	47	66K	2B
1392/06/06	27,465	27,465	27,465	28,071	(1.88)	10	13K	361M
1392/06/05	29,899	28,574	29,899	28,609	(3.88)	74	37K	1B
1392/06/04	29,962	28,500	29,962	29,764	3.31	172	186K	6B
1392/06/03	29,143	29,143	29,143	28,810	2.81	9	20K	574M
1392/06/02	29,091	29,091	29,091	28,023	0.18	6	1K	36M
1392/05/30	28,124	28,124	28,124	27,973	3.44	12	24K	678M
1392/05/29	27,061	26,999	27,061	27,043	3.93	50	49K	1B
1392/05/28	26,215	25,208	26,215	26,021	3.23	156	245K	6B
1392/05/27	25,207	25,207	25,207	25,207	4.00	19	34K	845M
1392/05/26	24,238	24,238	24,238	24,238	4.00	9	35K	845M
1392/05/23	23,922	23,922	23,922	23,306	1.32	10	9K	221M
1392/05/22	23,414	23,414	23,414	23,002	2.17	10	15K	356M
1392/05/21	22,652	22,652	22,652	22,514	3.37	14	24K	534M
1392/05/20	22,297	22,297	22,297	21,781	1.59	11	11K	249M
1392/05/16	21,000	21,000	21,656	21,440	2.96	36	61K	1B
1392/05/15	21,480	20,200	21,480	20,824	0.77	21	18K	374M
1392/05/14	20,800	20,537	20,811	20,665	(3.4)	43	65K	1B
1392/05/13	22,075	20,937	22,075	21,392	(1.91)	18	18K	377M
1392/05/12	22,179	21,396	22,179	21,809	2.15	75	106K	2B
1392/05/09	21,380	21,111	21,380	21,350	3.85	104	137K	3B
1392/05/07	20,603	20,400	20,603	20,558	11.46	48	125K	3B
1392/04/30	19,800	18,350	19,800	18,444	(3.36)	31	84K	2B
1392/04/29	19,870	19,001	19,870	19,086	(0.13)	17	26K	494M
1392/04/26	19,492	18,360	19,492	19,111	0.71	32	32K	615M
1392/04/25	19,550	18,436	19,550	18,977	(1.16)	56	130K	2B
1392/04/24	19,266	18,533	19,266	19,199	3.64	139	438K	8B
1392/04/23	18,525	18,525	18,525	18,525	4.00	6	44K	815M
1392/04/22	17,813	17,813	17,813	17,813	4.00	4	78K	1B
1392/04/19	17,810	17,810	17,810	17,128	0.02	1	120	2M
1392/04/18	17,125	17,125	17,125	17,125	4.00	4	28K	485M
1392/04/17	17,084	17,084	17,084	16,467	0.24	3	2K	29M
1392/04/16	16,427	16,427	16,427	16,427	3.99	8	100K	2B
1392/04/15	15,796	15,796	15,796	15,796	4.00	3	100K	2B
1392/04/12	15,558	15,558	15,558	15,189	1.53	2	11K	167M
1392/04/11	14,960	14,960	14,960	14,960	4.00	15	201K	3B
1392/04/10	14,385	14,385	14,385	14,385	4.00	3	50K	720M
1392/04/09	14,384	14,384	14,384	13,832	0.01	2	60	863K
1392/04/08	13,948	13,948	13,948	13,831	3.12	5	22K	305M
1392/04/05	13,330	13,330	13,419	13,412	3.94	24	80K	1B
1392/04/04	13,387	13,370	13,387	12,903	0.0	2	6	80K
1392/04/02	13,200	12,451	13,400	12,903	(0.33)	18	11K	135M
1392/04/01	13,000	13,000	13,439	12,946	0.17	5	2K	31M
1392/03/29	12,845	12,823	13,010	12,924	(3.24)	27	31K	396M
1392/03/28	13,452	12,941	13,600	13,357	(0.65)	9	5K	71M
1392/03/27	13,453	13,429	13,453	13,445	3.93	42	121K	2B
1392/03/26	12,936	12,936	12,936	12,936	4.00	13	51K	657M
1392/03/25	12,807	12,800	12,807	12,439	1.01	11	7K	91M
1392/03/22	12,201	12,121	12,750	12,315	(2.32)	21	29K	362M
1392/03/21	12,710	12,250	12,710	12,607	(0.65)	23	8K	93M
1392/03/20	13,299	12,341	13,299	12,689	(1.12)	41	37K	472M
1392/03/19	12,835	12,450	12,835	12,833	3.98	83	218K	3B
1392/03/18	12,342	12,342	12,342	12,342	3.99	5	29K	354M
1392/03/13	11,990	11,990	11,990	11,868	2.94	2	21K	247M
1392/03/12	11,623	11,623	11,623	11,529	3.16	4	22K	257M
1392/03/11	11,176	11,176	11,176	11,176	3.99	9	63K	700M
1392/03/08	10,836	10,836	10,836	10,747	3.14	3	22K	238M
1392/03/07	10,550	10,550	10,550	10,420	2.71	3	19K	200M
1392/03/06	10,258	10,258	10,258	10,145	2.85	2	20K	205M
1392/03/05	10,029	10,029	10,029	9,864	2.28	2	16K	160M
1392/02/29	12,560	12,000	12,600	12,344	(0.35)	24	22K	267M
1392/02/28	12,370	11,914	12,370	12,387	(0.19)	5	1K	17M
1392/02/25	12,590	12,300	12,590	12,410	0.94	8	15K	182M
1392/02/24	12,600	12,470	12,600	12,294	0.06	2	1K	13M
1392/02/23	12,299	12,001	12,299	12,287	3.90	34	51K	629M
1392/02/22	11,826	11,826	11,826	11,826	3.99	12	28K	331M
1392/02/21	11,460	11,350	11,460	11,372	(3.07)	7	58K	660M
1392/02/18	11,540	11,435	11,540	11,732	(1.49)	5	11K	126M
1392/02/17	12,000	11,610	12,000	11,910	(0.93)	9	13K	151M
1392/02/16	12,001	12,000	12,002	12,022	(1.88)	9	26K	308M
1392/02/15	12,000	12,000	12,001	12,252	(0.26)	3	3K	38M
1392/02/14	12,136	12,136	12,136	12,284	(0.02)	4	610	7M
1392/02/11	12,145	12,135	12,340	12,287	(0.81)	5	12K	140M
1392/02/10	12,850	12,350	12,850	12,387	(1.04)	18	23K	282M
1392/02/09	12,352	12,352	12,352	12,517	(0.55)	2	8K	102M
1392/02/08	12,602	12,402	12,720	12,586	(1.05)	10	29K	370M
1392/02/07	13,191	13,191	13,191	12,720	0.28	3	2K	26M
1392/02/04	13,189	13,189	13,189	12,684	0.02	1	100	1M
1392/02/03	13,180	13,180	13,180	12,682	0.02	1	100	1M
1392/02/02	12,256	12,256	12,910	12,680	(0.67)	3	6K	74M
1392/01/31	12,700	12,535	12,700	12,766	(2.23)	14	16K	203M
1392/01/20	12,680	12,677	12,680	13,057	(1.12)	10	8K	99M
1392/01/19	12,875	12,861	12,875	13,205	(1.43)	3	10K	129M
1392/01/18	12,935	12,875	12,935	13,396	(0.1)	3	774	10M
1392/01/17	12,892	12,892	12,892	13,410	(0.14)	1	1K	13M
1392/01/07	13,949	13,949	13,949	13,429	0.01	1	71	990K
1391/12/16	12,992	12,992	13,500	13,428	(0.02)	2	200	3M
1391/12/15	12,992	12,920	12,992	13,431	(0.17)	3	1K	18M
1391/12/02	12,933	12,933	13,400	13,454	(0.13)	3	1K	13M
1391/12/01	12,966	12,966	12,966	13,471	(0.26)	2	2K	23M
1391/11/03	12,996	12,996	12,996	13,506	(0.23)	2	2K	21M
1391/10/27	13,015	13,015	13,015	13,537	(0.15)	2	1K	14M
1391/10/25	13,027	13,027	13,027	13,557	(0.09)	5	626	8M
1391/10/13	13,030	13,030	13,030	13,569	(0.01)	1	100	1M
1391/10/09	13,500	13,500	13,866	13,571	1.79	46	376K	5B
1391/10/04	12,805	12,805	12,805	13,333	(0.04)	2	250	3M
1391/10/02	13,765	12,707	13,765	13,338	0.77	4	5K	74M
1391/09/21	12,785	12,785	12,785	13,236	(0.2)	3	2K	20M
1391/09/15	12,786	12,785	12,786	13,262	(0.28)	2	2K	26M
1391/09/13	12,771	12,771	12,771	13,299	(0.02)	1	180	2M
1391/09/12	13,530	13,530	13,537	13,302	2.19	13	15K	209M
1391/09/11	12,535	12,535	13,026	13,017	3.93	8	40K	522M
1391/09/08	12,000	12,000	12,535	12,525	3.92	9	108K	1B
1391/09/07	12,000	12,000	12,000	12,053	(0.05)	3	3K	34M
1391/09/01	11,634	11,634	11,670	12,059	(0.49)	3	4K	41M
1391/08/30	11,651	11,651	11,651	12,118	(0.15)	3	1K	12M
1391/08/28	11,667	11,667	11,667	12,136	(0.14)	1	1K	12M
1391/08/23	11,924	11,924	11,924	12,153	(2.15)	4	15K	180M
1391/08/21	12,000	12,000	12,000	12,420	(0.34)	1	3K	31M
1391/08/20	12,897	12,897	12,897	12,462	0.49	3	3K	44M
1391/08/15	11,915	11,915	11,915	12,401	(0.08)	2	584	7M
1391/08/14	12,880	12,880	12,880	12,411	0.16	3	1K	15M
1391/08/09	12,240	12,240	12,729	12,391	1.23	10	13K	168M
1391/08/08	12,240	12,240	12,240	12,240	(4.0)	13	56K	687M
1391/08/02	12,260	12,260	12,260	12,750	(0.16)	2	1K	13M
1391/08/01	12,802	12,795	12,802	12,770	3.74	9	26K	335M
1391/07/30	12,310	12,310	12,310	12,310	4.00	19	59K	721M
1391/07/29	11,837	11,837	11,837	11,837	4.00	4	28K	333M
1391/07/26	11,300	11,300	11,555	11,382	2.44	7	19K	221M
1391/07/25	11,152	11,152	11,152	11,111	3.61	6	25K	282M
1391/07/24	10,999	10,998	11,048	10,724	0.82	15	6K	69M
1391/07/18	10,250	10,250	10,250	10,637	(0.01)	1	100	1M
1391/07/17	10,230	10,230	10,230	10,638	(0.17)	4	1K	12M
1391/07/10	10,251	10,251	10,251	10,656	(0.03)	2	186	2M
1391/07/09	10,300	10,300	10,300	10,659	(0.07)	2	510	5M
1391/07/08	11,084	11,084	11,084	10,666	0.03	1	200	2M
1391/07/05	10,600	10,600	10,600	10,663	0.0	1	110	1M
1391/06/28	10,256	10,251	10,256	10,663	(0.14)	2	1K	10M
1391/06/26	10,256	10,256	10,256	10,678	(0.04)	1	250	3M
1391/06/20	10,273	10,273	10,273	10,682	(0.18)	2	1K	13M
1391/06/19	10,899	10,283	10,899	10,701	(0.09)	3	7K	77M
1391/06/18	10,297	10,297	10,297	10,711	(0.14)	1	1K	10M
1391/06/15	11,143	11,143	11,143	10,726	0.07	1	455	5M
1391/06/06	10,438	10,438	10,438	10,719	(1.41)	3	10K	103M
1391/05/31	10,584	10,584	10,584	10,872	(1.38)	4	10K	103M
1391/05/23	11,199	11,199	11,199	11,024	0.01	1	100	1M
1391/05/18	10,584	10,584	10,584	11,023	(0.02)	1	100	1M
1391/05/11	11,200	11,200	11,200	11,025	0.01	1	100	1M
1391/04/31	11,024	11,024	11,024	11,024	(4.0)	18	300K	3B
1391/04/25	11,300	11,300	11,300	11,483	(0.02)	1	263	3M
1391/04/18	11,300	11,300	11,300	11,485	(0.06)	1	1K	11M
1391/04/14	11,041	11,041	11,041	11,492	(0.07)	4	510	6M
1391/04/13	11,489	11,488	11,950	11,500	0.08	231	1M	12B
1391/03/30	11,033	11,033	11,033	11,491	(0.01)	1	90	993K
1391/03/27	10,970	10,970	11,500	11,492	0.57	27	521K	6B
1391/03/07	11,400	11,400	11,400	11,427	(0.01)	1	1K	15M
1391/03/06	11,018	11,018	11,018	11,428	(0.43)	1	3K	33M
1391/03/02	11,450	11,450	11,500	11,477	(0.01)	4	5K	57M
1391/03/01	11,500	11,040	11,500	11,478	15.08	10	27K	308M
1391/02/26	11,838	11,819	11,838	11,714	2.90	7	21K	248M
1391/02/25	11,236	11,236	11,578	11,384	2.25	9	20K	230M
1391/02/24	10,990	10,980	11,236	11,133	3.03	19	37K	411M
1391/02/23	10,821	10,821	10,821	10,806	3.85	9	27K	292M
1391/02/20	10,709	10,709	10,765	10,405	0.52	4	4K	43M
1391/02/19	10,500	10,500	10,501	10,351	0.50	6	7K	76M
1391/02/18	10,700	10,693	10,700	10,299	0.03	2	202	2M
1391/02/16	10,704	10,600	10,704	10,296	0.03	2	302	3M
1391/02/12	10,162	10,161	10,162	10,293	(2.75)	5	19K	196M
1391/02/11	10,600	10,168	10,600	10,584	(0.07)	5	2K	24M
1391/02/10	10,600	10,600	10,600	10,591	0.01	4	3K	31M
1391/02/09	10,989	10,989	10,989	10,590	0.07	1	500	5M
1391/02/05	10,161	10,161	11,007	10,583	(0.01)	3	393	4M
1391/02/04	10,426	10,423	10,430	10,584	(2.51)	9	18K	184M
1391/02/03	10,467	10,467	10,467	10,857	(0.42)	3	3K	31M
1391/02/02	11,269	10,509	11,370	10,903	(0.39)	17	19K	206M
1391/01/30	10,680	10,680	10,680	10,946	(1.6)	8	11K	120M
1391/01/29	11,100	10,888	11,100	11,124	(1.91)	18	14K	151M
1391/01/28	11,184	11,184	12,100	11,341	(2.65)	14	19K	212M
1391/01/27	11,273	11,272	12,210	11,650	(0.78)	5	6K	74M
1391/01/26	11,551	11,551	12,030	11,741	(2.42)	7	17K	196M
1391/01/23	12,000	12,000	12,000	12,032	(3.74)	17	26K	315M
1391/01/22	12,139	12,139	13,100	12,500	(1.14)	12	8K	99M
1391/01/21	12,156	12,156	12,156	12,644	(0.14)	1	1K	12M
1391/01/16	12,178	12,178	12,178	12,662	(0.01)	1	70	852K
1391/01/15	13,189	12,300	13,189	12,663	(0.17)	5	2K	31M
1391/01/14	13,000	13,000	13,000	12,685	0.01	1	100	1M
1391/01/09	12,600	12,600	12,799	12,684	2.72	9	21K	273M
1391/01/08	12,791	12,791	12,816	12,348	0.19	3	1K	17M
1391/01/07	12,799	12,400	12,799	12,325	0.15	3	1K	16M
1391/01/06	12,792	12,792	12,792	12,307	0.06	4	410	5M
1391/01/05	12,342	12,342	12,342	12,300	3.64	8	26K	315M
1390/12/28	11,868	11,868	11,868	11,868	4.00	74	2M	21B
1390/12/27	11,775	11,775	11,775	11,412	0.79	3	6K	65M
1390/12/24	11,758	11,200	11,758	11,323	0.15	6	12K	131M
1390/12/23	11,269	11,269	11,700	11,306	(3.68)	33	55K	625M
1390/12/21	11,364	11,364	11,364	11,738	(0.84)	4	6K	67M
1390/12/20	11,562	11,562	11,564	11,837	(1.71)	10	12K	139M
1390/12/17	12,350	12,346	12,350	12,043	0.23	6	2K	29M
1390/12/16	12,299	11,568	12,299	12,015	(0.28)	7	2K	29M
1390/12/15	12,395	11,649	12,395	12,049	(0.02)	2	280	3M
1390/12/14	11,750	11,649	12,000	12,052	(0.68)	7	5K	57M
1390/12/13	11,859	11,856	11,859	12,134	(1.74)	7	12K	145M
1390/12/10	11,904	11,904	11,904	12,349	(0.41)	5	3K	35M
1390/12/08	12,400	12,400	12,400	12,400	0.0	1	3K	37M
1390/12/07	12,839	11,910	12,839	12,400	(0.02)	3	851	10M
1390/12/06	12,859	12,794	12,859	12,403	0.31	11	2K	28M
1390/12/03	12,632	12,632	12,632	12,365	1.79	11	13K	159M
1390/12/02	12,429	12,429	12,429	12,147	1.64	4	12K	143M
1390/12/01	11,601	11,601	12,000	11,951	(0.67)	4	13K	149M
1390/11/30	11,714	11,714	11,714	12,032	(0.2)	1	2K	23M
1390/11/29	12,500	11,990	12,500	12,056	(3.47)	19	37K	451M
1390/11/26	12,487	12,487	12,503	12,489	(3.98)	17	65K	814M
1390/11/25	12,550	12,540	12,550	13,007	(0.42)	2	3K	38M
1390/11/24	13,328	12,690	13,328	13,062	(1.12)	9	11K	135M
1390/11/23	13,327	13,000	13,327	13,210	2.99	20	26K	347M
1390/11/19	13,100	13,100	13,100	12,826	0.08	1	1K	13M
1390/11/18	12,696	12,696	13,499	12,816	(3.09)	28	32K	412M
1390/11/17	12,731	12,731	12,731	13,224	(0.28)	5	2K	25M
1390/11/16	12,901	12,869	13,410	13,261	(1.07)	13	9K	113M
1390/11/15	13,405	13,405	13,405	13,405	4.00	20	73K	979M
1390/11/12	12,890	12,890	12,890	12,890	3.99	16	36K	465M
1390/11/11	12,189	12,189	12,408	12,395	3.89	61	292K	4B
1390/11/10	11,803	11,803	12,150	11,931	0.64	14	29K	341M
1390/11/09	12,000	12,000	12,140	11,855	0.15	7	3K	33M
1390/11/08	12,100	12,000	12,190	11,837	0.14	4	2K	23M
1390/11/05	11,612	11,612	11,612	11,821	(0.39)	2	5K	58M
1390/11/03	11,801	11,800	12,290	11,867	(1.5)	21	25K	299M
1390/11/01	12,075	11,620	12,150	12,048	(0.07)	13	15K	181M
1390/10/28	12,000	12,000	12,075	12,057	3.84	31	113K	1B
1390/10/27	12,198	11,322	12,198	11,611	(1.54)	15	11K	126M
1390/10/26	11,800	11,618	12,220	11,793	(1.09)	11	26K	310M
1390/10/25	12,587	11,804	12,587	11,923	(3.03)	30	50K	599M
1390/10/21	12,295	12,294	12,295	12,295	3.99	68	405K	5B
1390/10/20	11,619	11,602	12,099	11,823	(1.81)	29	82K	970M
1390/10/19	12,300	11,801	12,300	12,041	(1.69)	30	115K	1B
1390/10/18	12,399	11,913	12,549	12,248	0.20	144	404K	5B
1390/10/17	12,092	11,628	12,567	12,223	0.92	52	118K	1B
1390/10/14	12,015	12,015	12,121	12,112	3.92	50	260K	3B
1390/10/13	11,182	11,182	11,659	11,655	3.96	22	94K	1B
1390/10/12	11,601	11,137	11,700	11,211	(3.36)	42	82K	919M
1390/10/11	11,602	11,601	11,999	11,601	(4.0)	59	383K	4B
1390/10/10	12,130	11,717	12,142	12,084	3.50	64	244K	3B
1390/10/07	11,550	11,550	11,717	11,675	3.62	14	65K	754M
1390/10/06	11,242	11,242	11,870	11,267	(3.78)	53	294K	3B
1390/10/05	11,874	10,970	11,874	11,710	2.56	155	798K	9B
1390/10/04	11,874	11,874	11,874	11,418	0.0	1	20	237K
1390/10/03	11,418	11,418	11,418	11,418	4.00	2	30K	343M
1390/09/30	10,979	10,979	10,979	10,979	4.00	3	31K	340M
1390/09/26	10,557	10,557	10,557	10,557	4.00	22	232K	2B
1390/09/23	9,761	9,761	10,151	10,151	12.31	41	503K	5B
1390/09/22	9,038	9,038	9,038	9,038	3.99	4	28K	253M
1390/09/21	8,691	8,691	8,691	8,691	4.00	9	173K	2B
1390/09/20	8,357	8,357	8,357	8,357	3.99	40	502K	4B
1390/09/19	8,036	8,036	8,036	8,036	4.00	30	641K	5B
1390/09/16	7,727	7,727	7,727	7,727	4.00	23	338K	3B
1390/09/13	7,350	7,350	7,438	7,430	3.89	12	173K	1B
1390/09/12	6,906	6,906	7,182	7,152	3.56	7	35K	251M
1390/09/09	6,800	6,800	6,989	6,906	0.47	9	8K	57M
1390/09/08	7,270	6,830	7,270	6,874	(1.8)	5	34K	234M
1390/09/07	6,900	6,900	7,000	7,000	0.68	4	100K	702M
1390/09/06	6,790	6,790	6,790	6,953	(0.04)	1	550	4M
1390/09/05	6,889	6,888	7,000	6,956	(0.67)	10	12K	86M
1390/09/02	7,000	7,000	7,000	7,003	(0.1)	3	20K	140M
1390/08/30	7,150	7,000	7,150	7,010	(3.56)	8	35K	245M
1390/08/29	7,350	7,350	7,350	7,269	0.01	1	269	2M
1390/08/25	7,268	7,268	7,268	7,268	(1.7)	9	37K	272M
1390/08/23	7,429	7,429	7,500	7,394	2.52	5	18K	135M
1390/08/22	7,200	7,100	7,300	7,212	0.14	4	5K	37M
1390/08/21	7,111	7,100	7,111	7,202	(0.07)	2	2K	11M
1390/08/18	7,157	7,150	7,500	7,207	(3.22)	21	144K	1B
1390/08/15	7,826	7,390	7,826	7,447	(3.25)	11	24K	174M
1390/08/14	7,710	7,479	7,710	7,697	3.82	20	108K	827M
1390/08/11	7,374	7,374	7,428	7,414	3.79	14	190K	1B
1390/08/10	7,001	7,000	7,001	7,143	(0.07)	2	860	6M
1390/08/09	7,378	7,378	7,378	7,148	0.11	2	900	7M
1390/08/08	7,300	7,200	7,300	7,140	0.32	3	4K	30M
1390/08/07	7,200	7,000	7,200	7,117	(1.79)	9	20K	141M
1390/08/04	7,200	7,200	7,200	7,247	(0.11)	3	4K	30M
1390/08/03	7,301	7,224	7,301	7,255	(3.59)	15	56K	409M
1390/08/02	7,779	7,230	7,779	7,525	(0.01)	7	3K	23M
1390/08/01	7,534	7,290	7,534	7,526	3.88	16	63K	474M
1390/07/30	7,247	7,200	7,247	7,245	(0.03)	2	1K	10M
1390/07/27	7,300	7,200	7,429	7,247	1.03	17	37K	269M
1390/07/24	7,173	7,173	7,173	7,173	0.0	1	445	3M
1390/07/23	7,242	7,242	7,242	7,173	3.00	5	21K	153M
1390/07/20	7,030	6,954	7,031	6,964	(3.85)	13	45K	316M
1390/07/18	7,200	7,155	7,200	7,243	(0.08)	3	2K	14M
1390/07/17	7,380	7,155	7,380	7,249	(2.74)	19	23K	167M
1390/07/16	7,201	7,201	7,699	7,453	(0.01)	4	200	1M
1390/07/13	7,372	7,372	7,372	7,454	(2.93)	4	20K	151M
1390/07/12	7,694	7,479	7,694	7,679	(1.42)	2	10K	76M
1390/07/11	7,790	7,790	7,849	7,790	0.27	2	30K	236M
1390/07/09	7,690	7,507	7,690	7,769	(0.64)	6	5K	38M
1390/07/06	7,529	7,529	7,529	7,819	(0.28)	1	2K	15M
1390/07/05	7,600	7,600	7,960	7,841	2.32	32	24K	190M
1390/07/04	7,650	7,650	7,650	7,663	0.0	1	500	4M
1390/07/03	7,819	7,819	7,840	7,663	1.62	6	12K	90M
1390/06/30	7,819	7,819	7,819	7,541	0.07	1	500	4M
1390/06/29	7,347	7,347	7,640	7,536	2.57	17	82K	615M
1390/06/28	7,300	7,210	7,490	7,347	0.89	18	50K	364M
1390/06/27	7,200	7,200	7,330	7,282	0.05	13	20K	145M
1390/06/26	7,212	7,212	7,212	7,278	(0.01)	2	500	4M
1390/06/23	7,545	7,251	7,545	7,279	0.25	11	7K	49M
1390/06/22	7,261	7,260	7,261	7,261	4.00	24	57K	411M
1390/06/21	6,982	6,979	6,982	6,982	3.99	15	52K	362M
1390/06/20	6,690	6,690	6,775	6,714	3.05	25	72K	482M
1390/06/16	6,400	6,400	6,519	6,515	3.92	6	46K	298M
1390/06/15	6,300	6,300	6,400	6,269	0.69	5	14K	90M
1390/06/13	6,409	6,251	6,409	6,226	0.92	3	18K	110M
1390/06/12	6,161	6,160	6,161	6,169	(3.64)	2	27K	166M
1390/06/08	6,550	6,399	6,550	6,402	0.13	5	12K	76M
1390/06/07	6,480	6,480	6,480	6,394	0.09	2	2K	11M
1390/06/06	6,300	6,300	6,480	6,388	2.34	9	18K	117M
1390/06/05	6,300	6,128	6,300	6,242	(2.21)	11	101K	630M
1390/06/01	6,385	6,380	6,385	6,383	3.96	6	53K	339M
1390/05/30	6,100	6,100	6,141	6,140	3.98	12	47K	289M
1390/05/29	5,901	5,901	6,000	5,905	0.75	5	10K	58M
1390/05/26	5,862	5,758	5,862	5,861	(2.27)	8	21K	120M
1390/05/24	5,803	5,803	6,140	5,997	(0.18)	6	4K	22M
1390/05/23	6,190	6,180	6,190	6,008	0.15	2	1K	9M
1390/05/22	5,935	5,935	6,300	5,999	(2.96)	11	31K	188M
1390/05/19	5,956	5,954	5,956	6,182	(0.21)	3	2K	9M
1390/05/18	6,001	5,955	6,001	6,195	(0.11)	3	875	5M
1390/05/15	5,980	5,980	5,980	6,202	(0.32)	2	2K	14M
1390/05/11	6,302	6,153	6,302	6,222	(2.9)	9	30K	188M
1390/05/10	6,449	6,449	6,653	6,408	0.16	3	2K	15M
1390/05/08	6,300	6,300	6,300	6,398	(0.06)	1	1K	7M
1390/05/05	6,449	6,449	6,449	6,402	0.0	1	155	1000K
1390/05/04	6,450	6,450	6,450	6,402	0.0	1	136	877K
1390/05/02	6,356	6,356	6,540	6,402	0.72	6	11K	70M
1390/05/01	6,529	6,529	6,529	6,356	0.46	1	4K	26M
1390/04/29	6,350	6,350	6,350	6,327	1.05	5	21K	132M
1390/04/28	6,252	6,252	6,300	6,261	0.14	3	9K	57M
1390/04/25	6,200	6,150	6,440	6,252	0.95	10	79K	491M
1390/04/20	6,298	6,298	6,298	6,193	1.99	1	15K	94M
1390/04/19	6,350	5,983	6,350	6,072	(1.49)	3	16K	95M
1390/04/18	6,259	6,257	6,259	6,164	2.26	9	17K	103M
1390/04/14	6,250	5,855	6,250	6,028	(0.15)	4	11K	69M
1390/04/12	6,199	6,199	6,200	6,037	0.13	2	1K	8M
1390/04/11	6,076	6,076	6,077	6,029	3.17	6	22K	135M
1390/04/08	5,786	5,786	5,786	5,844	(2.44)	1	20K	116M
1390/04/07	5,989	5,989	5,989	5,990	0.0	1	13K	80M
1390/04/06	5,990	5,990	5,990	5,990	(3.99)	7	68K	407M
1390/04/05	6,262	6,000	6,262	6,239	3.60	12	56K	350M
1390/04/01	6,250	6,020	6,250	6,022	(2.93)	4	42K	252M
1390/03/31	6,190	6,090	6,190	6,204	(1.01)	13	21K	130M
1390/03/30	6,020	6,020	6,220	6,267	(0.05)	2	350	2M
1390/03/29	6,300	6,300	6,300	6,270	0.03	1	2K	13M
1390/03/28	6,459	6,419	6,459	6,268	0.90	3	7K	44M
1390/03/25	6,230	5,992	6,230	6,212	3.69	20	71K	438M
1390/03/24	5,991	5,991	5,991	5,991	3.99	4	28K	168M
1390/03/23	5,916	5,916	5,916	5,761	1.27	4	9K	53M
1390/03/22	5,894	5,894	5,894	5,689	0.37	2	3K	15M
1390/03/18	5,886	5,886	5,886	5,668	0.14	1	1K	6M
1390/03/17	5,869	5,869	5,869	5,660	0.28	1	2K	12M
1390/03/10	5,861	5,861	5,861	5,644	0.14	1	1K	6M
1390/02/27	7,215	7,043	7,215	7,056	0.17	13	20K	144M
1390/02/26	7,300	7,043	7,300	7,044	0.01	3	5K	36M
1390/02/25	7,045	7,043	7,045	7,043	0.0	3	2K	14M
1390/02/24	7,300	7,300	7,300	7,043	0.17	1	1K	9M
1390/02/20	7,031	7,031	7,031	7,031	0.0	1	15K	105M
1390/02/14	6,900	6,900	6,900	7,031	(1.03)	1	10K	69M
1390/02/12	6,942	6,942	7,520	7,104	(1.76)	7	13K	89M
1390/02/06	7,014	7,013	7,030	7,231	(1.01)	3	7K	50M
1390/02/05	7,300	7,024	7,300	7,305	(0.15)	4	2K	14M
1390/01/29	7,049	7,049	7,050	7,316	(0.35)	3	2K	18M
1390/01/28	7,061	7,061	7,061	7,342	(0.03)	1	200	1M
1390/01/27	7,060	7,060	7,060	7,344	(0.14)	2	974	7M
1390/01/24	7,138	7,138	7,138	7,354	(1.09)	9	8K	54M
1390/01/23	7,532	7,231	7,532	7,435	(1.29)	5	10K	69M
1390/01/22	7,300	7,300	7,300	7,532	(0.44)	2	4K	26M
1390/01/21	7,590	7,590	7,590	7,565	0.01	2	1K	10M
1390/01/17	7,649	7,400	7,649	7,564	0.33	8	7K	54M
1390/01/16	7,400	7,400	7,400	7,539	(0.12)	1	2K	13M
1390/01/15	7,270	7,270	7,690	7,548	(0.32)	4	2K	17M
1390/01/14	7,816	7,816	7,816	7,572	0.70	1	5K	39M
1390/01/09	7,568	7,568	7,660	7,519	2.04	5	15K	115M
1390/01/08	7,390	7,390	7,396	7,369	3.18	6	25K	188M
1390/01/07	7,142	7,141	7,142	7,142	3.96	10	31K	221M
1389/12/24	7,135	7,135	7,135	6,870	0.13	1	920	7M
1389/12/23	6,680	6,679	6,893	6,861	3.52	23	49K	336M
1389/12/18	6,690	6,353	6,700	6,628	1.56	12	30K	200M
1389/12/17	6,496	6,495	6,690	6,526	1.45	23	89K	584M
1389/12/16	6,400	6,400	6,500	6,433	0.75	6	15K	97M
1389/12/14	6,439	6,439	6,446	6,385	3.00	15	21K	137M
1389/12/11	6,198	6,198	6,200	6,199	3.98	18	126K	784M
1389/12/10	5,962	5,962	5,962	5,962	3.99	8	28K	167M
1389/12/09	5,800	5,800	5,857	5,733	1.79	6	13K	78M
1389/12/07	5,780	5,750	5,800	5,632	0.97	5	7K	43M
1389/12/03	5,436	5,436	5,436	5,578	(1.4)	2	10K	54M
1389/11/27	5,750	5,750	5,750	5,657	0.02	1	340	2M
1389/11/26	5,750	5,537	5,750	5,656	(1.84)	7	30K	167M
1389/11/24	5,817	5,817	5,817	5,762	0.0	1	169	983K
1389/11/20	5,890	5,800	5,890	5,762	0.26	4	4K	26M
1389/11/19	5,536	5,536	5,536	5,747	(0.28)	1	2K	11M
1389/11/16	6,000	5,650	6,000	5,763	(2.06)	3	16K	91M
1389/11/12	6,090	5,900	6,090	5,884	0.12	2	2K	11M
1389/11/11	5,900	5,900	5,900	5,877	0.0	1	500	3M
1389/11/10	6,105	6,050	6,105	5,877	0.07	2	618	4M
1389/11/09	5,907	5,750	5,907	5,873	3.40	14	41K	238M
1389/11/06	5,569	5,569	5,695	5,680	3.73	20	41K	233M
1389/11/04	5,389	5,389	5,556	5,476	2.49	8	33K	180M
1389/10/28	5,146	5,146	5,146	5,343	(0.32)	1	2K	11M
1389/10/26	5,200	5,200	5,200	5,360	(0.07)	1	764	4M
1389/10/22	5,268	5,200	5,268	5,364	(0.67)	3	7K	37M
1389/10/20	5,404	5,399	5,404	5,400	(0.59)	4	28K	152M
1389/10/15	5,432	5,432	5,432	5,432	0.0	1	4K	20M
1389/10/14	5,500	5,405	5,500	5,432	0.0	2	3K	16M
1389/10/13	5,550	5,550	5,550	5,432	0.07	2	1K	6M
1389/10/12	5,550	5,550	5,550	5,428	0.0	1	101	561K
1389/10/07	5,550	5,550	5,550	5,428	0.04	1	358	2M
1389/10/06	5,550	5,550	5,550	5,426	0.02	1	250	1M
1389/09/28	5,302	5,301	5,302	5,425	(0.22)	4	2K	13M
1389/09/23	5,500	5,500	5,500	5,437	0.07	2	2K	10M
1389/09/22	5,448	5,448	5,627	5,433	0.39	8	13K	72M
1389/09/20	5,449	5,449	5,450	5,412	0.65	3	13K	73M
1389/09/17	5,449	5,449	5,449	5,377	0.06	2	1K	7M
1389/09/03	5,301	5,301	5,301	5,374	(0.11)	1	2K	10M
1389/08/25	5,569	5,569	5,569	5,380	0.43	1	3K	17M
1389/08/24	5,343	5,342	5,343	5,357	(0.3)	6	15K	80M
1389/08/23	5,400	5,400	5,400	5,373	0.58	7	15K	81M
1389/08/19	5,346	5,346	5,346	5,342	0.02	1	5K	27M
1389/08/16	5,351	5,351	5,351	5,341	0.09	4	9K	48M
1389/08/04	5,310	5,310	5,439	5,336	(3.53)	6	28K	151M
1389/08/03	5,740	5,740	5,740	5,531	0.14	1	1K	6M
1389/08/02	5,650	5,650	5,651	5,523	0.47	3	5K	27M
1389/07/26	5,496	5,490	5,945	5,497	(3.86)	13	35K	194M
1389/07/25	5,774	5,774	5,774	5,718	2.99	8	21K	121M
1389/07/24	5,449	5,449	5,450	5,552	(0.05)	3	680	4M
1389/07/21	5,417	5,416	5,417	5,555	(1.52)	6	11K	58M
1389/07/20	5,450	5,450	5,450	5,641	(0.12)	1	1K	5M
1389/07/19	5,619	5,619	5,620	5,648	(3.5)	8	25K	138M
1389/07/18	5,630	5,630	5,630	5,853	(0.19)	1	1K	8M
1389/07/14	6,029	6,029	6,040	5,864	0.09	2	815	5M
1389/07/13	6,030	6,030	6,030	5,859	0.19	1	2K	10M
1389/07/10	5,850	5,850	5,940	5,848	2.38	8	25K	146M
1389/07/07	5,780	5,700	5,780	5,712	0.19	2	7K	40M
1389/07/06	5,850	5,650	5,850	5,701	1.19	6	18K	103M
1389/07/05	5,785	5,785	5,785	5,634	1.28	1	9K	52M
1389/06/31	5,756	5,756	5,756	5,563	0.51	1	4K	20M
1389/06/30	5,550	5,550	5,550	5,535	0.02	1	1K	6M
1389/06/28	5,500	5,500	5,500	5,534	0.0	1	100	550K
1389/06/23	5,500	5,500	5,500	5,534	(0.09)	1	3K	19M
1389/06/22	5,735	5,735	5,735	5,539	0.44	2	3K	17M
1389/06/17	5,713	5,713	5,713	5,515	0.38	3	3K	15M
1389/06/16	5,490	5,489	5,490	5,494	(3.9)	5	28K	151M
1389/06/09	5,869	5,869	5,869	5,717	1.29	5	9K	53M
1389/06/08	5,644	5,644	5,644	5,644	4.00	5	28K	161M
1389/06/07	5,380	5,370	5,600	5,427	0.46	13	14K	75M
1389/06/03	5,402	5,230	5,402	5,402	(0.72)	3	6K	32M
1389/06/01	5,500	5,500	5,551	5,441	1.93	6	15K	82M
1389/05/31	5,225	5,225	5,500	5,338	(0.28)	5	7K	36M
1389/05/30	5,222	5,221	5,222	5,353	(0.43)	5	4K	21M
1389/05/24	5,372	5,200	5,372	5,376	(0.37)	4	5K	26M
1389/05/20	5,543	5,400	5,543	5,396	1.24	7	17K	93M
1389/05/19	5,370	5,370	5,400	5,330	0.21	6	5K	27M
1389/05/18	5,378	5,378	5,378	5,319	2.82	1	20K	108M
1389/05/17	5,201	5,200	5,220	5,173	0.15	4	5K	26M
1389/05/16	5,250	5,250	5,250	5,165	0.14	1	2K	10M
1389/05/13	5,210	5,210	5,250	5,158	0.82	4	11K	55M
1389/05/11	5,240	5,127	5,240	5,116	0.29	3	11K	57M
1389/05/10	5,060	5,050	5,115	5,101	(0.49)	9	12K	59M
1389/05/09	5,278	5,150	5,278	5,126	0.16	3	3K	16M
1389/05/06	5,289	5,086	5,289	5,118	0.63	6	31K	161M
1389/05/04	5,086	5,086	5,086	5,086	3.99	16	47K	239M
1389/05/03	4,891	4,891	4,891	4,891	4.00	1	28K	137M
1389/04/29	4,703	4,703	4,703	4,703	3.98	1	28K	132M
1389/04/28	4,670	4,670	4,670	4,523	0.71	1	5K	23M
1389/04/26	4,624	4,624	4,624	4,491	0.99	3	7K	32M
1389/04/22	4,613	4,613	4,613	4,447	0.25	1	2K	8M
1389/04/06	4,566	4,566	4,566	4,436	0.54	1	4K	20M
1389/04/02	4,543	4,543	4,543	4,412	0.50	3	4K	18M
1389/04/01	4,536	4,536	4,536	4,390	0.16	2	1K	5M
1389/03/31	4,512	4,512	4,512	4,383	0.53	3	4K	19M
1389/03/29	4,482	4,482	4,482	4,360	0.67	3	5K	24M
1389/03/26	4,443	4,443	4,443	4,331	0.89	2	7K	31M
1389/03/25	4,386	4,386	4,386	4,293	1.30	1	10K	46M
1389/03/11	4,371	4,371	4,371	4,238	0.33	1	3K	12M
1389/03/10	4,308	4,308	4,308	4,224	1.47	4	12K	50M
1389/03/09	4,255	4,255	4,255	4,163	1.24	2	10K	43M
1389/03/08	4,203	4,203	4,203	4,112	1.26	3	10K	42M
1389/03/05	4,203	4,203	4,203	4,061	0.0	1	50	210K
1389/03/04	4,191	4,191	4,191	4,061	0.27	1	2K	9M
1389/03/02	4,050	4,050	4,050	4,050	(26.34)	1	50	202K
1389/02/21	5,794	5,430	5,794	5,498	(2.28)	17	320K	2B
1389/02/20	5,501	5,501	5,501	5,626	(0.18)	1	2K	11M
1389/02/19	5,660	5,660	5,660	5,636	0.04	1	2K	14M
1389/02/18	5,487	5,487	5,487	5,634	(0.16)	1	2K	9M
1389/02/15	5,487	5,487	5,487	5,643	(0.74)	6	6K	33M
1389/02/13	5,521	5,521	5,521	5,685	(0.63)	2	5K	28M
1389/02/11	5,525	5,525	5,525	5,721	(0.07)	1	507	3M
1389/02/06	5,539	5,539	5,539	5,725	(0.24)	1	2K	11M
1389/01/29	5,720	5,720	5,720	5,739	(0.02)	1	2K	11M
1389/01/28	5,740	5,740	5,750	5,740	0.02	4	6K	32M
1389/01/25	5,722	5,722	5,739	5,739	(3.2)	2	38K	220M
1389/01/24	5,750	5,750	5,750	5,929	(0.42)	2	3K	20M
1389/01/21	6,146	5,950	6,146	5,954	0.25	5	54K	323M
1389/01/18	5,939	5,939	5,939	5,939	3.48	3	44K	260M
1389/01/17	5,739	5,739	5,739	5,739	3.50	8	37K	210M
1389/01/16	5,545	5,545	5,545	5,545	3.49	4	36K	200M
1389/01/14	5,465	5,465	5,465	5,358	1.46	2	12K	64M
1389/01/11	5,281	5,281	5,281	5,281	3.49	10	28K	148M
1389/01/10	5,103	5,103	5,103	5,103	3.49	11	28K	143M
1389/01/09	5,043	5,043	5,043	4,931	1.19	1	10K	48M
1389/01/08	5,031	5,031	5,031	4,873	0.25	1	2K	10M
1389/01/07	5,031	5,031	5,031	4,861	0.0	1	5	25K
1388/12/26	5,030	5,030	5,030	4,861	0.02	3	230	1M
1388/12/23	5,009	5,009	5,009	4,860	0.41	1	3K	17M
1388/12/22	5,006	5,006	5,006	4,840	0.06	1	541	3M
1388/12/19	4,994	4,994	4,994	4,837	0.23	1	2K	9M
1388/12/18	4,826	4,826	4,826	4,826	3.50	4	30K	143M
1388/12/17	4,663	4,663	4,665	4,663	3.44	5	29K	133M
1388/12/16	4,508	4,508	4,508	4,508	0.0	1	10K	45M
1388/12/11	4,500	4,480	4,500	4,508	(0.31)	8	12K	54M
1388/12/10	4,680	4,680	4,680	4,522	0.0	1	10	47K
1388/12/08	4,522	4,522	4,522	4,522	0.0	1	2K	7M
1388/12/03	4,500	4,500	4,500	4,522	(0.2)	2	8K	35M
1388/12/02	4,400	4,400	4,400	4,531	(0.61)	2	5K	22M
1388/11/25	4,500	4,500	4,500	4,559	0.0	2	20	90K
1388/11/19	4,450	4,450	4,450	4,559	(0.18)	1	2K	9M
1388/11/12	4,690	4,566	4,700	4,567	0.24	3	4K	19M
1388/11/10	4,557	4,556	4,557	4,556	0.0	3	3K	14M
1388/11/06	4,557	4,557	4,557	4,556	0.0	2	500	2M
1388/11/05	4,558	4,557	4,558	4,556	0.0	3	4K	16M
1388/11/04	4,600	4,600	4,600	4,556	0.13	3	3K	16M
1388/10/28	4,394	4,394	4,394	4,550	(0.07)	1	522	2M
1388/10/27	4,690	4,690	4,690	4,553	0.13	2	1K	5M
1388/10/26	4,424	4,404	4,424	4,547	(0.35)	2	3K	14M
1388/10/23	4,417	4,417	4,417	4,563	(0.31)	1	2K	11M
1388/10/22	4,446	4,424	4,446	4,577	(0.11)	2	1K	5M
1388/10/19	4,446	4,446	4,450	4,582	(0.54)	4	4K	20M
1388/09/30	4,740	4,735	4,740	4,607	0.59	5	5K	22M
1388/09/25	4,799	4,550	4,799	4,580	(2.86)	9	28K	127M
1388/09/24	4,780	4,770	4,780	4,715	0.15	3	3K	13M
1388/09/23	4,799	4,799	4,799	4,708	0.02	2	414	2M
1388/09/22	4,800	4,800	4,800	4,707	0.0	1	100	480K
1388/09/18	4,833	4,833	4,833	4,707	0.79	1	6K	31M
1388/09/16	4,509	4,509	4,509	4,670	(0.04)	1	400	2M
1388/09/10	4,531	4,531	4,531	4,672	(0.49)	1	4K	18M
1388/09/09	4,759	4,599	4,759	4,695	2.09	17	51K	241M
1388/09/08	4,599	4,599	4,599	4,599	3.49	13	33K	152M
1388/09/04	4,598	4,598	4,598	4,444	0.02	1	100	460K
1388/09/03	4,597	4,597	4,597	4,443	0.02	1	130	598K
1388/09/02	4,596	4,596	4,596	4,442	0.02	1	100	460K
1388/09/01	4,585	4,585	4,585	4,441	0.25	1	2K	9M
1388/08/30	4,492	4,492	4,492	4,430	2.05	5	16K	74M
1388/08/27	4,488	4,488	4,488	4,341	0.09	2	800	4M
1388/08/24	4,433	4,433	4,433	4,337	1.24	2	10K	44M
1388/08/19	4,388	4,388	4,388	4,284	1.04	2	8K	37M
1388/08/17	4,348	4,348	4,348	4,240	0.93	2	7K	32M
1388/08/16	4,319	4,319	4,319	4,201	0.67	2	5K	23M
1388/07/28	4,283	4,283	4,283	4,173	0.34	1	3K	13M
1388/07/27	4,247	4,247	4,247	4,159	0.85	2	8K	34M
1388/07/26	4,202	4,202	4,202	4,124	1.08	2	10K	42M
1388/07/20	4,153	4,153	4,153	4,080	1.17	6	11K	46M
1388/07/19	4,033	4,033	4,033	4,033	2.99	8	28K	113M
1388/07/14	4,020	4,020	4,020	3,916	0.33	1	3K	12M
1388/07/13	4,011	4,011	4,011	3,903	0.21	1	2K	8M
1388/07/11	4,007	4,007	4,007	3,895	0.10	1	1K	4M
1388/07/08	3,932	3,932	3,932	3,891	1.91	8	18K	71M
1388/07/06	3,891	3,891	3,891	3,818	1.06	2	10K	39M
1388/07/05	3,890	3,890	3,890	3,778	0.03	1	270	1M
1388/06/22	3,886	3,886	3,886	3,777	0.11	1	879	3M
1388/06/11	3,855	3,855	3,855	3,773	0.80	7	7K	29M
1388/06/10	3,797	3,797	3,797	3,743	1.52	19	14K	54M
1388/06/09	3,789	3,789	3,789	3,687	0.22	3	2K	8M
1388/06/07	3,783	3,783	3,783	3,679	0.16	1	1K	5M
1388/06/04	3,753	3,753	3,753	3,673	0.80	13	8K	28M
1388/06/03	3,689	3,689	3,690	3,644	1.70	4	16K	59M
1388/05/27	3,514	3,514	3,514	3,583	(1.08)	1	10K	35M
1388/05/25	3,685	3,538	3,685	3,622	(0.69)	4	8K	27M
1388/05/18	3,675	3,675	3,675	3,647	2.21	7	21K	76M
1388/05/17	3,636	3,636	3,636	3,568	1.05	2	10K	36M
1388/05/13	3,599	3,599	3,611	3,531	0.71	4	7K	25M
1388/04/13	3,599	3,599	3,599	3,506	0.09	1	1K	4M
1388/04/08	3,599	3,599	3,599	3,503	0.20	1	2K	7M
1388/03/26	3,400	3,400	3,400	3,496	(0.11)	1	1K	3M
1388/03/18	3,500	3,500	3,500	3,500	(5.99)	1	6K	20M
1388/02/19	4,972	4,890	4,990	4,973	2.64	12	43K	215M
1388/02/05	4,843	4,843	4,845	4,845	3.00	10	32K	154M
1388/01/25	4,701	4,701	4,704	4,704	3.00	11	35K	163M
1388/01/24	4,702	4,702	4,702	4,567	0.0	1	100	470K
1388/01/16	4,685	4,685	4,685	4,567	0.37	2	4K	16M
1387/12/12	4,419	4,419	4,419	4,550	(0.11)	1	1K	4M
1387/12/10	4,503	4,503	4,503	4,555	(1.87)	9	17K	79M
1387/12/05	4,779	4,779	4,779	4,642	0.04	1	500	2M
1387/11/27	4,773	4,773	4,775	4,640	0.06	2	618	3M
1387/11/13	4,505	4,505	4,505	4,637	(0.15)	1	1K	6M
1387/10/30	4,518	4,518	4,527	4,644	(0.28)	2	3K	12M
1387/10/29	4,527	4,527	4,527	4,657	(0.21)	1	2K	9M
1387/09/25	4,529	4,529	4,529	4,667	(0.04)	1	382	2M
1387/09/02	4,669	4,662	4,669	4,669	0.0	3	1K	5M
1387/08/29	4,700	4,669	4,700	4,669	0.19	2	6K	28M
1387/08/27	4,660	4,660	4,660	4,660	2.98	9	28K	131M
1387/08/25	4,650	4,525	4,650	4,525	0.22	3	2K	10M
1387/08/22	4,515	4,515	4,515	4,515	(2.99)	12	38K	170M
1387/08/07	4,539	4,539	4,654	4,654	(0.53)	4	5K	23M
1387/08/06	4,831	4,555	4,831	4,679	(0.34)	8	14K	67M
1387/08/05	4,710	4,601	4,988	4,695	(3.12)	11	19K	87M
1387/07/30	4,706	4,706	4,846	4,846	(0.1)	2	1K	5M
1387/07/24	4,707	4,707	4,851	4,851	(0.02)	2	110	519K
1387/07/23	4,708	4,708	4,852	4,852	(0.02)	2	110	519K
1387/07/22	4,709	4,709	4,853	4,853	(0.02)	2	110	519K
1387/07/21	4,710	4,710	4,854	4,854	(0.02)	2	110	520K
1387/07/17	4,711	4,711	4,855	4,855	(0.02)	3	210	991K
1387/07/16	4,712	4,712	4,856	4,856	(0.02)	2	110	520K
1387/07/15	4,717	4,717	4,857	4,857	(0.1)	2	1K	5M
1387/07/14	4,862	4,862	4,862	4,862	(2.99)	13	37K	180M
1387/07/13	4,893	4,893	5,012	5,012	(0.63)	5	6K	29M
1387/06/27	5,044	5,044	5,044	5,044	(2.98)	1	10	50K
1387/06/17	5,048	5,048	5,199	5,199	(0.1)	4	928	5M
1387/06/16	5,051	5,051	5,204	5,204	(0.06)	4	510	3M
1387/05/02	5,057	5,057	5,207	5,207	(0.12)	4	1K	5M
1387/04/19	5,213	5,213	5,213	5,213	(3.0)	1	100	521K
1387/04/16	5,213	5,213	5,374	5,374	0.0	2	100	523K
1387/04/03	5,216	5,216	5,374	5,374	(0.06)	4	593	3M
1387/03/25	5,238	5,238	5,377	5,377	(0.43)	3	4K	21M
1387/03/08	5,239	5,239	5,400	5,400	(0.02)	4	160	840K
1387/03/06	5,300	5,100	5,858	5,401	(3.03)	14	11K	58M
1387/02/31	5,698	5,518	5,698	5,570	(2.07)	6	27K	151M
1387/02/30	5,548	5,548	5,688	5,688	(0.54)	2	5K	28M
1387/02/29	5,608	5,608	5,719	5,719	(1.07)	3	10K	56M
1387/02/25	5,795	5,781	5,900	5,781	0.02	3	1K	7M
1387/02/24	5,798	5,700	5,798	5,780	2.66	12	39K	225M
1387/02/23	5,648	5,630	5,648	5,630	2.66	4	25K	141M
1387/02/22	5,501	5,484	5,501	5,484	2.68	7	25K	138M
1387/02/16	5,341	5,341	5,341	5,341	1.99	13	29K	153M
1387/02/15	5,315	5,237	5,315	5,237	0.50	6	7K	37M
1387/02/14	5,200	5,200	5,304	5,211	0.21	5	4K	21M
1387/02/11	5,200	5,200	5,200	5,200	23.75	4	18K	94M
1387/01/26	4,202	4,202	4,202	4,202	1.99	4	28K	118M
1387/01/25	4,143	4,120	4,143	4,120	1.43	5	20K	83M
1386/12/28	4,140	4,062	4,140	4,062	0.07	2	1K	4M
1386/12/26	4,136	4,059	4,136	4,059	0.10	2	1K	5M
1386/12/20	4,095	4,055	4,095	4,055	1.00	7	14K	57M
1386/12/19	4,088	4,015	4,088	4,015	0.17	2	3K	10M
1386/12/15	4,087	4,008	4,087	4,008	0.02	2	310	1M
1386/12/14	4,077	4,007	4,077	4,007	0.23	2	3K	12M
1386/12/13	4,000	3,998	4,000	3,998	0.0	2	3K	11M
1386/12/11	4,023	3,998	4,023	3,998	1.34	8	19K	77M
1386/12/08	3,995	3,945	3,995	3,945	0.71	3	10K	40M
1386/12/07	3,950	3,917	3,950	3,917	1.01	3	15K	59M
1386/12/05	3,953	3,878	3,953	3,878	0.05	2	830	3M
1386/12/01	3,906	3,876	3,906	3,876	1.20	6	17K	66M
1386/11/30	3,879	3,830	3,879	3,830	0.71	3	10K	39M
1386/11/29	3,819	3,803	3,819	3,803	1.55	8	22K	84M
1386/11/28	3,806	3,745	3,806	3,745	0.35	2	5K	19M
1386/11/27	3,770	3,732	3,777	3,732	0.78	4	1M	5B
1386/11/20	3,703	3,703	3,703	3,703	0.0	1	1K	4M
1386/11/17	3,661	3,661	3,703	3,703	(0.86)	4	3K	12M
1386/11/15	3,700	3,700	3,735	3,735	(0.03)	3	544	2M
1386/11/14	3,752	3,736	3,752	3,736	1.55	9	22K	81M
1386/11/13	3,752	3,679	3,752	3,679	0.0	3	170	637K
1386/11/10	3,752	3,679	3,752	3,679	0.0	2	110	412K
1386/11/09	3,679	3,679	3,679	3,679	2.00	8	28K	103M
1386/11/01	3,670	3,607	3,670	3,607	0.17	4	3K	10M
1386/10/30	3,670	3,601	3,670	3,601	0.06	3	960	4M
1386/10/25	3,601	3,599	3,601	3,599	1.93	10	27K	98M
1386/10/24	3,531	3,531	3,531	3,531	1.99	6	28K	99M
1386/10/23	3,462	3,462	3,462	3,462	1.97	6	32K	111M
1386/10/22	3,460	3,395	3,460	3,395	0.06	2	960	3M
1386/10/19	3,393	3,393	3,393	3,393	1.98	4	28K	95M
1386/10/18	3,369	3,327	3,369	3,327	0.73	4	10K	34M
1386/10/15	3,303	3,303	3,303	3,303	1.98	3	28K	92M
1386/10/05	3,301	3,239	3,301	3,239	0.06	2	1K	3M
1386/09/26	3,237	3,237	3,237	3,237	1.98	9	31K	100M
1386/09/25	3,198	3,174	3,198	3,174	1.21	5	17K	54M
1386/09/24	3,140	3,100	3,140	3,136	15.00	4	12K	36M
1386/09/11	2,779	2,727	2,779	2,727	0.07	2	1K	3M
1386/09/10	2,748	2,725	2,748	2,725	1.11	3	16K	44M
1386/09/07	2,706	2,695	2,706	2,695	1.58	8	22K	60M
1386/09/06	2,653	2,653	2,653	2,653	0.0	1	926	2M
1386/09/05	2,653	2,653	2,653	2,653	0.0	2	1K	3M
1386/09/04	2,653	2,653	2,653	2,653	0.0	1	500	1M
1386/09/03	2,694	2,653	2,697	2,653	0.30	5	5K	12M
1386/08/30	2,642	2,642	2,694	2,645	0.11	5	2K	4M
1386/08/28	2,592	2,592	2,642	2,642	(0.08)	2	1K	3M
1386/08/27	2,596	2,596	2,644	2,644	(0.15)	3	2K	5M
1386/08/26	2,611	2,611	2,648	2,648	(0.6)	3	9K	22M
1386/08/23	2,612	2,612	2,664	2,664	(0.04)	2	510	1M
1386/08/13	2,693	2,665	2,693	2,665	0.08	2	2K	4M
1386/08/09	2,681	2,663	2,694	2,663	0.11	4	3K	9M
1386/08/06	2,688	2,660	2,688	2,660	0.87	3	13K	34M
1386/08/02	2,652	2,636	2,652	2,637	0.04	3	645K	2B
1386/05/17	2,600	2,600	2,636	2,636	(0.11)	3	2K	5M
1386/05/03	2,604	2,604	2,639	2,639	(0.11)	2	2K	5M
1386/05/01	2,683	2,631	2,683	2,642	0.42	3	8K	21M
1386/04/27	2,672	2,631	2,672	2,631	0.42	2	6K	16M
1386/04/26	2,653	2,620	2,653	2,620	0.73	3	10K	27M
1386/04/18	2,601	2,601	2,601	2,601	0.0	1	2K	6M
1386/03/06	2,601	2,601	2,601	2,601	(21.21)	1	1K	3M
1386/02/16	3,301	3,301	3,301	3,301	(36.52)	1	1K	3M
1386/01/28	5,199	5,199	5,200	5,200	0.0	4	2K	9M
1386/01/26	5,200	5,200	5,200	5,200	29.81	1	2K	10M
1385/06/07	3,946	3,946	4,006	4,006	(0.5)	2	4K	16M
1385/05/28	4,026	4,026	4,027	4,026	(0.02)	8	13K	54M
1385/05/10	3,967	3,967	4,027	4,027	(0.49)	3	4K	16M
1385/05/04	4,120	4,047	4,120	4,047	0.17	3	1K	6M
1385/05/02	4,119	4,040	4,119	4,040	0.02	2	390	2M
1385/04/31	4,082	4,039	4,082	4,039	0.92	7	8K	32M
1385/04/11	4,002	4,002	4,002	4,002	0.0	1	5K	19M
1385/04/05	4,010	4,002	4,010	4,002	0.0	2	100	401K
1385/04/03	4,010	4,002	4,010	4,002	0.0	2	1K	5M
1385/03/24	4,010	4,002	4,010	4,002	0.0	2	60	241K
1385/03/17	4,002	4,002	4,002	4,002	(22.99)	1	1K	4M
1385/01/20	5,200	5,195	5,200	5,197	(0.04)	10	34K	176M
1384/12/27	5,198	5,198	5,200	5,199	(4.13)	7	12K	62M
1384/10/25	5,308	5,308	5,423	5,423	(0.02)	2	110	585K
1384/10/13	5,420	5,420	5,424	5,424	(0.02)	2	60	325K
1384/10/06	5,423	5,423	5,425	5,425	(0.02)	2	110	597K
1384/07/10	5,426	5,426	5,426	5,426	(0.02)	1	500	3M
1384/03/28	5,311	5,311	5,556	5,427	(2.32)	5	11K	57M
1384/03/08	5,311	5,311	5,556	5,556	(0.61)	2	2K	11M
1384/02/18	5,591	5,590	6,000	5,590	0.0	5	14M	84B
1384/02/17	5,590	5,590	5,590	5,590	(0.02)	1	500	3M
1384/02/03	5,591	5,591	5,591	5,591	(5.0)	1	500	3M
1384/01/27	5,885	5,885	5,885	5,885	(4.99)	1	500	3M
1384/01/24	6,194	6,194	6,194	6,194	(5.0)	1	500	3M
1383/11/26	6,520	6,520	6,520	6,520	0.0	2	500	3M
1383/07/04	6,219	6,219	6,545	6,520	(0.4)	8	2M	13B
1383/05/27	6,316	6,316	6,648	6,546	(1.53)	10	11K	71M
1383/05/06	6,648	6,648	6,648	6,648	0.0	2	436	3M
1383/04/27	6,648	6,648	6,648	6,648	(26.08)	1	456	3M
1383/02/16	8,546	8,546	8,994	8,994	(0.01)	3	1M	9B
1383/02/14	8,547	8,547	8,995	8,995	(0.01)	2	1M	9B
1383/02/08	8,996	8,996	8,996	8,996	0.0	1	500	4M
1383/01/29	8,996	8,996	8,996	8,996	(5.0)	7	43K	390M
1383/01/22	9,469	9,469	9,469	9,469	(9.26)	1	100	947K
1382/10/28	9,917	9,917	10,435	10,435	(0.03)	2	60	600K
1382/10/21	9,933	9,933	10,438	10,438	(0.16)	2	409	4M
1382/10/02	10,250	10,250	10,455	10,455	(1.23)	2	5K	50M
1382/09/30	10,590	10,585	10,590	10,585	0.0	2	714	8M
1382/09/25	10,700	10,250	10,700	10,585	(1.07)	5	3K	34M
1382/09/24	10,700	10,700	10,700	10,700	0.0	2	1K	11M
1382/09/15	10,700	10,700	10,700	10,700	(4.8)	2	5K	55M
1382/09/11	11,239	11,239	11,239	11,239	(5.0)	4	15K	169M
1382/09/10	11,830	11,830	11,830	11,830	(5.0)	6	15K	177M
1382/09/09	12,452	12,452	12,452	12,452	(5.0)	8	15K	187M
1382/08/20	13,107	13,107	13,107	13,107	(5.01)	1	4K	52M
1382/05/27	13,799	13,799	13,799	13,799	(1.54)	1	500	7M
1382/05/18	13,899	13,899	14,016	14,015	(5.0)	14	14K	195M
1382/05/05	14,753	14,753	14,753	14,753	(0.05)	1	704	10M
1382/05/01	14,760	14,760	14,760	14,760	(0.27)	4	11K	159M
1382/04/16	14,800	14,800	14,800	14,800	0.0	1	3K	39M
1382/04/15	14,800	14,800	14,800	14,800	(3.27)	1	10K	148M
1382/03/06	15,474	15,300	15,474	15,300	(1.11)	14	14K	223M
1382/03/05	15,471	15,471	15,471	15,471	0.17	2	300	5M
1382/03/03	15,444	15,444	15,444	15,444	0.05	1	100	2M
1382/02/31	15,436	15,436	15,436	15,436	0.01	1	650	10M
1382/02/24	15,434	15,433	15,435	15,435	0.0	9	11K	167M
1382/02/22	15,435	15,435	15,435	15,435	0.0	2	424	7M
1382/02/21	15,435	15,435	15,435	15,435	5.00	4	7K	107M
1382/02/20	14,700	14,700	14,700	14,700	5.00	1	2K	22M
1382/02/08	14,000	14,000	14,000	14,000	0.0	1	1K	15M
1382/01/26	14,000	14,000	14,000	14,000	0.0	3	740	10M
1381/12/28	14,000	14,000	14,000	14,000	0.0	5	7K	93M
1381/12/27	14,000	14,000	14,000	14,000	(2.1)	2	3K	42M
1381/12/20	14,300	14,300	14,300	14,300	(2.72)	1	1K	14M
1381/12/05	14,700	14,700	14,700	14,700	0.0	1	6K	90M
1381/12/03	14,700	14,700	14,700	14,700	(1.99)	4	2K	26M
1381/11/29	14,990	14,990	14,999	14,999	(0.01)	2	1K	16M
1381/11/15	15,000	15,000	15,000	15,000	(3.54)	1	1K	15M
1381/11/14	15,650	15,550	15,650	15,550	(0.96)	5	7K	113M
1381/11/13	15,700	15,700	15,700	15,700	(0.32)	1	2K	27M
1381/11/08	15,750	15,750	15,750	15,750	(0.19)	1	2K	32M
1381/11/06	15,790	15,780	15,790	15,780	(0.13)	2	1K	19M
1381/11/05	15,800	15,800	15,800	15,800	0.0	2	1K	19M
1381/11/01	15,800	15,800	15,800	15,800	(0.63)	4	3K	48M
1381/10/30	15,900	15,900	15,900	15,900	(0.63)	1	875	14M
1381/10/23	16,000	16,000	16,000	16,000	0.0	2	2K	34M
1381/10/21	16,000	16,000	16,000	16,000	0.0	3	7K	111M
1381/10/17	16,150	16,000	16,150	16,000	(1.83)	3	2K	39M
1381/10/15	16,299	16,299	16,299	16,299	0.0	1	1K	16M
1381/10/14	16,299	16,299	16,299	16,299	(0.01)	1	2K	33M
1381/10/10	16,300	16,300	16,300	16,300	(1.81)	1	1K	16M
1381/10/08	16,600	16,600	16,600	16,600	(0.01)	1	300	5M
1381/10/03	16,500	16,500	16,601	16,601	(0.89)	7	4K	71M
1381/10/01	16,750	16,750	16,750	16,750	0.0	1	1K	23M
1381/09/30	16,750	16,750	16,750	16,750	4.04	1	4K	61M
1381/09/26	16,100	16,100	16,100	16,100	(0.92)	1	1K	16M
1381/09/20	16,250	16,250	16,250	16,250	(0.85)	1	1K	16M
1381/09/16	16,399	16,390	16,399	16,390	(0.05)	2	2K	33M
1381/09/13	16,399	16,399	16,399	16,399	(0.01)	1	2K	33M
1381/09/12	16,399	16,399	16,400	16,400	0.0	3	1K	17M
1381/09/09	16,400	16,400	16,400	16,400	(1.2)	1	3K	49M
1381/09/03	16,600	16,600	16,600	16,600	(0.9)	1	3K	50M
1381/08/29	16,800	16,750	16,800	16,750	(1.35)	5	18K	304M
1381/08/27	16,980	16,980	16,980	16,980	(0.12)	1	3K	51M
1381/08/26	17,000	17,000	17,000	17,000	(0.53)	3	2K	27M
1381/08/25	17,090	17,090	17,090	17,090	(0.06)	2	4K	60M
1381/08/22	17,010	17,010	17,100	17,100	0.54	3	8K	141M
1381/08/21	17,009	17,009	17,009	17,009	0.01	3	3K	46M
1381/08/20	17,000	17,000	17,008	17,008	0.05	4	3K	53M
1381/08/19	17,001	17,000	17,001	17,000	0.0	5	5K	78M
1381/08/18	17,007	17,000	17,010	17,000	(0.04)	7	11K	180M
1381/08/15	17,006	17,006	17,006	17,006	0.37	1	704	12M
1381/08/12	16,400	16,400	16,943	16,943	4.99	3	5K	77M
1381/08/07	15,412	15,412	16,137	16,137	5.00	8	4K	59M
1381/08/04	15,369	15,369	15,369	15,369	0.12	1	352	5M
1381/08/01	15,350	15,350	15,350	15,350	0.0	1	100	2M
1381/07/29	16,150	15,350	16,150	15,350	(0.2)	8	4K	71M
1381/07/27	15,381	15,381	15,381	15,381	(5.0)	7	3K	51M
1381/07/23	16,189	16,189	16,190	16,190	0.0	2	3K	52M
1381/07/22	16,190	16,190	16,190	16,190	(5.0)	3	3K	49M
1381/07/21	17,042	17,042	17,042	17,042	(2.5)	1	2K	26M
1381/07/20	17,479	17,479	17,479	17,479	(0.55)	4	210	4M
1381/07/16	17,575	17,575	17,575	17,575	0.0	1	230	4M
1381/07/15	17,570	17,570	17,575	17,575	0.0	2	2K	28M
1381/07/14	17,575	17,575	17,575	17,575	(5.0)	1	1K	19M
1381/07/10	18,999	18,500	18,999	18,500	0.0	14	2K	34M
1381/07/09	19,000	18,500	19,000	18,500	(2.12)	5	3K	53M
1381/07/08	18,500	17,997	18,900	18,900	5.00	27	5K	87M
1381/07/07	18,000	17,990	18,000	18,000	4.98	3	2K	31M
1381/07/06	17,146	17,146	17,146	17,146	0.0	3	820	14M
1381/07/03	16,330	16,330	17,146	17,146	5.00	33	31K	531M
1381/07/02	16,330	16,330	16,330	16,330	5.00	5	2K	26M
1381/07/01	15,553	15,553	15,553	15,553	5.00	3	1K	17M
1381/06/27	14,813	14,813	14,813	14,813	5.00	2	6K	83M
1381/06/26	14,108	14,108	14,108	14,108	0.77	1	230	3M
1381/06/25	13,660	13,660	14,000	14,000	2.56	5	4K	53M
1381/06/24	13,650	13,650	13,650	13,650	0.0	7	2K	29M
1381/06/20	13,650	13,650	13,650	13,650	0.0	1	2K	20M
1381/06/19	13,500	13,500	13,650	13,650	5.00	25	9K	122M
1381/06/18	13,937	13,000	13,972	13,000	(2.31)	41	50K	682M
1381/06/17	13,307	13,307	13,307	13,307	4.99	38	351K	5B
1381/06/16	12,674	12,674	12,674	12,674	5.00	11	4K	49M
1381/06/09	12,071	12,071	12,071	12,071	4.99	144	967K	12B
1381/06/05	11,497	11,497	11,497	11,497	5.00	91	548K	6B
1381/05/28	10,950	10,950	10,950	10,950	5.00	4	2K	22M
1381/05/27	10,429	10,429	10,429	10,429	4.99	4	2K	21M
1381/05/19	9,933	9,933	9,933	9,933	5.00	29	122K	1B
1381/05/15	9,460	9,460	9,460	9,460	4.99	15	95K	899M
1381/05/12	6,200	6,200	9,010	9,010	(20.41)	4	11K	73M
1380/11/06	11,321	11,321	11,321	11,321	5.00	1	1K	11M
1380/05/17	10,782	10,782	10,782	10,782	5.00	3	6K	61M
1380/05/16	10,269	10,269	10,269	10,269	5.00	3	2K	21M
1380/04/04	9,780	9,780	9,780	9,780	(21.76)	1	1K	10M
1380/02/29	12,500	12,500	12,500	12,500	0.0	4	584	7M
1380/02/26	12,500	12,500	12,500	12,500	0.0	2	320	4M
1380/02/25	12,500	12,500	12,500	12,500	4.11	5	2K	29M
1380/02/11	12,003	12,003	12,006	12,006	2.18	8	2K	24M
1380/02/03	11,750	11,750	11,750	11,750	2.77	1	1K	12M
1380/01/19	11,433	11,433	11,433	11,433	0.0	2	2K	24M