Name: پتروشیمی امیرکبیر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پتروشیمی امیرکبیر
شکبیر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	130,000	129,000	132,100	129,300	(2.71)	115	163K	21B
1405/06/28	136,900	132,700	136,900	132,900	(2.85)	186	374K	50B
1405/06/25	143,400	135,500	143,400	136,800	(2.01)	166	179K	25B
1405/06/24	135,700	135,700	139,900	139,600	2.72	109	173K	24B
1405/06/23	140,100	135,600	140,100	135,900	(2.72)	173	321K	44B
1405/06/22	137,000	137,000	140,200	139,700	2.57	186	440K	61B
1405/06/21	139,600	134,000	139,600	136,200	(1.38)	219	299K	41B
1405/06/18	139,300	137,800	142,300	138,100	(2.75)	331	643K	89B
1405/06/17	142,300	139,200	142,300	142,000	2.75	146	262K	37B
1405/06/16	137,500	137,500	138,200	138,200	2.98	105	380K	52B
1405/06/15	134,100	132,000	134,300	134,200	2.91	166	486K	65B
1405/06/14	131,800	126,900	131,800	130,400	1.88	328	818K	107B
1405/06/11	121,500	121,500	128,900	128,000	2.24	434	988K	126B
1405/06/10	126,700	119,500	126,700	125,200	1.71	302	692K	87B
1405/06/09	121,200	121,200	128,600	123,100	(1.44)	498	967K	119B
1405/06/08	125,300	121,700	125,300	124,900	2.63	321	829K	104B
1405/06/07	125,300	121,700	125,300	124,900	2.63	321	829K	104B
1405/06/04	121,700	121,700	121,700	121,700	2.96	249	768K	93B
1405/06/03	118,200	118,200	118,200	118,200	2.96	43	109K	13B
1405/06/02	114,800	111,700	114,900	114,800	2.87	156	443K	51B
1405/06/01	111,500	109,900	111,800	111,600	2.76	278	730K	82B
1405/05/31	108,500	105,500	108,700	108,600	2.84	260	902K	98B
1405/05/28	108,800	103,700	108,800	105,600	(1.03)	108	160K	17B
1405/05/27	109,500	105,000	109,600	106,700	0.09	138	312K	33B
1405/05/26	106,000	105,900	106,600	106,600	3.00	162	457K	49B
1405/05/25	102,100	100,400	103,900	103,500	2.58	206	468K	48B
1405/05/24	104,500	100,000	104,500	100,900	(1.46)	98	111K	11B
1405/05/21	104,000	100,600	104,100	102,400	(0.58)	182	293K	30B
1405/05/20	104,000	100,600	104,100	102,400	(0.58)	182	293K	30B
1405/05/19	99,200	99,200	104,100	103,000	1.48	135	170K	18B
1405/05/18	106,700	100,500	106,700	101,500	(2.03)	491	984K	100B
1405/05/17	103,600	101,300	104,000	103,600	2.57	526	1M	121B
1405/05/14	103,700	99,900	103,700	101,000	(0.2)	447	721K	73B
1405/05/13	99,000	99,000	102,600	101,200	1.50	204	336K	34B
1405/05/12	99,000	99,000	102,600	101,200	1.50	204	336K	34B
1405/05/11	102,500	98,000	102,500	99,700	0.0	198	328K	33B
1405/05/10	103,200	97,300	103,200	99,700	(0.54)	543	1M	115B
1405/05/07	100,240	100,240	100,240	100,240	2.99	86	246K	25B
1405/05/06	97,330	97,330	97,330	97,330	2.99	75	268K	26B
1405/04/27	118,900	116,500	121,200	120,500	2.38	602	1M	157B
1405/04/24	118,700	116,500	118,700	117,700	1.99	154	300K	35B
1405/04/23	115,900	113,800	117,000	115,400	(0.69)	187	282K	33B
1405/04/22	115,500	115,500	122,000	116,200	(2.35)	235	423K	49B
1405/04/21	118,100	118,100	122,900	119,000	(1.24)	160	140K	17B
1405/04/20	119,600	119,600	126,500	120,500	(2.19)	347	734K	88B
1405/04/17	126,900	122,900	127,000	123,200	(2.69)	361	592K	73B
1405/04/16	128,500	122,200	129,000	126,600	1.04	699	1M	180B
1405/04/15	124,900	124,900	127,900	125,300	(2.64)	488	1M	148B
1405/04/14	124,900	124,900	127,900	125,300	(2.64)	488	1M	148B
1405/04/13	124,900	124,900	127,900	125,300	(2.64)	488	1M	148B
1405/04/10	124,900	124,900	127,900	125,300	(2.64)	488	1M	148B
1405/04/09	128,700	128,700	135,000	128,700	(2.94)	186	368K	47B
1405/04/08	132,000	132,000	136,000	132,600	(2.5)	99	193K	26B
1405/04/07	143,300	135,500	143,300	136,000	(2.58)	166	301K	41B
1405/04/06	139,700	135,700	139,700	139,600	2.87	656	1M	178B
1405/04/03	130,100	130,100	135,700	135,700	3.00	226	934K	127B
1405/04/01	131,750	131,750	132,800	131,750	(2.98)	327	2M	329B
1405/03/31	135,800	135,800	135,800	135,800	(3.0)	61	439K	60B
1405/03/30	141,250	139,050	147,000	140,000	(2.3)	167	476K	67B
1405/03/27	143,300	143,300	143,300	143,300	(0.97)	116	927K	133B
1404/12/06	144,700	144,700	144,700	144,700	2.99	23	160K	23B
1404/12/05	140,550	139,700	140,550	140,500	2.93	57	167K	23B
1404/12/04	136,500	134,900	136,500	136,500	2.98	42	78K	11B
1404/12/03	132,400	132,400	140,000	132,550	(2.86)	69	178K	24B
1404/12/02	136,450	136,450	136,450	136,450	(2.99)	73	377K	51B
1404/11/29	149,000	140,400	149,000	140,650	(2.8)	46	66K	9B
1404/11/28	145,000	142,400	146,800	144,700	1.47	46	103K	15B
1404/11/27	142,900	141,350	143,450	142,600	(0.59)	52	128K	18B
1404/11/26	143,000	142,900	145,000	143,450	(2.61)	45	147K	21B
1404/11/25	150,400	142,100	150,400	147,300	0.86	51	57K	8B
1404/11/21	145,900	145,900	148,700	146,050	(2.89)	76	225K	33B
1404/11/20	150,500	150,300	154,900	150,400	(2.91)	98	364K	55B
1404/11/19	159,350	150,650	159,350	154,900	0.10	107	223K	35B
1404/11/18	151,800	151,800	156,150	154,750	2.04	50	94K	15B
1404/11/14	152,050	151,600	153,000	151,650	(2.94)	202	803K	122B
1404/11/13	159,750	154,950	164,300	156,250	(2.16)	402	1M	196B
1404/11/12	159,700	159,700	159,700	159,700	(2.98)	141	694K	111B
1404/11/11	164,600	164,600	164,600	164,600	(2.98)	9	17K	3B
1404/11/08	169,650	169,650	169,650	169,650	(2.97)	14	8K	1B
1404/11/07	174,850	174,850	174,850	174,850	(3.0)	9	4K	762M
1404/11/06	180,250	180,250	180,250	180,250	(2.99)	8	6K	1B
1404/11/05	185,800	185,800	185,800	185,800	(2.98)	11	8K	1B
1404/11/04	191,500	191,500	191,500	191,500	(2.99)	20	59K	11B
1404/11/01	200,000	191,000	200,750	197,400	0.46	179	279K	55B
1404/10/30	198,850	193,500	198,850	196,500	1.37	141	192K	38B
1404/10/29	193,850	190,500	194,200	193,850	2.81	303	894K	173B
1404/10/28	194,050	182,800	194,100	188,550	0.05	814	3M	556B
1404/10/24	188,650	178,750	188,650	188,450	2.87	992	5M	918B
1404/10/23	183,200	183,200	183,200	183,200	2.98	124	1M	243B
1404/10/22	177,900	177,900	177,900	177,900	2.98	104	1M	180B
1404/10/21	172,750	172,750	172,750	172,750	2.98	11	16K	3B
1404/10/20	167,750	167,550	167,750	167,750	2.98	122	556K	93B
1404/10/17	162,900	162,900	162,900	162,900	2.97	6	7K	1B
1404/10/16	158,200	158,200	158,200	158,200	2.99	13	31K	5B
1404/10/15	153,600	153,600	153,600	153,600	2.98	19	30K	5B
1404/10/14	149,150	149,000	149,150	149,150	2.97	179	770K	115B
1404/10/10	144,800	144,800	144,850	144,850	2.99	74	181K	26B
1404/10/09	136,000	136,000	144,100	140,650	0.32	204	498K	70B
1404/10/08	141,650	133,900	141,800	140,200	1.82	174	510K	71B
1404/10/07	138,000	134,850	138,400	137,700	2.46	91	175K	24B
1404/10/06	134,850	129,000	134,850	134,400	2.63	104	155K	21B
1404/10/03	130,950	130,950	130,950	130,950	2.99	48	128K	17B
1404/10/02	120,100	120,100	127,350	127,150	2.83	135	361K	46B
1404/10/01	124,150	120,650	124,150	123,650	2.57	44	51K	6B
1404/09/26	118,950	118,850	124,650	120,550	(1.59)	118	203K	24B
1404/09/25	126,950	122,100	129,600	122,500	(2.66)	127	306K	38B
1404/09/24	125,850	125,850	125,850	125,850	2.99	80	393K	49B
1404/09/23	121,100	119,650	126,500	122,200	(0.89)	140	218K	27B
1404/09/22	129,800	122,300	129,800	123,300	(2.18)	178	325K	40B
1404/09/19	125,950	125,950	126,050	126,050	2.98	46	63K	8B
1404/09/18	118,950	118,950	126,250	122,400	(0.16)	311	1M	149B
1404/09/17	122,600	122,600	122,600	122,600	(2.97)	32	110K	13B
1404/09/16	132,250	124,550	132,250	126,350	(1.6)	247	627K	79B
1404/09/15	128,450	125,150	128,450	128,400	2.93	47	137K	18B
1404/09/12	124,700	123,600	124,750	124,750	2.97	45	91K	11B
1404/09/11	121,150	120,500	121,150	121,150	2.97	165	544K	66B
1404/09/10	117,650	117,650	117,650	117,650	2.98	50	262K	31B
1404/09/09	114,300	111,950	115,050	114,250	2.28	88	154K	18B
1404/09/08	111,700	111,700	111,700	111,700	3.00	116	829K	93B
1404/09/05	108,350	105,200	109,400	108,450	2.07	194	437K	47B
1404/09/04	106,350	103,500	106,350	106,250	2.86	64	258K	27B
1404/09/02	102,950	102,200	103,550	103,300	2.73	60	63K	6B
1404/09/01	104,000	100,500	104,000	100,550	(2.94)	407	2M	187B
1404/08/28	103,450	103,200	108,000	103,600	(2.59)	134	458K	47B
1404/08/27	103,750	103,750	107,250	106,350	(0.56)	102	275K	29B
1404/08/26	111,200	104,800	111,200	106,950	(0.97)	132	187K	20B
1404/08/25	107,300	106,550	108,300	108,000	2.71	83	98K	11B
1404/08/24	99,550	99,550	105,600	105,150	2.54	123	238K	25B
1404/08/21	102,500	102,500	103,700	102,550	(2.93)	138	306K	31B
1404/08/20	110,950	104,700	110,950	105,650	(2.09)	73	90K	10B
1404/08/19	110,900	107,550	113,600	107,900	(2.66)	331	1M	117B
1404/08/18	110,850	108,650	110,850	110,850	2.97	783	4M	436B
1404/08/17	107,650	107,650	107,650	107,650	2.97	19	24K	3B
1404/08/14	104,550	104,550	104,550	104,550	2.95	38	191K	20B
1404/08/13	101,550	101,550	101,550	101,550	2.99	24	117K	12B
1404/08/12	98,700	97,550	98,750	98,600	2.82	61	84K	8B
1404/08/11	95,800	95,550	97,300	95,900	(2.64)	207	493K	47B
1404/08/10	102,500	97,950	102,500	98,500	(2.43)	272	557K	55B
1404/08/07	101,550	97,350	102,850	100,950	0.85	307	489K	49B
1404/08/06	99,850	99,850	102,200	100,100	(2.72)	1,050	6M	649B
1404/08/05	102,900	102,900	102,900	102,900	(2.97)	23	121K	12B
1404/08/04	106,050	106,050	106,050	106,050	(2.97)	25	141K	15B
1404/08/03	109,300	109,300	109,300	109,300	(2.97)	89	787K	86B
1404/07/30	112,650	112,650	112,650	112,650	2.97	9	24K	3B
1404/07/29	109,400	109,400	109,400	109,400	2.96	40	304K	33B
1404/07/28	106,250	106,250	106,250	106,250	2.96	12	10K	1B
1404/07/27	103,200	103,200	103,200	103,200	2.99	12	9K	894M
1404/07/26	100,200	100,200	100,200	100,200	2.98	14	7K	710M
1404/07/23	97,300	97,300	97,300	97,300	2.96	14	9K	916M
1404/07/22	94,500	94,500	94,500	94,500	3.00	11	26K	2B
1404/07/21	91,750	91,750	91,750	91,750	2.97	8	16K	1B
1404/07/08	91,700	91,700	91,700	89,100	0.06	6	16K	1B
1404/07/07	91,700	91,700	91,700	89,050	0.0	6	5K	494M
1404/07/06	91,650	91,650	91,650	89,050	0.06	5	18K	2B
1404/07/05	91,600	91,600	91,600	89,000	0.06	8	15K	1B
1404/07/02	88,950	88,950	88,950	88,950	4.96	12	8K	736M
1404/07/01	87,250	87,250	87,250	84,750	0.0	5	5K	436M
1404/06/31	87,250	87,250	87,250	84,750	0.0	4	3K	236M
1404/06/30	87,150	87,150	87,150	84,750	0.12	19	49K	4B
1404/06/29	86,750	86,750	86,750	84,650	0.47	43	181K	16B
1404/06/26	86,700	86,700	86,700	84,250	0.06	9	20K	2B
1404/06/25	84,200	84,200	84,200	84,200	3.00	184	1M	126B
1404/06/24	84,200	84,200	84,200	81,750	0.0	3	2K	143M
1404/06/23	84,150	84,150	84,150	81,750	0.06	11	34K	3B
1404/06/22	84,150	84,150	84,150	81,700	0.0	3	1K	86M
1404/06/18	84,150	84,150	84,150	81,700	0.0	6	3K	227M
1404/06/17	84,150	84,150	84,150	81,700	0.0	7	3K	231M
1404/06/15	82,450	82,450	82,450	81,700	0.06	11	56K	5B
1404/06/12	82,450	82,450	82,450	81,650	0.0	4	847	70M
1404/06/11	82,450	82,450	82,450	81,650	0.0	12	31K	3B
1404/06/09	81,650	81,650	81,650	81,650	2.00	6	6K	525M
1404/06/08	80,800	80,800	80,800	80,050	0.06	15	59K	5B
1404/06/05	80,800	80,800	80,800	80,000	0.0	5	5K	439M
1404/06/04	80,800	80,800	80,800	80,000	0.0	4	10K	836M
1404/06/03	80,700	80,700	80,700	80,000	0.06	15	112K	9B
1404/06/01	80,650	80,650	80,650	79,950	0.06	13	102K	8B
1404/05/29	80,250	80,250	80,250	79,900	0.50	88	708K	57B
1404/05/28	79,500	79,400	79,500	79,500	0.95	261	3M	206B
1404/05/27	78,750	78,750	78,750	78,750	0.96	151	1M	109B
1404/05/26	78,650	78,650	78,650	78,000	0.13	26	140K	11B
1404/05/25	78,100	77,350	78,500	77,900	0.19	87	343K	27B
1404/05/22	77,950	77,950	77,950	77,750	0.71	142	978K	76B
1404/05/21	77,250	77,250	77,250	77,200	0.92	128	1M	92B
1404/05/20	77,000	77,000	77,000	76,500	0.33	46	423K	33B
1404/05/19	76,850	76,850	76,850	76,250	0.20	40	282K	22B
1404/05/18	76,500	76,500	76,500	76,100	0.46	79	625K	48B
1404/05/15	75,750	75,750	75,750	75,750	1.00	124	1M	100B
1404/04/31	91,650	91,650	91,650	91,000	0.28	47	315K	29B
1404/04/30	91,550	91,550	91,550	90,750	0.11	22	134K	12B
1404/04/29	91,350	91,350	91,350	90,650	0.22	26	252K	23B
1404/04/28	91,250	91,250	91,250	90,450	0.11	19	153K	14B
1404/04/25	90,650	89,400	91,200	90,350	0.06	40	135K	12B
1404/04/24	90,300	89,600	90,700	90,300	0.0	22	154K	14B
1404/04/23	89,850	89,850	90,750	90,300	(0.5)	128	1M	99B
1404/04/22	90,400	90,300	91,200	90,750	(0.49)	117	818K	74B
1404/04/21	92,350	90,550	92,350	91,200	(0.27)	139	613K	56B
1404/04/18	92,050	90,450	92,050	91,450	0.33	76	386K	35B
1404/04/17	91,900	91,500	91,900	91,150	0.16	78	206K	19B
1404/04/16	91,850	91,850	91,850	91,000	0.05	24	45K	4B
1404/04/11	89,800	89,800	91,500	90,950	0.39	121	560K	51B
1404/04/10	90,400	90,400	92,200	90,600	(0.77)	250	1M	132B
1404/04/09	91,000	91,000	91,000	91,300	(0.65)	61	708K	64B
1404/04/08	91,500	91,500	91,500	91,900	(0.54)	56	605K	55B
1404/04/07	92,400	92,400	92,400	92,400	(0.96)	80	1M	99B
1404/03/21	94,000	94,000	94,000	93,300	0.21	43	224K	21B
1404/03/20	94,000	94,000	94,000	93,100	0.0	8	21K	2B
1404/03/19	94,000	94,000	94,000	93,100	0.0	8	6K	585M
1404/03/18	94,000	94,000	94,000	93,100	0.0	11	15K	1B
1404/03/17	93,750	93,750	93,750	93,100	0.27	39	281K	26B
1404/03/13	93,700	93,700	93,700	92,850	0.05	16	64K	6B
1404/03/12	93,600	93,600	93,600	92,800	0.11	17	104K	10B
1404/03/11	93,600	93,600	93,600	92,700	0.0	4	9K	852M
1404/03/10	93,600	93,600	93,600	92,700	0.0	14	16K	2B
1404/03/07	93,500	93,500	93,500	92,700	0.11	21	138K	13B
1404/03/06	93,400	93,400	93,400	92,600	0.11	11	109K	10B
1404/03/05	92,600	92,600	92,600	92,500	0.87	115	999K	93B
1404/03/04	92,500	92,500	92,500	91,700	0.11	12	103K	10B
1404/03/03	92,350	92,350	92,350	91,600	0.16	18	170K	16B
1404/02/31	92,250	92,250	92,250	91,450	0.11	16	115K	11B
1404/02/30	92,100	92,100	92,100	91,350	0.16	17	170K	16B
1404/02/29	91,500	91,500	91,500	91,200	0.66	102	764K	70B
1404/02/28	90,600	90,500	90,600	90,600	0.95	168	1M	99B
1404/02/27	89,750	89,600	89,750	89,750	0.96	212	2M	142B
1404/02/24	88,900	88,900	88,900	88,900	0.97	31	264K	23B
1404/02/23	88,050	88,050	88,050	88,050	0.97	15	105K	9B
1404/02/22	87,200	87,200	87,200	87,200	0.98	15	55K	5B
1404/02/21	86,350	86,350	86,350	86,350	0.99	78	655K	57B
1404/02/20	85,500	85,500	85,500	85,500	0.94	22	127K	11B
1404/02/17	84,700	84,700	84,700	84,700	0.95	11	102K	9B
1404/02/16	83,900	83,900	83,900	83,900	0.96	47	289K	24B
1404/02/15	83,100	83,100	83,100	83,100	0.97	25	11K	889M
1404/02/14	82,300	82,300	82,300	82,300	0.98	15	112K	9B
1404/02/13	81,500	81,500	81,500	81,500	0.99	224	2M	147B
1404/02/10	80,700	80,700	80,700	80,700	0.94	17	105K	8B
1404/02/09	79,950	79,950	79,950	79,950	0.95	13	105K	8B
1404/02/08	79,200	79,200	79,200	79,200	0.96	13	111K	9B
1404/02/07	78,450	78,450	78,450	78,450	0.97	7	116K	9B
1404/02/06	77,700	77,700	77,700	77,700	0.97	14	105K	8B
1404/02/03	76,950	76,950	76,950	76,950	0.98	10	6K	441M
1404/02/01	76,200	76,200	76,200	76,200	0.99	9	104K	8B
1404/01/31	75,450	75,450	75,450	75,450	0.94	9	113K	9B
1404/01/30	74,750	74,750	74,750	74,750	0.95	13	103K	8B
1404/01/27	74,050	74,050	74,050	74,050	0.95	3	100K	7B
1404/01/26	73,350	73,350	73,350	73,350	0.96	7	102K	7B
1404/01/25	72,650	72,650	72,650	72,650	0.97	12	111K	8B
1404/01/24	71,950	71,950	71,950	71,950	0.98	6	105K	8B
1404/01/23	71,250	71,250	71,250	71,250	0.99	19	145K	10B
1404/01/20	70,550	70,550	70,550	70,550	0.93	3	100K	7B
1404/01/19	69,900	69,900	69,900	69,900	0.94	5	161K	11B
1404/01/18	69,850	69,850	69,850	69,250	0.07	7	104K	7B
1404/01/17	69,800	69,800	69,800	69,200	0.07	9	137K	10B
1404/01/16	69,750	69,750	69,750	69,150	0.07	5	112K	8B
1404/01/10	69,700	69,700	69,700	69,100	0.07	11	118K	8B
1404/01/09	69,650	69,650	69,650	69,050	0.07	7	109K	8B
1404/01/06	69,500	69,500	69,500	69,000	0.22	14	320K	22B
1404/01/05	69,450	69,450	69,450	68,850	0.07	9	116K	8B
1403/12/28	69,400	69,400	69,400	68,800	0.07	20	106K	7B
1403/12/27	69,250	69,250	69,250	68,750	0.22	15	354K	25B
1403/12/26	69,200	69,200	69,200	68,600	0.07	10	115K	8B
1403/12/25	69,150	69,150	69,150	68,550	0.07	9	145K	10B
1403/12/22	69,050	69,050	69,050	68,500	0.15	11	216K	15B
1403/12/21	68,950	68,950	68,950	68,400	0.15	14	231K	16B
1403/12/20	68,900	68,900	68,900	68,300	0.07	11	118K	8B
1403/12/19	68,800	68,800	68,800	68,250	0.15	13	169K	12B
1403/12/18	68,650	68,650	68,650	68,150	0.22	18	282K	19B
1403/12/15	68,650	68,650	68,650	68,000	0.0	11	33K	2B
1403/12/14	68,600	68,600	68,600	68,000	0.07	11	85K	6B
1403/12/13	68,550	68,550	68,550	67,950	0.07	17	99K	7B
1403/12/12	68,450	68,450	68,450	67,900	0.15	32	184K	13B
1403/12/11	68,450	68,450	68,450	67,800	0.0	22	37K	3B
1403/09/18	69,750	69,750	69,750	67,800	0.07	15	33K	2B
1403/09/17	69,650	69,650	69,650	67,750	0.15	45	76K	5B
1403/09/14	69,500	69,500	69,500	67,650	0.22	28	104K	7B
1403/09/13	68,900	68,900	69,450	67,500	0.07	33	58K	4B
1403/09/11	65,800	65,600	65,950	67,450	(0.22)	25	99K	6B
1403/09/10	66,300	66,300	68,750	67,600	0.0	21	14K	969M
1403/09/07	66,000	65,650	68,300	67,600	0.0	28	40K	3B
1403/09/06	69,750	65,750	69,750	67,600	(0.22)	64	167K	11B
1403/09/05	69,650	68,000	69,650	67,750	0.15	15	65K	5B
1403/08/29	69,650	65,650	69,650	67,650	0.0	38	47K	3B
1403/08/28	65,850	65,650	69,600	67,650	0.07	65	115K	8B
1403/08/27	67,000	65,650	67,150	67,600	(0.07)	26	28K	2B
1403/08/26	65,800	65,800	68,600	67,650	0.0	40	37K	2B
1403/08/23	65,800	65,800	65,800	67,650	(0.22)	37	99K	7B
1403/08/22	65,850	65,800	65,850	67,800	0.0	13	12K	818M
1403/08/21	66,000	65,850	66,100	67,800	(0.07)	27	34K	2B
1403/08/20	66,550	66,500	67,200	67,850	0.0	26	29K	2B
1403/08/19	65,950	65,950	66,500	67,850	(0.15)	39	86K	6B
1403/08/16	65,950	65,950	65,950	67,950	0.0	7	5K	313M
1403/08/15	65,950	65,950	65,950	67,950	0.0	3	2K	155M
1403/08/14	65,950	65,950	65,950	67,950	0.0	6	4K	231M
1403/08/13	65,950	65,950	65,950	67,950	0.0	1	760	50M
1403/08/12	66,300	66,000	66,300	67,950	(0.07)	10	30K	2B
1403/08/09	66,300	66,300	66,300	68,000	(0.44)	8	219K	15B
1403/08/08	68,250	67,500	68,500	68,300	0.0	12	7K	492M
1403/08/07	66,550	66,550	66,550	68,300	(0.44)	17	215K	14B
1403/08/06	66,600	66,600	67,250	68,600	(0.07)	15	20K	1B
1403/08/05	66,600	66,600	66,650	68,650	0.0	20	16K	1B
1403/08/01	66,600	65,250	66,600	68,650	0.0	11	7K	469M
1403/07/29	66,600	66,600	66,600	68,650	0.0	1	6K	413M
1403/07/28	66,600	66,600	66,600	68,650	0.0	3	377	25M
1403/07/24	66,600	66,600	66,600	68,650	0.0	3	7K	435M
1403/07/23	66,600	66,600	68,650	68,650	0.0	7	4K	268M
1403/07/22	66,600	66,600	68,900	68,650	0.0	6	7K	486M
1403/07/21	69,500	66,600	69,500	68,650	0.0	13	10K	639M
1403/07/18	68,050	68,050	68,050	68,650	(0.07)	2	76K	5B
1403/07/17	68,200	68,200	68,250	68,700	(0.22)	25	328K	22B
1403/07/16	68,200	68,200	68,200	68,850	0.0	2	2K	106M
1403/07/10	68,200	68,200	68,200	68,850	0.0	1	750	51M
1403/07/09	68,200	68,200	68,200	68,850	0.0	1	750	51M
1403/07/08	68,200	68,200	68,200	68,850	0.0	2	7K	498M
1403/07/07	68,200	68,200	68,200	68,850	0.0	5	8K	579M
1403/07/04	67,000	66,850	67,000	68,850	(0.07)	21	25K	2B
1403/07/03	68,000	68,000	68,900	68,900	0.0	9	5K	344M
1403/07/02	67,000	66,900	68,950	68,900	(0.07)	27	45K	3B
1403/07/01	67,000	67,000	67,000	68,950	(0.14)	24	67K	5B
1403/06/28	67,000	67,000	70,250	69,050	0.0	10	5K	311M
1403/06/27	67,000	67,000	67,000	69,050	0.0	12	9K	626M
1403/06/26	67,000	67,000	67,000	69,050	0.0	7	9K	604M
1403/06/25	71,000	67,000	71,100	69,050	0.0	19	19K	1B
1403/06/24	67,050	67,050	69,000	69,050	(0.07)	19	37K	3B
1403/06/21	67,050	67,050	67,500	69,100	0.0	12	17K	1B
1403/06/20	67,050	67,050	67,050	69,100	0.0	14	14K	915M
1403/06/19	67,100	67,100	67,150	69,100	(0.07)	16	22K	2B
1403/06/18	67,150	67,150	67,150	69,150	(0.07)	10	18K	1B
1403/06/17	67,150	67,150	67,300	69,200	0.0	8	17K	1B
1403/06/13	67,850	67,850	68,000	69,200	0.0	6	12K	818M
1403/06/11	68,100	68,100	69,250	69,200	(0.07)	7	48K	3B
1403/06/10	68,000	67,950	69,350	69,250	(0.07)	34	37K	3B
1403/06/07	68,050	68,000	68,050	69,300	(0.07)	16	28K	2B
1403/06/06	68,050	68,050	69,400	69,350	(0.07)	13	66K	5B
1403/06/05	68,200	68,200	69,550	69,400	(0.22)	29	168K	11B
1403/06/03	70,000	68,400	70,000	69,550	(0.29)	42	240K	16B
1403/05/31	71,300	68,600	71,300	69,750	(0.29)	46	233K	16B
1403/05/30	68,800	68,800	69,700	69,950	(0.36)	45	239K	16B
1403/05/29	69,000	69,000	69,000	70,200	(0.28)	23	188K	13B
1403/05/28	69,000	69,000	69,000	70,400	0.0	13	15K	1B
1403/05/27	69,000	69,000	69,000	70,400	0.0	20	21K	1B
1403/05/24	69,800	69,800	69,800	70,400	(0.14)	37	209K	15B
1403/05/21	69,800	69,800	69,800	70,500	0.0	2	1K	104M
1403/05/15	69,800	69,800	69,800	70,500	0.0	2	3K	231M
1403/05/14	69,800	69,800	69,800	70,500	0.0	3	5K	362M
1403/05/13	68,550	68,550	69,000	70,500	(0.21)	26	105K	7B
1403/05/10	71,000	68,600	71,000	70,650	(0.07)	6	21K	1B
1403/05/09	68,650	68,650	68,650	70,700	(0.07)	9	40K	3B
1403/05/08	68,950	68,950	69,950	70,750	(0.42)	40	189K	13B
1403/05/06	69,300	69,300	69,300	71,050	(0.49)	54	217K	15B
1403/05/03	69,300	69,300	69,300	71,400	0.0	2	6K	416M
1403/04/19	79,450	75,600	79,450	77,600	0.0	21	28K	2B
1403/04/18	77,700	76,500	77,800	77,600	0.0	13	13K	995M
1403/04/17	79,900	78,000	79,900	77,600	0.0	20	14K	1B
1403/04/16	79,800	79,800	79,850	77,600	0.06	27	39K	3B
1403/04/13	75,250	75,250	75,250	77,550	0.0	4	3K	240M
1403/04/12	75,250	75,250	75,350	77,550	0.0	6	5K	399M
1403/04/11	75,250	75,250	75,300	77,550	0.0	15	12K	899M
1403/04/10	75,300	75,300	75,350	77,550	(0.06)	9	28K	2B
1403/04/09	75,500	75,300	75,500	77,600	0.0	7	4K	305M
1403/04/06	76,050	76,050	76,300	77,600	0.0	15	10K	739M
1403/04/04	76,050	76,050	78,800	77,600	0.0	14	16K	1B
1403/04/03	76,150	76,100	76,500	77,600	(0.06)	6	23K	2B
1403/04/02	78,200	76,500	78,900	77,650	0.0	9	6K	451M
1403/03/30	77,600	76,100	77,600	77,650	0.0	4	7K	531M
1403/03/29	77,000	76,100	77,000	77,650	0.0	11	13K	1B
1403/03/27	76,100	76,100	76,200	77,650	0.0	9	9K	671M
1403/03/26	76,350	76,350	76,400	77,650	(0.32)	57	202K	15B
1403/03/23	76,600	76,600	76,850	77,900	(0.32)	52	198K	15B
1403/03/22	76,850	76,850	76,850	78,150	(0.32)	38	190K	15B
1403/03/21	77,100	77,100	77,100	78,400	(0.32)	28	190K	15B
1403/03/20	77,100	77,100	77,100	78,650	0.0	1	650	50M
1403/03/19	77,350	77,350	77,350	78,650	(0.32)	21	190K	15B
1403/03/09	77,600	77,600	77,600	78,900	(0.32)	20	188K	15B
1403/03/08	77,600	77,600	77,600	79,150	0.0	5	8K	610M
1403/03/06	77,600	77,600	77,600	79,150	0.0	2	2K	171M
1403/03/05	77,850	77,850	77,850	79,150	(0.31)	33	191K	15B
1403/03/01	77,850	77,850	77,850	79,400	0.0	1	96	7M
1403/02/30	77,350	77,350	79,250	79,400	(0.38)	37	174K	13B
1403/02/29	77,400	77,400	79,550	79,700	0.0	7	6K	497M
1403/02/26	77,350	77,350	79,650	79,700	0.0	15	12K	939M
1403/02/25	78,000	77,700	78,000	79,700	(0.5)	71	211K	16B
1403/02/24	79,450	77,750	79,450	80,100	(0.06)	22	31K	2B
1403/02/23	78,100	78,050	78,150	80,150	(0.37)	37	164K	13B
1403/02/22	78,400	78,100	80,500	80,450	(0.06)	27	56K	4B
1403/02/19	79,000	78,450	79,000	80,500	0.0	12	8K	618M
1403/02/18	79,000	79,000	80,400	80,500	0.0	12	29K	2B
1403/02/17	80,000	78,700	80,600	80,500	(0.06)	47	119K	10B
1403/02/16	78,400	78,300	80,600	80,550	(0.06)	26	40K	3B
1403/02/12	81,000	79,000	81,000	80,600	0.0	25	38K	3B
1403/02/11	79,500	79,150	79,600	80,600	0.0	7	4K	318M
1403/02/10	79,100	79,100	80,600	80,600	0.0	8	3K	223M
1403/02/09	79,500	79,500	81,800	80,600	0.0	27	34K	3B
1403/02/08	81,900	80,200	81,900	80,600	0.0	29	15K	1B
1403/02/05	80,400	80,400	81,900	80,600	0.0	12	5K	374M
1403/02/04	78,600	78,600	81,900	80,600	0.06	42	70K	6B
1403/02/03	81,900	80,550	82,750	80,550	0.06	27	26K	2B
1403/02/02	79,000	79,000	82,500	80,500	0.0	26	22K	2B
1403/02/01	80,650	80,000	82,050	80,500	0.06	32	52K	4B
1403/01/29	81,200	79,650	81,200	80,450	0.0	17	42K	3B
1403/01/28	79,750	79,700	79,750	80,450	(0.06)	20	103K	8B
1403/01/27	79,750	79,750	81,300	80,500	(0.06)	60	67K	5B
1403/01/25	78,550	78,300	78,550	80,550	(0.19)	39	71K	6B
1403/01/21	80,700	78,700	80,850	80,700	0.0	40	51K	4B
1403/01/20	78,900	78,900	81,950	80,700	0.0	29	52K	4B
1403/01/19	79,000	79,000	81,000	80,700	0.0	21	43K	4B
1403/01/18	78,800	78,500	81,900	80,700	(0.06)	87	83K	7B
1403/01/15	78,900	78,900	80,750	80,750	0.0	18	29K	2B
1403/01/14	80,750	79,700	80,800	80,750	0.0	24	29K	2B
1403/01/11	80,800	80,250	80,800	80,750	0.0	34	50K	4B
1403/01/08	81,500	80,750	81,500	80,750	0.0	27	26K	2B
1403/01/07	80,600	78,800	82,500	80,750	0.0	36	35K	3B
1403/01/06	82,200	80,750	82,200	80,750	0.0	49	47K	4B
1403/01/05	78,550	78,500	80,400	80,750	(0.19)	85	98K	8B
1402/12/28	80,900	79,150	81,000	80,900	(0.06)	25	49K	4B
1402/12/27	81,350	79,350	81,350	80,950	(1.04)	108	416K	33B
1402/12/26	79,950	79,550	81,900	81,800	(0.12)	59	80K	6B
1402/12/23	83,350	80,100	83,350	81,900	0.0	54	133K	11B
1402/12/22	79,900	79,900	82,250	81,900	0.0	44	59K	5B
1402/12/21	80,500	79,600	82,850	81,900	(0.18)	100	144K	12B
1402/12/20	83,900	80,250	84,400	82,050	0.0	20	20K	2B
1402/12/16	82,150	82,150	83,900	82,050	0.0	11	10K	803M
1402/12/15	82,100	82,050	84,000	82,050	0.0	27	32K	3B
1402/12/14	84,000	81,600	84,000	82,050	0.0	28	34K	3B
1402/12/13	82,250	82,050	84,350	82,050	0.12	41	65K	5B
1402/12/12	81,150	81,150	84,050	81,950	0.37	55	180K	15B
1402/12/09	80,400	80,400	83,850	81,650	0.25	48	126K	11B
1402/12/08	79,550	79,550	83,550	81,450	0.37	86	273K	23B
1402/12/07	80,400	79,050	81,300	81,150	0.0	50	78K	6B
1402/12/05	80,500	80,100	81,500	81,150	0.0	32	35K	3B
1402/12/02	80,750	80,700	82,900	81,150	0.0	12	12K	971M
1402/12/01	83,100	80,000	83,100	81,150	0.0	24	68K	6B
1402/11/30	81,150	80,800	83,100	81,150	0.0	44	117K	10B
1402/11/29	79,150	79,100	82,000	81,150	0.0	55	94K	8B
1402/11/28	80,900	79,600	82,000	81,150	(1.1)	73	918K	74B
1402/11/25	80,150	80,150	82,500	82,050	0.0	20	21K	2B
1402/11/24	83,350	81,950	83,350	82,050	0.0	39	63K	5B
1402/11/23	79,250	79,250	84,150	82,050	0.43	67	236K	20B
1402/11/21	81,000	78,750	83,050	81,700	1.11	135	2M	168B
1402/11/18	81,500	80,100	83,000	80,800	0.25	89	301K	25B
1402/11/17	79,200	77,850	81,450	80,600	1.83	159	1M	97B
1402/11/16	78,950	78,250	81,200	79,150	0.38	80	270K	22B
1402/11/15	78,500	78,500	80,750	78,850	0.57	71	276K	22B
1402/11/14	77,600	77,600	80,150	78,400	0.71	107	338K	27B
1402/11/11	79,600	77,300	79,600	77,850	0.71	113	401K	32B
1402/11/10	78,650	77,300	79,500	77,300	0.0	33	24K	2B
1402/11/09	78,000	76,100	79,150	77,300	0.59	85	300K	24B
1402/11/08	76,200	76,200	78,500	76,850	0.79	71	350K	27B
1402/11/07	74,000	74,000	78,350	76,250	0.20	82	188K	15B
1402/11/04	75,600	74,050	76,100	76,100	(0.13)	46	65K	5B
1402/11/03	76,450	76,350	76,500	76,200	0.0	6	5K	382M
1402/11/02	76,500	74,750	76,500	76,200	0.0	18	12K	948M
1402/11/01	77,000	75,000	77,000	76,200	(0.07)	46	73K	6B
1402/10/30	76,300	74,900	76,400	76,250	(0.07)	67	145K	11B
1402/10/27	74,900	74,900	76,550	76,300	(0.07)	28	61K	5B
1402/10/26	78,600	74,650	78,650	76,350	(0.07)	82	183K	14B
1402/10/25	77,850	77,600	77,850	76,400	1.06	144	466K	36B
1402/10/24	75,900	75,900	77,150	75,600	0.87	98	405K	31B
1402/10/23	73,000	72,950	76,500	74,950	0.87	142	437K	33B
1402/10/20	72,700	72,650	74,550	74,300	0.0	20	15K	1B
1402/10/19	72,400	72,400	74,200	74,300	(0.07)	20	26K	2B
1402/10/18	73,300	73,300	74,650	74,350	0.0	23	32K	2B
1402/10/17	72,550	72,250	73,300	74,350	(0.07)	43	32K	2B
1402/10/16	74,450	72,350	74,450	74,400	(0.2)	69	89K	6B
1402/10/13	73,750	72,900	73,750	74,550	(0.07)	36	42K	3B
1402/10/12	74,800	74,000	74,800	74,600	0.0	27	15K	1B
1402/10/11	74,850	73,750	74,850	74,600	0.0	24	22K	2B
1402/10/10	75,000	75,000	76,000	74,600	0.07	39	53K	4B
1402/10/09	74,300	74,300	76,000	74,550	0.0	39	49K	4B
1402/10/06	76,300	73,050	76,300	74,550	0.0	41	64K	5B
1402/10/05	76,550	75,600	76,550	74,550	0.27	93	122K	9B
1402/10/04	75,800	75,200	76,200	74,350	0.47	137	224K	17B
1402/10/03	75,550	74,800	75,800	74,000	0.54	116	265K	20B
1402/10/02	73,300	73,300	75,350	73,600	0.55	135	298K	22B
1402/09/29	73,500	73,150	74,150	73,200	0.0	25	12K	916M
1402/09/28	73,500	73,200	73,700	73,200	0.0	39	35K	3B
1402/09/27	73,250	72,850	73,800	73,200	0.0	31	65K	5B
1402/09/25	73,300	72,600	74,000	73,200	0.0	54	67K	5B
1402/09/22	73,350	73,300	74,300	73,200	0.0	34	21K	2B
1402/09/21	74,350	73,300	75,000	73,200	0.07	68	83K	6B
1402/09/20	73,400	72,700	74,300	73,150	1.39	196	685K	51B
1402/09/19	72,500	72,050	73,900	72,150	0.28	101	212K	16B
1402/09/18	71,500	71,100	72,450	71,950	0.0	34	29K	2B
1402/09/15	71,000	70,600	71,500	71,950	0.0	16	11K	759M
1402/09/14	71,950	70,350	72,800	71,950	(0.07)	53	62K	4B
1402/09/13	71,950	71,500	72,500	72,000	0.0	35	44K	3B
1402/09/12	70,100	70,100	71,750	72,000	0.0	16	12K	824M
1402/09/11	71,150	70,000	71,600	72,000	(0.21)	72	107K	8B
1402/09/08	71,500	70,600	71,700	72,150	0.0	24	22K	2B
1402/09/07	70,950	70,450	71,700	72,150	0.0	13	9K	608M
1402/09/06	70,550	70,050	71,500	72,150	(0.07)	38	28K	2B
1402/09/05	70,800	70,700	71,600	72,200	0.0	15	17K	1B
1402/09/04	70,350	70,350	71,000	72,200	0.0	11	15K	1B
1402/09/01	70,700	70,700	70,950	72,200	0.0	9	6K	409M
1402/08/30	70,400	70,400	71,200	72,200	0.0	9	5K	326M
1402/08/29	72,200	70,350	72,200	72,200	0.0	21	17K	1B
1402/08/28	71,200	70,250	71,950	72,200	(0.28)	48	141K	10B
1402/08/27	71,300	71,100	72,450	72,400	0.0	20	20K	1B
1402/08/24	71,000	70,900	71,500	72,400	0.0	17	20K	1B
1402/08/23	71,000	71,000	72,000	72,400	0.0	15	20K	1B
1402/08/22	71,100	71,100	73,400	72,400	0.0	15	14K	1B
1402/08/21	71,900	71,600	72,250	72,400	0.0	19	14K	1B
1402/08/20	71,450	71,450	72,200	72,400	0.0	12	6K	433M
1402/08/17	72,050	71,500	72,700	72,400	0.0	23	12K	893M
1402/08/16	71,800	71,750	72,050	72,400	0.0	44	50K	4B
1402/08/15	73,300	71,700	73,300	72,400	0.0	21	44K	3B
1402/08/14	72,500	71,000	73,450	72,400	0.0	71	58K	4B
1402/08/13	72,200	70,950	72,800	72,400	(0.07)	28	32K	2B
1402/08/10	70,350	70,350	70,400	72,450	(0.07)	30	37K	3B
1402/08/09	70,600	70,600	71,700	72,500	0.0	15	14K	1B
1402/08/08	70,700	70,550	70,850	72,500	(0.14)	42	65K	5B
1402/08/07	72,550	72,550	72,550	72,600	0.0	2	2K	123M
1402/08/06	70,950	70,600	71,650	72,600	(0.21)	50	107K	8B
1402/08/03	71,850	71,050	71,850	72,750	0.0	11	7K	532M
1402/08/02	71,200	70,750	71,200	72,750	(0.21)	54	104K	7B
1402/08/01	71,700	71,250	72,000	72,900	(0.07)	46	39K	3B
1402/07/30	73,000	71,500	73,000	72,950	0.0	64	59K	4B
1402/07/29	73,450	71,400	73,600	72,950	0.0	18	15K	1B
1402/07/26	71,150	71,150	72,800	72,950	0.0	5	2K	118M
1402/07/25	73,500	71,500	73,500	72,950	0.0	20	28K	2B
1402/07/24	71,000	71,000	72,900	72,950	0.0	33	27K	2B
1402/07/23	72,950	71,550	72,950	72,950	0.0	25	20K	1B
1402/07/22	73,550	71,550	73,550	72,950	0.0	53	63K	5B
1402/07/19	71,250	71,250	71,500	72,950	0.0	18	11K	755M
1402/07/18	71,000	71,000	72,950	72,950	0.0	20	25K	2B
1402/07/17	71,100	71,100	72,200	72,950	0.0	21	12K	853M
1402/07/16	71,300	70,950	71,300	72,950	(0.07)	33	20K	1B
1402/07/15	72,500	71,000	72,500	73,000	(0.07)	29	24K	2B
1402/07/12	71,950	71,950	73,500	73,050	0.0	26	37K	3B
1402/07/10	72,000	71,950	73,000	73,050	(0.07)	45	63K	5B
1402/07/09	73,450	71,400	73,450	73,100	0.0	16	13K	945M
1402/07/08	72,000	71,700	73,250	73,100	(0.07)	37	65K	5B
1402/07/05	71,900	71,500	72,000	73,150	0.0	20	21K	2B
1402/07/04	72,000	71,700	72,500	73,150	(0.07)	42	48K	3B
1402/07/03	72,950	71,250	72,950	73,200	0.0	21	15K	1B
1402/07/01	73,650	71,600	73,650	73,200	0.0	20	18K	1B
1402/06/29	71,400	71,400	72,900	73,200	0.0	18	11K	793M
1402/06/28	71,900	71,700	72,250	73,200	0.0	28	24K	2B
1402/06/27	72,300	71,250	73,000	73,200	(0.07)	72	78K	6B
1402/06/26	74,050	72,150	74,050	73,250	(0.14)	93	196K	14B
1402/06/22	73,400	73,050	74,100	73,350	0.0	26	21K	2B
1402/06/21	74,900	73,200	74,900	73,350	0.0	43	49K	4B
1402/06/20	75,200	74,100	75,200	73,350	0.07	40	47K	4B
1402/06/19	75,000	74,200	75,000	73,300	0.14	62	83K	6B
1402/06/18	75,000	74,550	75,000	73,200	0.48	154	232K	17B
1402/06/14	74,500	74,000	74,600	72,850	0.55	138	263K	20B
1402/06/13	74,300	73,400	74,300	72,450	0.35	62	263K	19B
1402/06/12	73,000	72,150	73,900	72,200	0.07	69	63K	5B
1402/06/11	72,200	72,150	73,900	72,150	0.0	70	77K	6B
1402/06/08	72,100	71,000	72,100	72,150	0.0	47	106K	8B
1402/06/07	71,550	70,250	72,400	72,150	(0.35)	83	201K	14B
1402/06/06	72,200	72,000	74,350	72,400	0.0	29	51K	4B
1402/06/05	72,350	72,200	74,450	72,400	0.07	73	111K	8B
1402/06/04	70,300	70,300	72,300	72,350	0.0	11	9K	657M
1402/06/01	70,500	70,500	72,000	72,350	(0.41)	35	202K	14B
1402/05/31	71,100	70,800	71,400	72,650	(0.41)	35	216K	15B
1402/05/30	71,800	71,050	71,850	72,950	(0.34)	42	186K	13B
1402/05/29	71,350	71,350	72,000	73,200	(0.48)	46	231K	16B
1402/05/28	73,700	71,450	73,700	73,550	(0.14)	29	58K	4B
1402/05/25	71,700	71,600	71,700	73,650	(0.2)	42	100K	7B
1402/05/24	72,000	72,000	72,400	73,800	(0.54)	49	236K	17B
1402/05/23	72,850	72,450	73,250	74,200	(0.6)	43	270K	20B
1402/05/22	72,800	72,800	73,200	74,650	0.0	12	10K	715M
1402/05/21	72,850	72,850	73,700	74,650	(0.6)	57	258K	19B
1402/05/18	74,150	73,200	74,150	75,100	(0.46)	90	230K	17B
1402/05/17	73,850	73,650	73,950	75,450	(0.59)	104	254K	19B
1402/05/16	75,050	74,150	76,350	75,900	(0.65)	138	334K	25B
1402/05/15	76,050	75,250	76,350	76,400	0.0	50	55K	4B
1402/05/14	76,250	75,250	77,800	76,400	0.0	50	35K	3B
1402/05/10	76,500	75,150	76,500	76,400	0.0	19	23K	2B
1402/04/25	89,000	85,000	89,000	86,800	(0.12)	68	98K	8B
1402/04/24	84,350	84,350	86,450	86,900	(0.06)	44	33K	3B
1402/04/21	85,150	85,150	85,400	86,950	(0.91)	106	343K	29B
1402/04/20	86,000	85,450	87,800	87,750	(0.34)	80	137K	12B
1402/04/19	85,800	85,800	87,950	88,050	(0.06)	41	26K	2B
1402/04/18	86,200	85,850	87,000	88,100	(0.11)	63	71K	6B
1402/04/17	86,900	86,100	89,800	88,200	0.0	76	68K	6B
1402/04/14	86,700	86,600	87,900	88,200	(0.06)	45	63K	6B
1402/04/13	88,750	86,750	90,500	88,250	0.06	49	44K	4B
1402/04/12	88,800	87,050	88,850	88,200	0.0	31	19K	2B
1402/04/11	88,000	86,200	88,000	88,200	(0.06)	43	40K	3B
1402/04/10	86,550	86,200	88,000	88,250	(0.06)	38	23K	2B
1402/04/07	88,750	86,700	88,750	88,300	(0.06)	44	40K	3B
1402/04/06	86,500	86,500	88,350	88,350	0.0	26	23K	2B
1402/04/05	88,750	85,900	88,800	88,350	(0.17)	103	135K	12B
1402/04/04	87,500	87,300	89,500	88,500	(1.67)	242	695K	61B
1402/04/03	91,000	89,000	91,050	90,000	(1.91)	147	695K	62B
1402/03/31	90,750	90,650	93,050	91,750	(1.82)	115	684K	62B
1402/03/30	91,100	90,800	92,000	93,450	0.0	17	7K	619M
1402/03/29	96,150	93,050	96,150	93,450	0.11	33	89K	8B
1402/03/28	91,900	91,450	97,000	93,350	(0.95)	98	449K	41B
1402/03/27	91,850	91,850	93,900	94,250	(0.32)	58	286K	27B
1402/03/24	96,750	91,900	96,750	94,550	(0.05)	36	35K	3B
1402/03/23	91,900	91,850	97,150	94,600	(0.05)	52	29K	3B
1402/03/22	92,550	92,350	93,000	94,650	(0.58)	71	200K	18B
1402/03/21	95,500	92,500	95,500	95,200	(0.16)	63	69K	6B
1402/03/20	95,200	95,200	95,300	95,350	(2.8)	120	964K	92B
1402/03/17	100,000	95,700	100,000	98,100	(0.15)	48	80K	8B
1402/03/16	101,100	97,750	101,100	98,250	0.0	45	34K	3B
1402/03/13	95,400	95,400	99,250	98,250	(0.05)	25	18K	2B
1402/03/10	97,050	95,750	98,600	98,300	(0.41)	61	205K	20B
1402/03/09	99,000	96,950	99,000	98,700	0.0	16	8K	802M
1402/03/08	97,500	97,050	99,700	98,700	(1.35)	103	452K	44B
1402/03/07	98,050	97,700	100,000	100,050	(0.65)	106	262K	26B
1402/03/06	98,800	98,800	100,600	100,700	(0.05)	33	21K	2B
1402/03/03	98,250	98,050	100,850	100,750	(0.3)	109	162K	16B
1402/03/02	99,450	98,700	101,600	101,050	(0.69)	104	287K	29B
1402/03/01	100,150	99,050	101,600	101,750	(0.34)	70	133K	13B
1402/02/31	104,750	100,000	104,750	102,100	0.0	26	88K	9B
1402/02/30	100,050	100,050	103,000	102,100	(0.1)	52	235K	24B
1402/02/27	104,750	101,650	104,850	102,200	0.39	84	142K	15B
1402/02/25	98,300	98,300	104,050	101,800	0.74	121	337K	35B
1402/02/24	97,200	97,200	103,200	101,050	0.85	113	386K	39B
1402/02/23	100,200	100,200	103,250	100,200	(2.95)	205	2M	166B
1402/02/20	106,100	100,100	106,100	103,250	0.15	175	263K	27B
1402/02/19	102,000	102,000	108,200	103,100	(1.95)	197	696K	71B
1402/02/18	103,600	103,600	103,600	105,150	(1.54)	133	461K	48B
1402/02/17	104,650	104,650	105,000	106,800	(0.97)	95	297K	31B
1402/02/16	107,750	107,700	112,150	107,850	(2.84)	472	1M	116B
1402/02/13	113,650	113,500	113,650	111,000	0.59	83	182K	21B
1402/02/12	112,200	112,200	112,200	110,350	1.28	79	399K	45B
1402/02/11	111,800	111,800	111,800	108,950	0.37	52	116K	13B
1402/02/10	111,600	111,600	111,650	108,550	0.14	39	42K	5B
1402/02/09	109,450	106,450	109,450	108,400	1.98	180	657K	72B
1402/02/06	101,100	101,100	107,200	106,300	2.11	215	802K	86B
1402/02/05	104,450	102,700	104,450	104,100	2.61	251	930K	97B
1402/02/04	100,700	100,100	101,500	101,450	2.94	307	1M	105B
1402/01/30	99,400	97,500	99,950	98,550	0.36	222	389K	39B
1402/01/29	98,000	97,100	100,000	98,200	0.20	164	319K	31B
1402/01/28	98,000	96,800	99,800	98,000	0.10	190	414K	41B
1402/01/27	98,000	96,750	99,400	97,900	0.05	207	408K	40B
1402/01/26	99,350	97,200	100,200	97,850	0.57	238	283K	28B
1402/01/22	97,850	96,500	99,850	97,300	0.05	91	177K	17B
1402/01/21	93,500	93,500	97,900	97,250	2.31	266	893K	87B
1402/01/20	96,750	92,300	96,800	95,050	1.12	321	967K	92B
1402/01/19	94,750	93,450	94,850	94,000	2.06	145	751K	71B
1402/01/16	94,050	94,050	94,050	92,100	0.82	53	306K	29B
1402/01/15	92,550	92,550	92,550	91,350	1.61	98	610K	56B
1402/01/14	85,650	85,650	90,850	89,900	1.87	208	2M	140B
1402/01/09	88,250	86,400	89,400	88,250	0.0	111	1M	106B
1402/01/08	89,800	87,900	89,850	88,250	0.57	137	481K	43B
1402/01/07	88,000	87,000	89,200	87,750	0.40	181	731K	64B
1402/01/06	88,850	86,450	88,850	87,400	1.27	50	537K	48B
1402/01/05	88,000	86,550	88,000	86,300	0.99	87	396K	35B
1401/12/28	86,250	86,250	86,250	85,450	2.03	141	824K	71B
1401/12/27	85,350	85,300	85,400	83,750	0.96	81	387K	33B
1401/12/24	83,400	82,300	85,400	82,950	(0.42)	189	2M	196B
1401/12/23	82,000	81,500	82,600	83,300	(0.06)	61	58K	5B
1401/12/22	80,900	80,900	82,800	83,350	(0.06)	46	49K	4B
1401/12/21	81,200	81,200	82,900	83,400	(0.24)	55	129K	11B
1401/12/20	81,300	81,300	84,500	83,600	(0.24)	92	228K	19B
1401/12/16	82,100	82,100	84,950	83,800	0.06	81	279K	23B
1401/12/15	84,000	82,150	84,000	83,750	(1.06)	155	762K	63B
1401/12/14	84,700	84,000	86,850	84,650	0.06	354	802K	68B
1401/12/13	84,600	82,200	84,600	84,600	2.98	255	4M	315B
1401/12/10	83,100	83,100	83,100	82,150	1.80	57	776K	64B
1401/12/09	81,650	81,650	81,650	80,700	1.77	54	761K	62B
1401/12/08	80,150	80,150	80,150	79,300	1.86	62	806K	65B
1401/12/07	79,650	79,650	79,650	77,850	0.65	49	281K	22B
1401/12/06	79,200	79,200	79,200	77,350	0.59	38	255K	20B
1401/12/03	78,650	78,650	78,650	76,900	0.65	49	282K	22B
1401/12/02	78,200	78,200	78,200	76,400	0.59	51	265K	21B
1401/12/01	75,700	75,700	77,350	75,950	1.13	97	531K	41B
1401/11/30	76,650	74,100	76,650	75,100	0.0	30	41K	3B
1401/11/26	73,250	73,050	74,250	75,100	(0.07)	26	38K	3B
1401/11/25	74,400	74,200	75,050	75,150	(1.7)	69	774K	57B
1401/11/24	75,050	74,400	75,600	76,450	(0.33)	40	167K	13B
1401/11/23	76,000	74,700	76,100	76,700	(0.39)	56	200K	15B
1401/11/19	75,400	75,400	76,900	77,000	(0.06)	26	50K	4B
1401/11/18	74,900	74,900	78,000	77,050	0.06	45	163K	13B
1401/11/17	76,000	76,000	77,500	77,000	(1.66)	68	719K	55B
1401/11/16	76,550	76,300	77,800	78,300	(0.45)	61	218K	17B
1401/11/12	77,250	76,600	78,750	78,650	(0.32)	42	155K	12B
1401/11/11	78,900	77,100	79,000	78,900	(0.06)	32	30K	2B
1401/11/10	77,050	76,900	79,250	78,950	(0.38)	79	231K	18B
1401/11/09	79,300	79,250	79,300	79,250	(2.94)	123	1M	100B
1401/11/08	79,400	79,300	81,000	81,650	(0.12)	55	54K	4B
1401/11/05	79,950	79,900	80,850	81,750	(0.73)	118	299K	24B
1401/11/04	82,750	80,300	82,750	82,350	(0.48)	129	197K	16B
1401/11/03	80,850	80,850	83,300	82,750	(0.66)	209	344K	28B
1401/11/02	82,100	81,500	82,800	83,300	(0.83)	148	337K	28B
1401/11/01	84,250	82,050	85,850	84,000	(0.65)	134	403K	33B
1401/10/28	84,550	84,200	84,950	84,550	0.0	86	93K	8B
1401/10/27	84,600	84,450	85,050	84,550	0.0	109	140K	12B
1401/10/26	83,650	83,650	86,150	84,550	0.06	103	124K	11B
1401/10/24	83,100	82,550	83,900	84,500	(0.71)	144	301K	25B
1401/10/21	83,150	83,100	85,500	85,100	(0.29)	120	249K	21B
1401/10/20	83,650	83,650	87,000	85,350	0.0	172	159K	14B
1401/10/19	84,800	83,100	86,400	85,350	(0.12)	145	119K	10B
1401/10/18	85,300	84,000	86,850	85,450	1.30	264	571K	49B
1401/10/17	83,100	82,750	85,300	84,350	(1.11)	535	1M	103B
1401/10/14	85,600	83,500	85,600	85,300	(0.87)	274	467K	39B
1401/10/13	83,950	83,950	86,450	86,050	2.50	370	1M	128B
1401/10/12	83,100	83,100	85,250	83,950	0.06	275	704K	59B
1401/10/11	85,750	83,050	85,750	83,900	0.72	489	797K	67B
1401/10/10	83,400	81,400	83,500	83,300	2.71	727	1M	119B
1401/10/07	82,950	82,950	82,950	81,100	0.68	50	284K	24B
1401/10/05	82,200	82,200	82,200	80,550	0.88	61	374K	31B
1401/10/04	81,600	81,600	81,600	79,850	0.76	58	318K	26B
1401/10/03	81,000	79,400	81,000	79,250	0.76	164	335K	27B
1401/09/30	79,400	78,550	79,400	78,650	2.01	357	914K	73B
1401/09/29	78,750	78,750	78,750	77,100	0.78	46	365K	29B
1401/09/28	78,300	78,300	78,300	76,500	0.59	48	272K	21B
1401/09/27	77,750	77,750	77,750	76,050	0.73	108	324K	25B
1401/09/26	76,800	76,800	76,800	75,500	1.21	60	542K	42B
1401/09/23	76,350	76,050	76,350	74,600	0.61	108	275K	21B
1401/09/22	75,050	75,050	75,800	74,150	0.75	110	359K	27B
1401/09/21	74,900	74,900	75,250	73,600	0.68	166	337K	25B
1401/09/20	74,200	74,200	74,700	73,100	0.76	146	357K	27B
1401/09/19	73,250	73,000	74,250	72,550	0.62	330	347K	26B
1401/09/16	73,000	72,000	73,000	72,100	0.0	45	43K	3B
1401/09/15	72,150	72,150	72,400	72,100	0.0	40	41K	3B
1401/09/14	72,200	72,100	73,100	72,100	0.0	14	16K	1B
1401/09/13	72,350	72,300	72,800	72,100	0.0	24	27K	2B
1401/09/12	72,900	72,100	73,500	72,100	0.0	19	25K	2B
1401/09/09	73,750	72,100	74,150	72,100	0.0	35	76K	5B
1401/09/08	72,000	72,000	73,650	72,100	0.14	60	108K	8B
1401/09/07	72,350	72,000	72,800	72,000	0.0	27	39K	3B
1401/09/06	71,250	71,100	72,750	72,000	0.0	43	37K	3B
1401/09/05	72,800	71,150	72,800	72,000	0.0	29	133K	10B
1401/09/02	71,100	70,800	72,500	72,000	0.0	36	88K	6B
1401/09/01	70,500	70,500	72,150	72,000	(0.07)	105	146K	10B
1401/08/30	72,000	70,600	72,300	72,050	0.0	62	96K	7B
1401/08/29	72,000	71,750	72,500	72,050	0.0	31	32K	2B
1401/08/28	72,350	70,000	72,350	72,050	(0.14)	60	71K	5B
1401/08/25	71,550	71,550	73,000	72,150	0.0	52	36K	3B
1401/08/24	71,950	71,250	74,000	72,150	0.0	58	38K	3B
1401/08/23	72,400	71,950	73,750	72,150	0.07	93	56K	4B
1401/08/22	74,000	72,600	74,100	72,100	0.21	131	116K	9B
1401/08/21	73,500	72,900	73,500	71,950	0.77	119	364K	27B
1401/08/18	71,800	71,250	73,050	71,400	0.63	106	329K	24B
1401/08/17	71,550	70,800	71,550	70,950	2.09	219	1M	73B
1401/08/16	68,200	68,200	70,500	69,500	1.53	229	872K	61B
1401/08/15	70,450	68,150	70,450	68,450	0.07	122	92K	6B
1401/08/14	69,150	69,150	70,250	68,400	0.22	108	135K	9B
1401/08/11	67,800	67,100	67,950	68,250	0.0	56	46K	3B
1401/08/10	67,150	66,850	67,850	68,250	(0.94)	175	464K	31B
1401/08/09	67,000	66,900	68,000	68,900	(0.07)	107	55K	4B
1401/08/08	67,050	67,050	68,000	68,950	(0.22)	90	98K	7B
1401/08/07	67,650	67,650	67,700	69,100	(0.86)	93	429K	29B
1401/08/04	68,100	68,100	68,100	69,700	(0.71)	92	334K	23B
1401/08/03	68,600	68,600	68,700	70,200	(0.71)	68	322K	22B
1401/08/02	69,200	69,000	69,200	70,700	(0.56)	79	264K	18B
1401/08/01	70,700	69,450	70,750	71,100	(0.63)	91	312K	22B
1401/07/30	69,600	69,550	70,500	71,550	0.0	30	15K	1B
1401/07/27	69,550	69,550	70,000	71,550	0.0	28	9K	621M
1401/07/26	69,650	69,500	70,000	71,550	(0.07)	40	19K	1B
1401/07/25	72,000	69,550	72,000	71,600	(0.07)	28	46K	3B
1401/07/24	69,600	69,550	70,400	71,650	(0.07)	32	27K	2B
1401/07/23	71,300	69,600	71,300	71,700	(0.07)	66	54K	4B
1401/07/20	70,000	69,700	70,950	71,750	0.0	34	7K	462M
1401/07/19	70,100	69,950	71,050	71,750	(0.07)	36	23K	2B
1401/07/18	69,900	69,700	70,200	71,800	(0.07)	41	26K	2B
1401/07/17	70,000	69,800	70,000	71,850	(0.14)	55	79K	6B
1401/07/16	70,500	69,850	70,500	71,950	(0.07)	60	42K	3B
1401/07/12	70,250	70,000	70,950	72,000	(0.21)	41	114K	8B
1401/07/11	70,450	70,200	70,700	72,150	(0.28)	64	129K	9B
1401/07/10	70,450	70,250	71,000	72,350	0.0	37	15K	1B
1401/07/09	70,550	70,250	70,700	72,350	(0.07)	50	40K	3B
1401/07/06	71,000	70,650	72,750	72,400	0.0	61	17K	1B
1401/07/04	70,350	70,300	71,100	72,400	(0.07)	53	29K	2B
1401/07/02	70,600	70,400	72,900	72,450	(0.14)	60	78K	5B
1401/06/30	70,750	70,450	71,000	72,550	(0.07)	63	21K	1B
1401/06/29	71,950	70,700	71,950	72,600	0.0	54	13K	924M
1401/06/28	71,000	71,000	71,700	72,600	(0.07)	57	26K	2B
1401/06/27	70,900	70,850	72,900	72,650	(0.07)	71	33K	2B
1401/06/23	74,200	71,050	74,200	72,700	(0.07)	83	30K	2B
1401/06/22	74,750	71,950	74,750	72,750	0.0	68	14K	996M
1401/06/21	71,250	71,250	73,700	72,750	0.0	28	13K	915M
1401/06/20	72,100	71,850	73,000	72,750	0.0	44	32K	2B
1401/06/19	72,500	71,550	73,000	72,750	0.0	65	22K	2B
1401/06/16	73,350	72,900	74,000	72,750	0.0	38	9K	651M
1401/06/15	74,800	72,900	74,800	72,750	0.0	62	28K	2B
1401/06/14	73,500	73,000	73,850	72,750	0.0	31	8K	606M
1401/06/13	72,250	72,250	74,750	72,750	0.07	66	39K	3B
1401/06/12	74,750	72,350	74,800	72,700	0.07	69	75K	5B
1401/06/09	74,700	73,550	74,750	72,650	0.07	75	32K	2B
1401/06/08	73,300	73,300	74,750	72,600	0.0	62	21K	2B
1401/06/07	73,200	73,150	74,100	72,600	0.07	57	60K	4B
1401/06/06	73,350	72,250	74,000	72,550	0.07	63	51K	4B
1401/06/05	71,900	71,850	74,550	72,500	0.14	145	94K	7B
1401/06/02	72,950	71,800	72,950	72,400	0.0	52	38K	3B
1401/06/01	73,000	71,250	73,000	72,400	0.0	47	40K	3B
1401/05/31	72,500	71,000	72,500	72,400	(0.14)	63	129K	9B
1401/05/30	71,000	71,000	72,500	72,500	(0.07)	61	67K	5B
1401/05/29	73,350	71,000	73,350	72,550	(0.07)	64	40K	3B
1401/05/26	70,850	70,800	73,400	72,600	(0.14)	52	93K	7B
1401/05/25	73,050	73,000	73,900	72,700	0.0	50	82K	6B
1401/05/24	74,500	72,700	74,500	72,700	0.0	31	42K	3B
1401/05/23	73,500	72,600	73,500	72,700	0.0	57	83K	6B
1401/05/22	72,500	72,500	73,900	72,700	0.0	51	109K	8B
1401/05/19	74,800	71,900	74,800	72,700	0.0	86	42K	3B
1401/05/18	74,700	73,200	74,700	72,700	0.07	78	27K	2B
1401/05/15	74,650	73,550	74,750	72,650	0.07	79	39K	3B
1401/05/12	70,650	70,650	74,650	72,600	0.14	119	83K	6B
1401/05/11	71,000	70,400	72,150	72,500	0.0	65	27K	2B
1401/05/10	72,300	70,900	72,300	72,500	(0.07)	51	32K	2B
1401/05/09	71,000	70,500	71,750	72,550	(0.14)	135	92K	7B
1401/05/08	71,500	70,650	72,050	72,650	(0.14)	154	104K	7B
1401/05/05	70,650	70,650	72,900	72,750	(0.07)	101	51K	4B
1401/04/15	84,500	83,550	84,750	83,800	0.06	262	153K	13B
1401/04/14	82,900	82,900	84,900	83,750	0.06	122	74K	6B
1401/04/13	83,100	82,850	83,900	83,700	(0.06)	128	127K	11B
1401/04/12	82,500	82,500	83,850	83,750	(0.06)	124	122K	10B
1401/04/11	84,100	82,300	84,100	83,800	(0.06)	114	60K	5B
1401/04/08	83,600	82,200	83,850	83,850	(0.06)	74	82K	7B
1401/04/07	82,400	82,400	84,300	83,900	(0.06)	129	126K	11B
1401/04/06	82,450	82,000	83,700	83,950	(0.06)	84	56K	5B
1401/04/05	83,000	82,750	83,000	84,000	(1.52)	155	588K	49B
1401/04/04	84,050	83,400	84,050	85,300	(0.76)	191	298K	25B
1401/04/01	84,800	83,700	86,950	85,950	(0.06)	59	47K	4B
1401/03/31	84,300	83,600	84,850	86,000	(0.06)	92	22K	2B
1401/03/30	85,000	83,800	85,100	86,050	(0.06)	156	35K	3B
1401/03/29	87,500	85,200	87,500	86,100	0.0	91	92K	8B
1401/03/28	86,500	85,500	87,450	86,100	0.0	120	66K	6B
1401/03/25	88,150	85,700	88,150	86,100	0.06	134	67K	6B
1401/03/24	86,100	85,300	87,150	86,050	0.0	144	123K	11B
1401/03/23	87,400	86,200	87,650	86,050	1.12	262	447K	39B
1401/03/22	86,500	82,500	87,500	85,100	0.06	226	232K	20B
1401/03/21	86,050	85,050	86,950	85,050	0.0	162	102K	9B
1401/03/18	82,450	82,450	87,000	85,050	0.06	240	144K	12B
1401/03/17	84,450	83,000	84,450	85,000	(0.64)	286	261K	22B
1401/03/16	84,550	83,700	85,000	85,550	(0.81)	238	338K	28B
1401/03/11	85,700	84,500	86,850	86,250	(0.23)	330	151K	13B
1401/03/10	86,800	84,900	86,800	86,450	0.0	191	84K	7B
1401/03/09	88,500	84,900	88,500	86,450	(0.17)	310	227K	20B
1401/03/08	86,050	85,900	89,950	86,600	(2.2)	425	867K	75B
1401/03/07	90,850	88,500	91,000	88,550	(2.91)	513	1M	97B
1401/03/04	91,200	91,200	92,500	91,200	(2.98)	586	1M	128B
1401/03/03	94,000	94,000	94,000	94,000	(2.99)	110	1M	115B
1401/03/02	94,750	94,750	94,750	96,900	(0.77)	44	259K	25B
1401/03/01	95,550	95,550	95,550	97,650	(0.86)	70	293K	28B
1401/02/31	96,550	96,550	96,550	98,500	(1.01)	109	334K	32B
1401/02/28	98,400	98,400	101,500	99,500	0.10	208	144K	14B
1401/02/27	99,250	99,250	100,000	99,400	0.05	158	128K	13B
1401/02/26	98,650	98,100	101,000	99,350	(0.05)	167	128K	13B
1401/02/25	99,100	98,000	101,300	99,400	(0.05)	157	106K	10B
1401/02/24	101,000	99,900	101,600	99,450	0.81	246	329K	33B
1401/02/21	99,200	99,000	100,850	98,650	0.71	306	299K	30B
1401/02/20	97,000	97,000	97,950	97,950	0.0	123	40K	4B
1401/02/19	99,000	97,100	99,000	97,950	(0.05)	163	101K	10B
1401/02/18	97,000	97,000	99,450	98,000	0.10	283	258K	25B
1401/02/17	97,000	95,650	97,500	97,900	(0.25)	247	146K	14B
1401/02/12	96,050	96,050	98,200	98,150	(0.05)	136	72K	7B
1401/02/11	97,750	96,150	97,750	98,200	(0.15)	165	109K	11B
1401/02/10	95,750	95,700	97,800	98,350	(0.3)	227	160K	15B
1401/02/07	97,750	96,600	99,200	98,650	(0.3)	239	172K	17B
1401/02/06	99,250	96,400	99,250	98,950	(0.3)	280	160K	16B
1401/02/05	97,050	97,000	98,000	99,250	(0.7)	350	244K	24B
1401/02/04	98,450	98,250	100,900	99,950	(1.28)	312	446K	44B
1401/01/31	102,800	99,700	102,800	101,250	(0.05)	214	95K	10B
1401/01/30	100,050	100,050	103,650	101,300	0.35	383	394K	40B
1401/01/29	100,600	99,600	103,350	100,950	0.45	426	383K	39B
1401/01/28	100,500	98,850	100,550	100,500	2.92	526	1M	135B
1401/01/27	97,700	95,500	97,700	97,650	2.90	440	1M	122B
1401/01/24	91,500	91,500	94,950	94,900	2.93	429	1M	136B
1401/01/23	95,050	89,800	95,050	92,200	(0.11)	289	321K	29B
1401/01/22	93,750	93,000	94,550	92,300	0.54	220	242K	23B
1401/01/21	93,900	91,800	94,200	91,800	0.27	106	125K	12B
1401/01/20	91,350	89,550	94,000	91,550	0.22	169	97K	9B
1401/01/17	93,050	92,100	93,100	91,350	1.05	282	421K	39B
1401/01/16	91,650	89,950	91,800	90,400	1.40	384	593K	54B
1401/01/15	89,500	89,500	89,500	89,150	2.59	247	1M	90B
1401/01/14	88,750	88,150	88,750	86,900	0.81	127	322K	29B
1401/01/10	88,150	86,700	88,150	86,200	0.70	106	282K	25B
1401/01/09	87,500	86,150	87,700	85,600	0.53	236	223K	20B
1401/01/07	87,000	86,000	87,000	85,150	0.77	241	317K	28B
1401/01/06	86,600	85,600	86,800	84,500	0.24	112	104K	9B
1400/12/28	84,550	84,200	86,450	84,300	0.42	201	242K	21B
1400/12/25	84,050	84,000	86,300	83,950	0.06	67	47K	4B
1400/12/24	83,600	83,600	85,400	83,900	0.24	54	187K	16B
1400/12/23	83,750	83,750	85,950	83,700	0.06	70	48K	4B
1400/12/22	85,000	83,600	85,000	83,650	0.0	72	42K	4B
1400/12/21	84,550	83,500	85,900	83,650	0.12	89	59K	5B
1400/12/18	82,700	82,700	85,100	83,550	0.06	119	144K	12B
1400/12/17	84,000	83,000	85,350	83,500	0.12	114	124K	10B
1400/12/16	84,200	82,550	85,700	83,400	0.12	162	169K	14B
1400/12/15	84,000	82,300	84,150	83,300	0.0	139	101K	8B
1400/12/14	82,800	82,800	84,000	83,300	0.0	61	26K	2B
1400/12/11	83,300	81,900	83,800	83,300	0.0	65	30K	2B
1400/12/09	81,350	81,350	83,850	83,300	0.0	53	71K	6B
1400/12/08	82,150	81,100	83,800	83,300	(0.06)	62	40K	3B
1400/12/07	82,000	81,650	84,000	83,350	0.0	49	15K	1B
1400/12/04	82,000	82,000	84,100	83,350	0.0	32	21K	2B
1400/12/03	82,100	82,100	83,850	83,350	0.0	58	40K	3B
1400/12/02	81,850	81,000	83,950	83,350	0.0	81	65K	5B
1400/12/01	82,050	82,000	83,450	83,350	0.0	70	49K	4B
1400/11/30	82,050	82,000	83,550	83,350	0.0	23	4K	308M
1400/11/27	83,200	81,600	83,400	83,350	(0.06)	84	38K	3B
1400/11/25	81,550	81,500	84,000	83,400	0.0	77	26K	2B
1400/11/24	81,050	81,050	84,650	83,400	0.0	36	6K	462M
1400/11/23	82,400	81,600	85,150	83,400	0.0	40	15K	1B
1400/11/20	83,950	81,250	85,750	83,400	0.0	79	17K	1B
1400/11/19	82,000	82,000	85,850	83,400	0.06	78	52K	4B
1400/11/18	83,350	81,250	83,600	83,350	(0.06)	107	57K	5B
1400/11/17	86,600	82,100	86,600	83,400	(1.42)	133	595K	49B
1400/11/16	85,550	84,800	86,700	84,600	0.06	82	43K	4B
1400/11/13	84,650	84,650	87,000	84,550	0.06	56	42K	4B
1400/11/12	83,250	83,250	86,900	84,500	0.12	82	62K	5B
1400/11/11	86,750	85,250	86,750	84,400	0.18	102	63K	5B
1400/11/10	86,650	85,100	86,650	84,250	0.12	89	51K	4B
1400/11/09	86,250	84,000	86,400	84,150	0.30	122	120K	10B
1400/11/06	83,700	83,700	86,350	83,900	(2.72)	309	1M	97B
1400/11/05	83,850	83,850	83,850	86,250	(0.17)	41	73K	6B
1400/11/04	84,550	84,550	84,550	86,400	(0.86)	53	318K	27B
1400/11/03	87,950	85,350	88,650	87,150	(0.91)	124	403K	34B
1400/11/02	86,100	86,000	88,900	87,950	(0.06)	117	103K	9B
1400/10/29	85,600	85,600	88,900	88,000	(0.06)	111	103K	9B
1400/10/28	88,050	88,050	89,900	88,050	(2.98)	113	1M	104B
1400/10/27	90,700	88,350	91,000	90,750	0.0	77	44K	4B
1400/10/26	91,200	89,050	91,300	90,750	(1.14)	105	434K	39B
1400/10/25	91,450	90,000	91,700	91,800	(0.05)	59	37K	3B
1400/10/22	89,250	89,250	91,850	91,850	0.0	71	31K	3B
1400/10/21	90,050	89,350	92,100	91,850	(0.27)	127	121K	11B
1400/10/20	90,200	90,200	92,500	92,100	(0.91)	122	344K	31B
1400/10/19	92,250	90,800	93,600	92,950	(0.69)	120	289K	26B
1400/10/18	94,000	91,750	94,000	93,600	(0.09)	75	48K	4B
1400/10/15	91,650	91,650	93,500	93,681	(0.02)	59	12K	1B
1400/10/14	92,600	91,733	93,383	93,698	(0.14)	53	111K	10B
1400/10/13	92,681	92,681	93,960	93,833	(0.02)	56	23K	2B
1400/10/12	92,501	92,501	93,800	93,853	(0.01)	35	6K	547M
1400/10/11	93,200	91,800	94,000	93,858	(0.03)	46	29K	3B
1400/10/08	94,300	93,390	94,350	93,884	0.0	38	16K	2B
1400/10/07	95,800	92,300	95,800	93,888	(0.01)	48	20K	2B
1400/10/06	96,048	91,105	96,048	93,894	(0.03)	136	159K	15B
1400/10/05	93,011	91,800	94,990	93,922	(0.08)	70	62K	6B
1400/10/04	96,000	93,800	96,000	94,001	0.02	67	31K	3B
1400/10/01	96,000	93,111	96,465	93,982	0.35	121	131K	13B
1400/09/30	93,200	91,560	95,990	93,656	(0.04)	88	61K	6B
1400/09/29	92,100	91,410	93,000	93,697	(0.57)	128	208K	19B
1400/09/28	92,005	92,005	93,320	94,237	(0.06)	52	26K	2B
1400/09/27	92,000	92,000	94,100	94,293	(0.02)	40	18K	2B
1400/09/24	91,520	91,520	94,130	94,312	(0.02)	34	14K	1B
1400/09/23	94,400	91,659	94,400	94,333	(0.17)	66	78K	7B
1400/09/22	92,500	92,360	94,650	94,493	(0.76)	84	266K	25B
1400/09/21	95,700	93,075	95,700	95,216	(0.77)	87	276K	26B
1400/09/20	95,500	94,153	95,799	95,953	(0.05)	64	38K	4B
1400/09/17	93,338	93,336	96,000	96,004	(0.09)	94	100K	10B
1400/09/16	93,301	93,301	96,450	96,087	(0.02)	60	18K	2B
1400/09/15	94,106	94,106	96,600	96,111	(0.03)	55	21K	2B
1400/09/14	94,550	94,126	96,490	96,142	(0.04)	78	27K	3B
1400/09/13	96,890	94,259	96,890	96,178	(1.02)	137	353K	33B
1400/09/10	95,010	95,010	97,000	97,174	(0.2)	78	138K	13B
1400/09/09	95,057	94,897	97,100	97,368	(0.08)	62	75K	7B
1400/09/08	96,000	96,000	97,723	97,450	(0.07)	108	97K	9B
1400/09/07	99,603	94,706	99,603	97,515	(0.06)	60	144K	14B
1400/09/06	96,990	96,762	97,800	97,569	(0.09)	125	183K	18B
1400/09/03	98,985	96,050	98,990	97,658	(0.09)	87	81K	8B
1400/09/02	97,510	97,297	99,530	97,742	0.06	148	141K	14B
1400/09/01	96,700	96,700	99,356	97,681	0.13	149	144K	14B
1400/08/30	96,758	94,808	96,999	97,555	(0.19)	179	101K	10B
1400/08/29	96,230	95,034	97,435	97,740	(0.24)	144	101K	10B
1400/08/26	96,601	95,735	97,390	97,973	(0.13)	143	75K	7B
1400/08/25	97,950	95,464	97,950	98,102	(0.16)	138	86K	8B
1400/08/24	101,021	96,704	101,021	98,260	(0.01)	150	68K	7B
1400/08/23	100,922	99,350	101,021	98,266	0.19	234	86K	9B
1400/08/22	97,000	96,750	100,850	98,079	0.02	122	90K	9B
1400/08/19	99,778	98,000	100,796	98,055	0.20	162	144K	14B
1400/08/18	96,850	96,850	99,747	97,861	1.05	293	396K	39B
1400/08/17	94,030	94,030	98,000	96,842	(0.03)	97	46K	4B
1400/08/16	97,510	94,070	98,400	96,872	(0.09)	150	91K	9B
1400/08/15	95,300	95,300	98,735	96,961	1.15	191	416K	41B
1400/08/12	95,904	93,091	98,770	95,860	(0.05)	196	125K	12B
1400/08/11	93,371	93,371	95,890	95,904	(0.37)	175	150K	14B
1400/08/10	94,569	94,569	99,940	96,258	(1.27)	262	479K	45B
1400/08/09	95,400	95,334	95,400	97,493	(0.8)	150	271K	26B
1400/08/08	98,678	95,718	98,678	98,282	(0.4)	194	172K	17B
1400/08/05	96,345	96,345	99,900	98,678	(0.03)	106	81K	8B
1400/08/04	98,900	97,141	98,900	98,710	(0.21)	155	140K	14B
1400/08/03	99,323	96,344	99,323	98,921	(0.4)	200	160K	15B
1400/08/01	100,010	96,571	100,010	99,323	(0.24)	162	89K	9B
1400/07/28	101,500	96,439	102,000	99,557	0.14	212	124K	12B
1400/07/27	99,880	99,610	101,420	99,421	0.97	543	364K	37B
1400/07/26	95,631	95,631	100,979	98,469	(0.1)	166	219K	21B
1400/07/25	101,722	95,799	101,722	98,563	(0.2)	213	228K	22B
1400/07/24	100,071	95,931	100,071	98,761	1.65	342	599K	60B
1400/07/21	94,730	94,710	95,979	97,157	(0.49)	267	181K	17B
1400/07/20	96,530	95,244	96,620	97,636	(0.56)	197	196K	19B
1400/07/19	99,998	98,300	99,998	98,189	0.07	120	92K	9B
1400/07/18	95,501	95,290	99,899	98,125	(0.1)	129	51K	5B
1400/07/17	98,810	95,794	98,829	98,224	(0.54)	243	250K	24B
1400/07/14	101,667	97,000	101,667	98,755	0.05	298	115K	11B
1400/07/12	99,997	98,021	100,961	98,706	0.70	496	307K	31B
1400/07/11	99,119	97,000	99,119	98,021	1.86	522	704K	70B
1400/07/10	98,020	96,215	98,020	96,233	1.12	92	394K	39B
1400/07/07	95,540	94,140	96,215	95,166	1.88	261	678K	65B
1400/07/06	95,500	92,581	95,760	93,413	0.12	147	114K	11B
1400/07/04	95,762	93,220	95,762	93,304	0.08	136	139K	13B
1400/07/03	93,550	93,550	95,700	93,227	0.27	220	148K	14B
1400/06/31	91,866	91,665	94,360	92,974	(1.61)	308	607K	56B
1400/06/30	92,069	91,810	93,950	94,499	(0.15)	120	65K	6B
1400/06/29	93,001	92,169	94,000	94,643	(0.29)	163	139K	13B
1400/06/28	95,350	92,511	95,900	94,916	(0.48)	179	196K	18B
1400/06/27	96,950	92,833	97,000	95,371	(0.34)	240	151K	14B
1400/06/24	94,061	94,061	97,490	95,700	0.03	127	39K	4B
1400/06/23	95,380	95,380	98,050	95,675	0.32	178	174K	17B
1400/06/22	97,900	93,001	98,736	95,372	(0.51)	227	662K	63B
1400/06/21	96,990	93,808	96,990	95,861	(0.88)	314	324K	30B
1400/06/20	98,450	95,351	98,730	96,709	(0.04)	164	160K	15B
1400/06/17	97,570	94,907	98,570	96,751	(1.12)	309	458K	44B
1400/06/16	97,500	96,050	97,780	97,842	(0.56)	208	476K	46B
1400/06/15	95,677	95,677	100,000	98,397	(0.22)	182	191K	19B
1400/06/14	99,990	96,400	99,990	98,613	(0.45)	323	349K	34B
1400/06/13	101,406	97,130	101,406	99,061	0.62	267	289K	29B
1400/06/10	99,500	95,555	99,671	98,453	1.74	353	608K	60B
1400/06/09	94,423	94,421	100,261	96,768	(0.59)	408	709K	68B
1400/06/08	98,000	97,078	99,000	97,341	(2.74)	236	890K	86B
1400/06/07	102,010	99,963	103,489	100,080	(2.89)	549	1M	123B
1400/06/06	103,960	101,509	103,960	103,054	(0.99)	683	674K	69B
1400/06/03	104,760	102,360	107,680	104,081	(0.44)	534	613K	64B
1400/06/02	104,000	102,700	105,905	104,545	1.68	414	696K	73B
1400/06/01	105,737	100,000	105,737	102,821	0.16	638	569K	59B
1400/05/31	101,000	101,000	103,694	102,658	1.97	506	667K	69B
1400/05/24	97,270	97,140	100,856	100,674	2.81	521	1M	145B
1400/05/23	99,990	96,490	100,500	97,919	(0.13)	647	957K	94B
1400/05/20	98,293	95,500	98,315	98,048	2.72	527	2M	157B
1400/05/19	94,300	93,000	95,945	95,452	2.47	717	2M	157B
1400/05/18	90,800	89,200	94,118	93,151	1.94	1,206	2M	220B
1400/05/17	92,122	89,030	92,122	91,377	2.17	1,508	4M	366B
1400/05/16	89,439	89,439	89,439	89,439	3.00	59	2M	135B
1400/05/13	88,437	88,437	88,437	86,834	1.13	55	460K	41B
1400/05/12	88,993	88,993	88,993	85,862	1.30	54	318K	28B
1400/05/11	86,196	86,196	86,196	84,756	1.28	57	519K	45B
1400/05/10	85,364	85,364	85,364	83,686	0.97	38	396K	34B
1400/05/09	84,606	84,606	84,606	82,878	0.90	132	363K	31B
1400/05/06	79,425	79,425	83,273	82,142	1.60	430	855K	71B
1400/05/05	82,861	80,570	82,861	80,848	0.50	370	282K	23B
1400/05/04	78,423	78,423	81,998	80,448	0.99	440	916K	74B
1400/04/28	82,899	78,420	82,899	79,662	(1.46)	483	800K	63B
1400/04/27	81,000	80,275	83,200	80,845	(2.31)	270	1M	87B
1400/04/26	82,981	80,620	84,024	82,757	(0.27)	438	449K	37B
1400/04/23	82,984	81,785	82,984	82,981	3.00	541	4M	333B
1400/04/22	81,785	81,785	81,785	80,567	1.47	50	615K	50B
1400/04/09	87,144	87,144	89,758	89,603	2.82	562	1M	111B
1400/04/08	87,137	85,900	87,894	87,144	0.01	158	187K	16B
1400/04/07	86,920	85,304	87,500	87,137	(0.15)	147	304K	26B
1400/04/06	86,506	85,312	87,500	87,269	(0.57)	130	377K	33B
1400/04/05	89,960	86,370	91,500	87,772	(1.43)	265	633K	55B
1400/04/02	86,770	86,763	88,848	89,041	(0.45)	158	182K	16B
1400/04/01	88,920	88,850	91,200	89,446	(2.35)	222	884K	79B
1400/03/31	89,200	89,040	91,699	91,597	(0.21)	121	132K	12B
1400/03/30	90,002	89,001	93,952	91,793	0.63	205	577K	53B
1400/03/29	90,340	88,650	91,315	91,217	2.89	230	1M	102B
1400/03/26	87,715	86,838	90,324	88,656	1.07	235	635K	57B
1400/03/25	86,100	86,097	88,679	87,715	1.88	168	795K	70B
1400/03/24	88,490	85,510	88,490	86,097	0.08	130	292K	25B
1400/03/23	85,001	82,350	87,362	86,028	1.43	257	691K	60B
1400/03/22	81,000	81,000	84,910	84,818	2.89	256	1M	108B
1400/03/19	82,012	81,113	83,500	82,437	(0.02)	66	90K	7B
1400/03/18	80,250	80,250	82,800	82,453	(0.04)	129	199K	16B
1400/03/17	80,171	80,171	82,850	82,488	(0.1)	83	145K	12B
1400/03/12	83,500	80,500	83,500	82,571	(0.03)	91	168K	14B
1400/03/11	80,487	80,486	82,820	82,598	(0.45)	62	214K	17B
1400/03/10	80,800	80,800	84,000	82,975	(0.04)	46	31K	3B
1400/03/09	85,329	81,740	85,329	83,007	0.20	167	1M	123B
1400/03/08	81,990	80,040	83,264	82,844	2.48	136	1M	105B
1400/03/05	78,611	78,609	81,980	80,839	(0.25)	86	130K	10B
1400/03/04	78,922	78,922	80,500	81,040	(0.4)	71	165K	13B
1400/03/03	79,270	79,270	79,270	81,362	(0.44)	24	177K	14B
1400/03/02	79,767	79,767	80,000	81,721	(0.62)	37	252K	20B
1400/03/01	84,920	80,047	84,920	82,233	(0.35)	45	179K	14B
1400/02/29	81,190	80,250	81,910	82,522	(0.03)	34	22K	2B
1400/02/28	80,203	80,203	82,980	82,548	(0.02)	26	13K	1B
1400/02/27	81,630	81,010	84,140	82,563	(0.04)	51	90K	7B
1400/02/26	82,260	82,260	82,992	82,594	0.0	40	26K	2B
1400/02/25	81,500	81,500	84,879	82,597	0.01	57	177K	15B
1400/02/22	84,789	82,500	84,789	82,592	0.0	49	67K	6B
1400/02/21	84,940	80,965	84,940	82,590	(0.03)	128	401K	33B
1400/02/20	81,539	81,539	84,493	82,617	(0.7)	110	431K	35B
1400/02/19	81,680	81,680	81,680	83,203	(0.17)	16	103K	8B
1400/02/18	81,774	81,773	85,000	83,346	(0.11)	57	69K	6B
1400/02/15	82,770	82,770	84,459	83,441	(1.21)	167	714K	59B
1400/02/13	84,008	84,008	86,998	84,459	(1.47)	159	859K	72B
1400/02/12	84,376	84,376	84,376	85,722	(0.44)	9	251K	21B
1400/02/11	84,930	84,929	87,488	86,097	(0.65)	85	427K	36B
1400/02/08	85,941	85,941	88,000	86,662	(1.18)	240	669K	58B
1400/02/07	86,946	86,946	91,381	87,694	(1.16)	182	705K	61B
1400/02/06	87,024	87,024	87,024	88,720	(0.09)	5	50K	4B
1400/02/05	87,024	87,024	87,024	88,799	0.0	1	200	17M
1400/02/04	87,025	87,025	87,025	88,799	0.0	3	1K	123M
1400/02/01	87,025	87,025	87,025	88,801	0.0	2	158	14M
1400/01/31	87,082	87,082	87,082	88,801	(0.07)	16	37K	3B
1400/01/30	87,084	87,084	87,084	88,859	0.0	7	1K	126M
1400/01/29	87,112	87,112	87,112	88,861	(0.03)	7	18K	2B
1400/01/28	87,208	87,208	87,220	88,889	(0.11)	29	62K	5B
1400/01/25	90,000	87,310	90,530	88,987	(0.11)	123	135K	12B
1400/01/24	87,351	87,351	90,530	89,087	0.03	89	88K	8B
1400/01/23	87,440	87,435	90,520	89,060	(0.18)	90	124K	11B
1400/01/22	87,590	87,590	87,590	89,219	(0.18)	31	99K	9B
1400/01/21	87,810	87,632	87,810	89,377	(0.05)	46	27K	2B
1400/01/18	88,080	87,852	88,890	89,420	(0.25)	89	140K	12B
1400/01/17	88,035	88,035	91,394	89,644	0.05	60	79K	7B
1400/01/16	88,033	88,032	90,990	89,602	(0.25)	99	159K	14B
1400/01/15	89,000	88,268	91,870	89,828	(0.27)	108	156K	14B
1400/01/14	88,841	88,840	89,020	90,069	(0.64)	70	356K	32B
1400/01/11	91,150	90,095	91,150	90,653	(1.39)	165	755K	68B
1400/01/10	90,090	90,086	93,630	91,933	0.01	136	222K	20B
1400/01/08	90,735	90,722	95,350	91,924	(0.7)	306	1M	111B
1400/01/07	95,594	90,954	95,594	92,573	(0.26)	110	215K	20B
1399/12/27	91,978	91,000	93,241	92,810	2.52	440	2M	149B
1399/12/26	89,430	86,501	90,839	90,526	2.64	189	1M	118B
1399/12/25	86,000	85,915	90,290	88,194	0.60	369	2M	151B
1399/12/24	89,070	86,093	89,070	87,668	(0.21)	337	1M	88B
1399/12/23	89,000	86,910	90,000	87,850	0.36	266	293K	26B
1399/12/20	87,870	85,538	89,901	87,536	0.29	314	707K	62B
1399/12/19	89,900	85,573	89,936	87,283	(0.04)	245	365K	32B
1399/12/18	87,206	87,206	90,000	87,317	(1.87)	441	2M	208B
1399/12/17	87,525	87,525	87,525	88,985	(0.37)	20	204K	18B
1399/12/16	87,586	87,586	87,586	89,311	(0.07)	17	39K	3B
1399/12/13	88,111	88,109	89,906	89,373	(0.59)	70	327K	29B
1399/12/12	88,356	88,356	92,863	89,907	(0.28)	149	419K	38B
1399/12/11	89,100	89,096	91,800	90,159	(0.83)	160	474K	42B
1399/12/10	92,926	89,376	93,399	90,914	(0.31)	212	430K	39B
1399/12/09	89,181	89,181	93,270	91,199	0.22	192	434K	40B
1399/12/06	91,782	88,110	91,782	90,997	2.12	301	804K	74B
1399/12/05	87,945	87,945	92,431	89,109	(0.7)	278	1M	125B
1399/12/04	88,417	88,417	88,418	89,739	(0.53)	35	291K	26B
1399/12/03	93,650	90,168	93,650	90,221	(1.94)	207	2M	141B
1399/12/02	90,050	90,050	94,550	92,008	0.17	239	260K	24B
1399/11/29	92,300	92,300	93,499	91,851	0.71	217	440K	41B
1399/11/28	92,500	89,103	92,800	91,204	0.54	208	455K	42B
1399/11/27	90,000	89,614	92,000	90,711	(0.8)	353	968K	88B
1399/11/26	92,840	88,338	92,843	91,442	1.45	485	1M	115B
1399/11/25	87,606	86,914	91,345	90,139	1.64	511	2M	170B
1399/11/21	85,500	85,002	90,000	88,685	1.38	521	1M	110B
1399/11/20	87,222	87,218	89,898	87,481	(2.71)	605	2M	157B
1399/11/19	87,800	87,800	91,496	89,915	(0.6)	820	1M	127B
1399/11/18	90,500	89,707	92,000	90,456	(2.19)	108	791K	71B
1399/11/15	93,790	89,000	93,865	92,481	1.48	970	2M	214B
1399/11/14	90,450	86,511	91,569	91,132	2.51	657	2M	194B
1399/11/13	89,000	86,384	91,500	88,902	(0.17)	1,094	2M	179B
1399/11/12	89,058	86,690	89,058	89,055	3.00	1,083	6M	555B
1399/11/11	86,465	86,465	86,465	86,465	3.00	115	1M	117B
1399/11/08	83,950	79,210	83,967	83,947	2.97	305	2M	140B
1399/11/07	81,000	80,717	83,200	81,522	(2.03)	749	2M	157B
1399/11/06	81,303	79,000	83,748	83,208	2.34	1,561	7M	608B
1399/11/05	81,310	79,500	81,310	81,309	3.00	1,031	20M	2T
1399/11/04	78,942	78,942	78,942	78,942	3.00	45	2M	178B
1399/11/01	78,432	78,432	78,432	76,643	0.65	31	271K	21B
1399/10/30	73,747	73,747	77,950	76,148	0.20	223	358K	27B
1399/10/29	75,997	75,997	77,872	75,998	(3.0)	160	2M	122B
1399/10/27	77,456	77,456	77,465	78,347	(1.88)	56	787K	61B
1399/10/24	79,534	79,534	81,993	79,851	(2.61)	220	1M	92B
1399/10/23	82,100	81,909	83,880	81,993	(2.9)	203	2M	150B
1399/10/22	85,440	82,300	85,440	84,442	0.08	211	258K	22B
1399/10/21	82,500	82,500	85,550	84,372	(0.1)	260	425K	36B
1399/10/20	83,100	82,201	84,689	84,454	(0.3)	223	235K	20B
1399/10/17	82,812	82,802	86,970	84,711	(0.74)	418	389K	32B
1399/10/16	87,055	85,070	87,055	85,346	0.98	489	469K	41B
1399/10/15	84,930	84,000	84,937	84,520	2.49	428	1M	90B
1399/10/14	80,460	80,460	82,512	82,464	2.94	335	2M	164B
1399/10/13	77,510	77,510	81,250	80,109	0.35	533	1M	90B
1399/10/10	80,000	79,487	81,980	79,828	(2.58)	649	3M	237B
1399/10/09	83,015	79,000	83,015	81,945	1.67	751	2M	128B
1399/10/08	79,999	78,501	81,392	80,598	1.99	275	855K	70B
1399/10/07	80,450	77,039	80,450	79,022	(0.5)	484	1M	94B
1399/10/06	81,000	77,010	81,000	79,421	0.36	588	829K	66B
1399/10/03	81,390	77,446	81,690	79,138	(0.88)	1,523	2M	168B
1399/10/02	78,250	78,250	80,597	79,841	22.87	2,034	13M	1T
1399/09/24	64,981	64,981	64,981	64,981	3.00	76	2M	106B
1399/09/23	64,791	64,791	64,791	63,089	0.29	30	141K	9B
1399/09/22	64,730	64,730	64,730	62,904	0.09	33	45K	3B
1399/09/19	62,861	62,861	62,861	62,845	4.97	78	1M	90B
1399/09/18	59,908	59,908	59,908	59,868	2.93	76	1M	84B
1399/09/17	58,164	58,164	58,164	58,164	3.00	87	4M	234B
1399/09/16	57,794	57,794	57,794	56,470	0.64	55	308K	18B
1399/09/15	57,449	57,430	57,449	56,111	0.60	105	289K	17B
1399/09/12	55,600	55,071	57,049	55,776	0.70	268	367K	21B
1399/09/11	56,000	55,000	56,899	55,388	0.26	178	149K	8B
1399/09/10	56,568	55,020	56,568	55,242	0.58	238	315K	18B
1399/09/09	56,113	55,800	56,113	54,921	0.81	223	391K	22B
1399/09/08	52,600	52,600	55,691	54,479	0.76	310	429K	24B
1399/09/05	52,800	52,524	54,797	54,069	(0.14)	90	189K	10B
1399/09/04	53,835	52,560	54,640	54,147	(0.05)	75	44K	2B
1399/09/03	52,720	52,600	55,800	54,172	(0.02)	105	59K	3B
1399/09/02	53,734	53,734	57,000	54,181	(2.19)	228	1M	66B
1399/09/01	53,935	53,819	56,320	55,395	(0.16)	141	128K	7B
1399/08/28	55,465	55,465	56,740	55,483	(2.97)	156	1M	83B
1399/08/27	55,833	55,833	57,000	57,180	(0.66)	77	317K	18B
1399/08/26	55,850	55,850	56,900	57,559	(0.03)	45	15K	832M
1399/08/25	56,001	55,899	56,001	57,577	(0.09)	66	41K	2B
1399/08/24	56,442	56,442	59,931	57,627	(0.96)	166	481K	27B
1399/08/21	56,479	56,479	56,479	58,187	(0.07)	18	31K	2B
1399/08/20	57,000	56,483	57,010	58,225	(0.01)	11	3K	188M
1399/08/19	56,529	56,529	58,200	58,229	(0.08)	53	209K	12B
1399/08/18	56,532	56,532	56,532	58,277	(0.01)	5	3K	161M
1399/08/17	56,623	56,623	56,624	58,280	(0.16)	46	78K	4B
1399/08/14	56,646	56,646	57,990	58,374	(0.04)	63	34K	2B
1399/08/12	58,480	56,726	58,480	58,397	(0.14)	50	68K	4B
1399/08/11	57,036	57,031	57,100	58,480	(0.53)	47	256K	15B
1399/08/10	58,749	57,058	58,749	58,794	(0.05)	38	24K	1B
1399/08/07	57,114	57,114	58,440	58,821	(0.1)	54	53K	3B
1399/08/06	57,261	57,261	58,989	58,880	(0.26)	53	123K	7B
1399/08/05	57,465	57,465	57,800	59,031	(0.36)	64	171K	10B
1399/08/03	57,492	57,492	58,000	59,242	(0.05)	24	23K	1B
1399/07/30	59,310	57,531	59,310	59,270	(0.07)	25	34K	2B
1399/07/29	57,548	57,548	57,548	59,310	(0.03)	16	14K	796M
1399/07/28	57,583	57,583	60,500	59,327	(0.06)	79	106K	6B
1399/07/27	57,636	57,636	59,380	59,363	(0.09)	40	45K	3B
1399/07/23	57,766	57,766	58,490	59,418	(0.23)	76	109K	6B
1399/07/22	61,275	57,805	61,275	59,552	(0.07)	65	34K	2B
1399/07/21	60,980	57,818	61,000	59,592	(0.02)	114	142K	8B
1399/07/20	58,206	58,143	59,990	59,606	(0.56)	169	279K	16B
1399/07/19	58,206	58,206	58,806	59,941	(0.11)	75	52K	3B
1399/07/16	58,388	58,388	59,990	60,006	(0.31)	101	149K	9B
1399/07/14	58,556	58,556	60,150	60,193	(0.29)	52	139K	8B
1399/07/13	58,840	58,840	60,500	60,367	(0.48)	75	233K	14B
1399/07/12	59,072	59,072	60,000	60,659	(0.39)	110	190K	11B
1399/07/09	59,158	59,158	62,000	60,898	(0.15)	99	71K	4B
1399/07/08	61,000	59,170	62,830	60,987	0.43	200	263K	16B
1399/07/05	60,728	60,728	61,000	60,728	(3.0)	89	2M	121B
1399/07/02	60,919	60,919	61,990	62,606	(0.31)	158	151K	9B
1399/07/01	61,177	61,177	61,177	62,803	(0.42)	62	203K	12B
1399/06/31	61,196	61,196	61,196	63,069	(0.03)	23	14K	874M
1399/06/30	61,199	61,199	61,199	63,088	0.0	6	3K	161M
1399/06/29	61,274	61,274	61,274	63,091	(0.12)	67	59K	4B
1399/06/26	61,859	61,859	63,550	63,169	(0.95)	171	457K	28B
1399/06/25	62,077	62,077	62,147	63,772	(0.35)	156	169K	10B
1399/06/24	62,080	62,080	62,080	63,996	0.0	8	2K	148M
1399/06/23	62,147	62,147	62,147	63,999	(0.11)	30	52K	3B
1399/06/22	62,481	62,481	62,489	64,069	(0.53)	98	257K	16B
1399/06/19	62,485	62,485	62,485	64,413	(0.01)	12	3K	204M
1399/06/18	62,489	62,489	62,489	64,417	(0.01)	7	3K	165M
1399/06/17	62,489	62,489	62,489	64,421	0.0	2	185	12M
1399/06/16	62,523	62,523	62,523	64,421	(0.05)	48	26K	2B
1399/06/15	62,860	62,860	62,860	64,456	(0.54)	72	258K	16B
1399/06/12	62,863	62,863	62,863	64,804	0.0	8	2K	127M
1399/06/11	62,932	62,932	62,932	64,807	(0.11)	32	52K	3B
1399/06/10	65,700	63,819	65,700	64,878	(1.39)	119	669K	43B
1399/06/05	64,586	64,586	68,500	65,792	(1.19)	364	645K	42B
1399/06/04	64,747	64,747	65,000	66,583	(0.25)	102	120K	8B
1399/06/03	68,600	68,600	68,600	66,749	0.24	27	117K	8B
1399/05/29	66,354	66,000	68,344	66,586	0.35	467	309K	21B
1399/05/28	66,326	66,326	68,300	66,354	(2.96)	410	1M	97B
1399/05/27	66,338	66,338	66,338	68,377	(0.02)	23	8K	557M
1399/05/26	65,012	65,012	65,012	68,389	(0.06)	21	19K	1B
1399/05/25	66,388	66,388	66,388	68,433	(0.01)	27	6K	390M
1399/05/22	66,434	66,434	66,434	68,441	(0.07)	45	33K	2B
1399/05/21	66,450	66,450	66,450	68,488	(0.02)	21	12K	783M
1399/05/20	65,204	65,204	65,204	68,505	(0.19)	45	54K	4B
1399/05/19	66,659	66,659	66,659	68,635	(0.12)	78	59K	4B
1399/05/15	66,686	66,686	66,686	68,720	(0.04)	50	19K	1B
1399/05/14	66,787	66,787	66,787	68,748	(0.15)	55	72K	5B
1399/05/13	66,833	66,833	66,833	68,852	(0.07)	43	33K	2B
1399/05/12	66,100	66,008	69,000	68,899	(0.84)	541	267K	18B
1399/05/11	67,857	67,857	69,955	69,482	(0.68)	463	2M	107B
1399/05/08	68,066	68,066	68,066	69,955	(0.31)	63	146K	10B
1399/05/07	72,317	68,105	72,317	70,171	(0.06)	342	256K	18B
1399/05/06	72,300	72,300	72,300	70,211	0.23	77	101K	7B
1399/04/23	69,272	69,272	71,000	71,153	(0.33)	195	169K	12B
1399/04/22	69,768	69,768	72,400	71,414	(0.71)	1,030	719K	51B
1399/04/21	70,018	70,018	70,018	71,925	(0.36)	172	165K	12B
1399/04/18	70,700	70,383	72,560	72,183	(0.52)	407	270K	19B
1399/04/17	73,899	71,511	73,899	72,559	(0.07)	538	2M	111B
1399/04/16	73,300	70,605	74,300	72,610	(0.24)	1,366	3M	196B
1399/04/15	73,000	71,564	73,400	72,788	(1.34)	370	608K	43B
1399/04/14	76,000	71,938	76,350	73,777	(0.52)	732	1M	95B
1399/04/11	74,001	73,771	77,000	74,162	(2.49)	737	2M	145B
1399/04/10	73,611	73,611	78,154	76,052	0.22	721	712K	54B
1399/04/09	73,855	73,855	73,856	75,887	(0.33)	97	144K	11B
1399/04/08	76,400	74,012	77,980	76,139	(0.21)	344	931K	71B
1399/04/07	75,990	74,345	75,990	76,301	(0.45)	265	238K	18B
1399/04/04	74,510	74,510	76,767	76,644	(0.22)	206	118K	9B
1399/04/03	79,180	74,625	79,180	76,814	(0.15)	575	679K	52B
1399/04/02	78,900	74,610	78,990	76,932	0.32	393	301K	23B
1399/04/01	73,468	73,468	78,012	76,690	1.25	545	1M	105B
1399/03/31	77,500	73,811	77,500	75,740	(0.46)	330	226K	17B
1399/03/27	74,348	74,348	74,538	76,093	(0.72)	272	318K	24B
1399/03/26	74,538	74,538	76,490	76,647	(0.26)	200	126K	9B
1399/03/25	78,033	74,787	78,033	76,843	(0.33)	275	205K	15B
1399/03/24	78,033	75,761	78,033	77,100	1.77	314	819K	64B
1399/03/21	75,761	75,761	75,761	75,761	3.00	154	1M	104B
1399/03/20	70,434	70,434	74,790	73,555	1.30	687	3M	229B
1399/03/19	73,994	70,586	73,994	72,612	(0.22)	197	112K	8B
1399/03/18	74,884	70,543	74,884	72,769	0.06	438	267K	19B
1399/03/17	70,352	70,352	74,701	72,724	0.27	562	2M	133B
1399/03/13	70,570	70,570	70,582	72,527	(0.31)	131	139K	10B
1399/03/12	71,653	71,653	73,000	72,752	(1.51)	256	679K	49B
1399/03/11	72,521	72,214	74,000	73,869	(0.78)	199	523K	38B
1399/03/10	73,000	73,000	76,500	74,447	0.16	250	434K	32B
1399/03/07	72,000	72,000	75,999	74,326	0.27	255	847K	63B
1399/03/06	75,566	72,000	75,960	74,126	0.35	263	619K	46B
1399/03/03	71,166	71,166	75,566	73,864	0.68	243	420K	32B
1399/02/31	75,394	71,004	75,394	73,366	0.23	329	499K	37B
1399/02/30	73,446	72,000	73,448	73,199	2.65	230	1M	95B
1399/02/29	72,819	69,607	72,819	71,309	0.86	327	674K	49B
1399/02/28	68,355	68,352	72,578	70,699	0.33	281	332K	24B
1399/02/27	72,680	68,448	72,680	70,465	(0.14)	396	544K	38B
1399/02/24	71,000	71,000	71,027	70,564	2.33	319	1M	79B
1399/02/23	71,959	67,769	71,959	68,959	(1.3)	521	2M	106B
1399/02/22	70,018	70,018	70,018	69,864	2.77	296	1M	93B
1399/02/21	68,233	66,666	68,279	67,979	2.55	214	1M	84B
1399/02/20	66,628	66,000	66,628	66,291	2.48	216	1M	79B
1399/02/17	63,283	62,000	65,181	64,688	2.22	282	1M	77B
1399/02/16	64,424	58,290	64,424	63,283	3.14	390	2M	140B
1399/02/15	63,524	59,824	63,524	61,357	(0.51)	343	2M	132B
1399/02/14	62,010	62,010	62,010	61,674	2.44	98	1M	73B
1399/02/13	60,613	60,613	60,613	60,204	2.30	176	1M	67B
1399/02/10	58,848	58,848	58,848	58,848	3.00	210	2M	105B
1399/02/09	57,134	57,130	57,134	57,134	3.00	245	2M	91B
1399/02/08	55,673	54,025	55,673	55,470	2.62	332	2M	88B
1399/02/07	54,448	54,448	54,448	54,052	2.25	113	1M	59B
1399/02/06	53,174	51,573	53,174	52,863	2.40	280	1M	62B
1399/02/03	52,025	51,194	52,025	51,626	2.21	234	1M	55B
1399/02/02	49,998	48,212	51,194	50,510	1.62	692	2M	111B
1399/02/01	50,090	48,272	51,000	49,703	(0.12)	694	1M	52B
1399/01/31	50,151	47,231	50,151	49,764	2.20	881	2M	82B
1399/01/30	49,602	49,602	49,602	48,691	1.11	179	532K	26B
1399/01/27	48,440	48,440	48,440	48,158	2.40	280	1M	56B
1399/01/26	47,686	46,300	47,686	47,030	1.58	721	957K	45B
1399/01/25	46,299	46,229	46,299	46,298	5.00	459	1M	69B
1399/01/24	44,590	44,590	44,590	44,095	1.85	161	890K	40B
1399/01/23	43,292	43,292	43,292	43,292	3.00	303	2M	70B
1399/01/20	42,177	42,177	42,177	42,032	2.64	377	1M	54B
1399/01/19	41,836	41,836	41,836	40,949	2.77	139	798K	33B
1399/01/18	40,447	40,447	40,447	39,844	1.46	226	703K	28B
1399/01/17	39,818	39,818	39,818	39,269	1.58	112	758K	30B
1399/01/16	38,783	37,700	38,785	38,659	2.66	759	3M	103B
1399/01/11	37,792	36,659	37,792	37,656	(0.36)	394	248K	9B
1399/01/10	38,979	36,717	38,979	37,792	(0.16)	611	309K	12B
1399/01/09	38,300	36,762	38,599	37,852	(0.12)	653	306K	12B
1399/01/06	39,035	36,763	39,035	37,898	0.0	647	418K	16B
1399/01/05	38,760	38,611	38,760	37,899	0.71	275	342K	13B
1398/12/28	36,355	36,355	38,603	37,632	0.41	226	243K	9B
1398/12/27	38,000	37,417	38,320	37,479	(2.84)	297	1M	51B
1398/12/26	38,204	38,204	38,230	38,574	(2.06)	386	989K	38B
1398/12/25	38,232	38,232	38,320	39,385	(0.07)	104	35K	1B
1398/12/24	38,320	38,320	40,000	39,414	(0.23)	211	162K	6B
1398/12/21	38,306	38,303	40,671	39,505	0.05	496	339K	13B
1398/12/20	38,937	38,937	39,000	39,487	(1.63)	526	783K	30B
1398/12/19	39,130	39,130	39,500	40,141	(0.49)	354	237K	9B
1398/12/17	40,221	40,219	41,462	40,340	(2.71)	897	1M	54B
1398/12/14	42,474	40,000	42,474	41,462	0.55	787	601K	25B
1398/12/13	41,727	41,501	41,727	41,237	1.79	731	860K	36B
1398/12/12	41,250	41,002	41,262	40,512	1.13	374	542K	22B
1398/12/11	40,170	39,950	41,788	40,061	(2.73)	1,226	4M	159B
1398/12/10	41,176	41,176	42,280	41,185	(2.98)	400	423K	17B
1398/12/07	43,135	41,837	43,135	42,449	(1.58)	736	1M	43B
1398/12/06	44,994	42,988	44,994	43,130	(2.68)	931	1M	50B
1398/12/05	45,178	43,000	45,178	44,317	1.02	432	292K	13B
1398/12/04	43,036	43,036	45,600	43,869	(1.12)	1,027	2M	68B
1398/12/03	44,366	44,366	44,366	44,366	(3.0)	92	66K	3B
1398/11/30	46,747	44,025	46,747	45,738	0.78	400	613K	28B
1398/11/29	45,831	43,175	45,831	45,386	2.00	303	229K	10B
1398/11/28	42,310	42,150	44,748	44,497	2.42	314	606K	27B
1398/11/27	45,600	43,024	45,600	43,445	(2.05)	345	320K	14B
1398/11/26	46,350	44,267	46,350	44,354	(2.81)	287	419K	19B
1398/11/23	45,363	45,363	47,500	45,636	(2.41)	312	376K	17B
1398/11/21	46,758	46,758	48,000	46,765	(2.99)	189	648K	30B
1398/11/20	48,201	48,201	49,000	48,204	(2.99)	81	152K	7B
1398/11/19	50,100	48,606	51,612	49,691	(0.83)	196	447K	22B
1398/11/16	51,580	50,033	51,580	50,109	(2.85)	199	759K	38B
1398/11/15	51,688	49,512	51,688	51,580	2.78	446	3M	142B
1398/11/14	50,183	50,183	50,183	50,183	3.00	46	93K	5B
1398/11/13	48,321	48,317	51,000	48,722	(2.19)	322	825K	40B
1398/11/12	49,808	49,808	50,500	49,811	(2.99)	175	361K	18B
1398/11/08	51,400	49,904	51,400	51,348	2.90	230	754K	39B
1398/11/07	49,903	49,903	49,903	49,903	3.00	150	1M	53B
1398/11/06	48,285	46,838	49,734	48,450	0.34	480	1M	64B
1398/11/05	48,189	48,189	49,772	48,286	(2.8)	598	2M	83B
1398/11/02	51,694	48,715	51,694	49,679	(1.08)	1,056	2M	108B
1398/11/01	50,221	50,221	50,221	50,221	3.00	191	3M	159B
1398/10/30	48,760	48,000	48,760	48,759	5.00	662	5M	245B
1398/10/29	46,442	46,300	46,442	46,439	2.99	383	4M	174B
1398/10/28	45,090	45,090	45,090	45,090	3.00	6	8K	362M
1398/10/25	43,777	43,777	43,777	43,777	3.00	13	17K	736M
1398/10/24	42,502	42,502	42,502	42,502	5.00	7	28K	1B
1398/10/23	40,479	40,479	40,479	40,479	3.00	10	19K	789M
1398/10/22	39,300	39,300	39,300	39,300	3.00	24	325K	13B
1398/10/21	38,156	38,156	38,156	38,156	2.00	3	3K	114M
1398/10/18	37,408	37,408	37,408	37,408	2.00	66	451K	17B
1398/10/17	36,675	36,675	36,675	36,675	3.00	23	80K	3B
1398/10/15	35,607	35,607	35,607	35,607	3.00	6	13K	472M
1398/10/14	32,551	32,551	35,864	34,570	1.21	98	366K	13B
1398/10/11	34,157	34,157	34,157	34,157	3.00	7	31K	1B
1398/10/10	33,163	33,163	33,163	33,163	3.00	11	84K	3B
1398/10/09	32,198	32,198	32,198	32,198	3.00	9	13K	420M
1398/10/08	31,261	31,261	31,261	31,261	3.00	87	396K	12B
1398/10/07	30,351	30,351	30,351	30,351	3.00	20	63K	2B
1398/10/04	29,467	29,467	29,467	29,467	3.00	16	85K	3B
1398/10/03	28,609	28,609	28,609	28,609	3.00	18	51K	1B
1398/10/02	27,776	27,776	27,776	27,776	3.00	78	328K	9B
1398/10/01	26,967	26,967	26,967	26,967	3.00	21	191K	5B
1398/09/30	26,182	26,182	26,182	26,182	5.00	4	3K	72M
1398/09/27	24,936	24,936	24,936	24,936	3.00	17	23K	581M
1398/09/26	24,210	24,210	24,210	24,210	3.00	8	13K	312M
1398/09/25	23,505	23,505	23,505	23,505	3.00	6	30K	714M
1398/09/24	22,821	22,821	22,821	22,821	3.00	15	61K	1B
1398/09/23	22,157	22,157	22,157	22,157	3.00	7	58K	1B
1398/09/20	21,512	21,512	21,512	21,512	3.00	13	31K	676M
1398/09/19	20,886	20,886	20,886	20,886	3.00	22	144K	3B
1398/09/18	20,278	20,278	20,278	20,278	3.00	87	567K	12B
1398/09/17	19,688	19,688	19,688	19,688	3.00	16	15K	303M
1398/09/16	19,115	19,115	19,115	19,115	3.00	24	47K	892M
1398/09/13	18,577	18,000	18,577	18,559	2.90	56	114K	2B
1398/09/12	17,950	17,900	18,062	18,036	2.85	56	64K	1B
1398/09/11	18,000	17,321	18,000	17,536	(1.79)	81	215K	4B
1398/09/10	18,659	17,581	18,659	17,856	(1.48)	86	125K	2B
1398/09/09	18,120	17,803	18,125	18,124	2.99	96	428K	8B
1398/09/06	17,611	16,608	17,611	17,598	2.92	51	61K	1B
1398/09/05	17,050	16,799	17,500	17,099	(1.26)	97	168K	3B
1398/09/04	17,777	17,246	18,255	17,318	(2.58)	24	13K	225M
1398/09/03	18,047	17,500	18,047	17,777	1.45	20	11K	197M
1398/09/02	17,414	17,414	18,099	17,523	(2.39)	26	58K	1B
1398/08/29	17,744	17,744	18,292	17,952	(1.86)	10	10K	177M
1398/08/28	18,000	18,000	18,296	18,292	1.63	20	23K	427M
1398/08/27	17,999	17,997	17,999	17,998	2.85	9	8K	150M
1398/08/26	17,374	17,374	17,949	17,499	(2.3)	20	11K	193M
1398/08/25	17,627	17,627	17,934	17,911	2.86	46	167K	3B
1398/08/22	17,378	17,377	17,990	17,413	(2.8)	78	127K	2B
1398/08/21	17,906	17,889	18,390	17,914	(2.86)	50	66K	1B
1398/08/20	18,472	18,397	18,472	18,442	2.83	45	31K	572M
1398/08/19	17,948	17,890	17,948	17,934	2.92	140	240K	4B
1398/08/18	17,426	17,426	17,426	17,426	3.00	9	9K	165M
1398/08/14	16,917	16,916	16,921	16,919	2.98	22	21K	348M
1398/08/13	16,379	16,376	16,800	16,429	(2.68)	18	13K	211M
1398/08/12	16,322	16,336	17,325	16,882	0.36	12	2K	37M
1398/08/11	17,000	16,580	17,499	16,822	(1.58)	19	15K	252M
1398/08/08	17,129	16,354	17,133	17,092	2.75	33	18K	307M
1398/08/06	17,430	16,422	17,436	16,634	(1.74)	19	7K	120M
1398/08/04	16,900	16,861	17,690	16,929	(2.61)	25	57K	966M
1398/08/01	17,884	17,348	18,000	17,382	(2.81)	25	29K	499M
1398/07/30	16,904	16,904	17,940	17,884	2.63	22	15K	272M
1398/07/29	17,421	17,421	18,396	17,426	(2.97)	41	102K	2B
1398/07/28	18,096	17,517	18,096	17,959	(0.55)	28	40K	719M
1398/07/24	18,096	17,569	18,096	18,058	2.78	23	15K	270M
1398/07/23	17,863	17,343	17,863	17,569	1.30	20	6K	111M
1398/07/22	17,350	17,260	18,326	17,343	(2.53)	28	28K	481M
1398/07/21	18,511	17,447	18,511	17,793	(1.0)	13	14K	251M
1398/07/20	17,975	17,502	17,975	17,972	2.98	13	6K	113M
1398/07/17	16,520	16,520	17,540	17,452	2.48	32	19K	329M
1398/07/16	17,491	17,024	17,980	17,030	(2.96)	17	59K	1B
1398/07/15	18,571	17,491	18,571	17,550	(2.67)	26	26K	449M
1398/07/14	18,950	17,972	18,950	18,031	(2.68)	62	421K	8B
1398/07/13	18,962	17,858	18,962	18,527	0.64	48	127K	2B
1398/07/10	18,420	18,380	18,420	18,410	2.94	53	144K	3B
1398/07/09	17,886	17,401	17,886	17,884	2.98	47	69K	1B
1398/07/08	17,366	17,366	17,366	17,366	3.00	26	64K	1B
1398/07/06	16,861	16,861	16,861	16,861	3.00	12	16K	267M
1398/07/03	16,100	16,100	16,914	16,370	(0.7)	26	11K	180M
1398/07/02	16,005	16,005	16,995	16,485	5.26	44	87K	1B
1398/07/01	15,200	15,200	16,500	15,661	0.49	30	40K	631M
1398/06/31	14,735	14,735	15,627	15,585	5.84	39	69K	1B
1398/06/30	14,717	14,717	15,200	14,725	(0.14)	26	27K	396M
1398/06/27	14,900	14,717	15,199	14,745	(3.97)	25	29K	432M
1398/06/26	15,627	14,717	15,627	15,354	1.20	57	65K	1B
1398/06/25	15,172	15,172	15,172	15,172	5.95	9	50K	765M
1398/06/13	14,320	14,320	14,320	14,320	2.99	83	1M	18B
1398/06/11	13,904	13,904	13,904	13,904	0.0	8	4K	56M
1398/06/09	13,904	13,904	13,905	13,904	0.0	44	82K	1B
1398/06/06	13,901	13,901	14,002	13,904	(4.11)	57	33K	456M
1398/06/04	14,500	14,500	14,501	14,500	0.0	18	25K	357M
1398/06/02	14,500	14,500	14,500	14,500	0.0	12	7K	107M
1398/05/30	14,500	14,500	14,500	14,500	0.0	8	3K	44M
1398/05/28	14,500	14,500	14,500	14,500	4.32	49	22K	315M
1398/05/26	13,900	13,900	13,900	13,900	0.0	32	28K	395M
1398/05/23	13,900	13,900	13,900	13,900	0.67	26	27K	382M
1398/05/19	13,800	13,800	13,999	13,808	(7.84)	37	67K	928M
1398/05/16	14,996	14,980	14,996	14,983	0.02	16	15K	226M
1398/05/12	14,970	14,970	14,997	14,980	(0.15)	45	136K	2B
1398/05/09	15,002	15,002	15,002	15,002	(9.01)	3	3K	45M
1398/05/07	16,500	16,100	16,500	16,487	10.03	47	50K	820M
1398/05/05	14,970	14,970	15,000	14,984	(0.11)	27	64K	959M
1398/05/02	15,000	15,000	15,000	15,000	26.90	10	14K	216M
1398/04/05	14,249	14,249	14,451	14,320	1.42	47	69K	991M
1398/04/03	13,400	13,400	14,249	14,119	7.67	19	55K	776M
1398/04/01	13,100	13,100	13,450	13,113	5.27	36	47K	618M
1398/03/27	12,456	12,456	12,456	12,456	0.0	13	33K	414M
1398/03/25	12,799	12,072	12,799	12,456	(2.68)	22	42K	528M
1398/03/22	12,799	12,799	12,799	12,799	(2.29)	4	10K	124M
1398/03/20	13,100	13,099	13,100	13,099	(0.01)	19	25K	328M
1398/03/18	13,100	13,100	13,100	13,100	3.33	10	44K	570M
1398/03/13	12,674	12,674	13,100	12,678	(5.29)	39	52K	663M
1398/03/11	13,475	12,672	13,475	13,386	(0.66)	3	6K	75M
1398/03/08	13,480	13,448	13,480	13,475	(0.04)	8	61K	820M
1398/03/04	13,500	13,450	13,500	13,480	(3.71)	19	30K	402M
1398/02/30	13,999	13,999	13,999	13,999	(3.19)	1	10K	140M
1398/02/28	14,787	14,000	14,787	14,460	3.06	9	9K	124M
1398/02/25	14,000	14,000	14,450	14,031	(0.54)	43	44K	621M
1398/02/23	14,851	14,000	14,851	14,107	(5.01)	8	12K	167M
1398/02/21	15,331	14,755	15,331	14,851	(3.13)	2	600	9M
1398/02/16	15,400	14,999	15,400	15,331	8.29	32	44K	671M
1398/02/14	14,048	14,048	14,878	14,157	0.78	63	178K	3B
1398/02/11	14,000	14,000	14,220	14,048	7.39	88	308K	4B
1398/02/09	12,883	12,883	14,000	13,081	1.56	52	290K	4B
1398/02/07	12,880	12,880	12,880	12,880	0.0	67	339K	4B
1398/02/04	12,879	12,879	12,880	12,880	0.0	27	392K	5B
1398/02/02	12,880	12,880	12,880	12,880	0.0	37	191K	2B
1398/01/31	12,880	12,880	12,880	12,880	0.0	7	29K	368M
1398/01/28	12,880	12,880	12,880	12,880	(5.01)	4	3K	42M
1398/01/26	13,685	12,001	13,685	13,560	(0.91)	20	26K	353M
1398/01/24	13,685	13,685	13,685	13,685	(0.09)	1	1K	14M
1398/01/21	13,698	13,698	13,698	13,698	(0.74)	6	8K	107M
1398/01/19	13,800	13,800	13,800	13,800	0.0	5	9K	119M
1398/01/17	13,800	13,800	13,800	13,800	0.36	26	201K	3B
1398/01/10	13,750	13,750	13,750	13,750	(0.36)	1	500	7M
1398/01/07	13,800	13,800	13,800	13,800	(0.31)	9	20K	277M
1397/12/27	13,843	13,843	13,843	13,843	0.0	12	111K	2B
1397/12/25	13,843	13,843	13,843	13,843	0.0	26	152K	2B
1397/12/22	13,843	13,843	13,843	13,843	0.57	10	50K	692M
1397/12/20	13,843	13,449	13,843	13,765	(0.56)	6	6K	77M
1397/12/15	13,843	13,843	13,843	13,843	0.0	4	655	9M
1397/12/13	13,843	13,843	13,843	13,843	0.0	2	26K	357M
1397/12/11	13,843	13,843	13,843	13,843	0.0	5	24K	336M
1397/12/08	13,927	13,500	13,927	13,843	(0.6)	7	26K	353M
1397/12/06	14,000	13,001	14,000	13,927	(0.52)	3	22K	300M
1397/12/04	14,000	14,000	14,000	14,000	0.0	26	200K	3B
1397/12/01	14,000	14,000	14,000	14,000	0.72	17	8K	106M
1397/11/27	13,900	13,900	13,900	13,900	2.50	12	4K	55M
1397/11/24	13,030	13,030	13,900	13,561	4.08	13	8K	111M
1397/11/17	13,030	13,030	13,030	13,030	0.15	2	5K	66M
1397/11/15	13,010	13,010	13,010	13,010	0.0	2	10K	124M
1397/11/13	13,010	13,010	13,010	13,010	0.0	28	1M	18B
1397/11/10	13,010	13,010	13,010	13,010	(1.44)	4	10K	129M
1397/11/08	13,200	13,200	13,200	13,200	0.47	2	90	1M
1397/11/06	13,067	13,067	13,167	13,138	0.54	8	92K	1B
1397/11/03	13,000	13,000	13,100	13,067	0.52	4	8K	98M
1397/11/01	13,000	13,000	13,000	13,000	0.0	10	240K	3B
1397/10/29	13,000	13,000	13,000	13,000	1.54	1	5K	65M
1397/10/26	12,844	12,801	12,844	12,803	(0.32)	6	3K	39M
1397/10/24	13,321	12,501	13,321	12,844	(3.58)	8	24K	307M
1397/10/22	14,678	13,266	14,678	13,321	(9.26)	11	10K	135M
1397/10/17	14,799	13,500	14,799	14,680	4.53	11	33K	488M
1397/10/15	14,000	14,000	14,150	14,044	(1.1)	7	14K	199M
1397/10/12	14,200	14,200	14,200	14,200	(8.39)	6	61K	870M
1397/10/08	15,500	15,500	15,500	15,500	0.0	11	121K	2B
1397/10/03	15,500	15,500	15,500	15,500	5.44	19	44K	683M
1397/10/01	14,700	14,700	14,700	14,700	22.50	10	32K	474M
1397/09/28	12,000	12,000	12,000	12,000	0.0	3	1K	14M
1397/09/26	12,000	12,000	12,000	12,000	(24.88)	4	11K	133M
1397/09/21	16,350	14,500	16,350	15,975	6.50	5	13K	202M
1397/09/19	15,000	14,995	15,000	15,000	(9.09)	3	20K	301M
1397/09/14	16,500	16,500	16,500	16,500	0.0	1	10K	165M
1397/09/12	16,500	16,500	16,500	16,500	0.0	5	6K	94M
1397/09/10	16,500	16,500	16,500	16,500	0.0	2	100	2M
1397/09/07	16,500	16,500	16,500	16,500	2.42	1	130	2M
1397/09/05	16,110	16,110	16,110	16,110	1.00	12	17K	274M
1397/09/03	15,951	15,951	15,951	15,951	(0.99)	1	111	2M
1397/08/30	16,110	16,110	16,110	16,110	(0.06)	14	31K	497M
1397/08/28	16,120	16,120	16,120	16,120	0.12	4	4K	71M
1397/08/26	16,100	16,100	16,100	16,100	0.85	4	4K	72M
1397/08/23	15,964	15,964	15,964	15,964	0.0	12	46K	732M
1397/08/21	15,950	15,950	16,000	15,964	0.09	3	7K	115M
1397/08/19	15,950	15,950	15,950	15,950	(0.31)	10	47K	758M
1397/08/14	16,000	16,000	16,000	16,000	2.45	15	38K	601M
1397/08/12	15,617	15,617	15,617	15,617	0.0	17	40K	621M
1397/08/09	15,449	15,449	15,900	15,617	1.09	17	59K	919M
1397/08/07	15,449	15,449	15,460	15,449	(0.05)	17	27K	414M
1397/08/05	14,101	14,101	16,909	15,457	10.01	11	10K	160M
1397/08/02	14,050	14,050	14,050	14,050	7.99	8	62K	864M
1397/07/30	13,010	13,010	13,020	13,011	8.36	12	64K	832M
1397/07/28	12,000	12,000	12,111	12,007	0.06	18	31K	368M
1397/07/23	12,000	12,000	12,000	12,000	0.01	15	18K	216M
1397/07/21	11,999	11,999	11,999	11,999	0.0	13	112K	1B
1397/07/18	11,999	11,999	11,999	11,999	19.65	3	8K	93M
1397/07/14	15,088	10,010	15,088	10,028	0.44	56	2M	18B
1397/07/11	9,984	9,984	9,984	9,984	0.0	5	11K	110M
1397/07/09	16,997	16,997	16,997	9,984	1.75	29	48K	815M
1397/07/07	14,014	14,014	14,014	9,812	1.14	9	51K	719M
1397/07/04	14,000	14,000	14,000	9,701	0.59	1	26K	370M
1397/07/02	14,899	14,899	15,000	9,644	3.14	36	104K	2B
1397/06/31	13,000	13,000	13,000	9,350	0.02	1	1K	13M
1397/06/26	13,000	13,000	13,000	9,348	1.66	23	80K	1B
1397/06/24	13,000	12,900	13,000	9,195	2.18	42	99K	1B
1397/06/21	11,130	11,130	11,130	8,999	1.68	21	130K	1B
1397/06/19	10,500	10,500	10,500	8,850	0.39	5	40K	425M
1397/06/17	10,750	10,750	10,750	8,816	0.01	1	1K	15M
1397/06/14	8,815	8,815	8,815	8,815	0.0	1	3K	28M
1397/06/10	10,801	10,801	10,801	8,815	1.10	20	92K	997M
1397/06/07	10,679	10,679	10,679	8,719	0.01	2	2K	16M
1397/06/05	10,000	10,000	10,000	8,718	0.02	2	2K	24M
1397/05/29	10,000	10,000	10,000	8,716	0.15	6	21K	206M
1397/05/27	10,500	10,500	10,500	8,703	0.03	2	3K	32M
1397/05/22	11,800	11,800	11,800	8,700	0.06	1	3K	35M
1397/05/20	8,912	8,912	8,912	8,695	0.0	2	2K	18M
1397/05/17	11,400	11,400	11,400	8,695	0.74	22	47K	531M
1397/05/15	10,951	10,951	10,951	8,631	1.41	9	99K	1B
1397/05/13	10,950	10,950	10,950	8,511	0.65	5	44K	485M
1397/05/10	9,000	9,000	9,905	8,456	0.57	14	73K	713M
1397/05/08	8,900	8,900	9,900	8,408	0.04	10	7K	69M
1397/05/06	8,405	8,405	8,405	8,405	0.0	1	2K	14M
1397/05/01	8,750	8,750	8,750	8,405	0.0	2	1K	9M
1397/04/30	8,800	8,800	8,800	8,405	0.0	1	400	4M
1397/04/27	8,400	8,400	8,400	8,405	0.0	7	8K	67M
1397/04/25	8,405	8,390	8,405	8,405	0.0	4	6K	54M
1397/04/16	9,900	9,900	9,900	9,745	0.0	1	773	8M
1397/04/13	10,500	10,500	10,500	9,745	0.0	3	25	262K
1397/04/11	10,502	10,502	10,502	9,745	0.13	2	33K	345M
1397/04/04	10,499	10,499	10,499	9,732	0.0	1	400	4M
1397/04/02	10,500	10,500	10,500	9,732	0.0	2	20	210K
1397/03/28	10,450	10,450	10,450	9,732	0.0	1	228	2M
1397/03/23	6,600	6,600	10,499	9,732	0.0	5	1K	12M
1397/03/21	10,700	10,700	10,700	9,732	2.47	12	391K	4B
1397/03/12	8,000	8,000	8,000	9,497	(0.03)	3	4K	34M
1397/02/22	10,000	10,000	10,000	9,500	0.0	1	200	2M
1397/02/17	9,500	9,500	9,500	9,500	0.0	3	2K	15M
1397/02/15	9,500	9,500	9,500	9,500	0.0	5	15K	139M
1397/02/10	9,500	9,500	9,500	9,500	0.0	3	10K	97M
1397/02/08	9,500	9,500	9,500	9,500	0.0	1	1K	13M
1397/02/03	9,500	9,500	9,500	9,500	0.0	2	5K	45M
1397/01/29	9,500	9,500	9,500	9,500	0.0	2	1K	10M
1397/01/22	9,500	9,500	9,500	9,500	(2.1)	1	1K	10M
1397/01/21	10,650	9,600	10,650	9,704	(7.96)	4	3K	27M
1397/01/20	10,200	10,200	10,659	10,543	8.80	7	7K	79M
1397/01/19	10,740	9,500	10,744	9,690	(0.8)	8	5K	51M
1397/01/08	11,190	9,520	11,190	9,768	(7.02)	24	6K	56M
1397/01/06	10,500	10,500	10,700	10,505	(0.16)	3	2K	22M
1396/12/23	9,993	9,910	11,196	10,522	3.37	15	152K	2B
1396/12/22	10,000	9,560	10,500	10,179	2.08	16	85K	870M
1396/12/21	10,000	9,469	10,000	9,972	(5.22)	13	67K	673M
1396/12/19	10,521	10,521	10,521	10,521	(10.0)	10	92K	964M
1396/12/16	11,690	11,690	11,690	11,690	(0.98)	1	4K	47M
1396/12/14	11,850	11,400	11,850	11,806	9.32	16	526K	6B
1396/12/09	10,185	10,185	11,214	10,799	5.92	45	279K	3B
1396/12/07	10,195	10,195	10,195	10,195	(0.05)	1	408	4M
1396/12/06	10,200	10,200	10,200	10,200	0.05	2	7K	71M
1396/12/05	10,195	10,195	10,195	10,195	(0.52)	1	5K	51M
1396/12/02	10,248	10,248	10,248	10,248	0.02	1	5K	51M
1396/11/30	10,240	10,240	10,249	10,246	1.17	2	10K	102M
1396/11/29	9,900	9,900	10,249	10,128	0.13	9	14K	142M
1396/11/28	10,250	9,550	10,250	10,115	(1.3)	3	6K	63M
1396/11/25	10,250	10,240	10,250	10,248	(0.02)	3	6K	64M
1396/11/24	10,249	10,249	10,250	10,250	4.06	3	10K	102M
1396/11/23	9,850	9,850	9,850	9,850	(3.89)	1	1K	10M
1396/11/21	10,200	10,200	10,350	10,249	(0.06)	9	80K	819M
1396/11/18	10,249	10,249	10,290	10,255	(0.29)	6	50K	513M
1396/11/17	10,200	10,200	10,300	10,285	(0.28)	8	40K	416M
1396/11/16	10,210	10,210	10,397	10,314	(0.23)	9	19K	198M
1396/11/14	10,280	10,280	10,400	10,338	1.27	7	10K	103M
1396/11/11	10,250	9,850	10,300	10,208	(1.14)	13	8K	85M
1396/11/10	10,348	9,711	10,498	10,326	6.08	17	26K	272M
1396/11/09	9,701	9,700	10,330	9,734	(8.16)	15	26K	251M
1396/11/08	10,599	10,599	10,599	10,599	(0.33)	1	5K	53M
1396/11/07	10,630	10,630	10,639	10,634	8.84	5	10K	106M
1396/11/04	10,103	9,720	10,103	9,770	(9.53)	14	24K	237M
1396/11/03	10,798	10,798	10,800	10,799	0.05	3	5K	54M
1396/11/02	10,790	10,599	10,800	10,794	0.12	6	11K	119M
1396/11/01	10,745	10,015	10,850	10,781	1.54	5	6K	66M
1396/10/30	10,979	10,022	10,979	10,618	(3.34)	8	16K	171M
1396/10/27	10,990	10,798	11,000	10,985	2.48	6	10K	115M
1396/10/26	10,350	10,350	10,998	10,719	5.17	9	13K	137M
1396/10/25	10,200	10,000	10,355	10,192	(1.42)	11	23K	234M
1396/10/24	10,340	10,300	10,340	10,339	3.39	4	25K	263M
1396/10/23	10,000	10,000	10,000	10,000	(5.99)	5	2K	15M
1396/10/20	9,694	9,694	10,877	10,637	(1.23)	7	8K	82M
1396/10/19	10,782	10,000	10,782	10,769	9.87	5	12K	130M
1396/10/18	9,801	9,800	9,900	9,802	(9.92)	7	9K	83M
1396/10/16	10,500	10,500	10,888	10,882	0.59	5	15K	168M
1396/10/13	9,600	9,600	10,885	10,818	4.12	4	5K	57M
1396/10/12	10,505	10,000	10,505	10,390	(0.56)	7	26K	270M
1396/10/11	9,804	9,804	11,000	10,448	(4.09)	11	33K	347M
1396/10/10	10,399	10,001	11,000	10,893	3.91	7	16K	174M
1396/10/09	10,471	10,471	10,495	10,483	0.09	3	20K	210M
1396/10/06	10,493	10,385	10,499	10,474	(0.29)	16	101K	1B
1396/10/05	10,899	9,622	11,400	10,504	1.17	28	43K	447M
1396/10/04	10,100	10,090	10,975	10,383	4.06	9	82K	847M
1396/10/03	9,890	9,890	10,090	9,978	5.60	6	50K	499M
1396/10/02	8,554	8,553	10,097	9,449	(0.12)	27	100K	942M
1396/09/29	9,450	8,565	9,490	9,460	(0.42)	9	31K	295M
1396/09/28	9,499	9,499	9,500	9,500	0.44	3	30K	285M
1396/09/26	9,499	8,880	9,499	9,458	2.96	3	47K	440M
1396/09/22	9,500	9,100	9,500	9,186	(8.87)	8	47K	428M
1396/09/21	9,500	9,500	10,100	10,080	8.86	80	801K	8B
1396/09/19	9,400	9,000	9,449	9,260	0.65	4	6K	53M
1396/09/18	9,300	8,397	9,300	9,200	(1.28)	9	45K	414M
1396/09/14	9,400	8,561	9,450	9,319	(1.68)	6	21K	199M
1396/09/13	8,657	8,657	9,550	9,478	(0.75)	9	22K	207M
1396/09/11	9,521	9,521	9,550	9,550	(4.88)	4	28K	268M
1396/09/08	9,540	9,540	10,150	10,040	(2.12)	4	11K	107M
1396/09/07	9,999	9,979	10,440	10,257	7.84	4	20K	206M
1396/09/05	9,400	9,400	10,431	9,511	(8.82)	9	30K	287M
1396/09/04	8,800	8,800	10,751	10,431	6.72	16	123K	1B
1396/09/01	9,300	9,300	10,371	9,774	3.66	17	74K	720M
1396/08/30	8,800	8,500	9,616	9,429	7.86	28	166K	2B
1396/08/29	8,494	8,400	8,999	8,742	3.96	11	101K	881M
1396/08/27	7,762	7,762	8,539	8,409	8.32	24	214K	2B
1396/08/22	7,746	7,743	7,949	7,763	(9.76)	9	11K	84M
1396/08/17	8,570	8,570	8,680	8,603	0.17	5	40K	344M
1396/08/16	8,530	8,530	8,610	8,588	0.12	9	50K	429M
1396/08/15	8,000	8,000	8,799	8,578	1.67	20	60K	518M
1396/08/14	8,450	8,001	8,450	8,437	1.03	25	669K	6B
1396/08/13	8,100	7,800	8,970	8,351	2.40	36	97K	809M
1396/08/10	7,949	7,000	8,500	8,155	5.53	81	178K	1B
1396/08/09	7,728	7,728	7,728	7,728	9.99	13	109K	846M
1396/08/08	7,000	7,000	7,529	7,026	2.64	3	33K	230M
1396/08/07	6,400	6,400	7,040	6,845	3.71	21	400K	3B
1396/08/03	6,600	6,600	6,600	6,600	3.13	1	2K	15M
1396/07/30	6,401	6,400	6,401	6,400	0.0	3	8K	53M
1396/07/29	6,400	6,400	6,400	6,400	0.0	1	697	4M
1396/07/26	6,400	6,400	6,400	6,400	0.0	2	1K	9M
1396/07/25	6,400	6,400	6,400	6,400	(1.23)	4	11K	70M
1396/07/17	6,228	6,228	6,800	6,480	(6.36)	10	23K	150M
1396/07/05	6,550	6,550	7,000	6,920	1.88	4	986	7M
1396/07/02	6,500	6,500	6,800	6,792	(0.12)	6	38K	258M
1396/06/26	6,800	6,800	6,800	6,800	5.25	2	5K	33M
1396/06/20	6,300	6,300	6,500	6,461	(0.68)	3	26K	167M
1396/06/19	6,500	6,500	7,000	6,505	(7.07)	2	30K	197M
1396/06/15	7,000	7,000	7,000	7,000	0.0	1	145	1M
1396/06/13	7,000	7,000	7,000	7,000	0.0	2	1K	7M
1396/06/12	7,000	7,000	7,000	7,000	0.0	1	500	4M
1396/06/08	7,000	7,000	7,000	7,000	0.0	5	5K	35M
1396/06/04	7,000	7,000	7,000	7,000	0.0	1	40K	280M
1396/06/01	7,000	7,000	7,000	7,000	0.72	11	73K	510M
1396/05/31	7,011	7,000	7,012	6,950	0.70	19	705K	5B
1396/05/30	7,000	7,000	7,000	6,902	0.10	2	97K	679M
1396/05/29	7,000	7,000	7,000	6,895	0.15	5	126K	880M
1396/05/28	7,000	7,000	7,010	6,885	0.13	5	100K	701M
1396/05/25	7,001	7,000	7,001	6,876	0.07	7	51K	359M
1396/05/24	7,007	7,000	7,010	6,871	0.15	4	100K	701M
1396/05/22	7,000	7,000	7,000	6,861	0.16	5	101K	707M
1396/05/21	7,000	7,000	7,000	6,850	0.18	3	110K	770M
1396/05/18	7,010	7,000	7,010	6,838	0.09	3	51K	357M
1396/05/17	7,000	7,000	7,000	6,832	0.09	1	50K	350M
1396/05/16	7,000	7,000	7,000	6,826	0.03	3	17K	120M
1396/05/15	7,000	7,000	7,000	6,824	0.04	2	25K	173M
1396/05/10	7,000	7,000	7,000	6,821	0.01	1	6K	41M
1396/05/09	7,001	7,001	7,001	6,820	0.0	2	11	77K
1396/05/08	7,000	7,000	7,000	6,820	0.0	2	100	700K
1396/05/07	7,000	7,000	7,000	6,820	0.0	1	2K	18M
1396/04/27	8,370	8,000	8,370	8,020	0.25	3	4K	34M
1396/04/26	8,000	8,000	8,000	8,000	(0.26)	2	19K	156M
1396/04/25	8,000	8,000	8,100	8,021	0.59	5	63K	506M
1396/04/24	8,330	7,900	8,330	7,974	(4.27)	8	68K	543M
1396/04/21	8,330	8,330	8,330	8,330	2.84	2	12K	99M
1396/04/19	8,100	8,100	8,100	8,100	(1.21)	1	10K	84M
1396/04/18	8,000	8,000	8,398	8,199	(2.37)	6	41K	337M
1396/04/17	8,398	8,398	8,398	8,398	1.67	2	12K	101M
1396/04/13	8,330	8,250	8,330	8,260	0.49	2	4K	34M
1396/04/12	8,100	8,100	8,250	8,220	2.75	18	70K	575M
1396/04/11	8,000	8,000	8,050	8,000	0.0	4	50K	401M
1396/04/10	8,000	8,000	8,000	8,000	0.0	7	68K	543M
1396/04/07	8,000	8,000	8,000	8,000	0.0	1	9K	76M
1396/04/04	8,000	8,000	8,000	8,000	0.0	5	3K	27M
1396/04/03	8,001	8,000	8,001	8,000	0.0	4	8K	60M
1396/03/30	8,000	8,000	8,000	8,000	0.0	3	10K	82M
1396/03/29	8,000	8,000	8,000	8,000	0.0	2	50K	400M
1396/03/28	8,000	8,000	8,000	8,000	0.40	2	50K	401M
1396/03/27	8,000	7,900	8,000	7,968	(0.4)	5	147K	1B
1396/03/24	8,000	8,000	8,001	8,000	0.0	7	62K	493M
1396/03/23	8,000	8,000	8,000	8,000	0.28	1	10K	80M
1396/03/22	8,000	7,900	8,000	7,978	(0.28)	3	129K	1B
1396/03/21	8,000	8,000	8,000	8,000	1.70	4	110K	880M
1396/03/17	7,900	7,800	7,910	7,866	(1.49)	12	84K	657M
1396/03/16	7,989	7,101	8,100	7,985	7.92	15	32K	257M
1396/03/13	7,530	7,302	7,530	7,399	(2.12)	10	11K	83M
1396/03/10	7,595	7,500	7,595	7,559	(0.55)	7	8K	58M
1396/03/09	7,601	7,601	7,601	7,601	0.01	1	2K	12M
1396/03/08	7,600	7,600	7,600	7,600	(9.58)	5	9K	65M
1396/03/07	8,470	8,400	8,470	8,405	9.10	2	2K	14M
1396/03/06	7,777	7,615	7,777	7,704	(8.88)	2	2K	14M
1396/03/03	8,000	8,000	8,500	8,455	(0.08)	2	6K	46M
1396/02/31	8,299	7,613	8,800	8,462	5.78	5	16K	139M
1396/02/30	8,000	8,000	8,000	8,000	0.0	1	2K	14M
1396/02/27	8,000	8,000	8,000	8,000	0.45	1	2K	16M
1396/02/26	8,000	7,601	8,000	7,964	(3.07)	5	55K	438M
1396/02/25	8,665	8,001	9,407	8,216	(3.93)	5	16K	133M
1396/02/24	8,350	8,330	8,660	8,552	7.22	10	88K	749M
1396/02/23	7,890	7,890	8,000	7,976	6.33	7	71K	567M
1396/02/19	7,500	7,500	7,502	7,501	(0.24)	12	16K	122M
1396/02/16	7,800	7,500	7,800	7,519	(4.82)	14	100K	749M
1396/02/11	7,900	7,900	7,900	7,900	0.20	2	12K	98M
1396/02/10	7,655	7,655	7,899	7,884	2.62	7	63K	494M
1396/02/09	7,683	7,683	7,683	7,683	1.07	1	2K	15M
1396/02/06	7,602	7,602	7,602	7,602	(3.76)	1	8K	62M
1396/02/03	7,899	7,899	7,899	7,899	0.42	2	1K	10M
1396/01/29	7,900	7,552	7,900	7,866	2.96	3	9K	68M
1396/01/27	7,640	7,640	7,640	7,640	(0.03)	1	1K	8M
1396/01/26	7,642	7,642	7,642	7,642	0.55	1	1K	8M
1396/01/23	7,600	7,600	7,600	7,600	3.98	1	1K	11M
1396/01/20	7,301	7,301	7,600	7,309	(3.19)	2	5K	38M
1396/01/16	7,500	7,500	7,600	7,550	0.67	2	2K	15M
1396/01/09	7,500	7,500	7,501	7,500	0.0	2	8K	60M
1396/01/06	7,500	7,500	7,500	7,500	0.47	1	5K	38M
1395/12/28	7,202	7,202	7,500	7,465	3.68	6	74K	553M
1395/12/24	7,200	7,200	7,200	7,200	0.0	3	53K	385M
1395/12/23	7,200	7,200	7,200	7,200	0.0	3	14K	97M
1395/12/17	7,200	7,200	7,200	7,200	0.0	1	50K	360M
1395/12/16	7,200	7,200	7,200	7,200	2.13	1	2K	17M
1395/12/15	7,050	7,050	7,050	7,050	(0.86)	22	244K	2B
1395/12/14	7,111	7,111	7,111	7,111	(0.2)	2	1K	7M
1395/12/08	7,125	7,125	7,125	7,125	(0.89)	1	550	4M
1395/12/07	7,101	7,101	7,200	7,189	0.17	7	29K	211M
1395/12/03	7,120	7,120	7,200	7,177	0.96	4	51K	365M
1395/12/02	7,120	7,101	7,120	7,109	0.11	3	2K	17M
1395/11/26	7,101	7,101	7,101	7,101	(0.01)	1	4K	28M
1395/11/20	7,103	7,101	7,103	7,102	(0.01)	2	889	6M
1395/11/18	7,103	7,100	7,106	7,103	0.01	7	37K	260M
1395/11/17	7,102	7,102	7,103	7,102	(0.06)	2	31K	220M
1395/11/13	7,101	7,101	7,150	7,106	0.08	5	11K	79M
1395/11/12	7,101	7,100	7,101	7,100	(0.14)	3	56K	395M
1395/11/11	7,110	7,110	7,110	7,110	0.13	1	5K	38M
1395/11/09	7,101	7,101	7,101	7,101	0.0	2	2K	17M
1395/11/06	7,101	7,101	7,101	7,101	0.0	1	5K	36M
1395/11/05	7,101	7,101	7,101	7,101	(1.38)	2	6K	41M
1395/11/04	7,200	7,200	7,200	7,200	0.0	1	3K	20M
1395/11/03	7,200	7,200	7,200	7,200	1.38	2	14K	99M
1395/11/02	7,102	7,102	7,102	7,102	0.01	2	6K	39M
1395/10/29	7,101	7,101	7,101	7,101	1.43	1	2K	15M
1395/10/27	7,001	7,001	7,001	7,001	(0.13)	1	142	994K
1395/10/26	7,010	7,010	7,010	7,010	(2.64)	2	12K	83M
1395/10/18	7,200	7,200	7,200	7,200	0.69	1	3K	22M
1395/10/12	7,001	7,001	7,200	7,151	1.36	3	26K	189M
1395/10/11	7,100	7,001	7,100	7,055	(0.63)	5	28K	201M
1395/10/08	7,100	7,100	7,100	7,100	1.34	1	20K	142M
1395/10/06	7,030	7,000	7,030	7,006	(2.75)	6	10K	70M
1395/10/05	7,204	7,204	7,204	7,204	(4.41)	1	4K	31M
1395/10/04	7,536	7,536	7,536	7,536	(4.99)	2	3K	24M
1395/10/01	7,935	7,930	7,935	7,932	0.41	2	1K	10M
1395/09/30	7,900	7,900	7,900	7,900	1.78	1	1K	10M
1395/09/29	7,762	7,760	7,762	7,762	4.99	9	18K	142M
1395/09/28	7,393	7,393	7,393	7,393	5.00	1	5K	36M
1395/09/23	7,000	7,000	7,057	7,041	4.76	9	15K	103M
1395/09/22	6,700	6,700	6,740	6,721	4.64	2	53K	358M
1395/09/20	6,423	6,423	6,423	6,423	(1.18)	1	10K	63M
1395/09/15	6,500	6,500	6,500	6,500	1.55	1	10K	64M
1395/09/14	6,401	6,401	6,401	6,401	(1.83)	3	11K	70M
1395/09/13	6,520	6,520	6,520	6,520	(2.37)	2	5K	32M
1395/09/09	6,678	6,678	6,678	6,678	5.00	1	12K	80M
1395/09/02	6,360	6,360	6,360	6,360	0.62	1	8K	49M
1395/08/29	6,320	6,320	6,336	6,321	0.02	3	27K	173M
1395/08/26	6,320	6,320	6,320	6,320	0.16	1	50K	316M
1395/08/24	6,310	6,310	6,310	6,310	0.16	3	5K	32M
1395/08/18	6,300	6,300	6,300	6,300	0.0	2	22K	141M
1395/08/17	6,300	6,300	6,300	6,300	0.0	1	2K	15M
1395/08/15	6,300	6,300	6,300	6,300	0.0	3	37K	232M
1395/08/12	6,300	6,300	6,300	6,300	0.0	1	3K	19M
1395/08/11	6,300	6,300	6,300	6,300	0.0	1	2K	12M
1395/08/10	6,300	6,300	6,300	6,300	0.78	2	6K	35M
1395/08/09	6,300	6,300	6,300	6,251	0.16	8	255K	2B
1395/08/08	6,300	6,300	6,300	6,241	0.02	2	24K	150M
1395/08/05	6,300	6,300	6,300	6,240	0.06	2	100K	630M
1395/08/02	6,301	6,300	6,301	6,236	0.0	2	5K	29M
1395/08/01	6,300	6,300	6,300	6,236	0.03	1	38K	242M
1395/07/28	6,301	6,300	6,301	6,234	0.11	10	132K	832M
1395/07/27	6,301	6,301	6,301	6,227	0.0	1	3K	20M
1395/07/18	6,301	6,301	6,301	6,227	0.0	1	2K	13M
1395/07/12	6,300	6,300	6,300	6,227	0.02	2	25K	158M
1395/07/10	6,300	6,300	6,300	6,226	0.02	2	17K	108M
1395/07/07	6,310	6,300	6,310	6,225	0.02	5	20K	126M
1395/07/06	6,301	6,300	6,301	6,224	0.03	3	32K	202M
1395/07/04	6,300	6,300	6,300	6,222	0.05	1	50K	315M
1395/07/03	6,300	6,300	6,300	6,219	0.10	5	100K	630M
1395/06/31	6,300	6,300	6,300	6,213	0.03	2	26K	164M
1395/06/29	6,300	6,300	6,300	6,211	0.11	7	102K	643M
1395/06/28	6,400	6,400	6,400	6,204	0.02	1	7K	46M
1395/06/27	6,300	6,300	6,499	6,203	0.02	2	13K	83M
1395/06/24	6,300	6,300	6,300	6,202	0.08	3	70K	438M
1395/06/23	6,300	6,300	6,300	6,197	0.05	2	42K	267M
1395/06/21	6,300	6,300	6,300	6,194	0.31	6	215K	1B
1395/06/20	6,300	6,300	6,300	6,175	0.02	2	12K	78M
1395/06/16	6,300	6,300	6,300	6,174	0.0	1	2K	14M
1395/06/15	6,300	6,300	6,305	6,174	0.02	2	13K	82M
1395/06/14	6,300	6,300	6,300	6,173	0.0	1	2K	13M
1395/06/10	6,300	6,300	6,300	6,173	0.0	1	2K	9M
1395/06/09	6,302	6,300	6,302	6,173	0.05	4	31K	198M
1395/06/07	6,500	6,300	6,500	6,170	0.03	3	20K	126M
1395/06/03	6,300	6,300	6,300	6,168	0.10	2	62K	393M
1395/06/02	6,300	6,300	6,300	6,162	0.0	1	2K	16M
1395/06/01	6,300	6,300	6,300	6,162	0.02	2	5K	33M
1395/05/31	6,311	6,300	6,311	6,161	0.0	2	2K	13M
1395/05/30	6,311	6,300	6,350	6,161	0.18	6	100K	631M
1395/05/26	6,500	6,400	6,500	6,150	0.21	29	62K	399M
1395/05/19	6,432	6,401	6,432	6,137	0.0	2	2K	15M
1395/05/17	6,401	6,401	6,401	6,137	0.0	1	2K	13M
1395/05/16	6,421	6,400	6,421	6,137	0.0	2	2K	13M
1395/05/11	6,950	6,700	7,000	6,137	0.43	7	52K	359M
1395/05/10	6,700	6,700	6,700	6,111	0.0	1	247	2M
1395/05/06	6,700	6,700	6,700	6,111	0.03	3	5K	33M
1395/04/20	6,810	6,800	7,000	6,809	0.07	10	108K	739M
1395/04/19	7,000	6,800	7,000	6,804	(0.09)	5	10K	70M
1395/04/15	6,800	6,800	7,000	6,810	0.15	4	21K	143M
1395/04/13	6,800	6,800	6,800	6,800	(0.99)	2	23K	159M
1395/04/12	7,000	6,800	7,000	6,868	1.00	2	10K	71M
1395/04/09	6,800	6,800	6,800	6,800	0.0	1	2K	16M
1395/04/08	6,800	6,800	6,800	6,800	0.0	1	2K	16M
1395/04/05	6,800	6,800	6,800	6,800	0.0	4	98K	668M
1395/04/02	6,800	6,800	6,800	6,800	0.0	4	43K	291M
1395/03/31	6,800	6,800	6,800	6,800	0.0	3	68K	466M
1395/03/29	6,800	6,800	6,800	6,800	0.0	4	61K	411M
1395/03/26	6,800	6,800	6,800	6,800	0.0	2	309	2M
1395/03/25	6,820	6,800	6,820	6,800	(0.29)	3	56K	383M
1395/03/22	6,820	6,820	6,820	6,820	0.29	6	671	5M
1395/03/18	6,800	6,800	6,800	6,800	0.0	2	6K	38M
1395/03/17	6,800	6,800	6,800	6,800	(1.06)	1	2K	14M
1395/03/16	6,900	6,800	6,900	6,873	(0.41)	2	16K	113M
1395/03/12	6,901	6,901	6,901	6,901	0.01	2	12K	83M
1395/03/11	6,900	6,900	6,900	6,900	0.0	1	3K	18M
1395/03/10	6,900	6,900	6,900	6,900	0.0	1	2K	14M
1395/03/09	7,000	6,900	7,000	6,900	1.47	7	5K	34M
1395/03/04	6,800	6,800	6,800	6,800	0.0	1	5K	34M
1395/03/03	6,800	6,800	6,800	6,800	(0.1)	1	6K	40M
1395/02/29	6,800	6,800	7,050	6,807	0.10	3	38K	259M
1395/02/26	6,800	6,800	6,800	6,800	0.0	1	5K	33M
1395/02/22	6,800	6,800	6,800	6,800	0.0	1	12K	85M
1395/02/19	6,800	6,800	6,800	6,800	0.0	1	10K	68M
1395/02/18	6,800	6,800	6,800	6,800	0.0	3	100K	680M
1395/02/15	6,800	6,800	6,800	6,800	0.0	1	8K	53M
1395/02/14	6,800	6,800	6,800	6,800	0.0	3	6K	44M
1395/02/11	6,800	6,800	6,800	6,800	0.0	1	10K	67M
1395/02/08	6,800	6,800	6,800	6,800	0.0	1	700	5M
1395/02/07	6,800	6,800	6,800	6,800	0.0	1	14K	99M
1395/02/06	6,800	6,800	6,800	6,800	0.0	2	92K	624M
1395/02/01	6,800	6,800	6,800	6,800	0.0	1	5K	33M
1395/01/30	6,800	6,800	6,800	6,800	0.0	3	13K	86M
1395/01/25	6,800	6,800	6,800	6,800	0.0	3	32K	217M
1395/01/22	6,800	6,800	6,800	6,800	0.0	1	10K	68M
1395/01/21	6,800	6,800	6,800	6,800	0.0	3	38K	261M
1395/01/18	6,800	6,800	6,800	6,800	0.0	4	17K	117M
1395/01/16	6,800	6,800	6,800	6,800	0.0	3	12K	82M
1395/01/14	6,800	6,800	6,800	6,800	0.0	1	16K	112M
1395/01/09	6,800	6,800	6,800	6,800	0.0	2	37K	253M
1394/12/22	6,800	6,800	6,800	6,800	0.0	4	14K	96M
1394/12/19	6,800	6,800	6,800	6,800	0.0	2	47K	317M
1394/12/18	6,800	6,800	6,800	6,800	(0.04)	3	23K	159M
1394/12/17	6,799	6,799	6,980	6,803	0.04	7	51K	347M
1394/12/16	6,800	6,800	6,800	6,800	0.0	1	17K	119M
1394/12/12	6,800	6,800	6,800	6,800	(0.15)	4	31K	214M
1394/12/11	6,850	6,800	6,850	6,810	(0.58)	3	60K	409M
1394/12/10	6,850	6,850	6,850	6,850	0.74	1	4K	26M
1394/12/05	6,800	6,800	6,800	6,800	0.0	6	6K	41M
1394/12/04	6,800	6,800	6,801	6,800	(0.03)	5	24K	161M
1394/12/03	6,850	6,800	6,850	6,802	0.03	3	32K	216M
1394/12/02	6,800	6,800	6,800	6,800	(0.73)	1	9K	61M
1394/11/28	6,850	6,850	6,900	6,850	0.71	3	48K	328M
1394/11/27	6,810	6,800	6,810	6,802	0.03	4	21K	140M
1394/11/26	6,800	6,800	6,800	6,800	0.0	4	102K	693M
1394/11/24	6,800	6,800	6,800	6,800	(0.01)	1	3K	20M
1394/11/21	6,810	6,800	6,810	6,801	0.01	3	26K	177M
1394/11/20	6,800	6,800	6,800	6,800	0.25	4	55K	376M
1394/11/18	6,800	6,783	6,800	6,783	(5.0)	3	20K	138M
1394/11/13	7,140	7,140	7,140	7,140	4.91	1	5K	35M
1394/11/12	6,800	6,800	7,140	6,806	0.09	4	152K	1B
1394/11/11	6,800	6,800	6,800	6,800	(2.86)	3	66K	450M
1394/11/10	7,000	7,000	7,000	7,000	2.94	1	10K	70M
1394/11/07	6,800	6,800	6,800	6,800	0.0	2	29K	198M
1394/11/04	6,800	6,800	6,800	6,800	0.0	2	36K	245M
1394/10/30	6,800	6,800	6,800	6,800	0.0	1	328	2M
1394/10/29	6,800	6,800	6,800	6,800	0.0	10	14K	97M
1394/10/28	6,800	6,800	6,800	6,800	0.0	1	50K	340M
1394/10/27	6,800	6,800	6,800	6,800	0.0	1	17K	113M
1394/10/26	6,800	6,800	6,800	6,800	0.0	2	24K	166M
1394/10/21	6,800	6,800	6,800	6,800	0.0	1	3K	18M
1394/10/16	6,800	6,800	6,800	6,800	0.0	2	88K	598M
1394/10/15	6,800	6,800	6,800	6,800	0.0	6	943	6M
1394/10/14	6,801	6,800	6,801	6,800	(0.01)	5	137K	929M
1394/10/13	6,801	6,801	6,801	6,801	0.01	1	2K	16M
1394/10/09	6,800	6,800	6,800	6,800	0.0	1	8K	54M
1394/10/07	6,800	6,800	6,800	6,800	0.0	1	8K	54M
1394/10/06	6,800	6,800	6,800	6,800	0.0	1	33K	226M
1394/10/02	6,800	6,800	6,800	6,800	2.26	6	9K	63M
1394/10/01	6,500	6,500	6,800	6,650	(2.21)	2	3K	19M
1394/09/30	6,800	6,800	6,800	6,800	0.0	4	3K	18M
1394/09/29	6,800	6,800	6,800	6,800	1.09	4	14K	92M
1394/09/28	6,800	6,800	6,800	6,727	0.03	2	45K	305M
1394/09/25	6,800	6,800	6,800	6,725	0.0	1	6K	41M
1394/09/24	6,800	6,800	6,800	6,725	0.15	8	163K	1B
1394/09/23	6,800	6,800	6,800	6,715	0.0	2	7K	48M
1394/09/17	6,800	6,500	6,800	6,715	0.03	4	36K	247M
1394/09/16	6,800	6,800	6,800	6,713	0.04	5	42K	288M
1394/09/14	6,800	6,800	6,801	6,710	0.03	4	28K	190M
1394/09/10	6,506	6,506	6,506	6,708	(0.01)	2	6K	39M
1394/09/09	6,900	6,800	6,900	6,709	0.04	2	20K	140M
1394/09/08	6,801	6,800	6,801	6,706	0.01	4	15K	105M
1394/09/07	6,750	6,750	6,850	6,705	0.07	7	70K	478M
1394/09/04	6,800	6,800	6,850	6,700	0.01	2	9K	58M
1394/09/02	6,800	6,800	6,800	6,699	0.01	2	15K	105M
1394/09/01	6,800	6,800	6,800	6,698	0.06	3	52K	356M
1394/08/27	6,800	6,800	6,800	6,694	0.01	5	8K	57M
1394/08/26	6,800	6,800	6,800	6,693	0.01	2	10K	71M
1394/08/25	6,501	6,501	6,501	6,692	0.0	1	496	3M
1394/08/24	6,800	6,800	6,800	6,692	0.10	5	90K	610M
1394/08/20	6,500	6,500	6,700	6,685	0.0	2	19K	125M
1394/08/19	6,500	6,500	6,500	6,685	0.0	1	3K	20M
1394/08/17	6,800	6,800	6,800	6,685	0.0	1	5K	34M
1394/08/16	6,800	6,800	6,800	6,685	0.12	5	95K	643M
1394/08/13	6,800	6,800	6,800	6,677	0.01	1	10K	68M
1394/08/12	6,800	6,800	6,800	6,676	0.04	3	30K	205M
1394/08/11	6,800	6,800	6,800	6,673	0.18	13	125K	847M
1394/08/09	6,800	6,800	6,800	6,661	0.02	5	14K	93M
1394/08/06	6,800	6,800	6,800	6,660	0.02	2	5K	37M
1394/08/04	6,800	6,800	6,800	6,659	0.02	3	10K	68M
1394/08/03	6,800	6,800	6,800	6,658	0.0	1	440	3M
1394/07/27	7,000	6,795	7,000	6,658	0.38	3	153K	1B
1394/07/25	6,850	6,800	6,900	6,633	0.05	8	21K	143M
1394/07/22	6,500	6,500	6,500	6,630	0.0	1	798	5M
1394/07/21	6,500	6,500	6,700	6,630	(0.03)	5	22K	146M
1394/07/20	4,500	4,500	6,779	6,632	(0.21)	20	69K	436M
1394/07/19	5,850	5,850	6,600	6,646	(0.4)	24	100K	629M
1394/07/18	5,750	5,750	5,750	6,673	(0.04)	1	4K	26M
1394/07/15	5,750	5,750	5,750	6,676	(0.3)	1	30K	172M
1394/07/08	6,190	6,190	6,190	6,696	(0.04)	1	9K	58M
1394/07/01	6,200	6,200	6,290	6,699	(0.07)	2	15K	91M
1394/06/31	6,000	6,000	6,000	6,704	0.0	1	1K	6M
1394/06/28	6,200	6,200	6,200	6,704	(0.18)	1	33K	207M
1394/06/25	3,620	3,620	6,300	6,716	(0.72)	2	23K	82M
1394/06/23	3,550	3,550	6,300	6,765	(0.12)	10	20K	126M
1394/06/21	6,200	6,200	6,200	6,773	(0.16)	1	27K	167M
1394/05/27	6,780	6,780	6,780	6,784	0.0	4	40	271K
1394/05/26	6,784	6,784	6,784	6,784	0.0	1	3K	19M
1394/05/25	6,800	6,800	6,800	6,784	0.0	1	5K	37M
1394/04/23	7,858	7,500	7,858	7,554	(1.35)	6	7K	56M
1394/04/22	7,859	7,604	7,859	7,657	0.70	4	1K	10M
1394/04/21	7,500	7,500	7,612	7,604	4.88	4	837	6M
1394/04/16	7,251	7,250	7,251	7,250	(3.97)	2	7K	54M
1394/04/15	7,550	7,550	7,550	7,550	2.72	4	5K	39M
1394/04/14	7,350	7,350	7,350	7,350	5.00	1	532	4M
1394/04/08	7,000	7,000	7,000	7,000	(2.64)	1	1K	9M
1394/04/03	7,190	7,190	7,190	7,190	4.83	1	690	5M
1394/04/01	6,859	6,859	6,859	6,859	(5.0)	3	6K	39M
1394/03/31	7,220	7,220	7,220	7,220	(5.0)	4	4K	25M
1394/03/30	7,600	7,600	7,600	7,600	(0.04)	3	8K	58M
1394/03/25	7,620	7,600	7,620	7,603	(0.22)	4	17K	132M
1394/03/23	7,620	7,620	7,620	7,620	0.01	1	3K	23M
1394/03/20	7,616	7,616	7,620	7,619	(4.95)	4	6K	46M
1394/03/12	8,200	7,696	8,200	8,016	(1.05)	6	7K	54M
1394/03/10	8,200	8,100	8,200	8,101	(4.69)	5	40K	325M
1394/03/09	8,500	8,500	8,500	8,500	(0.05)	1	400	3M
1394/03/06	8,500	8,500	8,519	8,504	4.81	3	13K	111M
1394/03/04	8,000	8,000	8,400	8,114	(3.4)	2	7K	57M
1394/03/03	8,400	8,400	8,400	8,400	5.00	1	1K	8M
1394/02/30	8,000	8,000	8,000	8,000	(0.41)	2	2K	15M
1394/02/28	8,000	8,000	8,400	8,033	0.41	6	21K	169M
1394/02/27	8,000	8,000	8,000	8,000	4.58	2	6K	50M
1394/02/23	7,650	7,650	7,650	7,650	(3.86)	1	4K	34M
1394/02/21	7,957	7,957	7,957	7,957	(4.99)	1	2K	19M
1394/02/20	8,361	8,361	8,500	8,375	(4.84)	4	10K	80M
1394/02/16	8,799	8,700	9,000	8,801	0.0	39	3M	29B
1394/02/15	8,800	8,800	8,801	8,801	0.0	3	26K	233M
1394/02/14	8,801	8,801	8,801	8,801	(3.29)	1	1K	9M
1394/02/07	9,100	9,100	9,100	9,100	1.71	3	6K	55M
1394/02/05	8,947	8,947	8,947	8,947	(4.99)	1	6K	53M
1394/02/01	9,400	9,400	9,500	9,417	(1.29)	9	130K	1B
1394/01/30	9,540	9,540	9,540	9,540	(4.22)	1	2K	19M
1394/01/29	9,960	9,960	9,960	9,960	4.84	2	17K	173M
1394/01/26	9,500	9,500	9,500	9,500	1.07	23	59K	556M
1394/01/25	9,500	9,030	9,500	9,399	(1.06)	9	69K	651M
1394/01/24	9,500	9,500	9,500	9,500	3.27	4	12K	118M
1394/01/23	9,001	9,001	9,397	9,199	2.78	6	40K	368M
1394/01/22	8,950	8,950	8,950	8,950	(1.66)	1	3K	23M
1394/01/19	9,101	9,101	9,101	9,101	(4.2)	2	3K	27M
1394/01/18	9,500	9,500	9,500	9,500	(2.84)	3	3K	28M
1394/01/17	9,830	9,100	10,018	9,778	2.48	9	75K	734M
1394/01/16	9,541	9,541	9,541	9,541	5.00	9	26K	248M
1394/01/15	9,087	9,087	9,087	9,087	4.99	2	1K	12M
1394/01/11	8,652	8,652	8,661	8,655	(2.93)	3	4K	31M
1394/01/10	8,900	8,656	9,000	8,916	(1.89)	15	190K	2B
1394/01/09	9,088	9,088	9,088	9,088	(5.0)	9	30K	268M
1393/12/27	9,500	9,500	10,490	9,566	(4.34)	4	31K	296M
1393/12/26	10,000	10,000	10,000	10,000	(4.93)	2	47K	474M
1393/12/25	10,893	10,500	10,893	10,519	0.54	2	10K	109M
1393/12/23	10,459	10,459	10,464	10,463	(4.95)	18	192K	2B
1393/12/20	10,986	10,986	11,014	11,008	(4.73)	10	58K	638M
1393/12/18	11,000	11,000	11,617	11,554	4.43	130	3M	33B
1393/12/17	10,385	10,384	11,450	11,064	1.24	20	185K	2B
1393/12/16	11,849	10,760	11,849	10,928	(3.51)	8	73K	801M
1393/12/13	11,334	11,000	11,349	11,326	4.78	62	630K	7B
1393/12/06	10,809	10,809	10,809	10,809	4.99	268	6M	68B
1393/12/05	10,295	10,295	10,295	10,295	5.00	120	5M	48B
1393/12/04	9,350	9,350	9,837	9,805	4.65	141	4M	42B
1393/12/03	9,300	9,300	9,750	9,369	0.17	33	214K	2B
1393/12/02	9,300	9,300	9,400	9,353	(1.4)	14	127K	1B
1393/11/29	8,760	8,760	9,615	9,486	3.58	86	595K	6B
1393/11/27	9,010	8,704	9,250	9,158	(0.02)	14	147K	1B
1393/11/26	9,059	8,510	9,203	9,160	4.51	4	30K	278M
1393/11/25	8,724	8,724	8,772	8,765	4.91	4	4K	36M
1393/11/20	8,250	8,250	8,500	8,355	2.39	4	42K	351M
1393/11/19	8,160	8,160	8,161	8,160	(1.81)	3	100K	814M
1393/11/18	8,310	8,310	8,310	8,310	(1.07)	1	13K	105M
1393/11/15	8,399	8,399	8,400	8,400	1.94	3	14K	116M
1393/11/14	8,240	8,240	8,240	8,240	(3.58)	2	8K	64M
1393/11/13	8,546	8,546	8,549	8,546	(4.99)	2	65K	559M
1393/11/12	8,600	8,600	9,000	8,995	1.56	4	62K	559M
1393/11/11	8,652	8,652	9,000	8,857	(2.49)	9	85	753K
1393/11/08	8,950	8,950	9,200	9,083	2.32	4	91K	825M
1393/11/07	8,850	8,850	8,884	8,877	4.47	7	67K	594M
1393/11/06	8,491	8,491	8,509	8,497	(4.91)	4	16K	133M
1393/11/05	9,000	8,899	9,000	8,936	4.19	2	3K	24M
1393/11/04	8,700	8,501	9,000	8,577	(1.45)	5	1K	12M
1393/11/01	8,600	8,501	8,750	8,703	0.02	11	102K	890M
1393/10/30	8,701	8,701	8,701	8,701	(1.48)	5	35K	305M
1393/10/29	8,832	8,832	8,832	8,832	(4.99)	1	11K	95M
1393/10/27	9,090	9,090	9,317	9,296	4.71	11	54K	503M
1393/10/24	8,400	8,400	9,001	8,878	2.15	25	283K	3B
1393/10/23	8,488	8,488	8,800	8,691	(1.24)	13	124K	1B
1393/10/22	8,800	8,800	8,800	8,800	1.63	3	47K	415M
1393/10/21	8,601	8,601	8,997	8,659	(1.73)	4	21K	180M
1393/10/20	8,801	8,801	8,815	8,811	(4.37)	7	87K	764M
1393/10/17	9,120	9,120	9,500	9,214	0.48	4	9K	87M
1393/10/16	9,299	9,155	9,300	9,170	0.17	19	125K	1B
1393/10/15	8,901	8,900	9,261	9,154	(0.76)	20	138K	1B
1393/10/14	9,211	9,211	9,400	9,224	(4.86)	93	1M	13B
1393/10/13	10,185	9,677	10,185	9,695	(4.82)	11	57K	553M
1393/10/10	10,500	10,109	10,588	10,186	0.76	75	491K	5B
1393/10/09	10,109	10,109	10,109	10,109	5.00	31	373K	4B
1393/10/08	9,790	9,560	9,831	9,628	2.83	10,436	13M	130B
1393/10/07	9,100	9,100	9,561	9,363	2.82	89	2M	16B
1393/10/06	9,106	9,105	9,106	9,106	4.99	40	336K	3B
1393/10/03	8,673	8,673	8,673	8,673	5.00	23	312K	3B
1393/10/01	8,150	8,150	8,400	8,260	3.25	9	187K	2B
1393/09/29	8,000	8,000	8,000	8,000	(1.48)	6	246K	2B
1393/09/26	8,001	8,000	8,200	8,120	0.81	14	185K	1B
1393/09/25	8,070	8,000	8,100	8,055	(0.25)	22	166K	1B
1393/09/24	8,050	8,050	8,100	8,075	(0.55)	23	180K	1B
1393/09/23	8,162	8,060	8,190	8,120	(3.33)	29	554K	5B
1393/09/19	8,400	8,388	8,400	8,400	(1.64)	4	71K	593M
1393/09/18	8,540	8,540	8,540	8,540	(3.99)	6	214K	2B
1393/09/12	8,191	8,191	8,986	8,895	3.93	101	1M	12B
1393/09/11	7,858	7,857	8,677	8,559	3.57	86	1M	12B
1393/09/10	7,800	7,670	8,304	8,264	4.49	18	273K	2B
1393/09/09	7,500	7,500	8,118	7,909	2.29	24	294K	2B
1393/09/08	7,200	7,200	7,842	7,732	3.52	29	407K	3B
1393/09/05	7,023	7,023	7,760	7,469	1.04	25	228K	2B
1393/09/04	7,280	7,000	7,500	7,392	3.04	10	78K	577M
1393/09/02	6,900	6,900	7,297	7,174	3.22	13	52K	376M
1393/09/01	6,950	6,950	6,950	6,950	(0.86)	3	7K	49M
1393/08/28	7,006	7,006	7,010	7,010	(2.5)	3	13K	93M
1393/08/27	7,350	7,002	7,350	7,190	(2.26)	3	33K	234M
1393/08/26	7,340	7,340	7,358	7,356	4.97	96	2M	14B
1393/08/25	6,997	6,997	7,008	7,008	4.99	57	1M	10B
1393/08/24	6,675	6,675	6,675	6,675	(1.13)	4	15K	99M
1393/08/21	6,665	6,661	7,050	6,751	(3.71)	4	14K	95M
1393/08/20	6,801	6,801	7,100	7,011	(0.07)	8	24K	170M
1393/08/19	6,600	6,600	7,053	7,016	4.44	80	454K	3B
1393/08/18	6,701	6,700	6,832	6,718	(0.16)	5	15K	103M
1393/08/17	6,510	6,510	6,800	6,729	3.41	25	255K	2B
1393/08/14	6,501	6,501	6,510	6,507	(0.81)	13	43K	278M
1393/08/11	6,600	6,550	6,600	6,560	0.80	3	62K	407M
1393/08/10	6,505	6,505	6,510	6,508	0.09	6	81K	524M
1393/08/07	6,502	6,502	6,502	6,502	(3.83)	1	2K	13M
1393/08/06	6,800	6,700	6,800	6,761	(3.4)	3	6K	38M
1393/08/05	6,999	6,999	6,999	6,999	2.87	2	50K	350M
1393/08/04	6,454	6,454	7,090	6,804	0.16	17	130K	887M
1393/08/03	6,700	6,700	6,800	6,793	2.97	11	52K	354M
1393/07/30	6,500	6,500	6,601	6,597	1.35	11	91K	603M
1393/07/29	6,450	6,300	6,530	6,509	0.12	6	17K	113M
1393/07/28	6,500	6,500	6,550	6,501	0.02	22	184K	1B
1393/07/27	6,500	6,300	6,500	6,500	0.0	18	133K	864M
1393/07/26	6,500	6,500	6,500	6,500	0.0	1	21K	134M
1393/07/23	6,500	6,500	6,500	6,500	0.0	5	47K	304M
1393/07/22	6,500	6,500	6,500	6,500	0.0	6	18K	118M
1393/07/20	6,500	6,500	6,500	6,500	(0.76)	3	11K	74M
1393/07/19	6,501	6,501	6,551	6,550	0.66	4	72K	472M
1393/07/16	6,500	6,500	6,789	6,507	0.11	2	20K	133M
1393/07/15	6,500	6,500	6,500	6,500	0.0	4	21K	139M
1393/07/14	6,500	6,500	6,500	6,500	0.0	3	25K	162M
1393/07/12	6,500	6,500	6,500	6,500	1.98	6	36K	236M
1393/07/09	6,310	6,310	6,500	6,374	1.13	10	127K	808M
1393/07/08	6,301	6,301	6,480	6,303	(2.57)	2	101K	637M
1393/07/07	6,466	6,466	6,469	6,469	(4.95)	8	82K	532M
1393/07/05	6,800	6,800	6,817	6,806	4.82	8	46K	313M
1393/07/02	6,499	6,479	6,500	6,493	1.14	17	269K	2B
1393/07/01	6,420	6,420	6,420	6,420	0.34	3	10K	67M
1393/06/31	6,400	6,361	6,400	6,398	0.68	6	99K	632M
1393/06/30	6,350	6,350	6,373	6,355	(0.19)	4	55K	348M
1393/06/29	6,360	6,360	6,400	6,367	(0.5)	2	12K	76M
1393/06/26	6,391	6,391	6,400	6,399	0.33	11	184K	1B
1393/06/25	6,350	6,350	6,400	6,378	0.03	8	83K	530M
1393/06/24	6,351	6,350	6,380	6,376	0.14	6	44K	278M
1393/06/23	6,352	6,352	6,400	6,367	(0.41)	12	161K	1B
1393/06/22	6,350	6,350	6,400	6,393	0.68	7	24K	150M
1393/06/19	6,350	6,350	6,400	6,350	0.47	14	158K	1B
1393/06/18	6,360	6,320	6,360	6,320	0.0	16	117K	741M
1393/06/17	6,320	6,320	6,390	6,320	0.03	7	57K	359M
1393/06/16	6,101	6,101	6,350	6,318	(0.52)	11	110K	694M
1393/06/15	6,290	6,290	6,400	6,351	0.08	8	100K	635M
1393/06/12	6,350	6,325	6,350	6,346	2.72	9	44K	276M
1393/06/11	6,120	6,120	6,201	6,178	0.67	7	57K	351M
1393/06/10	6,103	6,103	6,150	6,137	0.59	6	79K	485M
1393/06/09	6,101	6,101	6,102	6,101	0.02	4	63K	385M
1393/06/08	6,100	6,100	6,100	6,100	0.0	9	52K	315M
1393/06/05	6,100	6,100	6,100	6,100	0.0	12	123K	748M
1393/06/04	6,100	6,100	6,100	6,100	0.0	11	282K	2B
1393/06/03	6,100	6,100	6,100	6,100	(0.02)	3	23K	143M
1393/06/02	6,100	6,100	6,179	6,101	0.02	29	452K	3B
1393/06/01	6,100	6,100	6,101	6,100	(0.15)	18	146K	891M
1393/05/29	6,100	6,100	6,110	6,109	0.15	14	228K	1B
1393/05/28	6,100	6,100	6,100	6,100	0.0	18	1M	8B
1393/05/27	6,100	6,100	6,100	6,100	0.0	21	193K	1B
1393/05/26	6,100	6,100	6,100	6,100	(0.29)	17	369K	2B
1393/05/25	6,110	6,101	6,123	6,118	0.08	17	244K	1B
1393/05/22	6,100	6,100	6,199	6,113	0.25	11	282K	2B
1393/05/21	6,199	6,010	6,199	6,098	(0.02)	17	175K	1B
1393/05/20	6,000	6,000	6,100	6,099	22.37	116	2M	11B
1393/05/18	6,101	6,101	6,101	4,984	0.16	1	10K	61M
1393/05/15	5,600	5,540	6,999	4,976	2.51	13	175K	1B
1393/05/14	5,050	5,050	5,648	4,854	0.23	11	29K	155M
1393/05/13	5,350	4,817	5,700	4,843	0.54	11	56K	309M
1393/05/12	4,901	4,901	5,350	4,817	1.11	17	142K	752M
1393/05/11	4,911	4,911	4,915	4,764	0.0	3	1K	6M
1393/05/06	5,049	5,049	5,289	4,764	1.15	7	181K	929M
1393/05/05	5,000	4,852	5,000	4,710	0.0	2	860	4M
1393/05/04	5,000	5,000	5,000	4,710	0.23	4	52K	259M
1393/05/01	5,160	4,931	5,170	4,699	0.45	9	87K	435M
1393/04/31	5,170	5,170	5,170	4,678	0.65	5	82K	425M
1393/04/23	5,848	5,848	5,848	5,848	0.22	3	1K	6M
1393/04/22	5,848	5,791	5,849	5,835	4.20	4	21K	124M
1393/04/21	5,600	5,600	5,600	5,600	2.47	3	67K	375M
1393/04/18	5,899	5,400	5,899	5,465	(3.53)	8	9K	46M
1393/04/17	5,550	5,550	5,807	5,665	2.42	7	29K	167M
1393/04/16	5,531	5,531	5,531	5,531	(4.31)	2	8K	44M
1393/04/15	5,780	5,780	5,780	5,780	5.00	9	121K	700M
1393/04/14	5,505	5,505	5,505	5,505	5.00	2	26K	144M
1393/04/11	5,243	5,243	5,243	5,243	4.99	1	6K	34M
1393/04/10	4,994	4,994	4,994	4,994	3.14	1	10K	49M
1393/04/09	4,842	4,842	4,842	4,842	(2.04)	1	35K	169M
1393/04/08	4,940	4,940	4,970	4,943	(4.94)	7	90K	445M
1393/04/04	5,200	5,200	5,200	5,200	(0.02)	3	30K	156M
1393/04/03	5,487	5,200	5,487	5,201	(0.48)	6	50K	260M
1393/04/01	5,250	5,051	5,250	5,226	0.42	2	23K	119M
1393/03/31	5,150	5,150	5,314	5,204	2.83	3	22K	116M
1393/03/28	4,901	4,901	5,406	5,061	(1.71)	8	21K	105M
1393/03/25	5,227	5,136	5,227	5,149	(4.75)	7	89K	459M
1393/03/24	5,472	5,228	5,472	5,406	(1.73)	6	38K	204M
1393/03/20	5,501	5,501	5,501	5,501	(0.36)	2	942	5M
1393/03/19	5,600	5,500	5,600	5,521	(2.3)	7	56K	307M
1393/03/18	5,651	5,650	5,651	5,651	0.0	5	35K	198M
1393/03/13	5,650	5,650	5,654	5,651	(1.82)	4	70K	397M
1393/03/11	6,000	5,750	6,000	5,756	(1.96)	4	26K	147M
1393/03/07	5,870	5,870	5,872	5,871	4.97	7	19K	111M
1393/03/05	5,750	5,502	5,900	5,593	(3.12)	20	33K	182M
1393/03/04	5,882	5,763	5,882	5,773	(4.1)	9	36K	207M
1393/03/03	6,019	6,019	6,020	6,020	2.35	16	50K	301M
1393/02/31	5,886	5,880	5,886	5,882	(1.95)	5	18K	103M
1393/02/29	5,880	5,880	6,020	5,999	1.20	10	122K	734M
1393/02/28	5,900	5,900	6,001	5,928	(0.55)	7	97K	576M
1393/02/27	5,920	5,780	6,000	5,961	(0.98)	7	63K	377M
1393/02/24	6,000	5,927	6,100	6,020	(1.31)	10	139K	836M
1393/02/22	6,100	6,100	6,100	6,100	0.49	1	7K	43M
1393/02/21	6,000	6,000	6,250	6,070	0.35	7	43K	260M
1393/02/20	5,970	5,970	6,300	6,049	(3.59)	10	26K	157M
1393/02/17	6,200	6,181	6,350	6,274	2.72	12	31K	192M
1393/02/16	5,710	5,710	6,265	6,108	2.36	24	72K	442M
1393/02/15	5,700	5,700	6,100	5,967	1.91	8	30K	179M
1393/02/14	5,801	5,801	5,900	5,855	(2.53)	29	74K	436M
1393/02/13	6,007	6,007	6,009	6,007	(4.76)	9	19K	112M
1393/02/10	6,500	6,300	6,500	6,307	(2.59)	8	24K	154M
1393/02/09	6,401	6,401	6,500	6,475	(2.04)	9	19K	120M
1393/02/08	6,600	6,600	6,615	6,610	0.55	3	30K	198M
1393/02/07	6,550	6,550	6,650	6,574	0.03	27	195K	1B
1393/02/06	6,500	6,500	6,600	6,572	1.25	48	409K	3B
1393/02/03	6,497	6,112	6,498	6,491	0.95	4	11K	73M
1393/02/02	6,630	6,299	6,647	6,430	(3.02)	13	49K	317M
1393/02/01	6,630	6,630	6,630	6,630	4.72	5	53K	350M
1393/01/31	6,270	6,270	6,339	6,331	4.85	13	76K	479M
1393/01/30	6,036	6,034	6,043	6,038	0.13	14	233K	1B
1393/01/27	6,097	6,023	6,097	6,030	1.93	9	117K	708M
1393/01/26	6,090	5,901	6,090	5,916	0.05	3	23K	139M
1393/01/25	5,998	5,872	6,000	5,913	(2.47)	18	193K	1B
1393/01/24	6,210	6,016	6,300	6,063	(4.23)	14	52K	315M
1393/01/23	6,331	6,330	6,336	6,331	0.03	18	121K	766M
1393/01/20	6,391	6,302	6,669	6,329	(0.78)	10	19K	118M
1393/01/19	6,364	6,364	6,395	6,379	0.66	19	133K	846M
1393/01/18	6,300	6,300	6,362	6,337	0.97	27	71K	449M
1393/01/17	6,250	6,250	6,310	6,276	(0.92)	4	14K	87M
1393/01/16	6,353	6,302	6,353	6,334	(2.76)	8	28K	177M
1393/01/11	6,582	6,410	6,582	6,514	(1.03)	13	34K	221M
1393/01/10	6,674	6,420	6,674	6,582	3.54	2	11K	72M
1393/01/09	6,500	6,353	6,500	6,357	(3.68)	10	79K	500M
1393/01/05	6,600	6,600	6,600	6,600	1.54	2	6K	41M
1392/12/27	6,660	6,483	6,660	6,500	0.28	7	70K	453M
1392/12/26	6,498	6,440	6,500	6,482	1.55	9	72K	464M
1392/12/25	6,300	6,300	6,500	6,383	(1.33)	12	57K	364M
1392/12/24	6,287	6,287	6,500	6,469	2.89	14	73K	475M
1392/12/21	6,250	6,250	6,350	6,287	0.74	18	174K	1B
1392/12/20	6,550	6,150	6,550	6,241	(1.3)	12	127K	793M
1392/12/19	6,120	6,120	6,400	6,323	1.48	4	2K	15M
1392/12/18	6,003	6,003	6,305	6,231	(1.36)	15	181K	1B
1392/12/17	6,350	6,301	6,360	6,317	(4.69)	20	215K	1B
1392/12/14	6,440	6,440	6,659	6,628	4.51	26	180K	1B
1392/12/13	6,201	6,201	6,419	6,342	3.39	11	36K	226M
1392/12/12	6,129	6,124	6,141	6,134	(4.84)	46	351K	2B
1392/12/11	6,446	6,446	6,446	6,446	(5.0)	2	10K	64M
1392/11/19	6,802	6,742	6,802	6,785	(4.38)	8	18K	122M
1392/11/16	7,202	6,885	7,202	7,096	(0.49)	5	4K	26M
1392/11/15	7,131	7,131	7,131	7,131	(1.6)	1	4K	29M
1392/11/13	7,244	7,244	7,600	7,247	(4.96)	17	68K	492M
1392/11/12	7,793	7,404	7,793	7,625	2.74	19	75K	571M
1392/11/09	7,500	7,110	7,600	7,422	2.44	31	148K	1B
1392/11/08	7,245	7,245	7,245	7,245	5.00	9	36K	260M
1392/11/07	6,902	6,895	6,904	6,900	(4.92)	25	106K	733M
1392/11/06	7,200	7,152	7,700	7,257	(3.29)	15	58K	422M
1392/11/05	7,990	7,450	7,990	7,504	(4.31)	12	98K	733M
1392/11/02	7,500	7,250	7,859	7,842	4.77	21	411K	3B
1392/11/01	7,301	7,300	7,500	7,485	0.48	44	1M	10B
1392/10/30	7,400	7,400	7,500	7,449	(4.22)	14	44K	331M
1392/10/28	7,780	7,770	7,800	7,777	(4.9)	11	22K	173M
1392/10/25	8,180	8,170	8,180	8,178	1.54	6	31K	254M
1392/10/24	8,170	7,790	8,400	8,054	(1.77)	24	89K	716M
1392/10/23	8,300	8,011	8,300	8,199	2.05	17	102K	838M
1392/10/22	8,300	7,956	8,300	8,034	(4.06)	28	245K	2B
1392/10/21	8,500	8,300	8,500	8,374	(1.37)	17	50K	421M
1392/10/18	8,500	8,300	8,501	8,490	(0.2)	19	125K	1B
1392/10/17	8,510	8,500	8,520	8,507	(1.35)	17	123K	1B
1392/10/16	8,830	8,601	8,850	8,623	1.07	22	185K	2B
1392/10/15	8,940	8,500	8,940	8,532	(3.05)	36	272K	2B
1392/10/14	8,800	8,800	8,800	8,800	1.71	3	8K	67M
1392/10/11	9,120	8,509	9,120	8,652	(3.39)	33	176K	2B
1392/10/09	9,100	8,700	9,100	8,956	3.06	29	121K	1B
1392/10/08	8,664	8,663	8,950	8,690	(1.7)	12	72K	630M
1392/10/07	8,872	8,680	9,001	8,840	(2.23)	30	126K	1B
1392/10/04	9,068	8,660	9,068	9,042	4.69	47	371K	3B
1392/10/03	8,470	8,470	8,655	8,637	4.78	12	70K	609M
1392/10/01	8,042	8,042	8,489	8,243	1.90	10	63K	520M
1392/09/30	8,180	8,001	8,200	8,089	(2.89)	30	399K	3B
1392/09/27	8,350	8,300	8,590	8,330	1.42	20	139K	1B
1392/09/26	8,300	8,150	8,479	8,213	1.70	98	1M	8B
1392/09/25	8,000	8,000	8,399	8,076	(1.54)	30	284K	2B
1392/09/24	8,014	8,014	8,435	8,202	(2.76)	38	266K	2B
1392/09/23	8,435	8,416	8,500	8,435	(4.78)	31	159K	1B
1392/09/20	9,001	8,626	9,001	8,858	(2.43)	31	94K	831M
1392/09/19	9,119	8,850	9,119	9,079	4.54	68	241K	2B
1392/09/18	8,685	8,685	8,685	8,685	4.99	6	18K	160M
1392/09/17	8,272	8,272	8,272	8,272	4.99	39	417K	3B
1392/09/16	7,801	7,801	8,053	7,879	2.72	29	182K	1B
1392/09/13	7,650	7,550	7,720	7,670	1.50	15	178K	1B
1392/09/12	7,503	7,503	7,600	7,557	1.22	25	273K	2B
1392/09/11	7,650	7,455	7,650	7,466	(1.05)	13	61K	455M
1392/09/10	7,700	7,500	7,700	7,545	(2.05)	24	218K	2B
1392/09/09	7,530	7,530	7,790	7,703	2.35	14	55K	423M
1392/09/06	7,780	7,500	7,790	7,526	(2.13)	35	239K	2B
1392/09/05	7,792	7,420	7,792	7,690	3.61	28	192K	1B
1392/09/04	7,779	7,230	7,779	7,422	0.03	28	261K	2B
1392/09/03	7,450	7,352	7,715	7,420	0.92	31	225K	2B
1392/09/02	7,458	7,252	7,458	7,352	(1.42)	39	401K	3B
1392/08/29	7,502	7,301	7,650	7,458	(2.73)	32	159K	1B
1392/08/28	7,999	7,530	7,999	7,667	(1.33)	18	59K	453M
1392/08/27	7,669	7,550	7,950	7,770	0.05	30	162K	1B
1392/08/26	7,801	7,652	7,801	7,766	4.52	20	115K	896M
1392/08/25	7,322	7,322	7,530	7,430	3.60	21	96K	714M
1392/08/21	7,110	7,020	7,300	7,172	(0.55)	22	139K	999M
1392/08/20	7,600	7,200	7,600	7,212	(2.69)	12	103K	743M
1392/08/19	7,369	7,350	7,501	7,411	(0.28)	32	224K	2B
1392/08/18	7,873	7,227	7,873	7,432	(0.89)	16	150K	1B
1392/08/15	7,499	7,499	7,499	7,499	5.00	46	398K	3B
1392/08/14	7,149	6,950	7,150	7,142	4.88	31	330K	2B
1392/08/13	7,159	6,631	7,159	6,810	(2.25)	27	137K	934M
1392/08/12	6,712	6,712	7,002	6,967	4.47	43	321K	2B
1392/08/11	6,770	6,500	6,770	6,669	3.35	17	101K	677M
1392/08/08	6,400	6,400	6,532	6,453	3.73	11	87K	561M
1392/08/07	6,224	6,201	6,230	6,221	(0.05)	4	21K	131M
1392/08/06	6,250	5,910	6,251	6,224	0.05	18	212K	1B
1392/08/05	6,466	6,200	6,466	6,221	1.01	23	351K	2B
1392/08/04	6,101	6,101	6,206	6,159	(3.8)	3	10K	59M
1392/08/01	6,799	6,181	6,799	6,402	(1.57)	70	3M	21B
1392/07/30	6,798	6,480	6,798	6,504	(4.65)	27	240K	2B
1392/07/29	6,999	6,699	7,000	6,821	0.13	53	549K	4B
1392/07/28	6,949	6,672	6,985	6,812	2.37	113	1M	9B
1392/07/27	6,654	6,654	6,655	6,654	4.97	21	261K	2B
1392/07/23	6,250	6,250	6,427	6,339	2.72	55	507K	3B
1392/07/22	6,068	6,068	6,430	6,171	(3.38)	46	433K	3B
1392/07/21	6,432	6,015	6,432	6,387	4.26	70	2M	10B
1392/07/20	6,126	6,126	6,126	6,126	4.99	11	98K	598M
1392/07/17	5,835	5,835	5,835	5,835	4.98	18	405K	2B
1392/07/16	5,558	5,558	5,558	5,558	4.99	19	183K	1B
1392/07/15	5,294	5,294	5,294	5,294	5.00	38	416K	2B
1392/07/14	5,042	5,042	5,042	5,042	5.00	41	379K	2B
1392/07/13	4,802	4,802	4,802	4,802	4.98	22	175K	840M
1392/07/10	4,430	4,430	4,600	4,574	3.48	17	339K	2B
1392/07/09	4,430	4,420	4,430	4,420	0.05	10	180K	796M
1392/07/08	4,411	4,411	4,433	4,418	(0.25)	33	122K	538M
1392/07/07	4,700	4,411	4,700	4,429	(1.07)	10	53K	237M
1392/07/06	4,476	4,476	4,478	4,477	(4.97)	15	190K	848M
1392/07/03	4,712	4,700	4,712	4,711	4.97	22	287K	1B
1392/07/02	4,420	4,415	4,640	4,488	1.54	12	123K	552M
1392/07/01	4,420	4,412	4,421	4,420	0.41	8	161K	713M
1392/06/31	4,402	4,401	4,403	4,402	(0.09)	26	355K	2B
1392/06/30	4,402	4,402	4,413	4,406	(1.21)	5	57K	251M
1392/06/27	4,616	4,401	4,616	4,460	1.36	17	78K	347M
1392/06/26	4,400	4,400	4,400	4,400	(1.98)	9	30K	130M
1392/06/24	4,450	4,400	4,500	4,489	1.56	13	77K	347M
1392/06/23	4,410	4,400	4,500	4,420	0.61	6	35K	153M
1392/06/20	4,490	4,312	4,500	4,393	1.88	6	23K	101M
1392/06/19	4,310	4,310	4,320	4,312	0.26	2	56K	242M
1392/06/18	4,300	4,300	4,302	4,301	(2.14)	4	10K	41M
1392/06/17	4,300	4,300	4,401	4,395	2.21	10	163K	718M
1392/06/16	4,300	4,300	4,300	4,300	(1.15)	5	29K	125M
1392/06/13	4,350	4,350	4,350	4,350	(1.14)	2	6K	27M
1392/06/12	4,400	4,400	4,401	4,400	1.55	18	172K	756M
1392/06/10	4,333	4,333	4,333	4,333	0.0	1	500	2M
1392/06/05	4,350	4,280	4,350	4,333	(1.46)	6	19K	82M
1392/06/04	4,350	4,350	4,501	4,397	(1.74)	10	20K	87M
1392/06/03	4,310	4,310	4,501	4,475	(0.56)	3	22K	99M
1392/06/02	4,817	4,500	4,817	4,500	(1.92)	5	18K	82M
1392/05/28	4,500	4,500	4,725	4,588	1.96	25	424K	2B
1392/05/27	4,498	4,498	4,500	4,500	2.72	34	394K	2B
1392/05/26	4,202	4,121	4,230	4,381	(0.45)	15	133K	557M
1392/05/23	4,500	4,500	4,500	4,401	0.30	7	170K	766M
1392/05/22	4,402	4,400	4,426	4,388	0.14	41	409K	2B
1392/05/21	4,294	4,063	4,294	4,382	(0.48)	13	114K	472M
1392/05/20	4,051	4,051	4,070	4,403	(0.23)	9	41K	166M
1392/05/16	4,051	4,051	4,300	4,413	(0.29)	14	99K	422M
1392/05/15	4,399	4,399	4,399	4,426	0.0	1	550	2M
1392/05/14	4,450	4,200	4,450	4,426	(0.36)	12	132K	562M
1392/05/13	4,200	4,200	4,200	4,442	(0.09)	3	22K	93M
1392/05/12	4,010	4,010	4,023	4,446	(0.11)	3	18K	72M
1392/05/09	4,490	4,490	4,650	4,451	0.25	25	273K	1B
1392/05/07	4,500	4,010	4,975	4,440	0.05	8	45K	203M
1392/04/25	4,734	4,734	5,170	4,988	0.12	27	464K	2B
1392/04/24	5,000	4,649	5,000	4,982	1.84	7	120K	596M
1392/04/23	4,892	4,892	4,892	4,892	(4.99)	40	930K	5B
1392/04/22	5,149	5,149	5,149	5,149	(5.0)	5	31K	158M
1392/04/15	5,420	5,419	5,420	5,420	5.00	72	639K	3B
1392/04/12	5,004	5,004	5,306	5,162	2.14	22	237K	1B
1392/04/11	5,010	5,000	5,200	5,054	0.48	17	81K	410M
1392/04/10	5,021	5,021	5,051	5,030	(4.54)	13	271K	1B
1392/04/09	5,260	5,227	5,499	5,269	(4.23)	13	93K	490M
1392/04/08	5,502	5,490	5,502	5,502	5.00	18	142K	784M
1392/04/05	5,240	5,240	5,240	5,240	(4.92)	5	30K	158M
1392/04/02	5,750	5,510	5,750	5,511	(4.98)	23	353K	2B
1392/04/01	5,800	5,800	5,800	5,800	1.75	7	150K	870M
1392/03/29	5,700	5,700	5,700	5,700	(2.55)	68	1M	6B
1392/03/28	6,030	5,600	6,030	5,849	1.77	205	4M	21B
1392/03/27	5,747	5,747	5,747	5,747	4.99	47	2M	13B
1392/03/26	5,473	5,470	5,474	5,474	4.99	476	4M	23B
1392/03/25	5,100	5,100	5,220	5,214	4.87	28	401K	2B
1392/03/22	4,994	4,752	4,996	4,972	4.48	29	431K	2B
1392/03/21	4,820	4,700	4,820	4,759	3.66	12	110K	522M
1392/03/20	4,560	4,560	4,603	4,591	(2.32)	3	22K	103M
1392/03/18	4,700	4,700	4,700	4,700	(3.69)	2	31K	144M
1392/03/13	4,690	4,690	4,901	4,880	(0.89)	6	102K	499M
1392/03/12	4,610	4,485	4,957	4,924	4.30	28	328K	2B
1392/03/11	4,721	4,721	4,721	4,721	(4.16)	3	15K	72M
1392/03/08	4,720	4,720	5,000	4,926	(0.63)	12	101K	495M
1392/03/07	4,800	4,800	5,007	4,957	3.94	20	90K	446M
1392/03/06	4,622	4,622	4,807	4,769	4.15	19	316K	2B
1392/03/05	4,480	4,480	4,627	4,579	3.90	49	651K	3B
1392/03/04	4,401	4,400	4,498	4,407	(2.02)	8	89K	394M
1392/03/01	4,498	4,498	4,498	4,498	4.36	1	9K	39M
1392/02/31	4,200	4,200	4,609	4,310	(1.82)	27	226K	976M
1392/02/30	4,440	4,354	4,440	4,390	(0.23)	6	24K	105M
1392/02/29	4,400	4,400	4,400	4,400	1.48	7	94K	411M
1392/02/28	4,400	4,240	4,400	4,336	(2.85)	8	21K	92M
1392/02/25	4,400	4,400	4,483	4,463	4.52	30	149K	667M
1392/02/24	4,262	4,261	4,450	4,270	(4.79)	8	55K	236M
1392/02/23	4,600	4,446	4,600	4,485	(0.71)	12	40K	180M
1392/02/22	4,500	4,442	4,600	4,517	(0.33)	12	43K	192M
1392/02/21	4,400	4,400	4,595	4,532	0.71	9	41K	185M
1392/02/18	4,500	4,500	4,500	4,500	1.12	3	15K	68M
1392/02/17	4,452	4,450	4,452	4,450	(1.16)	12	74K	328M
1392/02/16	4,450	4,450	4,639	4,502	(2.87)	22	233K	1B
1392/02/15	4,635	4,635	4,636	4,635	(4.98)	46	549K	3B
1392/02/14	4,878	4,878	4,878	4,878	(4.99)	6	81K	397M
1392/02/11	5,439	4,921	5,439	5,134	(0.89)	19	104K	534M
1392/02/10	5,450	5,102	5,450	5,180	(3.54)	24	95K	494M
1392/02/09	5,373	5,300	5,373	5,370	4.92	97	1M	6B
1392/02/08	5,118	5,118	5,118	5,118	4.98	38	658K	3B
1392/02/07	4,876	4,875	4,876	4,875	4.97	40	415K	2B
1392/02/04	4,550	4,550	4,691	4,644	3.94	28	320K	1B
1392/02/03	4,453	4,453	4,475	4,468	(1.04)	13	15K	67M
1392/02/02	4,500	4,500	4,578	4,515	0.71	37	276K	1B
1392/02/01	4,500	4,372	4,579	4,483	2.47	15	146K	655M
1392/01/31	4,361	4,360	4,410	4,375	(0.7)	14	61K	266M
1392/01/28	4,400	4,400	4,427	4,406	0.14	4	6K	28M
1392/01/27	4,400	4,400	4,400	4,400	(4.76)	1	3K	11M
1392/01/26	4,620	4,619	4,620	4,620	5.00	10	62K	287M
1392/01/24	4,420	4,389	4,420	4,400	(4.76)	7	89K	392M
1392/01/21	4,620	4,620	4,620	4,620	(4.88)	1	4K	21M
1392/01/20	4,531	4,531	4,880	4,857	2.17	11	25K	124M
1392/01/19	4,999	4,739	4,999	4,754	(4.69)	4	2K	8M
1392/01/18	4,988	4,988	4,988	4,988	(4.99)	1	1K	5M
1392/01/17	5,250	5,200	5,250	5,250	0.98	48	3M	16B
1392/01/14	5,199	5,199	5,199	5,199	4.92	2	60K	312M
1392/01/11	4,760	4,700	5,145	4,955	1.12	14	203K	1B
1392/01/10	4,900	4,900	4,900	4,900	3.97	4	50K	245M
1392/01/07	4,700	4,700	4,763	4,713	3.88	9	61K	285M
1392/01/06	4,400	4,400	4,590	4,537	3.77	16	143K	650M
1392/01/05	4,372	4,372	4,372	4,372	5.00	4	31K	134M
1391/12/27	4,240	4,060	4,300	4,164	(2.35)	7	31K	127M
1391/12/26	4,264	4,264	4,264	4,264	4.54	2	3K	13M
1391/12/23	4,000	4,000	4,198	4,079	1.70	19	97K	395M
1391/12/22	4,000	4,000	4,100	4,011	(0.15)	6	18K	74M
1391/12/21	4,210	4,000	4,210	4,017	(0.02)	3	63K	254M
1391/12/20	4,012	4,012	4,020	4,018	0.15	5	30K	121M
1391/12/19	4,012	4,012	4,012	4,012	(5.0)	4	38K	151M
1391/12/16	3,900	3,900	4,278	4,223	3.63	9	102K	431M
1391/12/15	4,080	4,072	4,080	4,075	(3.23)	5	23K	94M
1391/12/14	4,140	4,140	4,300	4,211	0.57	6	29K	123M
1391/12/13	4,110	4,110	4,299	4,187	(3.17)	9	57K	240M
1391/12/09	4,300	4,300	4,659	4,324	(3.7)	6	16K	69M
1391/12/08	4,490	4,490	4,490	4,490	4.98	2	3K	16M
1391/12/07	4,268	4,268	4,280	4,277	(4.79)	5	20K	85M
1391/12/06	4,360	4,347	4,550	4,492	(1.81)	22	370K	2B
1391/12/05	4,501	4,501	4,687	4,575	(2.49)	4	5K	23M
1391/12/02	4,700	4,481	4,700	4,692	(0.17)	8	116K	544M
1391/12/01	4,700	4,700	4,700	4,700	1.14	2	1K	6M
1391/11/30	4,635	4,635	4,663	4,647	(4.46)	3	22K	100M
1391/11/29	4,864	4,864	4,864	4,864	(5.0)	29	303K	1B
1391/11/28	5,120	4,975	5,121	5,120	(2.22)	27	36M	183B
1391/11/25	5,554	5,121	5,554	5,236	(2.86)	119	3M	13B
1391/11/24	5,437	5,200	5,437	5,390	4.07	124	3M	17B
1391/11/23	5,179	5,179	5,179	5,179	4.99	22	1M	6B
1391/11/21	4,933	4,933	4,933	4,933	4.98	16	420K	2B
1391/11/18	4,699	4,699	4,699	4,699	4.98	81	3M	15B
1391/11/17	4,350	4,350	4,557	4,476	3.13	18	392K	2B
1391/11/16	4,340	4,340	4,340	4,340	0.02	2	33K	143M
1391/11/15	4,400	4,201	4,500	4,339	(1.16)	12	178K	773M
1391/11/14	4,201	4,201	4,391	4,390	4.97	14	199K	872M
1391/11/11	4,181	4,181	4,185	4,182	(4.98)	10	80K	334M
1391/11/09	4,500	4,350	4,500	4,401	0.80	13	40K	177M
1391/11/08	4,410	4,358	4,410	4,366	(4.82)	8	61K	266M
1391/11/07	4,630	4,401	4,699	4,587	(0.22)	18	202K	924M
1391/11/04	4,600	4,597	4,600	4,597	0.24	7	43K	198M
1391/11/03	4,586	4,586	4,586	4,586	(4.99)	1	10K	46M
1391/11/02	4,900	4,652	4,900	4,827	(1.41)	7	81K	391M
1391/11/01	4,850	4,850	4,900	4,896	1.03	5	34K	169M
1391/10/30	4,893	4,750	4,893	4,846	3.99	16	229K	1B
1391/10/27	4,565	4,565	4,700	4,660	1.99	12	85K	395M
1391/10/26	4,505	4,505	4,600	4,569	1.42	18	337K	2B
1391/10/25	4,450	4,450	4,560	4,505	(0.9)	4	6K	27M
1391/10/24	4,798	4,525	4,798	4,546	(4.56)	22	242K	1B
1391/10/20	4,800	4,750	4,800	4,763	(1.71)	13	69K	328M
1391/10/19	4,850	4,843	4,850	4,846	0.98	7	38K	186M
1391/10/18	4,770	4,769	4,851	4,799	0.42	6	55K	266M
1391/10/17	4,779	4,779	4,779	4,779	(4.99)	5	35K	167M
1391/10/13	5,140	5,000	5,140	5,030	0.94	15	190K	953M
1391/10/12	4,888	4,888	5,180	4,983	(3.15)	17	196K	977M
1391/10/10	5,145	5,145	5,145	5,145	(4.99)	5	4K	18M
1391/10/09	5,300	5,300	5,500	5,415	3.18	27	468K	3B
1391/10/06	4,880	4,880	5,300	5,248	2.20	24	142K	744M
1391/10/05	5,130	5,130	5,135	5,135	4.99	27	87K	448M
1391/10/04	4,891	4,891	4,891	4,891	4.98	30	156K	762M
1391/10/03	4,650	4,650	4,731	4,659	3.40	16	254K	1B
1391/10/02	4,362	4,362	4,570	4,506	3.35	8	35K	158M
1391/09/29	4,272	4,272	4,392	4,360	4.23	22	148K	646M
1391/09/28	4,550	4,182	4,550	4,183	(4.98)	27	236K	989M
1391/09/27	4,600	4,385	4,600	4,402	(4.59)	10	65K	286M
1391/09/26	4,614	4,614	4,614	4,614	(4.98)	18	91K	420M
1391/09/25	4,856	4,856	4,856	4,856	(4.99)	6	110K	534M
1391/09/22	5,110	5,100	5,200	5,111	(0.25)	48	1M	7B
1391/09/21	5,450	5,450	5,550	5,124	0.23	7	41K	227M
1391/09/20	5,700	5,700	5,700	5,112	0.08	1	10K	57M
1391/07/30	5,108	5,108	5,108	5,108	4.99	25	633K	3B
1391/07/29	4,865	4,865	4,865	4,865	4.98	5	14K	68M
1391/07/26	4,570	4,570	4,646	4,634	4.72	15	152K	705M
1391/07/25	4,400	4,400	4,511	4,425	1.24	24	284K	1B
1391/07/24	4,589	4,251	4,589	4,371	0.0	6	32K	138M
1391/07/17	4,310	4,251	4,395	4,371	4.42	66	1M	6B
1391/07/16	4,022	4,022	4,223	4,186	4.08	30	507K	2B
1391/07/15	3,705	3,705	4,055	4,022	4.14	15	259K	1B
1391/07/12	3,737	3,737	3,915	3,862	3.57	6	81K	312M
1391/07/11	3,700	3,700	3,794	3,729	3.18	17	313K	1B
1391/07/10	3,923	3,600	3,923	3,614	(3.32)	7	86K	309M
1391/07/09	4,063	3,681	4,063	3,738	(3.41)	10	137K	512M
1391/07/08	3,801	3,801	4,000	3,870	0.42	8	188K	726M
1391/07/05	3,848	3,848	3,860	3,854	(4.84)	6	102K	391M
1391/07/04	4,050	4,049	4,051	4,050	0.0	8	130K	527M
1391/07/03	4,050	4,050	4,050	4,050	(4.1)	1	500	2M
1391/07/02	4,399	4,200	4,399	4,223	(0.8)	15	144K	606M
1391/07/01	4,498	4,181	4,498	4,257	(3.16)	5	32K	134M
1391/06/25	4,000	3,994	4,500	4,396	22.55	169	4M	18B
1391/06/21	4,890	3,953	4,890	3,587	1.87	22	218K	862M
1391/04/21	3,799	3,700	3,799	3,721	0.68	22	429K	2B
1391/04/20	3,695	3,695	3,696	3,696	5.00	10	123K	456M
1391/04/19	3,500	3,405	3,644	3,520	1.38	10	28K	98M
1391/04/18	3,467	3,467	3,475	3,472	(4.8)	2	11K	37M
1391/04/17	3,629	3,629	3,672	3,647	(4.5)	22	409K	1B
1391/04/14	3,842	3,690	3,843	3,819	(1.47)	21	236K	902M
1391/04/13	3,988	3,612	3,988	3,876	2.00	7	260K	1B
1391/04/12	3,730	3,730	3,828	3,800	4.22	26	356K	1B
1391/04/11	3,730	3,601	3,730	3,646	2.39	12	288K	1B
1391/04/10	3,570	3,465	3,571	3,561	4.70	14	176K	627M
1391/04/07	3,401	3,401	3,401	3,401	(4.97)	31	1M	4B
1391/04/06	3,631	3,496	3,650	3,579	(2.72)	50	1M	4B
1391/04/05	3,700	3,665	3,701	3,679	0.41	16	187K	689M
1391/04/04	3,652	3,652	3,678	3,664	0.36	6	32K	116M
1391/04/03	3,650	3,650	3,651	3,651	0.58	25	360K	1B
1391/03/31	3,630	3,630	3,630	3,630	(4.1)	7	56K	205M
1391/03/30	3,785	3,785	3,785	3,785	(4.99)	10	100K	379M
1391/03/28	3,989	3,983	3,989	3,984	3.99	5	11K	45M
1391/03/27	3,833	3,708	3,837	3,831	3.32	15	144K	550M
1391/03/24	3,718	3,650	3,734	3,708	4.25	11	44K	163M
1391/03/23	3,512	3,512	3,687	3,557	1.28	17	119K	425M
1391/03/22	3,500	3,500	3,520	3,512	0.52	7	61K	215M
1391/03/21	3,476	3,476	3,520	3,494	(4.48)	56	814K	3B
1391/03/17	3,658	3,658	3,658	3,658	(4.99)	2	8K	29M
1391/03/16	3,850	3,850	3,850	3,850	4.90	1	500	2M
1391/03/13	3,564	3,564	3,687	3,670	(0.46)	12	75K	275M
1391/03/10	3,500	3,500	3,700	3,687	6.93	129	7M	27B
1391/03/09	3,589	3,418	3,589	3,448	(0.03)	9	161K	554M
1391/03/08	3,430	3,430	3,600	3,449	0.67	22	474K	2B
1391/02/30	3,340	3,340	3,457	3,426	4.04	45	2M	6B
1391/02/27	3,149	3,149	3,340	3,293	(0.36)	21	323K	1B
1391/02/26	3,198	3,198	3,340	3,305	0.06	18	283K	936M
1391/02/25	3,299	3,203	3,304	3,303	4.96	63	1M	4B
1391/02/24	2,970	2,970	3,173	3,147	4.14	17	391K	1B
1391/02/23	3,150	3,011	3,150	3,022	(2.86)	23	226K	682M
1391/02/20	3,229	3,110	3,309	3,111	(3.65)	9	67K	210M
1391/02/19	3,287	3,197	3,287	3,229	1.06	11	129K	417M
1391/02/18	3,177	3,177	3,196	3,195	4.96	68	2M	6B
1391/02/17	3,049	2,930	3,055	3,044	4.60	11	200K	608M
1391/02/16	2,865	2,865	3,000	2,910	(2.22)	11	218K	633M
1391/02/13	2,892	2,892	3,050	2,976	(2.01)	10	120K	356M
1391/02/12	3,200	3,007	3,200	3,037	(3.95)	7	118K	359M
1391/02/11	3,175	3,162	3,175	3,162	4.49	10	100K	318M
1391/02/10	3,028	3,026	3,028	3,026	(4.99)	15	162K	489M
1391/02/09	3,183	3,182	3,189	3,185	(4.9)	28	132K	420M
1391/02/05	3,303	3,303	3,352	3,349	(1.53)	14	253K	847M
1391/02/04	3,475	3,349	3,475	3,401	2.75	27	446K	2B
1391/02/03	3,316	3,260	3,316	3,310	4.78	46	2M	5B
1391/02/02	3,159	3,106	3,159	3,159	4.99	53	2M	7B
1391/01/30	3,009	3,009	3,009	3,009	4.99	18	408K	1B
1391/01/29	2,782	2,782	2,888	2,866	4.18	52	658K	2B
1391/01/28	2,665	2,665	2,790	2,751	(1.89)	18	199K	549M
1391/01/27	2,910	2,800	2,910	2,804	(4.85)	97	2M	6B
1391/01/26	2,969	2,843	2,969	2,947	4.02	155	5M	15B
1391/01/23	2,833	2,833	2,833	2,833	4.96	29	2M	6B
1391/01/22	2,699	2,699	2,699	2,699	4.98	53	2M	6B
1391/01/21	2,571	2,571	2,571	2,571	4.98	13	282K	724M
1391/01/20	2,449	2,449	2,449	2,449	4.97	147	6M	14B
1391/01/19	2,333	2,333	2,333	2,333	5.00	10	239K	557M
1391/01/16	2,122	2,122	2,226	2,222	4.81	63	715K	2B
1391/01/15	2,120	2,120	2,120	2,120	0.47	2	6K	13M
1391/01/14	2,110	2,110	2,110	2,110	0.96	5	20K	42M
1391/01/09	2,110	2,005	2,110	2,090	(0.95)	9	60K	125M
1391/01/08	2,110	2,110	2,110	2,110	0.43	2	6K	13M
1391/01/06	2,101	2,101	2,101	2,101	(4.5)	3	15K	32M
1390/12/28	2,200	2,200	2,200	2,200	0.0	3	5K	11M
1390/12/24	2,200	2,200	2,200	2,200	0.0	2	20K	44M
1390/12/23	2,201	2,200	2,201	2,200	(0.05)	9	45K	99M
1390/12/22	2,202	2,200	2,202	2,201	(0.05)	8	22K	48M
1390/12/21	2,202	2,201	2,203	2,202	0.05	7	70K	154M
1390/12/20	2,201	2,200	2,202	2,201	0.0	18	78K	171M
1390/12/17	2,201	2,200	2,201	2,201	0.05	6	21K	45M
1390/12/16	2,200	2,200	2,201	2,200	(0.09)	29	105K	230M
1390/12/15	2,210	2,201	2,210	2,202	0.05	8	33K	73M
1390/12/14	2,200	2,200	2,202	2,201	8.80	31	18M	40B
1390/12/13	2,200	2,200	2,200	2,023	0.0	1	2K	4M
1390/12/10	2,200	2,200	2,201	2,023	0.60	23	90K	198M
1390/12/09	2,083	2,083	2,199	2,011	0.10	3	15K	33M
1390/12/08	2,199	2,050	2,220	2,009	1.31	17	203K	440M
1390/12/07	2,002	2,002	2,121	1,983	0.76	15	194K	403M
1390/12/06	2,000	2,000	2,000	1,968	0.10	9	67K	134M
1390/12/03	2,007	2,000	2,041	1,966	0.25	19	163K	327M
1390/12/02	2,500	2,500	2,500	1,961	0.0	1	10	25K
1390/10/21	1,961	1,961	1,961	1,961	(4.99)	2	5K	10M
1390/10/20	2,064	2,064	2,064	2,064	(4.97)	6	17K	35M
1390/10/19	2,172	2,172	2,172	2,172	0.0	2	3K	7M
1390/10/17	2,201	2,114	2,201	2,172	(2.34)	2	15K	33M
1390/10/14	2,228	2,183	2,229	2,224	4.76	23	90K	201M
1390/10/13	2,079	2,079	2,182	2,123	2.12	14	75K	160M
1390/10/12	2,079	2,079	2,079	2,079	3.43	2	16K	33M
1390/10/11	2,000	2,000	2,011	2,010	(1.57)	2	10K	21M
1390/10/10	1,973	1,921	2,070	2,042	3.50	18	99K	202M
1390/10/07	1,903	1,834	2,011	1,973	2.81	9	24K	48M
1390/10/06	1,919	1,919	1,919	1,919	(4.95)	40	352K	675M
1390/10/05	2,019	2,019	2,019	2,019	(4.99)	6	37K	74M
1390/10/04	2,110	2,110	2,272	2,125	(4.06)	14	46K	98M
1390/10/03	2,369	2,200	2,369	2,215	(3.74)	10	68K	150M
1390/09/30	2,301	2,301	2,301	2,301	(5.0)	27	290K	667M
1390/09/29	2,620	2,375	2,620	2,422	(3.08)	13	57K	137M
1390/09/28	2,501	2,450	2,501	2,499	4.91	80	525K	1B
1390/09/27	2,382	2,382	2,382	2,382	4.98	11	27K	65M
1390/09/26	2,269	2,269	2,269	2,269	5.00	1	2K	4M
1390/09/23	2,211	2,100	2,211	2,161	2.61	21	106K	230M
1390/09/22	2,070	2,070	2,109	2,106	4.83	40	328K	691M
1390/09/21	2,010	2,003	2,010	2,009	0.35	6	23K	46M
1390/09/20	2,000	2,000	2,108	2,002	(1.81)	3	19K	37M
1390/09/19	2,022	2,022	2,109	2,039	0.99	354	29M	60B
1390/09/16	2,019	2,019	2,019	2,019	0.05	300	30M	61B
1390/09/13	2,018	2,018	2,019	2,018	(0.05)	300	30M	61B
1390/09/12	2,020	2,000	2,020	2,019	0.0	3	28K	56M
1390/09/09	2,000	2,000	2,000	2,019	0.0	6	31K	61M
1390/09/08	2,000	2,000	2,020	2,019	0.0	5	32K	64M
1390/09/07	2,000	2,000	2,001	2,019	(0.1)	14	117K	235M
1390/09/06	2,000	2,000	2,000	2,021	(0.05)	4	55K	110M
1390/09/05	2,100	2,000	2,100	2,022	0.0	5	40K	80M
1390/09/02	2,000	2,000	2,000	2,022	(0.05)	14	35K	70M
1390/09/01	2,050	2,000	2,050	2,021	(0.1)	13	121K	243M
1390/08/30	2,300	2,100	2,300	2,190	9.50	16	172K	377M
1390/08/07	2,000	2,000	2,000	2,000	(0.05)	1	2K	4M
1390/08/04	1,999	1,999	2,040	2,001	(0.25)	59	794K	2B
1390/08/03	2,089	2,001	2,089	2,006	0.30	3	21K	42M
1390/08/02	2,000	2,000	2,000	2,000	(0.1)	2	20K	40M
1390/08/01	2,001	2,000	2,011	2,002	(0.84)	13	66K	133M
1390/07/30	2,001	2,001	2,022	2,019	0.95	42	170K	343M
1390/07/26	2,000	2,000	2,000	2,000	0.91	1	3K	6M
1390/07/25	1,982	1,982	1,982	1,982	0.30	1	2K	4M
1390/07/24	1,969	1,969	1,978	1,976	(3.75)	4	27K	54M
1390/07/19	2,052	2,045	2,066	2,053	(3.62)	9	39K	80M
1390/07/18	2,130	2,130	2,130	2,130	4.98	3	8K	17M
1390/07/17	2,029	2,029	2,029	2,029	(3.29)	2	9K	18M
1390/07/16	1,972	1,972	2,130	2,098	3.40	2	5K	10M
1390/07/13	1,866	1,866	2,062	2,029	3.31	5	13K	26M
1390/07/12	1,950	1,950	1,989	1,964	3.64	5	9K	18M
1390/07/11	1,843	1,843	1,975	1,895	0.74	6	9K	18M
1390/07/10	1,838	1,838	1,913	1,881	3.24	8	27K	50M
1390/07/09	1,808	1,808	1,859	1,822	(4.11)	3	14K	26M
1390/07/06	1,900	1,900	1,900	1,900	(0.58)	1	3K	6M
1390/07/05	1,911	1,911	1,911	1,911	0.05	1	3K	6M
1390/07/04	2,000	1,901	2,000	1,910	(3.19)	3	11K	21M
1390/07/03	1,970	1,970	1,975	1,973	3.84	15	69K	137M
1390/06/30	1,835	1,833	1,969	1,900	1.28	265	3M	5B
1390/06/29	1,822	1,800	1,970	1,876	(0.05)	19	65K	122M
1390/06/28	1,877	1,877	1,877	1,877	0.0	2	7K	13M
1390/06/27	1,870	1,870	1,882	1,877	(4.23)	7	21K	40M
1390/06/26	1,957	1,957	1,979	1,960	3.81	16	56K	110M
1390/06/22	1,961	1,865	1,961	1,888	(3.82)	10	47K	88M
1390/06/21	1,945	1,945	2,000	1,963	1.97	7	31K	61M
1390/06/20	1,866	1,850	1,960	1,925	3.11	10	38K	74M
1390/06/19	1,867	1,867	1,868	1,867	(4.89)	3	17K	32M
1390/06/16	1,963	1,963	1,963	1,963	0.0	2	20K	39M
1390/06/15	1,964	1,959	1,964	1,963	4.92	36	117K	229M
1390/06/14	1,800	1,800	1,883	1,871	4.29	80	185K	347M
1390/06/13	1,675	1,675	1,818	1,794	3.58	10	38K	68M
1390/06/12	1,732	1,732	1,732	1,732	4.97	5	7K	13M
1390/06/08	1,650	1,650	1,650	1,650	(2.48)	1	3K	5M
1390/06/07	1,829	1,691	1,829	1,692	(3.09)	5	24K	40M
1390/06/06	1,722	1,722	1,865	1,746	(3.64)	12	66K	114M
1390/06/05	1,801	1,801	1,870	1,812	(3.15)	10	22K	39M
1390/06/02	1,872	1,871	1,872	1,871	0.59	5	20K	37M
1390/06/01	1,782	1,782	1,870	1,860	4.44	14	61K	113M
1390/05/30	1,800	1,780	1,800	1,781	(4.91)	37	176K	314M
1390/05/29	1,849	1,849	1,900	1,873	1.19	15	36K	66M
1390/05/26	1,851	1,851	1,860	1,851	(4.98)	19	72K	134M
1390/05/25	1,954	1,900	1,954	1,948	4.67	32	131K	256M
1390/05/24	1,861	1,861	1,861	1,861	4.96	22	105K	196M
1390/05/23	1,773	1,773	1,773	1,773	4.97	1	10K	17M
1390/05/22	1,603	1,603	1,713	1,689	3.49	4	11K	18M
1390/05/19	1,600	1,600	1,667	1,632	0.99	5	21K	34M
1390/05/18	1,616	1,616	1,616	1,616	(0.31)	8	80K	129M
1390/05/17	1,620	1,620	1,621	1,621	(4.65)	4	9K	14M
1390/05/16	1,700	1,700	1,700	1,700	0.06	4	14K	24M
1390/05/15	1,699	1,699	1,699	1,699	9.26	1	100	170K
1390/05/12	1,505	1,505	1,580	1,555	(8.53)	2	15K	23M
1390/05/10	1,700	1,700	1,700	1,700	0.18	8	21K	36M
1390/05/09	1,698	1,650	1,701	1,697	(0.24)	104	990K	2B
1390/05/08	1,700	1,700	1,705	1,701	(5.5)	32	137K	234M
1390/05/05	1,800	1,799	1,800	1,800	18.89	8	17K	30M
1390/05/04	1,500	1,500	1,520	1,514	(16.17)	3	3K	5M
1390/05/03	1,803	1,803	2,000	1,806	(7.38)	2	6K	11M
1390/05/01	1,950	1,950	1,950	1,950	2.09	1	1K	2M
1390/04/27	1,810	1,810	1,998	1,910	0.26	55	44M	84B
1390/04/25	1,906	1,901	1,906	1,905	(4.75)	4	10K	18M
1390/04/22	2,072	2,000	2,072	2,000	1.27	25	102K	205M
1390/04/21	1,976	1,975	1,980	1,975	(4.96)	57	254K	502M
1390/04/20	2,206	1,997	2,206	2,078	(1.09)	5	4K	8M
1390/04/19	2,102	2,101	2,103	2,101	(4.98)	131	631K	1B
1390/04/18	2,310	2,165	2,310	2,211	(2.94)	86	540K	1B
1390/04/15	2,201	2,201	2,308	2,278	3.59	23	84K	192M
1390/04/14	2,183	2,183	2,200	2,199	(4.18)	18	52K	115M
1390/04/13	2,295	2,295	2,297	2,295	(4.97)	151	793K	2B
1390/04/12	2,562	2,318	2,562	2,415	(1.02)	10	56K	136M
1390/04/11	2,440	2,440	2,440	2,440	4.99	2	200	488K
1390/04/08	2,140	2,140	2,350	2,324	3.70	30	90K	208M
1390/04/07	2,241	2,241	2,241	2,241	(4.96)	10	46K	103M
1390/04/06	2,358	2,358	2,358	2,358	(5.0)	55	249K	588M
1390/04/05	2,482	2,482	2,482	2,482	(4.98)	43	194K	481M
1390/04/04	2,673	2,541	2,750	2,612	(2.32)	26	87K	228M
1390/04/01	2,674	2,674	2,813	2,674	(4.98)	758	4M	9B
1390/03/31	2,814	2,814	2,814	2,814	(5.0)	6	6K	17M
1390/03/30	2,962	2,962	2,962	2,962	(4.97)	1	1K	3M
1390/03/28	3,117	3,117	3,117	3,117	(5.0)	1	1K	3M
1390/03/25	3,281	3,281	3,281	3,281	(4.98)	213	993K	3B
1390/03/24	3,453	3,453	3,453	3,453	(4.98)	1	50	173K
1390/03/22	3,634	3,634	3,634	3,634	(4.99)	1	50	182K
1390/03/21	3,825	3,825	3,825	3,825	(4.99)	2	3K	12M
1390/03/18	4,026	4,026	4,026	4,026	3.39	5	13K	53M
1390/03/17	4,700	3,721	5,500	4,473	347.30	1,019	5M	22B