Name: داروسازی اکسیر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
داروسازی‌ اکسیر
دلر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	23,700	23,700	24,370	23,790	(2.62)	832	7M	173B
1405/06/28	25,340	24,370	25,340	24,430	(2.75)	452	4M	107B
1405/06/25	26,520	25,020	26,520	25,120	(2.6)	1,139	11M	265B
1405/06/24	25,600	25,450	26,860	25,790	(1.68)	1,309	18M	462B
1405/06/23	27,670	26,130	27,670	26,230	(2.6)	610	5M	126B
1405/06/22	26,900	26,500	27,000	26,930	2.71	1,058	15M	402B
1405/06/21	25,470	25,460	27,020	26,220	(0.08)	1,854	32M	847B
1405/06/18	26,190	26,190	27,000	26,240	(2.81)	1,583	20M	513B
1405/06/17	27,520	26,200	27,520	27,000	1.05	2,138	20M	543B
1405/06/16	26,720	26,720	26,720	26,720	2.97	592	11M	288B
1405/06/15	25,960	25,510	25,960	25,950	2.94	838	14M	364B
1405/06/14	25,200	25,100	25,210	25,210	2.98	579	13M	335B
1405/06/11	24,120	24,120	25,600	24,480	(1.53)	1,642	25M	621B
1405/06/10	25,120	24,400	25,880	24,860	(1.15)	1,383	18M	446B
1405/06/09	25,120	25,120	25,620	25,150	(2.86)	1,484	20M	505B
1405/06/08	26,420	25,220	26,420	25,890	0.90	1,839	18M	454B
1405/06/07	26,420	25,220	26,420	25,890	0.90	1,839	18M	454B
1405/06/04	25,050	25,050	26,250	25,660	(0.39)	1,972	20M	508B
1405/06/03	25,760	25,760	26,380	25,760	(2.98)	1,984	29M	738B
1405/06/02	26,500	26,500	27,190	26,550	(2.78)	1,012	14M	371B
1405/06/01	28,330	26,690	28,330	27,310	(0.73)	2,123	43M	1T
1405/05/31	27,510	27,300	27,510	27,510	3.00	570	12M	332B
1405/05/28	26,700	25,400	26,740	26,710	2.85	1,050	21M	556B
1405/05/27	25,790	25,050	26,100	25,970	2.49	1,941	29M	749B
1405/05/26	25,560	24,720	25,560	25,340	2.10	3,447	44M	1T
1405/05/25	24,710	24,690	24,830	24,820	2.94	272	5M	130B
1405/05/24	24,730	23,990	24,930	24,110	(2.51)	1,395	17M	402B
1405/05/21	25,950	24,630	26,000	24,730	(2.6)	2,479	27M	680B
1405/05/20	25,950	24,630	26,000	24,730	(2.6)	2,479	27M	680B
1405/05/19	24,900	24,030	25,490	25,390	2.59	1,946	33M	834B
1405/05/18	25,480	24,710	25,480	24,750	(2.83)	2,038	42M	1T
1405/05/17	25,470	25,070	25,470	25,470	2.99	1,994	43M	1T
1405/05/14	24,730	24,730	24,730	24,730	3.00	131	4M	95B
1405/05/13	24,020	23,500	24,020	24,010	2.91	219	3M	80B
1405/05/12	24,020	23,500	24,020	24,010	2.91	219	3M	80B
1405/05/11	23,500	22,510	23,500	23,330	2.23	2,684	39M	915B
1405/05/10	22,700	22,050	23,390	22,820	0.48	3,524	39M	897B
1405/05/07	22,600	21,580	22,900	22,710	2.11	2,256	45M	1T
1405/05/06	22,110	21,160	22,350	22,240	2.49	1,341	38M	855B
1405/05/05	21,700	21,700	22,000	21,700	(3.0)	1,692	60M	1T
1405/04/31	22,370	22,370	22,370	22,370	2.99	9	185K	4B
1405/04/30	21,720	21,720	21,720	21,720	2.99	41	783K	17B
1405/04/29	21,090	21,090	21,090	21,090	2.98	173	6M	136B
1405/04/28	20,490	20,020	20,520	20,480	2.76	1,293	34M	692B
1405/04/27	19,950	19,370	19,950	19,930	2.89	4,200	129M	3T
1405/04/24	19,370	19,370	19,370	19,370	2.98	40	774K	15B
1405/04/23	18,810	18,810	18,810	18,810	2.96	34	760K	14B
1405/04/22	18,270	18,270	18,270	18,270	2.99	83	3M	56B
1405/04/21	17,740	17,740	17,740	17,740	2.96	186	7M	125B
1405/04/20	17,230	17,230	17,230	17,230	2.99	44	820K	14B
1405/04/17	16,730	16,730	16,730	16,730	2.95	123	4M	66B
1405/04/16	16,250	16,250	16,250	16,250	2.98	33	732K	12B
1405/04/15	15,780	15,780	15,780	15,780	2.94	59	2M	28B
1405/04/14	15,780	15,780	15,780	15,780	2.94	59	2M	28B
1405/04/13	15,780	15,780	15,780	15,780	2.94	59	2M	28B
1405/04/10	15,780	15,780	15,780	15,780	2.94	59	2M	28B
1405/04/09	15,330	15,330	15,330	15,330	2.96	49	1M	16B
1405/04/08	14,890	14,890	14,890	14,890	2.97	13	388K	6B
1405/04/03	15,400	15,400	15,400	15,400	2.94	98	3M	50B
1405/04/01	15,220	14,340	15,220	14,960	1.22	2,759	59M	888B
1405/03/31	14,780	14,780	14,780	14,780	3.00	375	13M	195B
1405/03/30	14,350	14,350	14,350	14,350	2.94	49	1M	20B
1405/03/27	13,940	13,940	13,940	13,940	2.95	49	984K	14B
1405/03/26	13,540	13,540	13,540	13,540	2.97	48	1M	19B
1405/03/25	13,150	13,150	13,150	13,150	2.98	25	708K	9B
1405/03/24	12,770	12,770	12,770	12,770	2.98	230	10M	133B
1405/03/19	12,400	12,400	12,400	12,400	2.99	6	263K	3B
1405/03/18	12,040	12,040	12,040	12,040	2.99	288	11M	137B
1405/03/17	11,690	11,690	11,690	11,690	3.00	166	8M	89B
1405/03/16	11,350	11,350	11,350	11,350	2.99	179	8M	90B
1405/03/13	11,020	11,020	11,020	11,020	2.99	59	3M	28B
1405/03/12	10,700	10,700	10,700	10,700	2.98	77	6M	61B
1405/03/11	10,390	10,390	10,390	10,390	2.97	122	9M	98B
1405/03/10	10,090	10,090	10,090	10,090	2.96	62	5M	48B
1405/03/09	9,800	9,800	9,800	9,800	2.94	88	7M	66B
1405/03/06	9,520	9,520	9,520	9,520	2.92	84	5M	49B
1405/03/05	9,520	9,520	9,520	9,520	2.92	84	5M	49B
1405/03/04	9,250	9,250	9,250	9,250	2.89	107	8M	75B
1405/03/03	8,990	8,990	8,990	8,990	2.98	89	6M	55B
1405/03/02	8,730	8,730	8,730	8,730	2.95	31	2M	18B
1405/02/30	8,480	8,480	8,480	8,480	2.91	52	4M	35B
1405/02/29	8,240	8,240	8,240	8,240	3.00	15	149K	1B
1404/12/09	7,970	7,760	8,190	7,810	(2.38)	49	631K	5B
1404/12/06	7,990	7,920	8,390	8,000	(1.96)	185	2M	14B
1404/12/05	8,010	8,000	8,250	8,160	(0.24)	73	1M	12B
1404/12/04	8,400	8,000	8,400	8,180	0.0	136	2M	15B
1404/12/03	8,140	8,080	8,470	8,180	(0.61)	279	2M	15B
1404/12/02	8,140	8,140	8,390	8,230	(1.91)	601	3M	23B
1404/11/29	8,780	8,360	8,780	8,390	(2.56)	107	1M	10B
1404/11/28	8,790	8,540	8,790	8,610	0.82	48	439K	4B
1404/11/27	8,300	8,300	8,800	8,540	(0.12)	97	1M	10B
1404/11/26	8,560	8,550	8,570	8,550	(2.95)	68	2M	15B
1404/11/25	9,320	8,780	9,320	8,810	(2.65)	126	5M	45B
1404/11/21	9,280	9,040	9,280	9,050	(2.79)	139	2M	15B
1404/11/20	9,320	9,310	9,550	9,310	(2.92)	62	2M	22B
1404/11/19	10,120	9,540	10,120	9,590	(2.44)	93	2M	20B
1404/11/18	9,820	9,570	9,840	9,830	2.82	303	3M	29B
1404/11/14	9,710	9,270	9,710	9,560	1.38	168	2M	21B
1404/11/13	8,960	8,960	9,450	9,430	2.72	141	2M	20B
1404/11/12	9,120	9,120	9,520	9,180	(2.34)	378	4M	35B
1404/11/11	9,830	9,300	9,830	9,400	(1.88)	52	684K	6B
1404/11/08	9,500	9,500	9,900	9,580	(2.15)	292	3M	28B
1404/11/07	9,770	9,770	10,300	9,790	(2.78)	325	4M	44B
1404/11/06	10,070	10,070	10,070	10,070	(2.99)	96	1M	15B
1404/11/05	10,350	10,350	10,940	10,380	(2.63)	195	4M	39B
1404/11/04	11,050	10,410	11,050	10,660	(0.65)	409	4M	45B
1404/11/01	10,730	10,640	10,730	10,730	2.98	475	20M	216B
1404/10/30	9,920	9,920	10,430	10,420	2.86	286	11M	110B
1404/10/29	10,410	10,000	10,410	10,130	0.10	323	5M	53B
1404/10/28	9,840	9,840	10,400	10,120	0.10	411	8M	84B
1404/10/24	10,110	10,110	10,120	10,110	(2.98)	86	1M	15B
1404/10/23	10,430	10,420	10,430	10,420	(2.98)	163	2M	24B
1404/10/22	10,610	10,610	11,000	10,740	(1.74)	333	4M	46B
1404/10/21	11,100	10,920	11,190	10,930	(2.84)	1,585	11M	124B
1404/10/20	11,250	11,250	11,260	11,250	(2.93)	849	13M	142B
1404/10/17	12,240	11,560	12,240	11,590	(2.69)	118	1M	14B
1404/10/16	11,710	11,710	12,290	11,910	(1.33)	854	12M	138B
1404/10/15	12,280	11,910	12,380	12,070	(1.63)	405	4M	52B
1404/10/14	11,720	11,720	12,440	12,270	1.57	448	8M	103B
1404/10/10	12,080	12,070	12,080	12,080	2.98	394	16M	192B
1404/10/09	11,730	11,730	11,730	11,730	(2.98)	170	4M	48B
1404/10/08	12,630	11,910	12,630	12,090	(1.47)	271	4M	46B
1404/10/07	12,270	12,190	12,270	12,270	2.94	285	6M	78B
1404/10/06	11,920	11,680	11,920	11,920	2.94	371	10M	117B
1404/10/03	11,580	11,580	11,580	11,580	2.93	60	2M	26B
1404/10/02	11,300	10,940	11,580	11,250	(0.09)	202	1M	15B
1404/10/01	11,240	10,840	11,310	11,260	2.46	186	3M	35B
1404/09/30	11,150	10,960	11,260	10,990	0.37	264	1M	13B
1404/09/29	11,000	10,870	11,030	10,950	2.24	460	3M	34B
1404/09/26	10,510	10,230	10,820	10,710	1.90	353	3M	35B
1404/09/25	10,610	10,150	10,610	10,510	1.94	134	3M	29B
1404/09/24	10,400	9,900	10,450	10,310	1.58	671	2M	26B
1404/09/23	10,340	9,990	10,430	10,150	0.20	395	4M	39B
1404/09/22	10,130	10,130	10,130	10,130	2.95	155	9M	87B
1404/09/19	9,700	9,680	9,850	9,840	2.82	114	5M	53B
1404/09/18	9,280	9,280	9,700	9,570	0.74	207	2M	23B
1404/09/17	9,630	9,290	9,650	9,500	(0.21)	228	3M	26B
1404/09/16	9,520	9,400	9,520	9,520	2.92	518	25M	235B
1404/09/15	9,300	9,300	9,300	9,250	2.44	45	3M	28B
1404/09/12	8,530	8,530	9,040	9,030	2.85	139	7M	61B
1404/09/11	8,960	8,690	8,960	8,780	0.92	396	4M	35B
1404/09/10	8,610	8,500	8,910	8,700	0.46	207	2M	19B
1404/09/09	8,700	8,600	8,740	8,660	0.35	116	1M	13B
1404/09/08	8,510	8,500	8,800	8,630	0.12	156	2M	19B
1404/09/05	8,700	8,610	8,860	8,620	(2.82)	125	5M	40B
1404/09/04	9,100	8,630	9,120	8,870	0.0	229	2M	22B
1404/09/02	8,990	8,520	9,040	8,870	1.03	174	2M	20B
1404/09/01	8,850	8,620	9,000	8,780	0.46	501	6M	51B
1404/08/28	8,900	8,650	8,970	8,740	0.11	139	4M	32B
1404/08/27	8,860	8,620	8,860	8,730	1.39	240	4M	38B
1404/08/26	8,600	8,410	8,610	8,610	2.99	142	7M	57B
1404/08/25	8,320	8,060	8,470	8,360	1.58	73	2M	18B
1404/08/24	8,470	8,020	8,470	8,230	0.0	123	1M	12B
1404/08/21	8,010	8,010	8,480	8,230	(0.24)	128	1M	9B
1404/08/20	8,600	8,210	8,600	8,250	(2.48)	278	9M	75B
1404/08/19	8,620	8,390	8,710	8,460	(2.08)	173	3M	29B
1404/08/18	9,000	8,620	9,000	8,640	(2.7)	329	8M	66B
1404/08/17	8,600	8,600	9,010	8,880	1.49	338	4M	36B
1404/08/14	8,530	8,510	8,990	8,750	(0.23)	417	4M	38B
1404/08/13	8,700	8,600	8,780	8,770	2.81	713	14M	123B
1404/08/12	8,490	8,400	8,570	8,530	2.40	615	13M	112B
1404/08/11	8,280	7,880	8,340	8,330	2.84	949	15M	128B
1404/08/10	8,100	8,000	8,100	8,100	2.92	370	20M	158B
1404/08/07	7,960	7,730	7,960	7,870	1.81	225	4M	32B
1404/08/06	7,760	7,560	7,780	7,730	2.25	289	11M	86B
1404/08/05	7,560	7,460	7,560	7,560	3.00	166	12M	88B
1404/08/04	7,340	7,340	7,340	7,340	2.95	148	11M	77B
1404/08/03	7,130	7,130	7,130	7,130	2.89	146	12M	87B
1404/07/30	6,860	6,620	6,960	6,930	2.51	290	6M	40B
1404/07/29	6,930	6,600	6,930	6,760	(0.44)	130	2M	10B
1404/07/28	6,710	6,690	6,960	6,790	(1.45)	208	3M	24B
1404/07/27	6,990	6,720	6,990	6,890	1.47	322	7M	50B
1404/07/26	6,740	6,680	6,790	6,790	2.88	414	25M	170B
1404/07/23	6,460	6,220	6,600	6,600	2.96	787	34M	222B
1404/07/22	6,390	6,350	6,660	6,410	(1.99)	391	13M	86B
1404/07/21	6,540	6,500	6,540	6,540	2.99	309	21M	140B
1404/07/20	6,300	6,240	6,360	6,350	2.75	329	5M	34B
1404/07/19	6,270	6,080	6,270	6,180	0.0	98	469K	3B
1404/07/16	6,350	6,070	6,350	6,180	(1.12)	119	2M	10B
1404/07/15	6,270	6,200	6,350	6,250	1.13	372	3M	20B
1404/07/14	6,280	6,090	6,320	6,180	0.32	396	3M	17B
1404/07/13	6,260	6,130	6,260	6,160	0.98	96	5M	34B
1404/07/12	6,120	5,990	6,150	6,100	2.01	227	3M	21B
1404/07/09	5,890	5,890	6,100	5,980	(1.48)	1,676	4M	26B
1404/07/08	6,200	6,030	6,210	6,070	(2.25)	961	4M	24B
1404/07/07	6,240	6,110	6,240	6,210	2.48	239	4M	27B
1404/07/06	6,000	6,000	6,060	6,060	2.89	144	9M	55B
1404/07/05	5,860	5,820	5,900	5,890	2.79	295	6M	35B
1404/07/02	5,770	5,610	5,770	5,730	(0.69)	397	1M	8B
1404/07/01	5,790	5,750	5,920	5,770	0.0	68	201K	1B
1404/06/31	5,800	5,790	5,900	5,770	0.17	58	367K	2B
1404/06/30	5,760	5,730	5,870	5,760	(2.37)	1,092	4M	25B
1404/06/29	5,830	5,800	5,830	5,900	(1.17)	82	2M	9B
1404/06/26	6,020	5,840	6,020	5,970	(0.83)	166	1M	8B
1404/06/25	6,150	5,980	6,240	6,020	(2.27)	481	3M	21B
1404/06/24	6,200	6,090	6,200	6,160	0.0	212	5M	28B
1404/06/23	6,110	6,110	6,260	6,160	1.32	132	2M	12B
1404/06/22	6,130	6,030	6,130	6,080	0.0	56	112K	682M
1404/06/18	6,110	6,040	6,200	6,080	0.0	152	365K	2B
1404/06/17	6,110	5,950	6,120	6,080	2.18	522	6M	38B
1404/06/16	5,930	5,900	6,090	5,950	0.17	214	890K	5B
1404/06/15	6,050	5,870	6,060	5,940	(1.82)	1,064	4M	26B
1404/06/12	6,150	5,980	6,150	6,050	1.17	113	3M	16B
1404/06/11	5,990	5,900	5,990	5,980	2.75	139	5M	28B
1404/06/09	5,810	5,800	5,950	5,820	0.17	87	1M	7B
1404/06/08	5,660	5,660	5,730	5,810	(0.34)	69	445K	3B
1404/06/05	5,950	5,750	5,960	5,830	0.69	82	2M	10B
1404/06/04	5,810	5,760	5,900	5,790	0.0	193	413K	2B
1404/06/03	5,900	5,760	5,900	5,790	(2.36)	144	5M	28B
1404/06/01	6,050	5,880	6,050	5,930	0.17	236	1M	6B
1404/05/29	5,970	5,860	6,000	5,920	0.0	326	624K	4B
1404/05/28	5,820	5,820	6,020	5,920	0.0	92	298K	2B
1404/05/27	6,040	5,850	6,040	5,920	0.0	158	322K	2B
1404/05/26	5,850	5,850	5,960	5,920	2.25	120	3M	17B
1404/05/25	5,750	5,750	5,970	5,790	(2.2)	2,340	6M	32B
1404/05/22	5,900	5,840	5,960	5,920	(1.66)	184	2M	13B
1404/05/21	5,950	5,920	6,060	6,020	(0.17)	188	336K	2B
1404/05/20	5,990	5,920	5,990	6,030	(1.15)	170	1M	9B
1404/05/19	6,000	5,980	6,000	6,100	(0.33)	49	490K	3B
1404/05/18	6,060	6,060	6,240	6,120	(1.92)	541	3M	16B
1404/05/15	6,100	6,100	6,100	6,240	(0.64)	56	910K	6B
1404/05/14	6,450	6,230	6,450	6,280	(2.18)	637	5M	31B
1404/05/13	6,400	6,400	6,600	6,420	(2.58)	729	5M	33B
1404/05/12	6,600	6,410	6,600	6,590	(0.15)	53	330K	2B
1404/04/22	27,100	26,750	27,560	27,050	0.78	874	829K	22B
1404/04/21	27,550	26,900	27,550	26,840	0.34	97	172K	5B
1404/04/18	26,710	26,710	28,000	26,750	(2.83)	225	2M	45B
1404/04/17	27,500	27,020	28,000	27,530	(1.15)	124	370K	10B
1404/04/16	28,690	27,580	28,690	27,850	(0.04)	260	149K	4B
1404/04/11	27,840	27,840	29,550	27,860	(2.93)	3,588	9M	247B
1404/04/10	28,010	28,010	28,010	28,700	(0.59)	35	176K	5B
1404/04/09	28,840	28,840	28,840	28,870	(2.89)	55	870K	25B
1404/04/08	29,600	29,600	29,600	29,730	(2.56)	52	770K	23B
1404/04/07	30,130	30,130	30,130	30,510	(1.77)	47	536K	16B
1404/03/21	31,970	30,420	31,970	31,060	(0.96)	447	628K	19B
1404/03/20	31,850	31,340	32,000	31,360	0.84	227	407K	13B
1404/03/19	31,100	30,520	31,100	31,100	2.98	195	1M	44B
1404/03/18	30,190	29,800	30,250	30,200	2.83	122	1M	36B
1404/03/17	29,390	28,990	29,650	29,370	(0.34)	564	962K	28B
1404/03/13	29,570	28,690	29,620	29,470	(0.3)	134	223K	7B
1404/03/06	33,810	32,830	33,810	33,110	0.85	153	279K	9B
1404/03/05	33,750	32,770	33,750	32,830	0.15	67	94K	3B
1404/03/04	33,500	32,400	33,500	32,780	(1.86)	694	615K	20B
1404/03/03	32,730	32,730	34,290	33,400	(0.15)	306	142K	5B
1404/02/31	33,560	32,800	34,200	33,450	(0.33)	314	223K	7B
1404/02/30	32,730	32,730	34,000	33,560	(0.47)	533	909K	31B
1404/02/29	34,720	33,680	34,780	33,720	(2.88)	783	2M	67B
1404/02/28	34,730	34,400	35,000	34,720	(0.03)	221	209K	7B
1404/02/27	35,000	34,530	35,710	34,730	0.17	112	141K	5B
1404/02/24	35,450	34,400	35,450	34,670	0.46	112	354K	12B
1404/02/23	34,520	34,310	35,480	34,510	0.03	107	118K	4B
1404/02/22	35,490	34,500	35,490	34,500	0.12	113	200K	7B
1404/02/21	35,540	33,880	35,540	34,460	(0.14)	179	100K	3B
1404/02/20	35,310	34,270	35,310	34,510	(2.29)	893	729K	25B
1404/02/17	36,530	34,640	36,530	35,320	(0.45)	384	492K	17B
1404/02/16	35,570	35,310	35,900	35,480	(0.25)	200	621K	22B
1404/02/15	36,560	35,480	36,560	35,570	(2.73)	710	1M	42B
1404/02/14	36,730	35,650	37,410	36,570	(0.44)	543	518K	19B
1404/02/13	37,270	36,230	37,270	36,730	(1.66)	1,128	719K	26B
1404/02/10	37,350	37,340	37,350	37,350	2.98	84	1M	54B
1404/02/09	34,560	34,560	36,350	36,270	2.75	95	2M	70B
1404/02/08	34,900	34,260	36,220	35,300	0.37	112	293K	10B
1404/02/07	34,470	34,470	35,580	35,170	(1.01)	87	322K	11B
1404/02/06	35,140	34,900	35,540	35,530	2.96	116	964K	34B
1404/02/03	34,550	34,020	34,550	34,510	(0.12)	194	157K	5B
1404/02/02	34,120	34,120	35,140	34,550	1.26	159	589K	20B
1404/02/01	33,400	33,400	34,130	34,120	2.96	156	2M	58B
1404/01/31	33,160	32,030	33,250	33,140	2.63	162	2M	67B
1404/01/30	32,450	31,690	32,900	32,290	(0.43)	393	579K	19B
1404/01/27	32,560	31,840	32,620	32,430	(0.55)	668	373K	12B
1404/01/26	32,600	32,200	33,490	32,610	0.0	161	105K	3B
1404/01/25	33,170	32,280	33,170	32,610	1.24	177	732K	24B
1404/01/24	32,350	30,990	32,370	32,210	2.48	447	2M	73B
1404/01/23	31,000	31,000	31,800	31,430	0.19	590	323K	10B
1404/01/20	32,000	30,850	32,000	31,370	(0.19)	174	134K	4B
1404/01/19	31,970	30,960	32,190	31,430	0.03	264	352K	11B
1404/01/18	31,520	30,640	31,900	31,420	(0.32)	927	202K	6B
1404/01/17	30,920	30,920	31,550	31,520	(0.16)	119	328K	10B
1404/01/16	32,370	31,000	32,400	31,570	(0.09)	999	230K	7B
1404/01/10	31,940	30,940	32,000	31,600	(0.54)	1,781	1M	36B
1404/01/09	32,000	31,190	32,600	31,770	(1.18)	3,256	2M	66B
1404/01/06	32,640	31,980	32,640	32,150	0.03	192	159K	5B
1404/01/05	32,990	32,060	32,990	32,140	0.06	149	70K	2B
1403/12/28	32,530	31,730	32,620	32,120	(1.8)	386	596K	19B
1403/12/27	32,950	32,100	32,950	32,710	(0.06)	206	62K	2B
1403/12/26	32,820	32,500	32,920	32,730	(0.27)	1,080	500K	16B
1403/12/25	33,100	31,960	33,100	32,820	(0.3)	579	217K	7B
1403/12/22	33,000	32,620	33,000	32,920	(0.15)	2,057	350K	12B
1403/12/21	32,400	32,340	32,990	32,970	(1.08)	533	374K	12B
1403/12/20	33,500	32,610	33,560	33,330	(0.83)	587	363K	12B
1403/12/19	33,590	33,560	33,590	33,610	(2.83)	259	865K	29B
1403/12/18	34,000	33,890	34,780	34,590	(0.97)	75	303K	10B
1403/12/15	34,040	34,020	35,500	34,930	(0.23)	228	264K	9B
1403/12/14	35,090	34,760	35,970	35,010	(0.23)	139	657K	23B
1403/12/13	35,090	35,090	35,160	35,090	(2.99)	368	2M	75B
1403/12/12	36,630	35,500	36,630	36,170	(0.74)	435	320K	11B
1403/12/11	35,560	35,540	36,970	36,440	(0.36)	770	251K	9B
1403/12/08	36,000	36,000	37,000	36,570	(0.22)	298	267K	10B
1403/12/07	37,500	36,400	37,650	36,650	(0.84)	283	694K	25B
1403/12/06	37,200	36,100	37,330	36,960	(0.46)	500	439K	16B
1403/12/05	37,970	36,690	37,970	37,130	(0.51)	233	350K	13B
1403/12/04	36,660	36,610	37,780	37,320	(0.8)	1,131	467K	17B
1403/12/01	38,340	37,170	38,340	37,620	(0.13)	801	417K	16B
1403/11/30	37,260	36,510	38,140	37,670	1.02	383	1M	47B
1403/11/29	36,250	36,250	38,000	37,290	(0.21)	2,242	2M	73B
1403/11/28	37,370	37,370	37,370	37,370	(2.99)	1,623	1M	42B
1403/11/27	38,110	38,070	38,120	38,520	(1.83)	629	559K	21B
1403/11/23	38,890	38,790	39,690	39,240	(1.85)	1,667	633K	25B
1403/11/21	39,390	39,120	40,450	39,980	(0.74)	1,818	1M	52B
1403/11/17	40,600	39,390	41,000	40,280	0.12	289	1M	54B
1403/11/16	39,000	38,860	40,540	40,230	2.21	249	2M	62B
1403/11/15	39,970	38,190	40,000	39,360	0.64	264	2M	69B
1403/11/14	38,390	38,390	39,750	39,110	(1.09)	1,642	1M	42B
1403/11/13	40,250	38,590	40,250	39,540	(0.6)	190	1M	44B
1403/11/10	39,680	38,150	40,190	39,780	1.74	224	2M	84B
1403/11/08	38,290	37,730	39,800	39,100	1.01	510	2M	93B
1403/11/07	38,600	38,590	39,900	38,710	(2.69)	210	2M	69B
1403/11/06	39,790	39,000	39,790	39,780	2.95	214	3M	101B
1403/11/03	38,640	38,640	38,640	38,640	2.99	63	1M	49B
1403/11/02	38,020	37,260	38,900	37,520	(2.32)	806	2M	67B
1403/11/01	38,500	38,020	40,140	38,410	(1.99)	369	2M	78B
1403/10/30	40,190	38,430	40,190	39,190	(1.06)	693	4M	171B
1403/10/29	39,680	38,610	39,680	39,610	2.80	1,281	13M	499B
1403/10/26	38,960	38,960	38,960	38,530	1.85	101	558K	22B
1403/10/24	38,380	38,380	38,380	37,830	1.50	75	452K	17B
1403/10/23	37,270	37,270	37,270	37,270	2.98	89	2M	77B
1403/10/22	36,960	36,960	36,960	36,190	0.84	53	250K	9B
1403/10/19	36,700	36,700	36,700	35,890	0.70	37	215K	8B
1403/10/17	35,960	35,960	35,960	35,640	2.06	30	620K	22B
1403/10/16	34,920	34,920	34,920	34,920	2.98	67	951K	33B
1403/10/15	33,950	33,950	33,950	33,910	2.85	47	863K	29B
1403/10/12	32,970	32,970	32,970	32,970	3.00	89	998K	33B
1403/10/11	32,010	31,270	32,450	32,010	1.49	498	4M	133B
1403/10/10	30,410	30,300	31,970	31,540	1.61	700	3M	84B
1403/10/09	31,780	30,400	31,780	31,040	(0.26)	227	620K	19B
1403/10/08	30,650	30,250	31,770	31,120	0.26	179	381K	12B
1403/10/05	30,530	30,530	31,380	31,040	(0.45)	141	489K	15B
1403/10/04	31,550	30,900	31,550	31,180	(0.1)	113	405K	13B
1403/10/03	31,800	30,560	31,800	31,210	(0.1)	67	74K	2B
1403/10/02	30,680	30,560	32,350	31,240	(0.83)	93	286K	9B
1403/10/01	32,200	31,020	32,210	31,500	0.70	148	608K	19B
1403/09/28	30,330	30,330	32,170	31,280	0.13	127	293K	9B
1403/09/27	32,240	31,240	32,240	31,240	(2.98)	247	2M	74B
1403/09/26	31,390	31,380	33,000	32,200	(0.4)	158	311K	10B
1403/09/25	32,740	31,210	32,740	32,330	1.70	181	521K	17B
1403/09/24	31,840	31,840	32,310	31,790	1.34	89	409K	13B
1403/09/21	30,000	29,970	31,810	31,370	1.55	200	807K	25B
1403/09/20	31,990	30,240	31,990	30,890	(0.9)	200	544K	17B
1403/09/19	31,800	30,540	32,420	31,170	(0.98)	371	1M	40B
1403/09/18	31,000	30,500	31,730	31,480	2.17	296	1M	37B
1403/09/17	30,830	29,960	30,830	30,810	2.91	460	2M	55B
1403/09/14	30,240	30,240	30,240	29,940	1.98	63	595K	18B
1403/09/13	29,950	29,950	29,950	29,360	0.96	48	295K	9B
1403/09/12	29,720	29,720	29,720	29,080	0.76	45	232K	7B
1403/09/11	29,410	29,410	29,410	28,860	1.05	40	316K	9B
1403/09/10	29,170	29,170	29,170	28,560	0.81	48	245K	7B
1403/09/07	28,330	28,330	28,560	28,330	2.16	72	653K	19B
1403/09/06	28,430	26,790	28,430	27,730	0.43	198	503K	14B
1403/09/05	27,990	27,990	27,990	27,610	1.58	88	475K	13B
1403/09/04	26,410	26,350	27,390	27,180	2.18	178	723K	20B
1403/09/03	27,330	26,100	27,330	26,600	0.08	71	71K	2B
1403/08/30	26,330	26,150	26,500	26,580	(0.26)	66	144K	4B
1403/08/29	27,300	26,810	27,320	26,650	0.45	97	188K	5B
1403/08/28	25,720	25,720	27,040	26,530	1.03	85	319K	9B
1403/08/27	26,970	26,100	26,970	26,260	0.04	59	142K	4B
1403/08/26	26,400	26,020	26,700	26,250	1.23	126	396K	11B
1403/08/23	26,400	25,600	26,700	25,930	0.0	59	60K	2B
1403/08/22	26,540	26,000	26,600	25,930	0.15	34	57K	2B
1403/08/21	26,000	26,000	26,490	25,890	0.66	95	213K	6B
1403/08/20	25,480	25,480	25,960	25,720	2.02	132	611K	16B
1403/08/19	25,760	25,000	25,760	25,210	0.08	55	84K	2B
1403/08/16	24,660	24,580	25,390	25,190	(0.59)	54	196K	5B
1403/08/15	25,090	24,700	25,990	25,340	(0.28)	96	266K	7B
1403/08/14	24,650	24,650	25,480	25,410	0.0	30	116K	3B
1403/08/13	25,410	24,810	25,410	25,410	(0.63)	80	202K	5B
1403/08/12	26,270	25,410	26,270	25,570	(0.2)	42	258K	7B
1403/08/09	26,200	25,690	26,200	25,620	0.35	36	157K	4B
1403/08/08	24,870	24,870	26,130	25,530	0.63	70	241K	6B
1403/08/07	25,300	25,000	25,890	25,370	(0.04)	50	186K	5B
1403/08/06	26,080	26,000	26,080	25,380	0.20	37	62K	2B
1403/08/05	25,000	25,000	25,660	25,330	1.65	82	588K	15B
1403/08/02	24,710	24,670	24,710	24,920	(2.01)	241	607K	15B
1403/08/01	24,970	24,840	24,980	25,430	(0.66)	56	212K	5B
1403/07/30	24,880	24,880	26,400	25,600	(0.16)	35	55K	1B
1403/07/29	25,540	25,420	26,440	25,640	(2.14)	481	664K	17B
1403/07/28	25,600	25,590	25,990	26,200	(0.38)	48	151K	4B
1403/07/25	25,350	25,350	26,650	26,300	1.62	122	500K	13B
1403/07/24	25,890	25,860	26,200	25,880	(2.89)	147	929K	24B
1403/07/23	27,000	26,550	27,370	26,650	(2.63)	668	1M	29B
1403/07/22	27,610	27,270	27,950	27,370	0.11	181	288K	8B
1403/07/21	28,050	27,570	28,050	27,340	0.15	38	72K	2B
1403/07/18	27,300	27,240	27,320	27,300	0.92	242	2M	47B
1403/07/17	26,560	26,540	27,060	27,050	0.93	314	1M	35B
1403/07/16	26,800	26,800	26,810	26,800	(1.0)	138	3M	69B
1403/07/15	26,800	26,800	26,800	27,070	0.0	6	10K	277M
1403/07/14	26,810	26,810	26,810	27,070	(0.04)	10	19K	509M
1403/07/11	26,810	26,810	26,810	27,080	0.0	6	7K	177M
1403/07/10	26,850	26,840	26,890	27,080	(0.11)	49	111K	3B
1403/07/09	27,000	26,990	27,360	27,110	(0.55)	279	490K	13B
1403/07/08	27,260	27,260	27,500	27,260	(0.98)	156	1M	32B
1403/07/07	27,270	27,270	27,270	27,530	(0.04)	9	21K	559M
1403/07/04	27,860	27,000	27,980	27,540	(0.4)	84	270K	7B
1403/07/03	27,160	26,600	27,690	27,650	2.83	163	2M	50B
1403/07/02	27,140	26,550	27,140	26,890	0.04	85	254K	7B
1403/07/01	26,320	26,240	27,000	26,880	(0.63)	98	279K	7B
1403/06/28	27,890	26,500	27,980	27,050	(0.44)	104	274K	7B
1403/06/27	27,180	26,630	27,190	27,170	2.92	127	2M	45B
1403/06/26	26,840	26,570	26,890	26,400	1.11	120	376K	10B
1403/06/25	25,550	25,550	26,670	26,110	0.81	166	403K	11B
1403/06/24	26,200	25,280	26,240	25,900	1.65	74	548K	14B
1403/06/21	25,270	25,270	26,160	25,480	0.31	90	168K	4B
1403/06/20	25,980	25,150	26,100	25,400	0.24	44	523K	13B
1403/06/19	25,460	25,000	25,460	25,340	(0.12)	78	160K	4B
1403/06/18	24,620	24,620	25,670	25,370	0.04	56	93K	2B
1403/06/17	25,680	24,840	25,680	25,360	0.0	32	39K	991M
1403/06/13	25,770	25,110	25,770	25,360	0.0	43	54K	1B
1403/06/11	25,930	25,150	25,930	25,360	(0.31)	272	613K	16B
1403/06/10	25,440	25,440	25,440	25,440	1.96	54	1M	28B
1403/06/07	25,360	25,320	25,360	24,950	0.32	52	142K	4B
1403/06/06	25,310	25,300	25,310	24,870	0.20	48	88K	2B
1403/06/05	25,100	24,500	25,160	24,820	0.61	118	330K	8B
1403/06/03	25,080	24,800	25,080	24,670	0.33	67	151K	4B
1403/05/31	24,330	24,330	24,980	24,590	(0.08)	94	177K	4B
1403/05/30	25,270	24,290	25,270	24,610	(0.69)	131	344K	8B
1403/05/29	25,190	24,540	25,190	24,780	0.32	50	224K	6B
1403/05/28	25,070	25,070	25,070	24,700	0.49	31	219K	6B
1403/05/27	25,060	25,060	25,060	24,580	0.04	17	20K	504M
1403/05/24	24,320	24,320	24,750	24,570	0.24	40	219K	5B
1403/05/23	24,290	24,290	24,770	24,510	(0.08)	60	79K	2B
1403/05/22	24,620	24,600	24,620	24,530	0.62	75	572K	14B
1403/05/21	24,600	24,600	24,600	24,380	0.08	20	93K	2B
1403/05/20	24,320	24,310	24,550	24,360	0.21	50	268K	7B
1403/05/16	24,510	24,090	24,510	24,310	(0.08)	80	112K	3B
1403/05/15	24,510	24,310	24,510	24,330	0.25	45	225K	6B
1403/05/14	24,210	24,060	24,460	24,270	0.21	209	259K	6B
1403/05/13	24,470	23,690	24,470	24,220	(3.89)	613	698K	17B
1403/05/10	24,460	24,460	25,000	25,200	(3.15)	130	525K	13B
1403/05/09	25,680	25,500	26,060	26,020	(1.74)	265	499K	13B
1403/05/08	25,880	25,610	26,270	26,480	(0.79)	323	202K	5B
1403/05/06	25,700	25,700	26,900	26,690	0.79	28	467K	13B
1403/05/03	26,130	26,130	26,990	26,480	0.08	88	223K	6B
1403/05/02	26,030	26,030	26,820	26,460	(1.27)	54	666K	18B
1403/05/01	26,020	26,020	26,300	26,800	(1.0)	588	264K	7B
1403/04/31	26,210	26,030	26,960	27,070	(0.11)	53	30K	780M
1403/04/30	26,210	26,200	27,000	27,100	(0.07)	17	21K	553M
1403/04/27	26,800	26,800	27,580	27,120	(0.04)	65	276K	7B
1403/04/24	26,940	26,620	27,580	27,130	0.33	1,067	631K	17B
1403/04/23	25,720	25,720	28,380	27,040	0.11	72	609K	16B
1403/04/20	26,950	26,940	28,000	27,010	0.26	83	544K	15B
1403/04/19	26,220	26,220	27,390	26,940	0.0	69	429K	12B
1403/04/18	27,780	26,110	27,780	26,940	(0.07)	51	54K	1B
1403/04/17	27,320	26,000	27,320	26,960	4.58	181	1M	35B
1403/04/16	26,480	26,480	26,480	25,780	3.16	37	474K	13B
1403/04/13	25,580	24,990	25,740	24,990	0.44	90	547K	14B
1403/04/12	25,250	24,490	25,500	24,880	2.73	296	1M	30B
1403/04/11	24,590	24,280	25,300	24,220	0.33	66	107K	3B
1403/04/10	25,210	23,630	25,210	24,140	0.0	46	38K	906M
1403/04/09	22,970	22,970	25,290	24,140	0.37	58	107K	3B
1403/04/06	23,900	23,550	24,460	24,050	0.25	22	129K	3B
1403/04/04	23,420	23,420	24,180	23,990	1.18	47	538K	13B
1403/04/03	23,720	23,720	23,940	23,710	0.98	157	448K	11B
1403/04/02	23,910	23,540	23,910	23,480	0.13	66	111K	3B
1403/03/30	23,640	23,600	23,870	23,450	0.17	76	91K	2B
1403/03/29	23,210	23,210	23,800	23,410	(0.04)	52	55K	1B
1403/03/27	23,120	23,090	23,690	23,420	(0.55)	136	291K	7B
1403/03/26	23,050	23,020	23,940	23,550	0.30	141	388K	9B
1403/03/23	23,790	23,520	23,790	23,480	0.64	110	297K	7B
1403/03/22	23,330	23,000	23,330	23,330	1.97	97	1M	30B
1403/03/21	22,700	22,700	22,880	22,880	1.96	102	2M	57B
1403/03/20	22,270	22,250	22,750	22,440	(1.15)	394	818K	18B
1403/03/19	22,670	22,670	23,010	22,700	(1.86)	655	891K	20B
1403/03/07	26,000	25,950	26,810	26,250	(0.61)	293	663K	17B
1403/03/06	26,000	25,990	26,800	26,410	(0.41)	524	3M	84B
1403/03/05	26,300	26,300	27,070	26,520	(0.08)	261	458K	12B
1403/03/01	26,220	26,110	27,040	26,540	0.04	130	119K	3B
1403/02/30	26,980	26,110	28,100	26,530	(5.22)	310	1M	30B
1403/02/29	27,050	27,050	28,540	27,990	(1.06)	150	352K	10B
1403/02/26	27,910	26,660	28,770	28,290	(1.12)	806	417K	12B
1403/02/25	27,900	27,900	29,690	28,610	0.25	82	324K	9B
1403/02/24	28,460	27,870	29,130	28,540	(1.72)	168	555K	16B
1403/02/23	28,670	28,460	29,600	29,040	(1.49)	366	519K	15B
1403/02/22	29,600	28,820	29,770	29,480	(0.17)	182	546K	16B
1403/02/19	28,950	28,700	29,980	29,530	(0.17)	218	343K	10B
1403/02/18	29,450	28,790	29,990	29,580	(0.64)	371	505K	15B
1403/02/17	29,450	29,450	30,000	29,770	(0.03)	118	218K	6B
1403/02/16	29,500	29,500	30,000	29,780	(0.3)	131	352K	10B
1403/02/12	30,130	29,570	30,880	29,870	(0.86)	1,471	620K	18B
1403/02/11	30,790	29,800	30,790	30,130	(0.4)	314	442K	13B
1403/02/10	30,340	29,960	31,360	30,250	(3.26)	1,091	1M	45B
1403/02/09	29,900	29,900	31,700	31,270	1.79	724	2M	62B
1403/02/08	29,500	29,450	30,970	30,720	6.11	827	4M	120B
1403/02/05	28,940	28,840	29,480	28,950	0.03	159	328K	10B
1403/02/04	29,010	28,620	29,030	28,940	(0.31)	668	372K	11B
1403/02/03	29,100	28,320	29,110	29,030	(0.27)	291	256K	7B
1403/02/02	30,000	28,830	30,000	29,110	0.03	203	607K	18B
1403/02/01	29,600	29,270	30,760	29,100	0.87	80	204K	6B
1403/01/29	29,130	28,730	29,130	28,850	0.0	51	53K	2B
1403/01/28	28,850	28,850	29,260	28,850	(1.0)	138	1M	29B
1403/01/27	29,640	29,060	29,640	29,140	(0.72)	315	1M	36B
1403/01/26	29,190	29,190	29,210	29,350	(0.44)	72	400K	12B
1403/01/25	30,220	28,700	30,220	29,480	(1.54)	399	536K	16B
1403/01/21	30,000	29,240	31,230	29,940	(0.73)	440	2M	48B
1403/01/20	30,550	29,970	30,550	30,160	(0.07)	136	157K	5B
1403/01/19	30,150	29,760	30,500	30,180	(0.49)	646	346K	10B
1403/01/18	30,970	29,890	30,970	30,330	(0.85)	170	645K	19B
1403/01/15	30,140	30,140	30,720	30,590	(0.46)	258	417K	13B
1403/01/14	30,000	30,000	30,970	30,730	(0.77)	226	370K	11B
1403/01/11	31,150	30,310	31,190	30,970	(0.64)	252	560K	17B
1403/01/08	31,200	30,880	31,200	31,170	(0.22)	161	318K	10B
1403/01/07	31,340	30,900	31,340	31,240	(0.48)	148	360K	11B
1403/01/06	32,450	30,980	32,540	31,390	0.19	210	378K	12B
1403/01/05	30,920	30,920	32,550	31,330	1.10	140	268K	9B
1402/12/28	30,570	30,410	31,680	30,990	0.36	82	449K	14B
1402/12/27	31,440	30,500	31,440	30,880	(0.1)	110	355K	11B
1402/12/26	30,500	30,500	31,000	30,910	0.0	91	126K	4B
1402/12/23	31,120	30,480	31,140	30,910	(0.16)	118	165K	5B
1402/12/22	30,680	30,650	31,200	30,960	(0.13)	124	482K	15B
1402/12/21	31,100	30,600	31,100	31,000	(0.26)	157	251K	8B
1402/12/20	31,030	31,000	31,880	31,080	0.0	77	384K	12B
1402/12/19	31,000	31,000	31,940	31,080	0.06	94	121K	4B
1402/12/16	31,390	30,600	31,390	31,060	(0.06)	85	118K	4B
1402/12/15	30,950	30,810	31,370	31,080	(1.18)	248	1M	40B
1402/12/14	32,280	30,930	32,280	31,450	(0.16)	93	148K	5B
1402/12/13	31,010	31,000	32,300	31,500	1.22	188	570K	18B
1402/12/12	31,500	31,000	31,500	31,120	(0.45)	291	749K	23B
1402/12/09	33,490	31,130	33,700	31,260	(2.07)	214	1M	40B
1402/12/08	32,500	31,160	32,500	31,920	(1.42)	141	398K	12B
1402/12/07	31,950	31,660	31,950	32,380	(1.25)	110	359K	11B
1402/12/05	31,560	31,520	32,800	32,790	(0.24)	69	94K	3B
1402/12/02	33,000	32,030	33,000	32,870	(0.39)	102	189K	6B
1402/12/01	34,000	32,920	34,000	33,000	0.12	124	213K	7B
1402/11/30	33,880	32,000	33,880	32,960	(0.18)	88	461K	15B
1402/11/29	33,000	32,440	33,300	33,020	0.12	264	521K	17B
1402/11/28	32,400	32,400	33,100	32,980	(0.36)	130	295K	10B
1402/11/25	32,420	32,400	33,170	33,100	(0.36)	123	223K	7B
1402/11/24	32,690	32,420	32,900	33,220	(0.3)	82	124K	4B
1402/11/23	32,950	32,690	33,550	33,320	(1.24)	284	478K	16B
1402/11/21	33,780	33,300	34,000	33,740	(0.09)	92	104K	3B
1402/11/18	32,860	32,850	34,210	33,770	0.30	271	627K	21B
1402/11/17	33,110	33,110	33,920	33,670	(0.03)	145	139K	5B
1402/11/16	33,400	33,010	33,780	33,680	(0.3)	139	181K	6B
1402/11/15	33,670	33,390	33,790	33,780	(0.12)	108	102K	3B
1402/11/14	33,540	32,700	34,340	33,820	(0.27)	485	352K	12B
1402/11/11	33,700	33,380	34,140	33,910	(0.24)	354	521K	18B
1402/11/10	34,090	33,350	34,470	33,990	(0.41)	336	3M	87B
1402/11/09	33,300	33,140	34,520	34,130	(0.03)	333	476K	16B
1402/11/08	33,600	33,310	34,300	34,140	(0.18)	380	300K	10B
1402/11/07	34,450	33,130	34,450	34,200	(0.29)	188	256K	9B
1402/11/04	34,740	32,870	34,750	34,300	(0.87)	123	221K	7B
1402/11/03	35,300	33,820	35,300	34,600	(1.87)	488	569K	19B
1402/11/02	34,220	34,190	35,220	35,260	(0.37)	102	173K	6B
1402/11/01	35,760	33,990	35,760	35,390	(1.06)	215	354K	12B
1402/10/30	35,200	35,000	36,400	35,770	(0.14)	270	342K	12B
1402/10/27	35,890	35,600	35,900	35,820	(0.36)	444	481K	17B
1402/10/26	35,780	35,000	36,480	35,950	(0.25)	239	393K	14B
1402/10/25	36,370	35,780	36,750	36,040	0.08	376	578K	21B
1402/10/24	35,960	35,100	36,500	36,010	0.36	221	296K	11B
1402/10/23	35,720	35,400	36,410	35,880	0.48	192	383K	14B
1402/10/20	36,400	35,490	36,400	35,710	0.25	204	288K	10B
1402/10/19	35,720	34,890	36,110	35,620	(0.97)	999	916K	33B
1402/10/18	35,380	35,380	36,470	35,970	0.98	352	888K	32B
1402/10/17	34,000	34,000	35,900	35,620	0.11	349	824K	29B
1402/10/16	34,520	34,520	35,790	35,580	0.45	464	1M	36B
1402/10/13	35,130	34,400	35,600	35,420	(0.17)	167	550K	19B
1402/10/12	35,740	35,450	35,950	35,480	0.03	236	293K	10B
1402/10/11	35,790	35,320	35,950	35,470	0.42	334	1M	42B
1402/10/10	36,000	35,020	36,000	35,320	0.68	359	1M	44B
1402/10/09	34,940	34,120	35,700	35,080	1.59	165	779K	27B
1402/10/06	34,900	34,100	34,950	34,530	0.52	289	449K	16B
1402/10/05	34,000	34,000	35,470	34,350	1.00	225	475K	16B
1402/10/04	33,110	33,110	34,760	34,010	2.72	241	1M	35B
1402/10/03	32,480	32,480	33,440	33,110	0.24	269	892K	30B
1402/10/02	33,200	33,000	33,200	33,030	0.0	121	820K	27B
1402/09/29	33,150	33,150	33,430	33,030	0.12	59	134K	4B
1402/09/28	33,530	32,900	33,530	32,990	0.27	130	425K	14B
1402/09/27	32,010	32,010	33,500	32,900	1.86	174	691K	23B
1402/09/25	32,430	32,220	33,000	32,300	0.37	114	264K	9B
1402/09/22	31,720	31,720	32,600	32,180	0.66	286	491K	16B
1402/09/21	31,460	31,460	32,470	31,970	0.38	289	518K	17B
1402/09/20	31,580	31,450	32,130	31,850	0.06	383	2M	64B
1402/09/19	31,410	31,100	32,000	31,830	(0.13)	212	633K	20B
1402/09/18	31,980	31,220	32,000	31,870	(0.03)	234	535K	17B
1402/09/15	31,570	31,510	32,000	31,880	0.03	141	311K	10B
1402/09/14	31,540	31,510	32,500	31,870	(0.03)	247	835K	27B
1402/09/13	31,400	31,220	32,000	31,880	(0.13)	205	740K	24B
1402/09/12	31,810	31,200	32,000	31,920	(0.16)	251	423K	13B
1402/09/11	31,990	31,790	32,490	31,970	0.47	245	683K	22B
1402/09/08	31,790	31,770	32,000	31,820	0.32	193	738K	24B
1402/09/07	32,000	31,500	32,000	31,720	0.06	366	669K	21B
1402/09/06	31,800	31,670	32,040	31,700	0.03	130	271K	9B
1402/09/05	31,090	31,080	32,000	31,690	0.19	215	255K	8B
1402/09/04	31,450	31,360	31,790	31,630	(0.06)	130	185K	6B
1402/09/01	31,400	31,400	31,920	31,650	0.13	147	275K	9B
1402/08/30	31,820	31,070	31,840	31,610	0.06	257	388K	12B
1402/08/29	31,090	31,090	31,610	31,590	(0.03)	100	162K	5B
1402/08/28	31,080	31,080	31,890	31,600	(0.03)	61	82K	3B
1402/08/27	31,010	31,010	31,730	31,610	(0.38)	162	235K	7B
1402/08/24	31,720	31,690	31,780	31,730	0.0	77	191K	6B
1402/08/23	31,650	31,120	31,780	31,730	(0.06)	172	596K	19B
1402/08/22	30,800	30,650	31,900	31,750	(0.03)	118	173K	5B
1402/08/21	31,500	30,820	31,900	31,760	(0.09)	145	377K	12B
1402/08/20	31,900	31,410	32,000	31,790	0.0	168	377K	12B
1402/08/17	31,620	31,450	32,110	31,790	(0.47)	528	650K	21B
1402/08/16	31,970	31,300	32,000	31,940	(0.09)	378	2M	64B
1402/08/15	31,140	31,100	32,390	31,970	2.80	360	2M	71B
1402/08/14	30,480	30,480	31,330	31,100	4.05	277	1M	41B
1402/08/13	29,700	29,540	30,480	29,890	0.64	344	3M	90B
1402/08/10	29,750	28,600	29,830	29,700	(0.13)	251	370K	11B
1402/08/09	29,000	28,950	30,000	29,740	0.0	77	191K	6B
1402/08/08	29,800	29,500	30,400	29,740	1.78	128	823K	25B
1402/08/07	29,500	28,390	29,500	29,220	0.03	69	112K	3B
1402/08/06	29,060	28,400	30,000	29,210	(2.18)	120	511K	15B
1402/08/03	29,310	29,300	30,100	29,860	0.07	151	622K	19B
1402/08/02	29,560	28,920	30,200	29,840	(0.63)	164	301K	9B
1402/08/01	30,060	29,150	30,060	30,030	(0.07)	96	226K	7B
1402/07/30	29,900	29,900	30,600	30,050	0.17	87	169K	5B
1402/07/29	30,000	29,880	30,300	30,000	0.33	90	631K	19B
1402/07/26	28,610	28,600	30,090	29,900	1.25	296	1M	38B
1402/07/25	28,580	28,580	29,750	29,530	0.48	172	822K	24B
1402/07/24	28,910	28,910	29,600	29,390	(0.14)	310	585K	17B
1402/07/23	29,250	29,190	29,810	29,430	(0.64)	200	590K	17B
1402/07/22	29,640	29,240	30,000	29,620	(0.07)	156	464K	14B
1402/07/19	29,450	29,430	30,200	29,640	0.17	131	467K	14B
1402/07/18	29,200	29,200	29,900	29,590	0.34	161	324K	10B
1402/07/17	29,780	29,410	29,790	29,490	0.24	88	406K	12B
1402/07/16	29,840	29,000	29,840	29,420	(2.19)	233	1M	32B
1402/07/15	30,490	29,800	30,510	30,080	0.97	140	439K	13B
1402/07/12	30,000	29,810	30,480	29,790	0.91	151	288K	9B
1402/07/10	29,600	29,050	30,150	29,520	1.10	154	594K	18B
1402/07/09	29,100	29,100	29,640	29,200	0.24	134	229K	7B
1402/07/08	29,040	28,980	29,670	29,130	0.34	122	497K	15B
1402/07/05	29,400	28,840	29,400	29,030	(0.1)	135	233K	7B
1402/07/04	29,450	28,710	29,450	29,060	(0.14)	71	320K	9B
1402/07/03	29,800	28,870	29,800	29,100	(0.17)	101	315K	9B
1402/07/01	29,100	29,100	29,690	29,150	0.21	96	435K	13B
1402/06/29	29,290	28,680	29,550	29,090	(0.03)	92	183K	5B
1402/06/28	28,670	28,670	29,500	29,100	0.24	109	345K	10B
1402/06/27	28,870	28,870	29,590	29,030	0.66	176	418K	12B
1402/06/26	28,350	28,350	29,450	28,840	0.77	364	1M	38B
1402/06/22	28,350	28,340	29,150	28,620	0.10	193	611K	17B
1402/06/21	28,890	28,660	28,890	28,590	0.49	180	512K	15B
1402/06/20	27,810	27,810	28,700	28,450	0.0	215	1M	38B
1402/06/19	27,620	27,620	28,700	28,450	(0.25)	164	775K	22B
1402/06/18	28,160	28,160	28,950	28,520	(0.18)	414	1M	39B
1402/06/14	28,230	28,230	29,070	28,570	0.21	310	722K	21B
1402/06/13	28,500	28,460	28,840	28,510	0.39	222	606K	17B
1402/06/12	27,800	27,750	28,700	28,400	0.42	184	654K	19B
1402/06/11	28,650	27,570	28,780	28,280	(0.77)	176	566K	16B
1402/06/08	28,350	28,150	29,000	28,500	1.24	242	1M	29B
1402/06/07	27,110	27,110	28,890	28,150	0.57	181	489K	14B
1402/06/06	27,730	27,720	28,600	27,990	0.65	156	417K	12B
1402/06/05	27,060	27,050	28,850	27,810	1.16	132	297K	8B
1402/06/04	28,190	27,190	28,190	27,490	1.59	131	598K	17B
1402/06/01	27,050	26,850	28,350	27,060	0.22	76	240K	7B
1402/05/31	26,640	26,030	26,990	27,000	(0.15)	99	137K	4B
1402/05/30	27,190	26,650	27,190	27,040	(0.04)	229	389K	11B
1402/05/29	26,300	26,300	27,120	27,050	(0.26)	222	242K	7B
1402/05/28	26,760	26,230	26,900	27,120	(0.66)	114	211K	6B
1402/05/25	27,000	26,550	27,000	27,300	(0.33)	109	115K	3B
1402/05/24	27,010	27,010	27,390	27,390	(0.15)	51	128K	3B
1402/05/23	27,360	27,280	27,720	27,430	0.18	125	269K	7B
1402/05/22	27,270	26,560	27,800	27,380	(0.22)	110	284K	8B
1402/05/21	27,540	26,750	28,200	27,440	(0.72)	142	418K	11B
1402/05/18	27,810	27,210	27,810	27,640	(1.57)	254	719K	20B
1402/05/17	28,330	27,710	28,840	28,080	(2.4)	384	920K	26B
1402/05/16	28,890	28,390	29,450	28,770	(1.54)	376	1M	33B
1402/05/15	29,580	28,710	29,580	29,220	(0.61)	175	623K	18B
1402/05/14	30,170	29,040	30,190	29,400	(0.24)	453	2M	50B
1402/05/10	29,360	29,340	29,990	29,470	0.37	75	336K	10B
1402/05/09	29,400	29,000	29,650	29,360	(0.17)	83	246K	7B
1402/05/08	29,500	29,000	29,600	29,410	(0.64)	154	500K	15B
1402/05/07	29,980	28,660	29,980	29,600	0.44	177	820K	24B
1402/05/04	30,000	29,100	30,000	29,470	(0.47)	132	441K	13B
1402/05/03	29,800	29,160	29,800	29,610	(0.54)	165	466K	14B
1402/05/02	29,910	28,700	30,190	29,770	(0.03)	177	641K	19B
1402/05/01	28,900	28,900	30,270	29,780	0.0	152	430K	13B
1402/04/31	30,350	28,660	30,900	29,780	(0.5)	193	637K	19B
1402/04/28	30,290	29,240	30,330	29,930	3.60	275	921K	28B
1402/04/27	28,900	28,800	29,500	28,890	2.81	168	571K	17B
1402/04/26	28,620	27,330	28,790	28,100	(2.29)	876	3M	81B
1402/04/25	29,050	28,510	29,050	28,760	(1.03)	159	655K	19B
1402/04/24	29,120	28,840	29,450	29,060	0.41	127	641K	19B
1402/04/21	29,110	28,040	29,180	28,940	(1.9)	302	2M	72B
1402/04/20	30,000	29,100	30,000	29,500	(0.97)	232	1M	38B
1402/04/19	28,980	28,970	30,210	29,790	(0.37)	251	713K	21B
1402/04/18	30,180	29,330	30,700	29,900	(3.14)	450	1M	42B
1402/04/17	29,600	29,600	31,500	30,870	(0.13)	446	725K	22B
1402/04/14	30,590	30,590	31,790	30,910	1.11	256	809K	25B
1402/04/13	30,110	29,350	30,900	30,570	3.87	347	947K	29B
1402/04/12	29,000	29,000	30,000	29,430	0.03	246	763K	22B
1402/04/11	29,120	29,000	29,880	29,420	0.34	186	452K	13B
1402/04/10	30,000	28,950	30,000	29,320	(1.41)	303	852K	25B
1402/04/07	28,900	28,900	30,300	29,740	(0.13)	263	529K	16B
1402/04/06	29,240	28,700	30,040	29,780	4.09	512	2M	49B
1402/04/05	27,990	27,910	28,940	28,610	2.66	274	1M	31B
1402/04/04	28,330	27,130	28,370	27,870	0.0	160	768K	21B
1402/04/03	27,040	27,020	28,000	27,870	(0.21)	171	543K	15B
1402/03/31	28,000	27,620	28,700	27,930	0.50	166	568K	16B
1402/03/30	27,550	27,300	28,000	27,790	2.70	319	1M	37B
1402/03/29	26,470	26,010	27,170	27,060	4.56	275	2M	52B
1402/03/28	25,510	25,440	26,370	25,880	1.21	281	967K	25B
1402/03/27	25,490	25,190	26,000	25,570	0.43	170	753K	19B
1402/03/24	25,230	25,000	25,770	25,460	0.99	218	867K	22B
1402/03/23	25,550	24,530	25,780	25,210	2.65	220	817K	21B
1402/03/22	25,880	24,270	25,880	24,560	(3.84)	904	4M	97B
1402/03/21	25,710	25,200	26,260	25,540	(0.7)	496	2M	48B
1402/03/20	26,520	25,710	26,800	25,720	(4.95)	541	5M	119B
1402/03/17	27,000	26,540	27,450	27,060	0.78	261	951K	26B
1402/03/08	30,000	29,860	31,400	30,310	0.97	608	3M	80B
1402/03/07	31,570	29,990	31,570	30,020	(4.88)	578	3M	91B
1402/03/06	32,000	30,840	32,000	31,560	1.15	442	1M	33B
1402/03/03	31,800	30,530	31,890	31,200	0.39	341	674K	21B
1402/03/02	30,550	30,550	31,870	31,080	0.03	455	933K	29B
1402/03/01	31,250	30,800	31,900	31,070	0.26	346	1M	36B
1402/02/31	31,170	30,210	31,500	30,990	2.99	338	869K	27B
1402/02/30	30,060	29,200	30,220	30,090	4.52	613	3M	79B
1402/02/27	28,000	27,900	29,380	28,790	1.12	239	567K	16B
1402/02/25	29,000	27,540	29,000	28,470	2.82	294	1M	30B
1402/02/24	27,000	27,000	27,910	27,690	4.14	229	916K	25B
1402/02/23	26,690	26,430	28,890	26,590	(4.42)	581	3M	68B
1402/02/20	30,140	27,280	30,140	27,820	(3.1)	559	3M	79B
1402/02/19	28,360	28,360	29,850	28,710	(3.82)	807	4M	112B
1402/02/18	29,850	29,850	29,860	29,850	(5.0)	308	2M	50B
1402/02/17	32,980	31,370	33,050	31,420	(4.85)	508	4M	140B
1402/02/16	33,000	32,100	33,690	33,020	2.48	709	2M	65B
1402/02/13	33,630	31,700	33,630	32,220	(0.46)	713	4M	119B
1402/02/12	31,390	31,390	32,790	32,370	3.65	726	3M	104B
1402/02/11	31,600	30,800	32,590	31,230	(2.83)	1,008	4M	120B
1402/02/10	32,700	31,510	32,930	32,140	0.47	676	2M	66B
1402/02/09	32,780	31,770	32,780	31,990	0.09	780	3M	100B
1402/02/06	31,980	31,380	32,500	31,960	(2.08)	1,176	3M	102B
1402/02/05	34,380	31,870	34,380	32,640	(0.64)	1,844	3M	87B
1402/02/04	32,800	31,930	33,150	32,850	4.02	874	3M	87B
1402/01/30	31,080	30,200	31,920	31,580	3.88	1,154	5M	148B
1402/01/29	31,000	29,660	31,260	30,400	1.71	1,085	4M	122B
1402/01/28	30,710	29,330	30,710	29,890	(1.39)	965	3M	78B
1402/01/27	30,340	29,700	30,340	30,310	4.88	1,268	7M	204B
1402/01/26	28,500	28,500	28,910	28,900	4.94	228	2M	56B
1402/01/22	27,800	26,550	27,800	27,540	(0.54)	2,022	3M	73B
1402/01/21	28,200	26,980	28,870	27,690	(1.7)	1,504	4M	101B
1402/01/20	28,000	27,500	28,900	28,170	(0.07)	931	3M	77B
1402/01/19	28,100	27,410	28,240	28,190	4.80	985	4M	118B
1402/01/16	26,470	25,900	27,460	26,900	2.83	945	4M	118B
1402/01/15	26,120	25,920	26,820	26,160	0.96	1,018	4M	108B
1402/01/14	25,520	24,860	26,440	25,910	(0.04)	1,294	5M	136B
1402/01/09	25,460	25,460	26,450	25,920	2.13	957	2M	57B
1402/01/08	25,000	24,800	25,420	25,380	4.83	1,207	8M	197B
1402/01/06	22,700	22,660	23,760	23,180	1.58	409	2M	42B
1402/01/05	23,350	22,500	23,350	22,820	(2.23)	688	2M	52B
1401/12/28	24,100	22,840	24,720	23,340	(1.68)	697	2M	49B
1401/12/27	23,200	22,710	23,760	23,740	4.90	672	7M	162B
1401/12/24	22,200	22,000	22,690	22,630	4.72	476	6M	129B
1401/12/23	21,740	21,250	21,990	21,610	(0.6)	596	2M	40B
1401/12/22	21,990	21,600	22,290	21,740	(3.03)	1,166	5M	107B
1401/12/21	23,580	22,070	23,580	22,420	(2.56)	247	1M	30B
1401/12/20	22,810	22,810	23,970	23,010	0.39	192	530K	12B
1401/12/16	23,300	22,670	23,560	22,920	0.39	168	505K	12B
1401/12/15	22,500	22,500	23,260	22,830	0.26	131	222K	5B
1401/12/14	23,800	22,490	23,800	22,770	(0.09)	293	2M	35B
1401/12/13	23,300	22,310	23,300	22,790	(2.52)	1,340	3M	61B
1401/12/10	23,010	22,950	23,940	23,380	(1.43)	755	2M	45B
1401/12/09	23,700	23,260	24,200	23,720	0.08	321	1M	27B
1401/12/08	23,350	23,100	24,400	23,700	(1.33)	615	1M	27B
1401/12/07	25,560	23,500	25,560	24,020	(1.52)	536	2M	46B
1401/12/06	23,470	23,470	24,530	24,390	4.36	466	4M	95B
1401/12/03	23,890	22,800	23,890	23,370	(0.93)	384	393K	9B
1401/12/02	23,850	23,000	23,900	23,590	3.60	336	1M	30B
1401/12/01	22,650	22,210	23,080	22,770	3.55	258	2M	38B
1401/11/30	21,430	21,430	22,700	21,990	0.09	354	771K	17B
1401/11/26	21,930	21,630	22,640	21,970	(3.17)	884	1M	27B
1401/11/25	23,150	22,070	23,150	22,690	(1.65)	751	534K	12B
1401/11/24	23,190	22,740	23,190	23,070	(0.56)	451	372K	9B
1401/11/23	23,490	22,700	23,500	23,200	(1.32)	1,070	652K	15B
1401/11/19	23,300	23,200	23,860	23,510	1.60	251	851K	20B
1401/11/18	23,630	22,840	23,630	23,140	0.13	172	398K	9B
1401/11/17	22,450	22,450	23,540	23,110	(0.73)	445	445K	10B
1401/11/16	22,590	22,590	23,600	23,280	(1.61)	179	914K	21B
1401/11/12	23,400	22,850	23,930	23,660	1.02	229	2M	39B
1401/11/11	23,900	22,550	23,900	23,420	0.90	278	2M	35B
1401/11/10	23,580	22,420	23,950	23,210	(1.65)	425	3M	68B
1401/11/09	24,830	23,590	24,830	23,600	(4.95)	539	5M	115B
1401/11/08	24,500	24,350	25,330	24,830	(0.8)	332	1M	32B
1401/11/05	25,730	24,070	25,740	25,030	2.04	953	3M	78B
1401/11/04	23,090	23,090	24,950	24,530	3.20	654	3M	82B
1401/11/03	23,210	22,930	24,250	23,770	1.62	363	868K	21B
1401/11/02	23,800	22,660	24,290	23,390	(1.64)	443	2M	40B
1401/11/01	25,000	23,370	25,390	23,780	(3.29)	772	4M	88B
1401/10/28	24,200	24,120	25,470	24,590	(2.15)	591	1M	29B
1401/10/27	25,180	24,070	25,730	25,130	2.53	715	2M	47B
1401/10/26	24,530	23,810	24,530	24,510	4.88	679	3M	83B
1401/10/24	22,660	21,540	23,780	23,370	3.18	687	3M	63B
1401/10/21	21,400	21,390	22,960	22,650	3.57	678	4M	89B
1401/10/20	21,390	20,800	22,300	21,870	2.24	493	2M	34B
1401/10/19	20,610	19,660	21,690	21,390	3.53	843	3M	71B
1401/10/18	20,480	20,090	20,740	20,660	4.55	564	4M	91B
1401/10/17	19,950	19,420	20,070	19,760	0.97	446	3M	67B
1401/10/14	19,370	19,350	19,600	19,570	(1.86)	256	678K	13B
1401/10/13	20,250	19,510	20,290	19,940	(1.72)	427	2M	32B
1401/10/12	19,710	19,710	20,650	20,290	2.63	307	932K	19B
1401/10/11	19,500	19,330	20,260	19,770	(1.98)	297	945K	19B
1401/10/10	20,290	19,960	20,690	20,170	(4.0)	392	1M	23B
1401/10/07	20,900	20,800	21,460	21,010	1.01	664	4M	75B
1401/10/05	20,270	20,270	21,000	20,800	0.43	262	615K	13B
1401/10/04	20,800	20,590	21,100	20,710	1.27	261	738K	15B
1401/10/03	19,380	19,380	20,740	20,450	3.49	529	3M	71B
1401/09/30	19,890	19,480	20,000	19,760	(0.35)	158	304K	6B
1401/09/29	19,890	19,230	19,980	19,830	0.46	168	1M	22B
1401/09/28	19,690	19,570	19,970	19,740	2.23	220	1M	22B
1401/09/27	19,400	19,400	19,700	19,310	1.69	209	532K	10B
1401/09/26	19,400	18,650	19,400	18,990	(2.42)	338	1M	21B
1401/09/23	19,600	19,100	20,140	19,460	(2.16)	281	991K	19B
1401/09/22	19,370	19,370	20,200	19,890	2.58	220	1M	21B
1401/09/21	18,610	18,610	19,760	19,390	3.03	257	2M	32B
1401/09/20	18,860	18,500	18,940	18,820	(0.16)	135	368K	7B
1401/09/19	19,590	18,760	19,600	18,850	(4.51)	272	2M	31B
1401/09/16	20,080	19,310	20,080	19,740	(1.5)	186	482K	9B
1401/09/15	19,950	19,730	20,100	20,040	(0.6)	122	353K	7B
1401/09/14	20,020	20,000	20,350	20,160	(0.1)	131	828K	17B
1401/09/13	20,210	20,050	20,390	20,180	0.10	100	320K	6B
1401/09/12	20,200	19,830	20,350	20,160	0.80	255	2M	31B
1401/09/09	20,390	19,960	20,390	20,000	0.20	127	326K	7B
1401/09/08	20,480	19,400	20,480	19,960	(0.15)	159	263K	5B
1401/09/07	19,650	19,650	20,250	19,990	0.05	152	338K	7B
1401/09/06	19,800	19,650	20,160	19,980	0.50	162	628K	13B
1401/09/05	19,450	19,450	20,050	19,880	2.63	294	811K	16B
1401/09/02	19,350	18,950	19,560	19,370	(0.36)	111	220K	4B
1401/09/01	19,100	19,100	19,490	19,440	(0.26)	71	208K	4B
1401/08/30	19,800	19,100	19,800	19,490	0.15	83	324K	6B
1401/08/29	19,900	19,070	19,900	19,460	(0.46)	116	396K	8B
1401/08/28	19,920	19,000	20,020	19,550	0.15	162	428K	8B
1401/08/25	19,100	18,980	19,900	19,520	2.85	329	3M	59B
1401/08/24	19,000	18,620	19,200	18,980	0.16	134	358K	7B
1401/08/23	19,030	18,510	19,040	18,950	(0.37)	117	384K	7B
1401/08/22	18,750	18,300	19,090	19,020	(0.63)	152	238K	4B
1401/08/21	19,140	18,740	19,710	19,140	0.0	193	381K	7B
1401/08/18	18,430	18,240	19,460	19,140	(0.31)	157	250K	5B
1401/08/17	18,770	18,170	19,460	19,200	3.56	320	1M	22B
1401/08/16	17,400	17,300	18,760	18,540	3.75	329	2M	29B
1401/08/15	17,290	17,290	17,880	17,870	4.93	301	1M	26B
1401/08/14	16,990	16,980	17,300	17,030	3.34	113	637K	11B
1401/08/11	16,680	16,300	16,700	16,480	0.06	108	208K	3B
1401/08/10	16,450	16,450	16,880	16,470	0.12	219	1M	22B
1401/08/09	16,990	16,500	16,990	16,450	0.30	72	190K	3B
1401/08/08	15,530	15,530	16,830	16,400	1.17	176	867K	14B
1401/08/07	15,700	15,700	16,330	16,210	(0.73)	118	253K	4B
1401/08/04	16,190	15,760	16,620	16,330	(1.09)	107	293K	5B
1401/08/03	16,510	16,140	16,560	16,510	(2.77)	222	585K	10B
1401/08/02	17,050	16,500	17,050	16,980	(0.24)	94	118K	2B
1401/08/01	16,870	16,670	17,080	17,020	(0.35)	142	338K	6B
1401/07/30	17,630	16,870	17,640	17,080	(3.77)	377	978K	17B
1401/07/27	17,410	17,410	17,770	17,750	(0.11)	67	90K	2B
1401/07/26	17,930	17,510	17,930	17,770	0.0	51	86K	2B
1401/07/25	17,490	17,390	17,760	17,770	(0.17)	59	111K	2B
1401/07/24	17,750	17,370	17,750	17,800	(0.28)	94	144K	3B
1401/07/23	17,780	17,700	18,330	17,850	0.06	77	105K	2B
1401/07/20	17,900	17,470	18,200	17,840	0.45	172	1M	18B
1401/07/19	18,050	17,380	18,080	17,760	(0.67)	172	470K	8B
1401/07/18	17,740	17,700	18,000	17,880	(0.28)	92	297K	5B
1401/07/17	17,710	17,710	17,980	17,930	(0.33)	90	311K	6B
1401/07/16	17,860	17,700	18,090	17,990	(0.61)	179	637K	11B
1401/07/12	17,780	17,750	18,370	18,100	(0.33)	103	232K	4B
1401/07/11	18,520	17,730	18,590	18,160	(1.57)	207	507K	9B
1401/07/10	18,230	17,920	18,590	18,450	(0.59)	171	266K	5B
1401/07/09	18,240	18,240	18,620	18,560	(0.27)	96	164K	3B
1401/07/06	18,520	18,520	18,970	18,610	0.11	84	170K	3B
1401/07/04	18,220	18,220	18,770	18,590	(0.05)	76	163K	3B
1401/07/02	18,430	18,230	18,960	18,600	(1.59)	141	498K	9B
1401/06/30	18,700	18,600	19,000	18,900	(0.26)	93	173K	3B
1401/06/29	18,800	18,800	18,990	18,950	(0.05)	62	100K	2B
1401/06/28	18,870	18,870	19,230	18,960	0.0	57	109K	2B
1401/06/27	19,000	18,880	19,320	18,960	(1.1)	127	851K	16B
1401/06/23	19,320	18,840	19,600	19,170	0.05	132	369K	7B
1401/06/22	19,900	18,890	19,900	19,160	(0.05)	135	262K	5B
1401/06/21	18,820	18,730	19,230	19,170	(0.36)	141	221K	4B
1401/06/20	18,960	18,840	19,730	19,240	(0.52)	137	268K	5B
1401/06/19	19,820	18,900	19,820	19,340	(1.07)	156	434K	8B
1401/06/16	19,440	19,200	19,800	19,550	(0.81)	142	417K	8B
1401/06/15	19,450	19,430	20,020	19,710	(0.61)	122	358K	7B
1401/06/14	19,580	19,540	19,990	19,830	(0.15)	103	163K	3B
1401/06/13	19,490	19,490	19,960	19,860	0.0	80	154K	3B
1401/06/12	19,990	19,440	20,100	19,860	(0.3)	170	358K	7B
1401/06/09	20,050	19,840	20,070	19,920	0.35	142	551K	11B
1401/06/08	19,810	19,800	20,120	19,850	0.25	83	241K	5B
1401/06/07	20,000	19,650	20,000	19,800	0.0	112	169K	3B
1401/06/06	19,440	19,440	19,850	19,800	(0.15)	81	167K	3B
1401/06/05	19,500	19,420	20,260	19,830	1.74	227	686K	14B
1401/06/02	19,400	19,400	19,880	19,490	0.83	158	389K	8B
1401/06/01	18,990	18,990	19,690	19,330	1.42	167	626K	12B
1401/05/31	19,030	18,990	19,290	19,060	(0.63)	216	891K	17B
1401/05/30	19,360	18,920	19,360	19,180	0.0	131	366K	7B
1401/05/29	18,950	18,840	19,380	19,180	(0.05)	180	414K	8B
1401/05/26	19,050	18,980	19,700	19,190	(0.1)	158	246K	5B
1401/05/25	19,450	19,120	19,450	19,210	(0.26)	185	917K	18B
1401/05/24	19,530	18,960	19,530	19,260	(0.41)	229	398K	8B
1401/05/23	19,090	19,090	19,560	19,340	(0.15)	191	289K	6B
1401/05/22	19,000	19,000	19,830	19,370	0.36	278	659K	13B
1401/05/19	19,470	18,950	19,470	19,300	(0.62)	221	374K	7B
1401/05/18	19,780	19,310	19,800	19,420	0.73	145	383K	8B
1401/05/15	19,430	18,980	19,770	19,280	1.85	240	557K	11B
1401/05/12	18,650	18,650	19,260	18,930	0.37	212	332K	6B
1401/05/11	19,330	18,800	19,330	18,860	(0.05)	200	637K	12B
1401/05/10	18,480	18,250	19,270	18,870	0.11	217	516K	10B
1401/05/09	18,520	18,420	18,970	18,850	(1.98)	248	612K	11B
1401/05/08	20,480	19,000	20,480	19,230	(3.8)	328	2M	31B
1401/05/05	20,390	19,700	20,390	19,990	(0.5)	225	452K	9B
1401/05/04	19,220	19,220	20,410	20,090	0.05	210	596K	12B
1401/05/03	20,500	20,010	20,500	20,080	(4.65)	389	880K	18B
1401/05/02	21,570	20,970	22,000	21,060	(4.58)	450	2M	45B
1401/05/01	21,940	21,000	22,490	22,070	2.32	627	2M	45B
1401/04/29	21,970	20,890	21,970	21,570	(2.13)	573	2M	37B
1401/04/26	22,200	21,360	22,200	22,040	4.21	1,294	7M	147B
1401/04/25	21,150	21,150	21,150	21,150	4.96	173	1M	26B
1401/04/22	19,840	19,660	20,300	20,150	3.12	378	1M	29B
1401/04/21	19,100	19,100	19,900	19,540	(0.26)	406	2M	31B
1401/04/20	19,570	19,000	20,310	19,590	1.08	557	2M	32B
1401/04/18	18,330	18,330	19,600	19,380	3.80	724	2M	38B
1401/04/15	18,470	18,400	18,980	18,670	0.54	322	808K	15B
1401/04/14	18,320	18,300	18,760	18,570	0.60	421	920K	17B
1401/04/13	18,810	18,250	18,810	18,460	(0.38)	370	459K	8B
1401/04/12	18,500	18,400	18,760	18,530	0.49	409	613K	11B
1401/04/11	18,680	18,050	18,680	18,440	(1.28)	265	621K	11B
1401/04/08	18,450	18,440	18,930	18,680	(0.69)	320	888K	17B
1401/04/07	18,450	18,440	19,280	18,810	0.05	429	2M	30B
1401/04/06	18,560	18,500	18,990	18,800	(1.21)	636	2M	47B
1401/04/05	19,350	18,960	19,900	19,030	(4.61)	472	2M	34B
1401/04/04	20,230	19,500	20,230	19,950	(1.38)	383	637K	13B
1401/04/01	20,640	20,000	20,690	20,230	(0.44)	340	2M	37B
1401/03/31	21,110	20,090	21,110	20,320	(2.59)	340	1M	27B
1401/03/30	20,680	20,630	21,430	20,860	(0.86)	377	743K	15B
1401/03/29	20,700	20,660	21,360	21,040	0.29	289	835K	18B
1401/03/28	21,570	20,680	21,900	20,980	(0.47)	685	2M	44B
1401/03/25	21,580	20,670	21,580	21,080	(3.04)	445	1M	23B
1401/03/24	22,080	21,250	22,080	21,740	3.33	833	2M	46B
1401/03/23	21,050	20,520	21,050	21,040	4.94	190	2M	33B
1401/03/10	45,260	45,010	46,300	45,830	0.28	1,265	3M	120B
1401/03/09	45,100	44,860	46,500	45,700	1.87	594	1M	56B
1401/03/08	44,380	43,800	46,270	44,860	(1.64)	538	931K	42B
1401/03/07	46,050	45,050	46,500	45,610	(0.68)	517	712K	32B
1401/03/04	45,000	45,000	46,300	45,920	1.37	504	1M	51B
1401/03/03	45,310	44,500	46,210	45,300	(0.02)	395	803K	36B
1401/03/02	46,880	44,000	47,300	45,310	(1.78)	829	2M	79B
1401/03/01	45,300	45,300	46,940	46,130	2.01	674	2M	88B
1401/02/31	45,800	44,100	45,900	45,220	0.11	616	993K	45B
1401/02/28	46,000	44,490	46,590	45,170	(2.06)	774	911K	41B
1401/02/27	46,890	45,400	46,890	46,120	(1.71)	1,034	1M	67B
1401/02/26	48,590	46,400	48,780	46,920	(1.86)	1,189	2M	94B
1401/02/25	47,600	45,100	48,880	47,810	1.92	1,386	3M	130B
1401/02/24	46,850	46,200	46,920	46,910	4.97	1,445	5M	246B
1401/02/21	43,000	42,900	45,040	44,690	4.17	1,135	3M	151B
1401/02/20	42,180	41,700	43,690	42,900	1.44	699	2M	74B
1401/02/19	42,800	42,030	43,000	42,290	(1.74)	576	600K	25B
1401/02/18	43,300	42,850	43,550	43,040	(0.81)	523	751K	32B
1401/02/17	43,000	42,580	43,950	43,390	1.95	545	837K	36B
1401/02/12	43,190	42,320	43,190	42,560	0.0	511	683K	29B
1401/02/11	43,450	42,000	43,450	42,560	(0.19)	802	959K	41B
1401/02/10	42,960	42,350	43,300	42,640	(0.65)	719	894K	38B
1401/02/07	42,710	42,710	43,600	42,920	0.05	424	1M	43B
1401/02/06	43,150	42,700	43,520	42,900	0.19	469	961K	41B
1401/02/05	43,530	42,210	43,580	42,820	(1.7)	436	661K	28B
1401/02/04	43,870	42,610	44,100	43,560	(0.66)	527	667K	29B
1401/01/31	42,900	42,900	44,450	43,850	3.49	665	944K	41B
1401/01/30	41,250	41,250	43,380	42,370	0.81	603	1M	47B
1401/01/29	41,800	41,210	42,520	42,030	1.33	603	1M	47B
1401/01/28	41,790	40,930	41,990	41,480	1.39	344	439K	18B
1401/01/27	40,990	40,210	41,680	40,910	(0.24)	556	1M	55B
1401/01/24	40,510	40,500	41,600	41,010	(0.07)	443	835K	34B
1401/01/23	41,660	40,470	42,600	41,040	(3.66)	748	1M	56B
1401/01/22	42,440	42,120	43,000	42,600	0.78	720	756K	32B
1401/01/21	40,710	40,710	42,450	42,270	4.55	1,251	3M	121B
1401/01/20	40,020	39,110	40,830	40,430	0.67	525	925K	37B
1401/01/17	41,490	39,150	41,490	40,160	(1.71)	830	2M	62B
1401/01/16	40,600	39,600	41,890	40,860	(0.05)	514	989K	40B
1401/01/15	40,610	40,110	41,900	40,880	(0.32)	562	1M	54B
1401/01/14	42,070	40,790	42,080	41,010	(1.2)	806	2M	64B
1401/01/10	42,320	40,200	42,320	41,510	(1.89)	861	2M	76B
1401/01/09	42,320	41,410	42,320	42,310	4.96	749	4M	180B
1401/01/08	39,380	39,300	40,380	40,310	4.81	203	688K	28B
1401/01/07	38,130	38,060	39,050	38,460	(0.49)	305	408K	16B
1401/01/06	39,730	38,050	39,730	38,650	(0.51)	232	321K	12B
1400/12/28	36,970	36,970	39,600	38,850	2.56	303	442K	17B
1400/12/25	36,390	36,390	38,280	37,880	3.89	293	668K	25B
1400/12/24	36,200	36,200	36,980	36,460	0.47	185	303K	11B
1400/12/23	36,920	36,150	36,920	36,290	0.61	210	298K	11B
1400/12/22	37,200	35,200	37,200	36,070	(1.18)	274	676K	24B
1400/12/21	37,900	36,060	37,900	36,500	(3.62)	349	713K	26B
1400/12/18	38,390	37,550	38,390	37,870	0.21	297	882K	33B
1400/12/17	37,580	36,600	38,560	37,790	(1.72)	359	783K	30B
1400/12/16	37,680	37,390	38,690	38,450	4.34	987	3M	121B
1400/12/15	36,100	35,470	37,150	36,850	4.13	472	1M	46B
1400/12/14	35,780	35,270	35,980	35,390	(1.09)	299	631K	22B
1400/12/11	35,610	35,600	36,200	35,780	0.20	149	270K	10B
1400/12/09	35,440	35,400	36,010	35,710	0.06	136	198K	7B
1400/12/08	35,870	35,380	35,900	35,690	(0.56)	167	250K	9B
1400/12/07	35,760	35,470	36,290	35,890	0.0	213	311K	11B
1400/12/04	35,890	35,600	36,200	35,890	(0.36)	314	348K	12B
1400/12/03	36,010	35,960	36,300	36,020	(0.03)	200	281K	10B
1400/12/02	36,000	35,890	36,450	36,030	0.03	237	354K	13B
1400/12/01	35,890	35,860	36,550	36,020	0.11	174	215K	8B
1400/11/30	35,840	35,840	36,690	35,980	0.59	210	337K	12B
1400/11/27	35,500	35,500	36,890	35,770	0.79	157	161K	6B
1400/11/25	34,800	34,770	36,190	35,490	0.17	155	131K	5B
1400/11/24	34,560	34,550	35,400	35,430	(0.95)	183	169K	6B
1400/11/23	35,950	34,920	35,950	35,770	(0.5)	215	181K	6B
1400/11/20	35,260	35,260	36,620	35,950	(0.17)	193	225K	8B
1400/11/19	36,650	35,720	36,660	36,010	0.36	226	223K	8B
1400/11/18	35,200	35,000	37,150	35,880	(0.55)	301	307K	11B
1400/11/17	37,900	35,970	38,070	36,080	(4.7)	512	1M	46B
1400/11/16	37,650	37,570	38,760	37,860	(0.6)	265	327K	12B
1400/11/13	38,690	37,710	38,890	38,090	(0.55)	249	372K	14B
1400/11/12	38,100	38,000	38,890	38,300	0.84	302	553K	21B
1400/11/11	38,210	37,430	38,980	37,980	(3.6)	498	1M	41B
1400/11/10	40,100	38,720	40,290	39,400	(1.08)	401	410K	16B
1400/11/09	40,480	37,610	40,700	39,830	2.36	380	550K	22B
1400/11/06	38,790	38,110	39,670	38,910	2.96	254	314K	12B
1400/11/05	38,560	37,700	39,380	37,790	(4.76)	383	713K	27B
1400/11/04	39,300	38,810	39,810	39,680	(0.87)	216	212K	8B
1400/11/03	39,550	39,210	40,920	40,030	(0.65)	244	410K	16B
1400/11/02	39,600	39,600	41,440	40,290	0.98	341	418K	17B
1400/10/29	37,700	37,700	40,120	39,900	4.42	450	2M	81B
1400/10/28	39,670	37,700	39,670	38,210	(3.68)	292	696K	27B
1400/10/27	40,000	39,000	40,480	39,670	(0.58)	165	296K	12B
1400/10/26	39,860	39,420	40,370	39,900	0.20	179	324K	13B
1400/10/25	40,400	39,610	40,550	39,820	0.63	159	191K	8B
1400/10/22	39,950	39,030	40,680	39,570	0.84	183	202K	8B
1400/10/21	38,910	38,910	40,230	39,240	0.18	112	84K	3B
1400/10/20	39,000	39,000	39,890	39,170	0.20	164	146K	6B
1400/10/19	41,160	38,850	41,160	39,090	(4.4)	504	928K	36B
1400/10/18	41,500	40,120	41,500	40,890	(0.44)	208	274K	11B
1400/10/15	41,320	40,620	41,700	41,070	(1.13)	281	495K	20B
1400/10/14	40,510	40,510	42,340	41,540	(1.52)	231	432K	18B
1400/10/13	41,800	41,090	42,550	42,180	2.53	412	689K	29B
1400/10/12	41,200	40,720	41,890	41,140	0.88	378	352K	15B
1400/10/11	41,100	39,850	41,980	40,780	(0.59)	342	370K	15B
1400/10/08	42,930	40,390	42,930	41,020	(3.23)	568	1M	45B
1400/10/07	43,500	41,550	43,500	42,390	0.09	261	352K	15B
1400/10/06	43,260	42,000	43,260	42,350	(0.14)	274	768K	33B
1400/10/05	41,800	41,380	43,140	42,410	(0.26)	190	256K	11B
1400/10/04	42,760	41,730	43,450	42,520	0.07	374	574K	24B
1400/10/01	41,680	40,860	42,610	42,490	4.68	415	864K	37B
1400/09/30	38,900	38,900	41,140	40,590	3.57	408	530K	22B
1400/09/29	39,500	38,300	40,100	39,190	0.72	313	715K	28B
1400/09/28	39,620	38,480	40,600	38,910	(3.28)	492	634K	25B
1400/09/27	41,170	39,260	41,190	40,230	(1.52)	575	581K	23B
1400/09/24	40,410	40,410	41,800	40,850	0.27	246	255K	10B
1400/09/23	41,490	40,000	41,500	40,740	(0.9)	297	713K	29B
1400/09/22	42,210	40,090	42,660	41,110	(2.58)	430	942K	39B
1400/09/21	42,000	41,790	42,830	42,200	(0.87)	153	350K	15B
1400/09/20	41,790	41,790	44,880	42,570	(0.56)	199	285K	12B
1400/09/17	42,130	42,130	43,140	42,810	0.02	243	487K	21B
1400/09/16	43,160	42,000	43,450	42,800	(0.56)	285	431K	18B
1400/09/15	41,800	41,800	43,400	43,040	2.60	339	450K	19B
1400/09/14	42,900	41,270	42,900	41,950	1.67	224	454K	19B
1400/09/13	43,000	40,960	43,500	41,260	(4.29)	571	2M	67B
1400/09/10	43,790	42,620	43,790	43,110	(0.37)	220	399K	17B
1400/09/09	42,400	42,400	43,690	43,270	0.56	217	879K	38B
1400/09/08	42,450	42,450	43,700	43,030	0.14	229	394K	17B
1400/09/07	44,190	42,400	44,190	42,970	(1.26)	345	544K	23B
1400/09/06	43,670	42,040	44,240	43,520	(1.27)	376	510K	22B
1400/09/03	44,650	43,610	44,690	44,080	0.41	472	416K	18B
1400/09/02	45,400	42,880	45,400	43,900	(2.6)	499	798K	35B
1400/09/01	44,990	44,050	45,080	45,070	4.96	667	2M	80B
1400/08/30	42,430	42,430	44,500	42,940	(0.26)	273	436K	19B
1400/08/29	43,210	42,530	44,330	43,050	(3.15)	374	534K	23B
1400/08/26	45,100	43,850	45,240	44,450	1.30	340	628K	28B
1400/08/25	43,110	43,110	44,170	43,880	1.93	373	484K	21B
1400/08/24	43,500	42,890	43,980	43,050	(4.63)	903	3M	110B
1400/08/23	47,040	44,870	47,200	45,140	(4.43)	978	3M	140B
1400/08/22	48,970	45,000	48,970	47,230	0.28	1,029	2M	95B
1400/08/19	45,190	43,870	47,290	47,100	4.57	1,101	6M	306B
1400/08/18	45,080	43,010	46,190	45,040	2.27	518	865K	39B
1400/08/17	42,150	42,150	44,990	44,040	1.31	420	689K	30B
1400/08/16	45,240	43,200	45,240	43,470	(4.4)	747	2M	94B
1400/08/15	44,480	43,230	45,660	45,470	4.55	628	2M	71B
1400/08/12	42,030	42,010	44,360	43,490	1.02	574	1M	52B
1400/08/11	42,910	42,110	44,200	43,050	0.58	393	718K	31B
1400/08/10	40,000	40,000	43,160	42,800	4.11	490	1M	45B
1400/08/09	40,940	40,940	42,500	41,110	(4.6)	694	3M	111B
1400/08/08	44,920	43,060	44,920	43,090	(4.92)	399	1M	54B
1400/08/05	46,380	44,730	47,300	45,320	(2.29)	721	1M	59B
1400/08/04	45,110	45,110	47,700	46,380	(2.05)	802	2M	103B
1400/08/03	50,240	47,020	50,240	47,350	(4.32)	726	2M	105B
1400/08/01	49,560	48,500	49,560	49,490	4.85	1,760	6M	275B
1400/07/28	47,000	46,300	47,890	47,200	2.77	992	2M	99B
1400/07/27	43,750	43,710	46,080	45,930	4.65	468	3M	116B
1400/07/26	44,450	42,920	44,450	43,890	(0.18)	259	665K	29B
1400/07/25	45,600	43,490	45,600	43,970	(0.59)	210	373K	16B
1400/07/24	42,520	42,520	44,410	44,230	4.56	502	935K	41B
1400/07/21	43,990	41,490	43,990	42,300	(1.31)	386	851K	36B
1400/07/20	42,200	42,200	44,400	42,860	(3.49)	524	1M	50B
1400/07/19	45,940	43,510	46,400	44,410	(1.35)	341	538K	24B
1400/07/18	43,360	43,250	46,000	45,020	1.60	399	658K	30B
1400/07/17	43,600	43,600	45,520	44,310	(1.25)	445	1M	46B
1400/07/14	44,800	44,500	45,950	44,870	(1.21)	461	1M	52B
1400/07/12	46,000	44,750	46,490	45,420	(0.46)	477	1M	63B
1400/07/11	47,000	44,800	47,000	45,630	(2.19)	698	2M	72B
1400/07/10	45,590	45,170	48,420	46,650	(1.83)	815	1M	62B
1400/07/07	47,900	46,040	49,080	47,520	0.38	826	2M	89B
1400/07/06	46,190	45,510	47,710	47,340	4.18	901	2M	87B
1400/07/04	46,110	44,870	46,110	45,440	(0.59)	436	1M	52B
1400/07/03	44,220	44,220	46,770	45,710	2.47	645	1M	60B
1400/06/31	44,700	43,530	45,340	44,610	1.36	686	1M	61B
1400/06/30	43,880	43,010	45,000	44,010	(1.32)	547	3M	115B
1400/06/29	44,000	43,980	45,870	44,600	0.68	487	954K	43B
1400/06/28	44,980	43,840	46,500	44,300	(3.99)	811	2M	70B
1400/06/27	45,510	42,490	46,950	46,140	3.18	1,763	6M	267B
1400/06/24	44,400	42,060	44,890	44,720	4.58	1,011	3M	153B
1400/06/23	42,090	41,490	43,700	42,760	1.59	811	2M	76B
1400/06/22	43,050	41,880	44,080	42,090	(4.51)	970	3M	120B
1400/06/21	46,890	43,910	46,890	44,080	(4.63)	1,213	3M	123B
1400/06/20	47,000	45,460	48,280	46,220	(2.92)	1,282	3M	133B
1400/06/17	48,450	47,050	48,720	47,610	(1.73)	778	1M	56B
1400/06/16	48,760	47,630	49,790	48,450	(2.75)	785	2M	79B
1400/06/15	48,400	48,400	50,900	49,820	2.07	1,182	3M	144B
1400/06/14	48,750	47,220	49,990	48,810	2.39	1,185	3M	134B
1400/06/13	48,750	46,560	48,750	47,670	(0.52)	1,799	3M	162B
1400/06/10	50,000	47,510	50,950	47,920	(4.18)	2,901	9M	424B
1400/06/09	49,800	47,220	51,710	50,010	0.95	2,960	7M	328B
1400/06/08	49,400	47,610	49,720	49,540	4.60	3,506	21M	1T
1400/06/07	46,760	45,470	49,020	47,360	1.41	2,636	10M	477B
1400/06/06	46,720	45,500	46,720	46,700	4.94	1,695	13M	587B
1400/06/03	44,500	44,500	44,500	44,500	4.98	100	1M	55B
1400/06/02	43,410	43,410	43,410	42,390	2.52	73	228K	10B
1400/06/01	39,990	39,500	41,440	41,350	4.76	815	9M	389B
1400/05/31	39,010	38,960	40,760	39,470	1.23	958	5M	199B
1400/05/24	39,350	38,550	39,720	38,990	(0.91)	702	1M	50B
1400/05/23	41,200	38,920	41,200	39,350	(0.93)	506	757K	30B
1400/05/20	41,100	38,580	41,200	39,720	(1.29)	881	2M	65B
1400/05/19	41,200	39,390	41,200	40,240	2.18	672	1M	43B
1400/05/18	38,000	38,000	39,580	39,380	4.46	844	2M	67B
1400/05/17	37,500	37,000	38,700	37,700	1.89	437	1M	43B
1400/05/16	37,800	36,580	37,800	37,000	2.15	356	625K	23B
1400/05/13	37,000	35,640	36,800	36,220	(1.98)	490	775K	28B
1400/05/12	36,500	36,100	37,500	36,950	0.11	374	950K	35B
1400/05/11	35,300	35,300	37,730	36,910	2.44	479	1M	38B
1400/05/10	36,710	35,230	37,100	36,030	(1.85)	607	1M	45B
1400/05/09	36,850	35,540	36,850	36,710	4.59	987	4M	148B
1400/05/06	35,100	34,500	35,110	35,100	4.96	225	2M	81B
1400/05/05	33,850	32,500	34,260	33,440	(1.09)	650	1M	49B
1400/05/04	33,700	32,880	34,880	33,810	0.33	513	992K	34B
1400/04/28	34,990	32,780	35,200	33,700	(1.55)	514	931K	31B
1400/04/27	34,000	33,610	34,990	34,230	0.35	385	512K	18B
1400/04/26	35,480	33,610	35,480	34,110	(3.56)	791	1M	46B
1400/04/23	35,610	34,050	35,610	35,370	4.27	1,143	4M	139B
1400/04/22	33,920	33,920	33,920	33,920	4.98	115	555K	19B
1400/04/21	31,440	31,000	32,440	32,310	4.56	261	1M	38B
1400/04/20	32,300	30,000	32,300	30,900	0.06	295	524K	16B
1400/04/19	30,930	29,820	31,490	30,880	0.16	217	263K	8B
1400/04/16	31,040	30,300	31,500	30,830	(0.26)	293	610K	19B
1400/04/15	31,150	30,280	31,900	30,910	1.71	335	746K	23B
1400/04/14	30,500	29,550	31,180	30,390	2.25	307	735K	22B
1400/04/13	29,990	29,000	30,910	29,720	(0.2)	259	425K	13B
1400/04/12	31,800	29,100	31,800	29,780	(2.65)	482	2M	48B
1400/04/09	30,740	29,800	30,750	30,590	4.44	862	3M	87B
1400/04/08	29,210	28,510	29,420	29,290	4.53	375	1M	34B
1400/04/07	27,480	26,790	28,510	28,020	3.17	467	2M	51B
1400/04/06	27,010	26,610	27,990	27,160	(1.59)	317	872K	24B
1400/04/05	28,400	26,230	28,400	27,600	1.96	411	1M	38B
1400/04/02	26,000	26,000	27,170	27,070	4.60	452	3M	70B
1400/04/01	25,400	25,140	26,090	25,880	4.14	302	2M	44B
1400/03/31	24,410	23,880	25,800	24,850	(0.52)	366	1M	27B
1400/03/30	25,660	24,600	26,300	24,980	(2.57)	373	612K	15B
1400/03/29	25,650	24,400	26,440	25,640	0.35	191	317K	8B
1400/03/24	28,950	28,950	29,550	28,970	(4.92)	1,588	11M	329B
1400/03/23	30,650	29,510	30,670	30,470	(0.55)	81	124K	4B
1400/03/22	31,180	29,500	31,340	30,640	(0.16)	142	115K	4B
1400/03/19	30,750	29,120	31,900	30,690	0.49	161	170K	5B
1400/03/18	29,980	29,500	30,750	30,540	4.27	259	608K	19B
1400/03/17	29,000	29,000	29,990	29,290	0.41	104	138K	4B
1400/03/12	28,260	28,260	29,810	29,170	0.0	80	126K	4B
1400/03/11	29,150	28,510	29,440	29,170	0.0	50	44K	1B
1400/03/10	29,190	28,820	29,800	29,170	(0.03)	59	62K	2B
1400/03/09	28,820	28,820	30,190	29,180	0.27	115	107K	3B
1400/03/08	29,980	28,500	29,980	29,100	0.28	115	106K	3B
1400/03/05	28,520	27,740	29,860	29,020	0.07	102	57K	2B
1400/03/04	27,560	27,560	29,990	29,000	0.0	76	44K	1B
1400/03/03	28,860	28,860	29,240	29,000	(4.51)	102	439K	13B
1400/03/02	29,060	29,060	30,700	30,370	(0.69)	83	100K	3B
1400/03/01	29,520	29,470	30,600	30,580	(1.42)	83	186K	6B
1400/02/29	31,340	29,790	31,340	31,020	(1.02)	82	109K	3B
1400/02/28	32,650	30,070	32,650	31,340	(0.38)	107	158K	5B
1400/02/27	30,110	30,060	32,790	31,460	(0.57)	95	76K	2B
1400/02/26	31,600	31,600	33,170	31,640	(4.87)	182	661K	21B
1400/02/25	33,170	33,170	34,160	33,260	(4.73)	133	440K	15B
1400/02/22	34,930	33,890	34,930	34,910	(0.06)	36	28K	953M
1400/02/21	33,950	33,950	35,450	34,930	(0.2)	189	110K	4B
1400/02/20	34,080	34,080	34,870	35,000	(0.37)	133	185K	6B
1400/02/19	34,460	34,460	35,990	35,130	(1.1)	300	675K	23B
1400/02/18	34,460	34,460	34,460	35,520	0.0	11	5K	157M
1400/02/15	34,460	34,460	34,460	35,520	0.0	11	5K	188M
1400/02/13	34,610	34,610	34,610	35,520	(0.45)	50	204K	7B
1400/02/12	36,500	34,670	36,500	35,680	(0.17)	195	142K	5B
1400/02/11	34,520	34,500	37,690	35,740	0.51	421	618K	22B
1400/02/08	34,600	34,600	35,810	35,560	(0.31)	66	147K	5B
1400/02/07	34,740	34,730	35,850	35,670	(0.36)	132	182K	6B
1400/02/06	35,030	35,030	35,460	35,800	(0.86)	124	400K	14B
1400/02/05	35,040	35,040	35,040	36,110	(0.03)	6	11K	397M
1400/02/04	35,040	35,040	35,040	36,120	0.0	10	3K	121M
1400/02/01	35,040	35,040	35,040	36,120	0.0	12	3K	118M
1400/01/31	35,400	35,400	35,400	36,120	0.0	13	6K	213M
1400/01/30	35,400	35,400	35,400	36,120	0.0	5	1K	40M
1400/01/29	35,410	35,410	35,410	36,120	(0.03)	17	21K	734M
1400/01/28	35,410	35,410	35,410	36,130	0.0	13	5K	170M
1400/01/25	35,410	35,410	36,990	36,130	0.0	185	81K	3B
1400/01/24	35,480	35,480	36,790	36,130	(0.19)	90	149K	5B
1400/01/23	35,530	35,530	35,530	36,200	(0.14)	31	94K	3B
1400/01/22	35,560	35,560	35,560	36,250	(0.08)	9	51K	2B
1400/01/21	35,600	35,600	35,600	36,280	(0.11)	16	74K	3B
1400/01/18	35,700	35,700	36,610	36,320	(0.27)	120	201K	7B
1400/01/17	35,870	35,780	36,960	36,420	(0.25)	132	201K	7B
1400/01/16	35,850	35,850	36,700	36,510	(0.19)	120	145K	5B
1400/01/15	37,100	35,970	37,100	36,580	(0.33)	180	241K	9B
1400/01/14	36,710	36,030	37,360	36,700	(0.03)	158	203K	7B
1400/01/11	37,300	36,840	37,460	36,710	0.14	152	128K	5B
1400/01/10	37,000	36,630	37,700	36,660	0.11	142	89K	3B
1400/01/08	37,750	36,600	37,750	36,620	0.14	190	154K	6B
1400/01/07	37,290	36,620	37,800	36,570	0.14	105	101K	4B
1399/12/27	37,220	36,210	37,990	36,520	0.30	183	306K	11B
1399/12/26	35,720	35,720	37,000	36,410	0.0	168	239K	9B
1399/12/25	35,770	35,760	36,990	36,410	(0.19)	175	174K	6B
1399/12/24	35,930	35,890	37,040	36,480	(0.38)	205	385K	14B
1399/12/23	36,000	35,940	36,690	36,620	(0.14)	148	203K	7B
1399/12/20	36,500	36,050	36,500	36,670	(0.3)	152	205K	7B
1399/12/19	37,490	36,210	37,490	36,780	(0.43)	263	851K	31B
1399/12/18	36,320	36,320	37,480	36,940	(0.32)	293	348K	13B
1399/12/17	36,350	36,350	36,350	37,060	(0.08)	63	60K	2B
1399/12/16	36,500	36,480	36,590	37,090	(0.35)	121	244K	9B
1399/12/13	36,550	36,550	36,560	37,220	(0.19)	76	123K	4B
1399/12/12	36,660	36,660	37,490	37,290	(0.29)	234	249K	9B
1399/12/11	36,930	36,930	37,880	37,400	(0.74)	318	565K	21B
1399/12/10	38,500	37,000	39,500	37,680	(0.19)	1,115	1M	52B
1399/12/09	35,220	35,220	38,060	37,750	5.12	944	2M	67B
1399/12/06	35,410	35,270	35,800	35,910	(0.17)	219	123K	4B
1399/12/05	35,410	35,390	36,000	35,970	(0.39)	271	355K	13B
1399/12/04	35,700	35,470	36,190	36,110	(0.08)	250	177K	6B
1399/12/03	35,500	35,500	36,450	36,140	(0.22)	309	343K	12B
1399/12/02	35,650	35,620	36,950	36,220	(0.33)	268	349K	13B
1399/11/29	37,000	35,630	37,300	36,340	(0.03)	332	441K	16B
1399/11/28	36,500	35,620	37,930	36,350	0.03	430	473K	17B
1399/11/27	35,900	35,420	37,350	36,340	0.55	449	752K	27B
1399/11/26	37,200	36,000	37,200	36,140	0.58	373	438K	16B
1399/11/25	35,310	35,300	37,130	35,930	2.19	529	797K	29B
1399/11/21	34,360	33,800	36,380	35,160	1.47	578	1M	38B
1399/11/20	36,490	33,850	36,490	34,650	(1.9)	392	997K	34B
1399/11/19	33,700	33,400	36,840	35,320	0.66	469	771K	27B
1399/11/18	36,700	33,960	36,700	35,090	(1.82)	253	535K	18B
1399/11/15	37,200	33,700	37,200	35,740	0.82	535	562K	20B
1399/11/14	35,350	33,600	36,950	35,450	0.40	256	360K	13B
1399/11/13	37,600	35,040	37,600	35,310	(4.26)	571	1M	49B
1399/11/12	38,000	35,610	38,000	36,880	(0.24)	521	719K	26B
1399/11/11	35,520	35,520	38,500	36,970	(0.78)	792	998K	37B
1399/11/08	36,250	36,190	39,000	37,260	(2.18)	475	768K	28B
1399/11/07	40,400	36,670	40,400	38,090	(1.3)	545	688K	26B
1399/11/06	39,900	37,310	39,900	38,590	(1.48)	432	1M	49B
1399/11/05	41,600	37,740	41,600	39,170	(1.38)	721	2M	67B
1399/11/04	39,170	38,000	40,610	39,720	2.69	695	2M	62B
1399/11/01	38,080	37,600	39,850	38,680	(0.77)	531	643K	25B
1399/10/30	38,490	38,490	41,500	38,980	(3.78)	651	1M	58B
1399/10/29	38,980	38,980	38,980	40,510	(1.27)	153	308K	12B
1399/10/27	42,470	39,400	42,470	41,030	(1.06)	366	471K	19B
1399/10/24	39,650	39,650	42,850	41,470	(0.38)	759	787K	33B
1399/10/23	39,920	39,900	43,490	41,630	(0.31)	1,168	1M	56B
1399/10/22	41,800	41,460	43,000	41,760	(4.31)	826	1M	50B
1399/10/21	43,500	42,420	45,990	43,640	(2.26)	765	765K	33B
1399/10/20	43,800	43,630	47,200	44,650	(2.77)	956	823K	36B
1399/10/17	49,900	45,750	49,900	45,920	(4.63)	969	1M	55B
1399/10/16	48,480	47,340	48,510	48,150	4.22	1,149	2M	73B
1399/10/15	44,010	43,980	48,490	46,200	(0.19)	1,594	2M	74B
1399/10/14	45,630	45,630	48,000	46,290	(3.62)	663	793K	36B
1399/10/13	48,000	47,680	49,790	48,030	(4.28)	420	875K	42B
1399/10/10	52,900	48,310	53,150	50,180	(1.32)	2,417	2M	124B
1399/10/09	51,000	47,000	51,820	50,850	3.02	3,828	7M	375B
1399/10/08	49,360	49,360	49,360	49,360	5.00	811	7M	355B
1399/10/07	48,930	48,930	48,930	47,010	0.88	48	190K	9B
1399/10/06	48,460	48,460	48,460	46,600	0.95	57	207K	10B
1399/09/26	109,000	109,000	120,000	113,910	(0.62)	903	488K	56B
1399/09/25	117,400	112,900	117,400	114,620	(3.55)	176	303K	34B
1399/09/24	118,990	118,210	122,000	118,840	(4.49)	485	414K	49B
1399/09/23	128,520	121,000	128,520	124,430	0.70	700	323K	40B
1399/09/22	118,100	118,100	123,850	123,570	4.76	738	853K	105B
1399/09/19	113,470	113,470	118,800	117,960	(0.72)	455	154K	18B
1399/09/18	121,000	116,000	121,000	118,820	(0.9)	395	230K	27B
1399/09/17	124,450	117,420	124,450	119,900	1.16	556	241K	29B
1399/09/16	116,990	116,000	118,820	118,530	4.74	501	684K	81B
1399/09/15	112,780	106,080	116,500	113,170	1.35	828	544K	62B
1399/09/12	109,010	109,010	113,780	111,660	(0.65)	326	163K	18B
1399/09/11	113,000	110,860	115,220	112,390	(3.68)	582	416K	47B
1399/09/10	116,650	110,030	119,070	116,690	1.86	701	600K	70B
1399/09/09	117,000	110,580	118,860	114,560	0.43	842	615K	70B
1399/09/08	115,000	109,800	119,920	114,070	(0.14)	1,513	1M	128B
1399/09/05	116,150	116,150	116,150	114,230	3.26	133	322K	37B
1399/09/04	110,620	110,620	110,620	110,620	4.99	145	607K	67B
1399/09/03	104,990	99,100	105,400	105,360	4.95	581	1M	131B
1399/09/02	96,040	96,030	104,500	100,390	(0.02)	259	200K	20B
1399/09/01	101,650	97,720	105,000	100,410	(0.95)	361	277K	28B
1399/08/28	96,970	96,970	101,580	101,370	4.78	477	668K	68B
1399/08/27	92,810	91,000	99,820	96,750	1.77	335	389K	38B
1399/08/26	91,800	91,800	96,000	95,070	(1.51)	201	262K	25B
1399/08/25	98,340	93,590	98,410	96,530	(1.18)	245	229K	22B
1399/08/24	97,270	95,680	100,990	97,680	0.90	424	324K	32B
1399/08/21	93,120	93,120	99,800	96,810	0.94	208	253K	25B
1399/08/20	95,000	92,830	99,790	95,910	(1.84)	219	239K	22B
1399/08/19	103,680	93,840	103,680	97,710	(1.07)	234	280K	27B
1399/08/18	94,040	94,040	103,920	98,770	(0.21)	205	320K	32B
1399/08/17	94,810	94,810	94,810	98,980	(0.82)	67	83K	8B
1399/08/14	97,850	96,920	104,100	99,800	(2.18)	181	255K	25B
1399/08/12	97,860	97,860	99,650	102,020	(0.95)	143	106K	10B
1399/08/11	104,980	99,320	104,980	103,000	(1.47)	211	167K	17B
1399/08/10	98,500	98,500	108,850	104,540	0.84	259	184K	19B
1399/08/07	99,770	99,770	105,020	103,670	(1.29)	194	139K	14B
1399/08/06	100,810	100,810	108,990	105,020	(1.03)	95	150K	15B
1399/08/05	101,020	101,020	101,020	106,110	(0.21)	26	19K	2B
1399/08/03	104,820	104,810	109,000	106,330	(3.62)	206	331K	35B
1399/07/30	105,850	105,850	110,110	110,320	(0.99)	275	92K	10B
1399/07/29	106,000	106,000	106,000	111,420	(0.13)	21	12K	1B
1399/07/28	106,660	106,660	106,670	111,570	(0.62)	98	55K	6B
1399/07/27	107,820	107,820	113,000	112,270	(1.07)	208	110K	12B
1399/07/23	116,000	109,000	118,000	113,490	0.26	287	138K	16B
1399/07/22	117,700	110,000	117,700	113,200	0.98	556	233K	27B
1399/07/21	114,060	110,070	114,060	112,100	3.19	260	321K	37B
1399/07/20	110,360	110,360	110,360	108,630	3.35	177	326K	36B
1399/07/19	108,070	108,070	108,070	105,110	2.12	235	206K	22B
1399/07/16	104,900	104,000	104,900	102,930	3.02	236	310K	33B
1399/07/15	101,500	101,500	103,300	99,910	1.54	148	160K	17B
1399/07/14	96,000	93,580	102,000	98,390	0.31	209	157K	16B
1399/07/13	95,610	95,610	101,000	98,090	(0.29)	122	88K	9B
1399/07/12	101,870	94,200	101,900	98,380	0.53	190	95K	10B
1399/07/09	93,550	93,550	101,000	97,860	(0.16)	124	49K	5B
1399/07/08	93,800	93,800	98,540	98,020	(0.72)	174	93K	9B
1399/07/07	94,880	94,860	94,900	98,730	(1.12)	128	112K	11B
1399/07/06	97,500	96,020	99,990	99,850	(1.21)	239	166K	16B
1399/07/05	102,010	99,990	104,800	101,070	0.16	263	129K	13B
1399/07/02	102,000	100,610	105,060	100,910	0.85	309	137K	14B
1399/07/01	97,020	97,020	102,990	100,060	0.13	260	109K	11B
1399/06/31	96,900	96,830	104,500	99,930	(1.95)	288	300K	30B
1399/06/30	97,610	97,610	106,990	101,920	(0.8)	346	138K	14B
1399/06/29	106,210	101,160	106,210	102,740	1.56	511	224K	23B
1399/06/26	102,920	99,150	102,920	101,160	3.20	440	361K	37B
1399/06/25	99,980	96,120	100,760	98,020	2.14	286	231K	23B
1399/06/24	92,160	92,000	99,200	95,970	0.50	346	214K	21B
1399/06/23	98,600	92,500	98,600	95,490	(0.65)	172	172K	16B
1399/06/22	100,000	94,250	100,690	96,110	0.21	297	169K	16B
1399/06/19	90,000	90,000	98,640	95,910	2.09	371	297K	29B
1399/06/18	90,290	90,290	97,870	93,950	(1.15)	191	125K	11B
1399/06/17	92,520	92,330	95,860	95,040	(2.2)	251	243K	22B
1399/06/16	101,540	94,160	101,540	97,180	0.49	359	180K	18B
1399/06/15	92,010	92,010	98,880	96,710	2.69	364	382K	37B
1399/06/12	94,160	94,160	99,110	94,180	(4.97)	280	1M	100B
1399/06/11	98,250	95,010	100,000	99,110	(0.44)	285	141K	14B
1399/06/10	103,040	98,300	103,040	99,550	1.44	440	250K	25B
1399/06/05	98,140	95,910	98,140	98,140	5.00	255	787K	77B
1399/06/04	92,000	92,000	95,890	93,470	2.34	269	263K	25B
1399/06/03	95,870	88,220	95,900	91,330	(1.65)	349	239K	21B
1399/06/02	100,500	92,210	100,500	92,860	(4.33)	258	482K	45B
1399/06/01	100,900	96,000	100,900	97,060	0.96	332	254K	25B
1399/05/29	96,740	92,000	99,000	96,140	(0.62)	246	118K	11B
1399/05/28	97,160	94,200	97,160	96,740	4.54	335	455K	44B
1399/05/27	87,010	87,010	96,000	92,540	1.08	380	148K	14B
1399/05/26	91,520	91,400	96,130	91,550	(4.84)	369	508K	47B
1399/05/25	101,700	96,140	101,700	96,210	(4.93)	354	720K	69B
1399/05/22	103,000	97,100	105,990	101,200	(0.08)	259	164K	17B
1399/05/21	103,000	100,020	103,500	101,280	(3.8)	495	376K	38B
1399/05/20	104,090	104,030	109,700	105,280	(3.85)	533	404K	42B
1399/05/19	114,800	108,100	114,800	109,500	(1.27)	509	488K	53B
1399/05/15	116,530	108,500	116,550	110,910	(1.8)	651	669K	74B
1399/05/14	113,060	111,600	114,990	112,940	(3.57)	717	556K	63B
1399/05/13	119,000	114,140	121,990	117,120	(2.06)	434	321K	37B
1399/05/12	114,220	114,220	126,240	119,580	(0.54)	570	348K	42B
1399/05/11	127,500	118,700	127,500	120,230	(3.77)	799	522K	63B
1399/05/08	118,300	118,300	127,000	124,940	1.16	573	440K	55B
1399/05/07	125,300	117,500	128,000	123,510	(0.08)	690	369K	46B
1399/05/06	115,000	115,000	126,600	123,610	2.51	931	604K	75B
1399/05/05	123,400	116,300	123,400	120,580	(1.25)	402	146K	17B
1399/05/04	126,260	119,950	126,260	122,110	(3.29)	787	351K	43B
1399/05/01	130,000	122,170	130,000	126,260	(1.82)	507	212K	26B
1399/04/31	133,320	124,250	133,320	128,600	(1.67)	886	473K	61B
1399/04/30	131,000	125,650	134,300	130,780	(0.32)	1,013	760K	99B
1399/04/29	136,210	123,500	136,210	131,200	1.13	1,141	569K	75B
1399/04/28	129,730	129,700	129,730	129,730	4.99	566	432K	56B
1399/04/25	123,000	118,010	126,950	123,560	2.17	768	441K	54B
1399/04/24	118,670	114,000	124,600	120,930	1.90	917	800K	97B
1399/04/23	123,000	116,900	123,000	118,670	(0.52)	517	314K	37B
1399/04/22	120,310	114,990	120,310	119,290	4.10	1,029	585K	70B
1399/04/21	114,030	114,000	119,000	114,590	(4.51)	724	680K	78B
1399/04/18	124,000	118,940	125,000	120,000	(4.15)	914	652K	78B
1399/04/17	131,980	124,650	131,980	125,190	(4.59)	1,179	2M	260B
1399/04/16	130,650	128,600	135,000	131,210	0.43	1,251	585K	77B
1399/04/15	125,000	125,000	136,100	130,650	(0.52)	806	332K	43B
1399/04/14	141,900	130,380	141,900	131,330	(4.31)	956	580K	76B
1399/04/11	140,000	129,000	141,500	137,240	1.15	1,171	1M	142B
1399/04/10	125,000	125,000	136,370	135,680	4.47	1,104	905K	123B
1399/04/09	133,000	129,610	133,190	129,880	(4.8)	700	391K	51B
1399/04/08	143,990	132,010	143,990	136,430	(1.26)	599	281K	38B
1399/04/07	139,990	132,000	140,700	138,170	1.29	702	317K	44B
1399/04/04	134,810	131,000	139,960	136,410	(0.8)	687	788K	108B
1399/04/03	141,470	134,810	141,470	137,510	2.00	693	270K	37B
1399/04/02	132,000	132,000	140,630	134,810	(0.98)	891	663K	89B
1399/04/01	139,190	132,800	139,190	136,140	(1.38)	759	273K	37B
1399/03/31	142,890	135,230	142,890	138,040	1.43	935	238K	33B
1399/03/27	137,000	133,210	139,900	136,090	1.23	735	219K	30B
1399/03/26	131,750	131,750	138,500	134,430	(0.75)	825	271K	36B
1399/03/25	135,230	131,730	138,100	135,440	(2.32)	822	246K	33B
1399/03/24	140,010	135,790	140,760	138,660	1.03	895	317K	44B
1399/03/21	144,000	135,340	145,000	137,247	(3.66)	1,899	876K	120B
1399/03/20	131,001	131,001	142,983	142,463	4.62	1,199	2M	323B
1399/03/19	145,113	131,293	145,113	136,175	(1.47)	1,042	577K	79B
1399/03/18	140,301	135,426	140,301	138,203	3.43	464	269K	38B
1399/03/17	134,927	134,880	134,928	133,620	3.98	505	310K	42B
1399/03/13	126,400	119,400	128,902	128,503	4.67	924	719K	92B
1399/03/12	122,000	119,084	122,869	122,764	4.91	711	682K	84B
1399/03/11	119,084	107,744	119,084	117,019	3.18	837	414K	49B
1399/03/10	113,000	110,000	113,906	113,414	4.55	574	642K	73B
1399/03/07	103,200	103,000	112,700	108,482	0.11	786	815K	88B
1399/03/03	112,451	108,000	118,070	111,802	4.41	981	648K	72B
1399/02/28	115,626	115,626	115,626	112,964	2.58	392	246K	28B
1399/02/27	110,120	110,120	110,120	110,120	5.00	573	544K	60B
1399/02/24	100,000	100,000	105,576	104,877	4.30	910	879K	92B
1399/02/23	103,800	97,400	105,000	100,549	(1.93)	1,332	1M	114B
1399/02/22	105,000	98,011	105,000	102,526	0.20	1,058	1M	106B
1399/02/21	102,798	100,500	102,906	102,326	4.41	1,154	1M	115B
1399/02/20	99,275	98,300	99,275	98,006	3.66	531	390K	39B
1399/02/17	92,532	92,532	99,100	94,548	(2.93)	1,053	838K	79B
1399/02/16	101,494	97,247	101,494	97,402	(4.85)	1,241	1M	132B
1399/02/15	107,200	101,519	107,200	102,365	(4.21)	1,537	812K	83B
1399/02/14	106,886	106,500	106,886	106,862	4.98	1,868	658K	70B
1399/02/13	103,200	100,901	103,207	101,797	3.56	859	385K	40B
1399/02/10	97,199	94,820	99,556	98,293	3.67	1,805	949K	93B
1399/02/09	90,503	90,210	95,913	94,816	3.80	1,569	1M	96B
1399/02/08	92,500	90,190	94,200	91,346	(3.35)	2,327	1M	93B
1399/02/07	103,240	93,455	103,240	94,513	(3.92)	4,417	2M	218B
1399/02/06	98,887	95,555	98,926	98,373	4.41	1,813	1M	101B
1399/02/03	95,000	92,501	95,000	94,216	3.99	1,535	629K	59B
1399/02/02	90,799	90,001	90,800	90,597	4.76	1,808	829K	75B
1399/02/01	84,000	82,500	87,938	86,477	3.25	1,415	862K	75B
1399/01/31	84,366	80,000	84,366	83,751	4.23	2,665	2M	131B
1399/01/30	82,324	82,324	82,324	80,349	2.48	656	316K	26B
1399/01/27	79,000	75,800	80,473	78,404	2.30	1,837	2M	131B
1399/01/26	75,985	75,983	81,500	76,641	(4.18)	1,672	867K	66B
1399/01/25	85,000	78,545	85,000	79,982	(3.26)	1,604	802K	64B
1399/01/24	81,200	78,000	83,478	82,678	3.99	2,760	2M	169B
1399/01/23	79,705	78,149	81,500	79,503	(0.25)	745	476K	38B
1399/01/20	80,991	77,800	81,004	79,705	2.03	1,273	1M	84B
1399/01/19	79,800	77,000	79,800	78,123	1.27	844	335K	26B
1399/01/18	78,000	74,541	78,000	77,147	(1.68)	1,038	434K	33B
1399/01/17	79,655	77,252	79,660	78,464	(2.24)	1,534	607K	48B
1399/01/16	78,000	78,000	83,000	80,264	(0.27)	1,200	419K	34B
1399/01/11	81,190	77,400	81,190	80,481	(1.22)	783	289K	23B
1399/01/10	83,702	79,401	83,702	81,471	2.20	1,262	482K	40B
1399/01/09	81,540	79,800	81,561	79,717	2.62	777	352K	29B
1399/01/06	78,900	75,090	79,685	77,678	2.35	2,001	2M	125B
1399/01/05	76,000	74,150	77,980	75,892	1.08	1,042	428K	33B
1398/12/28	74,250	73,000	77,000	75,080	(0.39)	928	483K	36B
1398/12/27	75,931	72,150	77,500	75,373	(0.73)	418	144K	11B
1398/12/26	75,000	74,800	77,900	75,931	0.81	658	421K	32B
1398/12/25	75,024	75,024	78,000	75,319	(4.63)	828	762K	57B
1398/12/24	82,600	75,508	82,600	78,972	(0.64)	377	160K	12B
1398/12/21	74,040	74,040	80,407	79,482	3.79	855	811K	64B
1398/12/20	74,895	74,895	75,926	76,579	(2.86)	617	359K	27B
1398/12/19	75,926	75,926	75,926	78,836	(1.36)	319	166K	13B
1398/12/17	82,995	77,646	82,995	79,922	(2.21)	921	321K	25B
1398/12/14	83,815	79,826	83,815	81,732	2.39	1,005	397K	33B
1398/12/13	82,280	82,000	82,280	79,824	1.87	496	251K	21B
1398/12/12	78,424	77,500	78,427	78,362	4.91	778	1M	90B
1398/12/11	74,499	72,009	75,005	74,693	4.56	506	550K	41B
1398/12/10	70,704	70,704	74,189	71,434	(4.02)	1,239	700K	50B
1398/12/07	80,700	73,126	80,700	74,425	(3.31)	1,593	1M	83B
1398/12/06	77,160	76,070	77,172	76,974	4.73	1,642	872K	67B
1398/12/05	73,630	72,200	73,630	73,498	4.81	1,279	1M	86B
1398/12/04	69,900	69,800	70,134	70,124	4.98	566	691K	48B
1398/12/03	61,715	61,715	68,210	66,795	2.82	1,305	796K	53B
1398/11/30	65,900	63,500	67,316	64,962	(0.48)	596	334K	22B
1398/11/29	68,000	63,500	68,472	65,278	(1.32)	538	575K	38B
1398/11/28	68,999	65,004	69,000	66,152	(2.56)	655	364K	24B
1398/11/27	65,451	64,022	70,700	67,891	0.76	1,101	882K	60B
1398/11/26	70,400	65,901	70,400	67,380	(2.2)	519	526K	35B
1398/11/23	71,900	65,521	71,900	68,895	(0.09)	994	717K	49B
1398/11/21	73,950	67,993	73,950	68,958	(3.65)	975	564K	39B
1398/11/20	72,730	69,431	72,818	71,571	3.20	1,162	875K	63B
1398/11/19	69,431	68,800	69,431	69,351	4.88	763	545K	38B
1398/11/16	66,232	63,401	66,232	66,125	4.83	690	567K	37B
1398/11/15	64,550	61,847	64,730	63,079	2.32	822	857K	54B
1398/11/14	61,100	59,300	61,847	61,649	4.66	513	728K	45B
1398/11/13	54,600	54,504	59,267	58,902	4.35	554	861K	51B
1398/11/12	57,500	54,321	58,000	56,445	1.92	638	548K	31B
1398/11/08	55,888	53,800	57,350	55,384	1.19	515	493K	27B
1398/11/07	56,997	53,000	56,997	54,735	(0.3)	480	465K	25B
1398/11/06	53,120	53,120	55,211	54,899	4.41	713	1M	55B
1398/11/05	51,110	51,109	53,265	52,582	3.65	906	1M	61B
1398/11/02	51,970	49,500	51,970	50,729	(0.2)	505	683K	35B
1398/11/01	50,930	50,000	51,498	50,833	0.45	355	385K	20B
1398/10/30	52,709	49,999	52,709	50,606	(0.48)	416	245K	12B
1398/10/29	50,000	49,000	52,552	50,850	0.60	514	530K	27B
1398/10/28	49,501	49,000	51,400	50,545	3.12	674	1M	54B
1398/10/25	49,990	48,000	49,990	49,015	(1.97)	559	577K	28B
1398/10/24	52,000	48,333	52,000	49,999	(1.21)	664	898K	45B
1398/10/23	51,948	48,100	51,948	50,612	1.74	786	868K	44B
1398/10/22	49,960	49,000	49,969	49,744	4.53	796	1M	62B
1398/10/21	47,590	47,590	47,590	47,590	2.00	55	190K	9B
1398/10/18	46,657	46,657	46,657	46,657	(2.0)	194	383K	18B
1398/10/17	49,983	45,912	50,101	47,609	(1.49)	445	958K	46B
1398/10/15	45,728	45,728	48,445	48,328	4.74	679	1M	51B
1398/10/14	45,728	45,728	47,728	46,139	(4.14)	804	2M	83B
1398/10/11	47,863	46,838	48,709	48,134	3.76	318	920K	44B
1398/10/10	45,000	44,980	46,764	46,390	4.16	530	655K	30B
1398/10/09	44,300	43,500	45,953	44,538	1.77	485	997K	44B
1398/10/08	44,310	43,076	44,310	43,765	(1.23)	391	459K	20B
1398/10/07	44,499	43,000	44,990	44,310	0.57	487	480K	21B
1398/10/04	45,950	43,894	45,950	44,057	(2.02)	430	499K	22B
1398/10/03	45,644	44,002	45,644	44,967	(1.41)	340	350K	16B
1398/10/02	45,400	44,001	46,297	45,611	2.96	542	664K	30B
1398/10/01	44,000	43,100	45,880	44,300	0.13	394	278K	12B
1398/09/30	45,900	43,122	45,900	44,244	0.78	393	216K	10B
1398/09/27	42,520	42,011	44,109	43,902	4.51	341	604K	27B
1398/09/26	42,600	41,650	42,600	42,009	0.27	401	486K	20B
1398/09/25	40,508	40,508	42,899	41,896	1.46	403	518K	22B
1398/09/24	41,199	40,100	42,000	41,292	(0.01)	561	343K	14B
1398/09/23	42,680	41,000	42,680	41,298	(1.26)	658	486K	20B
1398/09/20	41,510	41,500	42,786	41,826	(2.27)	398	605K	25B
1398/09/19	42,999	42,300	43,450	42,797	1.74	380	355K	15B
1398/09/18	41,999	41,350	42,999	42,066	0.43	430	417K	18B
1398/09/17	42,000	41,500	42,950	41,887	(1.41)	492	287K	12B
1398/09/16	43,985	41,701	44,907	42,485	(2.85)	729	501K	21B
1398/09/13	44,000	42,501	44,000	43,730	3.62	715	688K	30B
1398/09/12	41,500	40,055	42,899	42,204	0.56	460	502K	21B
1398/09/11	44,699	40,804	44,699	41,970	(2.2)	902	765K	32B
1398/09/10	42,000	42,000	42,958	42,914	4.89	880	2M	66B
1398/09/09	37,411	37,411	41,237	40,913	4.17	550	1M	41B
1398/09/06	39,900	38,000	40,000	39,274	0.96	456	555K	22B
1398/09/05	38,950	38,198	39,495	38,900	2.65	456	437K	17B
1398/09/04	37,100	37,000	38,006	37,895	4.69	461	594K	23B
1398/09/03	36,010	34,950	37,200	36,197	(1.42)	300	222K	8B
1398/09/02	38,099	36,010	38,099	36,718	1.08	346	178K	7B
1398/08/29	35,993	35,900	36,999	36,324	3.03	280	340K	12B
1398/08/28	35,000	33,500	35,561	35,257	4.10	210	254K	9B
1398/08/27	32,800	32,800	34,999	33,868	(1.32)	192	340K	12B
1398/08/26	35,990	34,000	35,990	34,322	(3.75)	208	271K	9B
1398/08/25	35,389	35,003	36,044	35,659	1.60	223	208K	7B
1398/08/22	36,463	34,900	36,463	35,096	(1.8)	251	240K	8B
1398/08/21	36,550	35,260	36,550	35,741	1.80	303	263K	9B
1398/08/20	34,000	32,500	35,250	35,109	4.58	453	983K	35B
1398/08/19	33,900	33,340	34,900	33,572	(4.01)	398	933K	31B
1398/08/18	35,000	34,300	36,200	34,973	(1.8)	304	204K	7B
1398/08/14	35,285	34,752	36,977	35,615	(1.1)	253	225K	8B
1398/08/13	38,138	35,200	38,138	36,010	(2.45)	394	515K	19B
1398/08/12	35,500	35,006	37,500	36,914	0.40	392	709K	26B
1398/08/11	38,420	35,810	38,420	36,767	(0.51)	669	680K	25B
1398/08/08	36,300	35,600	37,159	36,956	4.42	550	850K	31B
1398/08/06	33,779	33,779	35,465	35,390	4.78	607	1M	43B
1398/08/04	35,660	33,400	35,660	33,777	(3.93)	651	1M	44B
1398/08/01	35,161	34,989	35,161	35,157	4.99	1,347	3M	118B
1398/07/30	33,487	33,487	33,487	33,487	5.00	32	180K	6B
1398/07/29	30,200	30,200	33,168	31,893	0.96	283	401K	13B
1398/07/28	34,350	31,417	34,350	31,589	(4.48)	306	479K	15B
1398/07/24	31,355	31,355	34,000	33,070	1.02	285	362K	12B
1398/07/23	35,555	32,663	35,555	32,737	(4.78)	292	574K	19B
1398/07/22	36,843	34,351	36,843	34,382	(4.91)	279	466K	16B
1398/07/21	36,839	35,200	36,845	36,158	3.04	267	257K	9B
1398/07/20	33,387	33,387	35,120	35,091	4.91	290	533K	19B
1398/07/17	33,236	33,236	34,980	33,448	(4.39)	335	599K	20B
1398/07/16	36,000	34,937	36,005	34,985	(4.87)	454	1M	36B
1398/07/15	35,870	35,500	38,097	36,775	1.36	349	398K	15B
1398/07/14	36,501	35,880	37,600	36,283	(3.92)	484	700K	25B
1398/07/13	40,000	37,661	40,000	37,763	(4.74)	1,124	4M	147B
1398/07/10	38,700	37,573	40,798	39,643	0.24	729	926K	37B
1398/07/09	39,700	37,000	39,851	39,550	4.21	729	934K	37B
1398/07/08	37,779	37,000	37,996	37,954	4.88	438	864K	33B
1398/07/07	36,895	34,001	36,895	36,187	2.98	794	761K	28B
1398/07/06	34,230	34,000	35,773	35,139	3.14	662	1M	37B
1398/07/03	34,170	33,551	34,249	34,070	0.06	445	1M	45B
1398/07/02	34,440	33,400	34,440	34,050	(0.2)	420	1M	39B
1398/07/01	34,500	33,600	34,500	34,118	0.92	571	704K	24B
1398/06/31	34,689	33,000	34,690	33,808	1.36	716	1M	36B
1398/06/30	32,000	32,000	33,361	33,356	4.98	536	2M	64B
1398/06/27	33,977	31,577	33,977	31,773	(4.41)	304	625K	20B
1398/06/26	34,486	33,068	34,486	33,238	(4.51)	468	469K	16B
1398/06/25	35,979	33,800	35,979	34,808	(1.44)	438	623K	22B
1398/06/24	35,999	34,161	35,999	35,316	(1.79)	344	485K	17B
1398/06/23	36,499	35,490	36,499	35,958	2.93	413	754K	27B
1398/06/20	34,900	33,556	35,500	34,936	2.01	506	2M	60B
1398/06/17	33,530	33,530	34,520	34,248	2.94	1,126	696K	24B
1398/06/16	32,797	32,300	33,529	33,269	4.18	475	932K	31B
1398/06/13	31,799	31,002	32,199	31,933	1.40	240	722K	23B
1398/06/12	31,900	30,801	31,900	31,493	2.27	215	414K	13B
1398/06/11	31,339	30,693	31,339	30,795	(4.68)	427	784K	24B
1398/06/10	34,000	31,701	34,000	32,308	(2.06)	425	474K	15B
1398/06/09	32,002	32,000	33,316	32,988	3.96	407	1M	42B
1398/06/06	29,810	29,807	32,943	31,730	1.13	477	1M	40B
1398/06/05	31,000	30,120	31,617	31,375	4.19	440	1M	41B
1398/06/04	29,958	29,840	30,412	30,112	3.96	316	1M	39B
1398/06/03	30,111	27,501	30,111	28,964	0.55	384	1M	33B
1398/06/02	28,500	28,500	28,830	28,805	4.91	161	441K	13B
1398/05/30	27,199	26,500	27,810	27,458	3.67	283	772K	21B
1398/05/28	26,120	25,505	26,740	26,486	4.00	326	808K	21B
1398/05/27	24,610	24,610	26,199	25,467	1.19	223	439K	11B
1398/05/26	25,000	25,000	25,479	25,167	(1.13)	257	369K	9B
1398/05/23	25,928	25,250	25,928	25,454	0.39	224	415K	11B
1398/05/22	26,160	25,050	26,160	25,354	(1.22)	228	344K	9B
1398/05/20	25,400	24,645	26,000	25,666	2.58	250	470K	12B
1398/05/19	24,855	24,360	25,489	25,020	0.35	248	266K	7B
1398/05/16	26,100	24,600	26,100	24,933	(2.45)	383	630K	16B
1398/05/15	26,940	25,101	26,940	25,559	(3.14)	659	2M	41B
1398/05/14	26,867	25,450	26,867	26,387	3.12	958	2M	61B
1398/05/13	25,500	25,001	25,602	25,588	4.94	297	1M	34B
1398/05/12	24,392	23,707	24,395	24,383	4.95	347	1M	29B
1398/05/09	22,900	22,000	23,667	23,234	3.08	420	2M	43B
1398/05/08	22,670	21,680	22,999	22,540	1.10	185	605K	14B
1398/05/07	22,790	21,900	23,256	22,294	(1.43)	357	1M	24B
1398/05/06	23,000	22,375	23,398	22,617	1.17	384	729K	16B
1398/05/05	22,397	22,000	22,456	22,356	4.53	497	2M	44B
1398/05/02	21,900	20,910	21,900	21,387	0.32	242	301K	6B
1398/05/01	22,499	20,714	22,499	21,319	(2.22)	225	500K	11B
1398/04/31	22,985	21,005	22,985	21,804	(1.38)	267	335K	7B
1398/04/30	21,501	21,501	22,500	22,108	(1.85)	341	821K	18B
1398/04/29	23,250	21,900	23,250	22,524	(1.35)	446	591K	13B
1398/04/26	22,799	22,770	22,835	22,832	4.98	529	3M	59B
1398/04/25	21,985	21,746	21,985	21,748	(4.99)	114	391K	8B
1398/04/24	23,946	22,610	23,946	22,890	(3.82)	381	2M	44B
1398/04/23	23,101	23,101	24,444	23,800	0.67	334	898K	21B
1398/04/22	24,495	23,606	24,495	23,641	(4.86)	464	945K	22B
1398/04/19	25,699	24,110	25,699	24,848	1.17	377	848K	21B
1398/04/18	24,000	23,700	24,792	24,561	4.02	620	2M	51B
1398/04/17	23,900	23,102	23,950	23,612	2.54	548	2M	39B
1398/04/16	23,351	22,489	23,980	23,026	(1.4)	570	1M	31B
1398/04/15	23,799	22,437	24,450	23,352	(1.12)	1,337	5M	108B
1398/04/12	23,820	22,700	23,823	23,617	4.09	1,466	8M	188B
1398/04/11	22,689	22,689	22,689	22,689	5.00	70	662K	15B
1398/04/10	21,609	21,609	21,609	21,609	5.00	37	206K	4B
1398/04/09	21,389	20,000	21,389	20,580	1.03	810	8M	165B
1398/04/05	20,371	20,371	20,371	20,371	5.00	59	182K	4B
1398/04/04	19,401	19,401	19,401	19,401	5.00	41	180K	3B
1398/04/03	18,478	18,478	18,478	18,478	4.99	83	917K	17B
1398/04/02	17,494	17,250	17,675	17,599	4.54	184	569K	10B
1398/04/01	17,668	16,454	17,668	16,834	(2.81)	369	1M	21B
1398/03/29	17,600	16,791	17,600	17,320	(2.0)	299	632K	11B
1398/03/28	17,747	17,261	17,747	17,674	4.57	466	2M	36B
1398/03/27	16,674	16,674	17,988	16,902	(3.7)	642	2M	35B
1398/03/26	17,954	17,458	18,000	17,551	(4.49)	367	751K	13B
1398/03/25	18,510	18,354	19,000	18,376	(4.88)	679	3M	62B
1398/03/22	20,256	19,244	20,256	19,319	0.14	982	7M	138B
1398/03/19	19,300	19,022	19,300	19,292	3.39	53	232K	4B
1398/03/18	18,659	18,659	18,659	18,659	5.00	218	791K	15B
1398/03/13	17,785	17,580	17,794	17,771	4.86	372	2M	39B
1398/03/12	16,981	16,402	16,982	16,947	4.78	1,038	5M	88B
1398/03/11	15,901	15,531	16,306	16,174	4.15	497	3M	44B
1398/03/08	15,500	15,110	15,616	15,530	4.42	401	2M	36B
1398/03/07	14,887	14,303	14,887	14,873	4.89	1,056	10M	141B
1398/03/05	14,179	14,179	14,179	14,179	5.00	228	4M	58B
1398/03/04	13,504	13,504	13,504	13,504	5.00	149	3M	43B
1398/03/01	12,861	12,861	12,861	12,861	5.00	493	6M	82B
1398/02/28	14,597	13,851	14,597	14,249	(0.08)	355	1M	16B
1398/02/25	14,322	13,820	14,799	14,261	1.11	212	375K	5B
1398/02/24	13,956	13,702	14,116	14,104	4.91	349	2M	22B
1398/02/23	13,300	13,290	13,454	13,444	4.92	413	2M	27B
1398/02/22	12,949	12,450	13,099	12,814	(0.11)	173	774K	10B
1398/02/21	12,690	12,005	12,965	12,828	3.89	319	2M	22B
1398/02/18	12,532	11,966	12,532	12,348	3.45	200	565K	7B
1398/02/17	12,893	11,896	12,893	11,936	(4.68)	192	912K	11B
1398/02/16	13,115	12,459	13,200	12,522	(4.51)	162	675K	8B
1398/02/15	13,800	12,900	13,800	13,114	(1.68)	124	194K	3B
1398/02/14	13,220	12,951	13,600	13,338	1.91	142	443K	6B
1398/02/11	13,275	12,804	13,299	13,088	0.17	111	436K	6B
1398/02/10	13,261	12,850	13,300	13,066	0.38	154	740K	10B
1398/02/09	13,200	12,645	13,280	13,016	(2.21)	207	566K	7B
1398/02/08	13,405	12,920	13,405	13,310	4.25	373	1M	18B
1398/02/07	12,700	12,700	12,916	12,767	3.79	81	224K	3B
1398/02/04	11,900	11,800	12,319	12,301	4.84	133	1M	13B
1398/02/03	11,899	11,055	11,899	11,733	3.29	145	397K	5B
1398/02/02	11,360	11,000	11,368	11,359	4.91	262	1M	13B
1398/01/31	10,827	10,827	10,827	10,827	4.99	49	408K	4B
1398/01/28	10,600	10,228	10,600	10,312	(4.22)	122	390K	4B
1398/01/27	11,199	10,754	11,199	10,766	(4.89)	110	425K	5B
1398/01/26	11,000	11,000	11,372	11,320	4.51	154	777K	9B
1398/01/25	10,900	10,320	11,140	10,831	0.22	136	355K	4B
1398/01/24	10,800	10,220	10,978	10,807	3.36	311	926K	10B
1398/01/21	10,400	10,200	10,458	10,456	4.98	339	4M	37B
1398/01/20	9,621	9,621	10,013	9,960	4.44	122	609K	6B
1398/01/19	9,010	9,010	9,880	9,537	1.17	67	192K	2B
1398/01/18	9,500	9,300	9,500	9,427	0.89	97	283K	3B
1398/01/17	8,754	8,754	9,573	9,344	2.48	55	108K	1B
1398/01/11	9,313	8,900	9,689	9,118	(1.83)	66	312K	3B
1398/01/10	9,000	8,999	9,312	9,288	4.72	153	1M	12B
1398/01/07	8,751	8,751	8,950	8,869	1.00	49	139K	1B
1398/01/06	8,425	8,425	8,900	8,781	0.38	39	63K	561M
1398/01/05	8,400	8,400	8,780	8,748	(0.85)	41	81K	703M
1397/12/28	9,140	8,750	9,140	8,823	1.27	64	116K	1B
1397/12/27	8,542	8,541	8,719	8,712	4.91	75	217K	2B
1397/12/26	8,050	8,036	8,528	8,304	2.18	96	256K	2B
1397/12/25	8,150	8,066	8,199	8,127	(0.49)	96	358K	3B
1397/12/22	8,255	8,124	8,255	8,167	(0.38)	65	202K	2B
1397/12/21	8,240	8,113	8,260	8,198	0.64	56	182K	1B
1397/12/20	8,091	8,091	8,200	8,146	0.99	74	275K	2B
1397/12/19	7,991	7,991	8,188	8,066	0.95	53	152K	1B
1397/12/18	7,901	7,750	8,041	7,990	(0.16)	57	205K	2B
1397/12/15	8,030	7,931	8,070	8,003	(0.65)	93	353K	3B
1397/12/14	8,073	8,025	8,100	8,055	(0.6)	55	228K	2B
1397/12/13	8,110	8,040	8,289	8,104	(0.82)	106	329K	3B
1397/12/12	8,150	8,100	8,250	8,171	0.43	110	275K	2B
1397/12/11	8,200	8,045	8,229	8,136	0.01	79	87K	705M
1397/12/08	8,080	8,030	8,199	8,135	0.54	65	134K	1B
1397/12/07	8,101	8,020	8,186	8,091	(0.6)	80	150K	1B
1397/12/06	8,277	8,100	8,277	8,140	(0.17)	86	147K	1B
1397/12/05	8,479	8,089	8,479	8,154	0.52	98	278K	2B
1397/12/04	8,740	8,000	8,740	8,112	(3.51)	272	1M	9B
1397/12/01	8,570	8,350	8,570	8,407	0.07	53	205K	2B
1397/11/30	8,504	8,257	8,504	8,401	(1.39)	131	579K	5B
1397/11/29	8,700	8,501	8,700	8,519	(3.35)	106	262K	2B
1397/11/28	8,911	8,610	8,914	8,814	(0.27)	63	48K	421M
1397/11/27	8,782	8,735	9,098	8,838	(0.36)	93	76K	669M
1397/11/24	8,879	8,532	8,964	8,870	1.28	89	203K	2B
1397/11/23	9,054	8,551	9,054	8,758	(2.35)	110	241K	2B
1397/11/21	8,750	8,750	9,049	8,969	3.99	214	286K	3B
1397/11/17	8,400	8,399	8,671	8,625	4.43	167	2M	16B
1397/11/16	8,170	8,170	8,310	8,259	0.18	35	113K	934M
1397/11/15	8,298	8,200	8,400	8,244	(0.67)	74	467K	4B
1397/11/14	8,400	8,100	8,440	8,300	(1.54)	89	590K	5B
1397/11/13	8,550	8,254	8,550	8,430	(1.0)	77	317K	3B
1397/11/10	8,500	8,451	8,669	8,515	(0.66)	96	269K	2B
1397/11/09	8,451	8,451	8,630	8,572	0.87	83	215K	2B
1397/11/08	8,500	8,450	8,645	8,498	(1.45)	151	724K	6B
1397/11/07	8,695	8,511	8,700	8,623	2.00	182	675K	6B
1397/11/06	8,610	8,399	8,639	8,454	0.98	210	2M	15B
1397/11/03	8,000	8,000	8,385	8,372	4.83	266	3M	27B
1397/11/02	7,950	7,850	8,090	7,986	(0.3)	151	522K	4B
1397/11/01	8,100	7,800	8,199	8,010	(1.17)	180	650K	5B
1397/10/30	7,777	7,668	8,111	8,105	4.92	625	6M	52B
1397/10/29	7,938	7,580	7,938	7,725	(2.94)	59	222K	2B
1397/10/26	7,970	7,801	8,027	7,959	4.11	286	886K	7B
1397/10/25	7,450	7,422	7,721	7,645	3.96	107	607K	5B
1397/10/24	7,497	7,300	7,499	7,354	(0.5)	77	351K	3B
1397/10/23	7,291	7,291	7,499	7,391	1.07	68	135K	1B
1397/10/22	7,300	7,300	7,370	7,313	(0.2)	58	116K	850M
1397/10/19	7,440	7,201	7,440	7,328	(1.09)	51	159K	1B
1397/10/18	7,285	7,285	7,450	7,409	1.87	83	221K	2B
1397/10/17	7,250	7,220	7,379	7,273	(0.68)	75	282K	2B
1397/10/16	7,185	7,185	7,410	7,323	(0.12)	37	126K	925M
1397/10/15	7,250	7,250	7,380	7,332	0.26	44	91K	672M
1397/10/12	7,205	7,205	7,449	7,313	(0.75)	54	181K	1B
1397/10/11	7,200	7,200	7,497	7,368	(1.01)	44	151K	1B
1397/10/10	7,050	7,050	7,455	7,443	4.83	253	2M	15B
1397/10/09	7,070	7,053	7,130	7,100	0.14	55	261K	2B
1397/10/08	7,300	7,001	7,300	7,090	0.41	59	217K	2B
1397/10/05	7,182	7,001	7,182	7,061	(0.04)	14	19K	131M
1397/10/04	7,010	6,951	7,226	7,064	(1.62)	56	159K	1B
1397/10/03	7,497	7,041	7,497	7,180	(0.35)	32	55K	395M
1397/10/02	7,040	7,009	7,232	7,205	4.60	85	354K	3B
1397/10/01	6,853	6,853	7,000	6,888	0.03	32	115K	791M
1397/09/28	7,000	6,836	7,000	6,886	(0.81)	65	157K	1B
1397/09/27	7,050	6,826	7,050	6,942	1.48	82	113K	791M
1397/09/26	6,820	6,710	7,110	6,841	(0.93)	81	168K	1B
1397/09/25	6,981	6,870	7,193	6,905	(4.51)	118	401K	3B
1397/09/24	7,539	7,050	7,539	7,231	(2.4)	96	425K	3B
1397/09/20	7,377	7,276	7,510	7,409	0.38	100	289K	2B
1397/09/19	7,680	7,225	7,680	7,381	(1.26)	87	147K	1B
1397/09/18	7,698	7,350	7,698	7,475	0.66	115	286K	2B
1397/09/17	7,306	7,200	7,527	7,426	3.58	204	665K	5B
1397/09/14	7,000	6,931	7,279	7,169	3.40	169	333K	2B
1397/09/13	6,970	6,811	7,059	6,933	0.65	71	217K	2B
1397/09/12	6,988	6,705	6,997	6,888	1.41	80	142K	983M
1397/09/11	6,887	6,772	6,900	6,792	0.55	64	121K	823M
1397/09/10	6,811	6,620	6,998	6,755	(2.06)	60	128K	860M
1397/09/07	7,100	6,800	7,100	6,897	(2.13)	92	296K	2B
1397/09/06	7,037	6,950	7,099	7,047	1.63	89	253K	2B
1397/09/05	6,850	6,850	7,050	6,934	0.36	104	262K	2B
1397/09/03	6,702	6,701	7,000	6,909	(0.58)	104	216K	1B
1397/08/30	6,902	6,801	7,090	6,949	(1.29)	90	152K	1B
1397/08/29	7,129	6,911	7,130	7,040	(0.03)	121	296K	2B
1397/08/28	7,070	6,901	7,170	7,042	1.19	177	560K	4B
1397/08/27	7,190	6,875	7,212	6,959	1.31	600	6M	42B
1397/08/26	7,000	6,754	7,288	6,869	(3.38)	425	2M	14B
1397/08/23	7,151	7,040	7,399	7,109	(4.06)	84	259K	2B
1397/08/22	7,631	7,271	7,700	7,410	(2.76)	94	238K	2B
1397/08/21	7,500	7,240	7,631	7,620	4.84	98	251K	2B
1397/08/20	7,312	7,254	7,378	7,268	(4.81)	221	1M	8B
1397/08/19	7,800	7,612	7,900	7,635	(4.71)	166	533K	4B
1397/08/15	8,348	7,821	8,348	8,012	(1.24)	106	219K	2B
1397/08/14	7,789	7,789	8,280	8,113	(0.62)	165	689K	6B
1397/08/13	8,499	7,777	8,499	8,164	0.85	148	332K	3B
1397/08/12	8,350	7,965	8,350	8,095	0.47	159	351K	3B
1397/08/09	7,730	7,434	8,123	8,057	4.14	422	2M	17B
1397/08/07	7,737	7,737	7,737	7,737	4.99	82	445K	3B
1397/08/06	7,299	7,100	7,519	7,369	2.90	209	698K	5B
1397/08/05	6,890	6,670	7,186	7,161	4.63	223	1M	7B
1397/08/02	7,140	6,662	7,140	6,844	(1.74)	154	492K	3B
1397/08/01	7,418	6,748	7,418	6,965	(1.94)	302	2M	12B
1397/07/30	7,110	6,612	7,194	7,103	3.66	413	2M	16B
1397/07/29	6,532	6,532	6,858	6,852	10.14	143	2M	10B
1397/07/28	6,221	6,221	6,221	6,221	5.00	18	192K	1B
1397/07/25	5,925	5,925	5,925	5,925	5.00	34	602K	4B
1397/07/24	5,643	5,643	5,643	5,643	4.99	24	399K	2B
1397/07/23	5,202	5,101	5,384	5,375	4.82	89	556K	3B
1397/07/22	5,128	5,128	5,128	5,128	(4.98)	93	504K	3B
1397/07/21	5,346	5,342	5,346	5,397	(4.02)	43	145K	774M
1397/07/18	5,617	5,615	6,015	5,623	(4.86)	141	536K	3B
1397/07/17	5,903	5,903	6,060	5,910	(4.88)	257	1M	9B
1397/07/16	5,937	5,937	5,937	6,213	(0.58)	16	21K	124M
1397/07/15	6,249	6,249	6,249	6,249	(4.99)	47	205K	1B
1397/07/14	6,544	6,544	6,816	6,577	(4.52)	157	536K	4B
1397/07/11	6,817	6,817	6,817	6,888	(4.0)	31	144K	984M
1397/07/10	7,200	7,160	7,600	7,175	(4.79)	50	214K	2B
1397/07/09	7,561	7,280	7,795	7,536	1.51	652	2M	18B
1397/07/08	7,300	7,180	7,497	7,424	3.98	409	2M	11B
1397/07/07	7,201	7,000	7,417	7,140	4.10	203	619K	4B
1397/07/03	6,666	6,666	6,878	6,859	4.70	48	286K	2B
1397/07/02	6,860	6,402	6,860	6,551	(1.92)	362	1M	9B
1397/07/01	6,747	6,480	6,747	6,679	3.94	347	2M	14B
1397/06/31	6,400	6,353	6,428	6,426	4.97	301	2M	14B
1397/06/27	5,952	5,952	6,230	6,122	7.99	205	711K	4B
1397/06/26	5,850	5,580	5,857	5,669	1.61	25	61K	359M
1397/06/25	5,579	5,570	5,579	5,579	4.99	195	1M	8B
1397/06/24	5,377	5,000	5,380	5,314	3.71	178	773K	4B
1397/06/21	5,124	5,124	5,124	5,124	5.00	18	183K	940M
1397/06/20	4,700	4,700	4,960	4,880	3.30	369	4M	17B
1397/06/19	4,799	4,645	4,799	4,724	0.17	149	693K	3B
1397/06/18	4,800	4,600	4,840	4,716	1.31	137	652K	3B
1397/06/17	4,600	4,600	4,750	4,655	2.90	110	462K	2B
1397/06/14	4,500	4,387	4,600	4,524	0.11	47	183K	826M
1397/06/13	4,380	4,380	4,700	4,519	(1.01)	93	325K	1B
1397/06/12	4,541	4,523	4,700	4,565	(4.12)	77	245K	1B
1397/06/11	4,999	4,555	4,999	4,761	(0.69)	112	515K	2B
1397/06/10	4,794	4,794	4,794	4,794	4.99	110	487K	2B
1397/06/07	4,400	4,400	4,591	4,566	4.41	52	419K	2B
1397/06/06	4,398	4,100	4,520	4,373	1.37	158	680K	3B
1397/06/05	4,253	4,240	4,432	4,314	2.13	58	189K	817M
1397/06/04	4,250	4,110	4,250	4,224	4.35	67	287K	1B
1397/06/03	4,024	3,900	4,060	4,048	4.68	69	393K	2B
1397/05/30	3,850	3,750	3,999	3,867	0.83	86	243K	938M
1397/05/29	3,705	3,705	3,889	3,835	1.89	63	137K	527M
1397/05/28	3,722	3,711	3,800	3,764	(0.53)	35	62K	231M
1397/05/27	3,702	3,702	3,879	3,784	1.12	35	135K	511M
1397/05/24	3,676	3,676	3,799	3,742	(0.08)	23	45K	167M
1397/05/23	3,700	3,700	3,879	3,745	0.75	22	47K	179M
1397/05/22	3,700	3,699	3,849	3,717	0.54	45	176K	654M
1397/05/21	3,660	3,660	3,749	3,697	(0.14)	7	26K	95M
1397/05/20	3,859	3,652	3,859	3,702	0.30	16	60K	222M
1397/05/17	3,655	3,655	3,820	3,691	1.21	29	100K	372M
1397/05/16	3,502	3,502	3,799	3,647	(0.68)	41	79K	285M
1397/05/15	3,612	3,605	3,983	3,672	(3.22)	298	2M	9B
1397/05/14	3,800	3,781	3,900	3,794	(4.67)	138	798K	3B
1397/05/13	3,901	3,820	4,027	3,980	2.03	84	730K	3B
1397/05/10	4,040	3,742	4,042	3,901	1.32	178	2M	6B
1397/05/09	3,700	3,561	3,894	3,850	3.80	166	1M	5B
1397/05/08	3,711	3,699	3,850	3,709	(4.73)	129	818K	3B
1397/05/07	3,891	3,891	4,000	3,893	(4.93)	117	434K	2B
1397/05/06	4,250	4,076	4,250	4,095	(4.55)	72	237K	970M
1397/05/03	4,369	4,122	4,371	4,290	3.05	218	695K	3B
1397/05/02	4,049	3,950	4,225	4,163	3.45	247	2M	7B
1397/05/01	3,828	3,828	4,040	4,024	4.57	370	2M	7B
1397/04/31	3,959	3,774	3,959	3,848	(0.08)	123	420K	2B
1397/04/30	3,851	3,851	3,851	3,851	4.99	30	431K	2B
1397/04/27	3,668	3,668	3,668	3,668	4.98	32	319K	1B
1397/04/26	3,496	3,400	3,496	3,494	4.92	116	2M	6B
1397/04/25	3,070	3,070	3,331	3,330	4.95	101	1M	4B
1397/04/24	3,180	3,166	3,248	3,173	0.44	42	114K	363M
1397/04/23	3,130	3,130	3,299	3,159	0.32	13	19K	63M
1397/04/20	3,166	3,107	3,170	3,149	(2.57)	68	157K	493M
1397/04/19	3,250	3,116	3,250	3,232	(0.62)	19	42K	132M
1397/04/17	3,276	3,192	3,280	3,252	(3.07)	42	147K	474M
1397/04/16	3,286	3,286	3,355	3,355	(0.12)	19	35K	118M
1397/04/13	3,291	3,291	3,371	3,359	(0.18)	20	46K	155M
1397/04/12	3,370	3,280	3,370	3,365	(0.21)	21	30K	100M
1397/04/11	3,300	3,291	3,370	3,372	(0.27)	18	24K	78M
1397/04/10	3,400	3,310	3,400	3,381	(0.56)	24	74K	247M
1397/04/09	3,366	3,366	3,400	3,400	(0.21)	30	137K	466M
1397/04/06	3,427	3,376	3,429	3,407	(0.41)	37	111K	377M
1397/04/05	3,510	3,381	3,519	3,421	(1.92)	40	166K	568M
1397/04/04	3,407	3,400	3,547	3,488	0.37	99	255K	888M
1397/04/03	3,431	3,429	3,500	3,475	(1.39)	106	296K	1B
1397/04/02	3,431	3,431	3,570	3,524	(0.17)	16	50K	176M
1397/03/30	3,599	3,517	3,599	3,530	0.63	27	115K	409M
1397/03/29	3,400	3,375	3,570	3,508	(0.76)	31	81K	280M
1397/03/28	3,690	3,405	3,690	3,535	(0.06)	30	81K	286M
1397/03/27	3,538	3,522	3,538	3,537	4.96	98	538K	2B
1397/03/23	3,286	3,286	3,385	3,370	3.88	54	188K	633M
1397/03/22	3,365	3,180	3,365	3,244	(1.49)	86	193K	626M
1397/03/21	3,370	3,220	3,370	3,293	0.06	51	77K	252M
1397/03/20	3,318	3,232	3,328	3,291	0.77	47	108K	357M
1397/03/19	3,171	3,171	3,318	3,266	3.35	112	704K	2B
1397/03/13	3,228	3,102	3,228	3,160	2.76	39	135K	428M
1397/03/07	3,651	3,502	3,747	3,535	(3.18)	236	2M	5B
1397/03/06	3,666	3,536	3,666	3,651	4.55	102	786K	3B
1397/03/05	3,545	3,545	3,588	3,492	2.17	30	80K	285M
1397/03/02	3,539	3,499	3,550	3,418	0.35	16	17K	59M
1397/03/01	3,470	3,405	3,470	3,406	0.06	10	24K	82M
1397/02/31	3,539	3,401	3,539	3,404	0.06	7	8K	29M
1397/02/30	3,439	3,400	3,439	3,402	0.0	4	4K	13M
1397/02/29	3,370	3,348	3,443	3,402	(0.12)	20	31K	105M
1397/02/26	3,482	3,304	3,499	3,406	(1.05)	44	78K	263M
1397/02/25	3,444	3,432	3,444	3,442	4.94	63	180K	619M
1397/02/24	3,233	3,224	3,360	3,280	2.50	77	126K	416M
1397/02/23	3,220	3,218	3,339	3,200	0.13	12	14K	47M
1397/02/22	3,100	3,056	3,199	3,196	(0.09)	7	6K	19M
1397/02/19	3,190	3,062	3,190	3,199	(0.37)	27	46K	147M
1397/02/18	3,218	3,182	3,269	3,211	(3.14)	182	196K	630M
1397/02/17	3,216	3,216	3,291	3,315	(0.06)	17	4K	13M
1397/02/16	3,399	3,368	3,399	3,317	0.0	2	765	3M
1397/02/15	3,213	3,213	3,425	3,317	0.0	3	1K	5M
1397/02/11	3,213	3,213	3,447	3,317	0.06	13	11K	38M
1397/02/10	3,301	3,152	3,480	3,315	(0.06)	29	52K	171M
1397/02/09	3,398	3,270	3,440	3,317	(3.58)	35	185K	615M
1397/02/08	3,370	3,301	3,370	3,440	(0.46)	22	30K	101M
1397/02/05	3,390	3,390	3,400	3,456	(0.06)	4	5K	16M
1397/02/04	3,400	3,400	3,410	3,458	(0.26)	13	26K	90M
1397/02/03	3,400	3,376	3,418	3,467	(0.09)	12	8K	27M
1397/02/02	3,479	3,400	3,479	3,470	(0.09)	10	9K	29M
1397/02/01	3,479	3,479	3,479	3,473	0.0	1	1K	3M
1397/01/29	3,475	3,470	3,475	3,473	0.0	2	3K	10M
1397/01/28	3,426	3,425	3,496	3,473	(0.06)	8	10K	35M
1397/01/27	3,420	3,420	3,425	3,475	(0.06)	12	6K	20M
1397/01/26	3,445	3,370	3,619	3,477	(0.11)	10	16K	55M
1397/01/22	3,469	3,350	3,597	3,481	(0.11)	28	62K	216M
1397/01/21	3,431	3,431	3,599	3,485	0.20	26	21K	73M
1397/01/20	3,421	3,421	3,499	3,478	(0.54)	26	69K	237M
1397/01/19	3,520	3,430	3,520	3,497	(1.24)	55	121K	421M
1397/01/18	3,509	3,509	3,549	3,541	(0.06)	9	18K	62M
1397/01/15	3,501	3,500	3,644	3,543	0.65	36	66K	235M
1397/01/14	3,495	3,490	3,540	3,520	(0.06)	14	16K	55M
1397/01/08	3,503	3,500	3,513	3,522	(0.62)	40	99K	348M
1397/01/07	3,550	3,550	3,550	3,544	0.0	5	5K	16M
1397/01/06	3,504	3,503	3,600	3,544	0.23	15	30K	106M
1397/01/05	3,530	3,530	3,580	3,536	0.0	6	3K	9M
1396/12/28	3,484	3,481	3,599	3,536	0.0	30	37K	130M
1396/12/27	3,526	3,455	3,598	3,536	(0.06)	13	16K	55M
1396/12/26	3,430	3,430	3,500	3,538	(1.34)	43	72K	248M
1396/12/23	3,557	3,500	3,600	3,586	(1.21)	37	105K	372M
1396/12/22	3,578	3,550	3,740	3,630	0.14	39	145K	526M
1396/12/21	3,620	3,600	3,620	3,625	(0.17)	12	45K	163M
1396/12/20	3,603	3,603	3,697	3,631	(0.16)	21	42K	153M
1396/12/19	3,655	3,610	3,659	3,637	(0.16)	17	77K	281M
1396/12/16	3,661	3,600	3,661	3,643	(1.91)	29	164K	595M
1396/12/15	3,705	3,699	3,770	3,714	(0.03)	9	19K	72M
1396/12/14	3,707	3,707	3,716	3,715	(0.03)	14	28K	106M
1396/12/13	3,800	3,700	3,800	3,716	(0.32)	10	116K	432M
1396/12/12	3,820	3,660	3,838	3,728	1.94	34	124K	466M
1396/12/09	3,590	3,590	3,720	3,657	0.27	25	37K	137M
1396/12/08	3,580	3,580	3,680	3,647	0.03	16	26K	95M
1396/12/07	3,600	3,600	3,720	3,646	(0.74)	47	92K	334M
1396/12/06	3,711	3,600	3,748	3,673	(2.6)	81	281K	1B
1396/12/05	3,760	3,746	3,760	3,771	(0.08)	14	28K	106M
1396/12/02	3,830	3,714	3,830	3,774	(0.11)	11	19K	69M
1396/11/30	3,753	3,706	3,753	3,778	(0.55)	39	55K	205M
1396/11/29	3,753	3,753	3,819	3,799	(0.26)	20	53K	198M
1396/11/28	3,820	3,752	3,820	3,809	(0.05)	15	10K	37M
1396/11/25	3,791	3,791	3,820	3,811	(0.08)	26	37K	139M
1396/11/24	3,823	3,761	3,828	3,814	(0.73)	54	136K	518M
1396/11/23	3,888	3,822	3,888	3,842	0.0	18	30K	114M
1396/11/21	3,900	3,821	3,900	3,842	0.31	33	127K	490M
1396/11/18	3,832	3,801	3,851	3,830	(0.85)	57	145K	556M
1396/11/17	3,860	3,826	3,860	3,863	(0.72)	23	84K	323M
1396/11/16	3,921	3,836	3,921	3,891	(0.41)	21	63K	245M
1396/11/15	3,988	3,860	4,009	3,907	0.75	32	82K	322M
1396/11/14	3,850	3,850	3,999	3,878	0.99	28	66K	262M
1396/11/11	3,921	3,841	3,921	3,840	0.34	31	64K	246M
1396/11/10	3,807	3,805	3,850	3,827	(0.08)	13	39K	150M
1396/11/09	3,811	3,800	3,830	3,830	(0.21)	32	46K	176M
1396/11/08	3,880	3,807	3,896	3,838	(0.49)	37	89K	338M
1396/11/07	3,947	3,880	3,947	3,857	0.39	20	44K	173M
1396/11/04	3,930	3,820	3,940	3,842	0.26	18	20K	79M
1396/11/03	3,850	3,850	3,893	3,832	0.24	32	37K	143M
1396/11/02	3,812	3,801	3,900	3,823	(1.44)	56	183K	701M
1396/11/01	3,840	3,840	3,950	3,879	(0.13)	27	80K	311M
1396/10/30	3,880	3,823	3,997	3,884	(0.61)	70	143K	554M
1396/10/27	3,900	3,800	3,900	3,908	(1.34)	56	84K	323M
1396/10/26	4,050	3,850	4,050	3,961	(0.68)	54	81K	318M
1396/10/25	4,030	3,975	4,031	3,988	0.61	26	112K	447M
1396/10/24	3,940	3,940	4,040	3,964	1.28	27	133K	529M
1396/10/23	4,000	3,925	4,000	3,914	0.23	25	56K	220M
1396/10/20	3,899	3,864	4,049	3,905	0.23	12	25K	99M
1396/10/19	3,901	3,885	3,951	3,896	0.10	43	55K	216M
1396/10/18	3,900	3,860	4,000	3,892	0.86	32	58K	228M
1396/10/17	3,814	3,814	3,940	3,859	(0.03)	36	46K	175M
1396/10/16	3,877	3,875	3,978	3,860	0.08	32	14K	53M
1396/10/13	3,950	3,810	3,950	3,857	(3.33)	47	151K	577M
1396/10/12	4,042	3,857	4,042	3,990	(1.6)	78	165K	658M
1396/10/11	4,100	4,040	4,189	4,055	0.37	39	62K	254M
1396/10/10	4,182	4,030	4,182	4,040	(4.76)	132	260K	1B
1396/10/09	4,250	4,200	4,250	4,242	(0.73)	59	86K	361M
1396/10/06	4,250	4,213	4,325	4,273	(0.14)	22	60K	258M
1396/10/05	4,330	4,236	4,330	4,279	(1.63)	51	178K	763M
1396/10/04	4,399	4,333	4,399	4,350	(0.05)	22	25K	111M
1396/10/03	4,385	4,310	4,420	4,352	(1.38)	78	230K	1B
1396/10/02	4,430	4,360	4,531	4,413	1.08	155	605K	3B
1396/09/29	4,290	4,290	4,418	4,366	2.97	91	427K	2B
1396/09/28	4,213	4,210	4,300	4,240	0.74	162	588K	2B
1396/09/27	4,205	4,200	4,300	4,209	(0.73)	150	628K	3B
1396/09/26	4,209	4,189	4,301	4,240	0.74	95	288K	1B
1396/09/25	4,200	4,191	4,299	4,209	(0.64)	115	277K	1B
1396/09/22	4,300	4,192	4,302	4,236	(0.96)	188	481K	2B
1396/09/21	4,211	4,211	4,310	4,277	(0.21)	41	66K	283M
1396/09/20	4,330	4,270	4,330	4,286	(0.58)	56	180K	771M
1396/09/19	4,300	4,300	4,360	4,311	(0.39)	64	410K	2B
1396/09/18	4,303	4,300	4,369	4,328	(0.35)	41	92K	395M
1396/09/14	4,419	4,290	4,430	4,343	1.09	90	144K	629M
1396/09/13	4,388	4,200	4,440	4,296	(2.39)	161	766K	3B
1396/09/12	4,400	4,372	4,440	4,401	(0.54)	30	167K	736M
1396/09/11	4,530	4,400	4,530	4,425	(0.02)	7	18K	82M
1396/09/08	4,447	4,405	4,538	4,426	0.68	32	67K	300M
1396/09/07	4,448	4,371	4,448	4,396	(0.14)	27	55K	241M
1396/09/05	4,450	4,373	4,450	4,402	(0.02)	8	4K	18M
1396/09/04	4,401	4,378	4,450	4,403	0.02	45	151K	666M
1396/09/01	4,384	4,354	4,459	4,402	1.29	29	124K	548M
1396/08/30	4,410	4,319	4,410	4,346	(0.14)	16	39K	170M
1396/08/29	4,400	4,312	4,400	4,352	(1.11)	21	103K	445M
1396/08/27	4,341	4,310	4,380	4,401	(0.23)	21	22K	96M
1396/08/24	4,381	4,337	4,486	4,411	(0.25)	24	29K	128M
1396/08/23	4,351	4,351	4,415	4,422	(0.02)	19	9K	39M
1396/08/22	4,460	4,400	4,500	4,423	0.11	22	41K	183M
1396/08/21	4,487	4,425	4,487	4,418	0.02	5	4K	20M
1396/08/20	4,500	4,380	4,500	4,417	1.08	46	101K	452M
1396/08/17	4,354	4,354	4,465	4,370	0.11	20	23K	100M
1396/08/16	4,321	4,320	4,405	4,365	(0.02)	13	21K	92M
1396/08/15	4,351	4,310	4,440	4,366	0.02	34	67K	291M
1396/08/14	4,331	4,331	4,425	4,365	0.21	13	43K	190M
1396/08/13	4,412	4,313	4,412	4,356	(0.16)	16	37K	160M
1396/08/10	4,491	4,301	4,491	4,363	(0.25)	23	49K	210M
1396/08/09	4,301	4,301	4,377	4,374	(0.21)	21	27K	119M
1396/08/08	4,314	4,303	4,400	4,383	(1.13)	27	94K	410M
1396/08/07	4,373	4,314	4,450	4,433	(0.67)	24	50K	216M
1396/08/06	4,373	4,372	4,460	4,463	(0.87)	25	56K	246M
1396/08/03	4,424	4,380	4,424	4,502	(0.13)	9	11K	50M
1396/08/02	4,460	4,362	4,580	4,508	0.24	38	99K	449M
1396/08/01	4,333	4,315	4,448	4,497	(0.46)	32	30K	130M
1396/07/30	4,473	4,400	4,488	4,518	(0.35)	28	38K	170M
1396/07/29	4,560	4,391	4,740	4,534	(1.9)	69	123K	552M
1396/07/26	4,650	4,551	4,650	4,622	(0.71)	65	77K	354M
1396/07/25	4,588	4,534	4,734	4,655	3.08	124	192K	892M
1396/07/24	4,370	4,370	4,532	4,516	4.61	82	199K	900M
1396/07/23	4,388	4,260	4,440	4,317	0.35	72	136K	587M
1396/07/22	4,350	4,267	4,489	4,302	(4.21)	151	752K	3B
1396/07/19	4,303	4,301	4,413	4,491	(0.24)	13	11K	49M
1396/07/18	4,332	4,315	4,370	4,502	(0.04)	5	2K	9M
1396/07/17	4,400	4,340	4,400	4,504	(0.16)	6	9K	41M
1396/07/16	4,403	4,356	4,590	4,511	(1.14)	24	51K	225M
1396/07/15	4,470	4,388	4,470	4,563	(0.65)	16	28K	125M
1396/07/12	4,585	4,500	4,600	4,593	(0.11)	23	13K	60M
1396/07/11	4,535	4,535	4,590	4,598	(0.09)	12	16K	74M
1396/07/10	4,586	4,414	4,679	4,602	(0.5)	63	94K	429M
1396/07/05	4,687	4,590	4,687	4,625	(0.37)	30	78K	357M
1396/07/04	4,616	4,611	4,690	4,642	(0.04)	25	24K	111M
1396/07/03	4,610	4,610	4,650	4,644	(0.04)	8	13K	60M
1396/07/02	4,606	4,606	4,730	4,646	0.0	13	12K	54M
1396/07/01	4,603	4,601	4,770	4,646	(0.06)	21	17K	80M
1396/06/29	4,633	4,602	4,778	4,649	(0.13)	22	34K	156M
1396/06/28	4,799	4,641	4,799	4,655	0.19	24	31K	145M
1396/06/27	4,630	4,630	4,800	4,646	0.04	15	18K	85M
1396/06/26	4,759	4,568	4,759	4,644	(0.56)	31	69K	318M
1396/06/25	4,690	4,690	4,786	4,670	0.06	19	14K	65M
1396/06/22	4,606	4,600	4,660	4,667	(2.91)	67	125K	575M
1396/06/21	4,656	4,648	4,700	4,807	(0.68)	15	31K	146M
1396/06/20	4,750	4,700	4,800	4,840	(0.68)	29	36K	172M
1396/06/19	4,980	4,726	5,049	4,873	(0.98)	52	84K	407M
1396/06/15	4,999	4,844	4,999	4,921	(0.02)	14	14K	69M
1396/06/14	4,900	4,820	5,050	4,922	0.61	63	147K	722M
1396/06/13	4,876	4,731	4,960	4,892	1.75	61	168K	822M
1396/06/12	4,655	4,655	4,874	4,808	3.58	100	160K	770M
1396/06/11	4,630	4,600	4,750	4,642	(1.11)	50	149K	691M
1396/06/08	4,709	4,601	4,780	4,694	(0.49)	38	72K	336M
1396/06/07	4,895	4,717	4,895	4,717	(4.99)	77	278K	1B
1396/06/06	5,050	4,800	5,050	4,965	2.50	70	254K	1B
1396/06/05	4,700	4,700	4,855	4,844	4.76	82	356K	2B
1396/06/04	4,596	4,505	4,636	4,624	4.71	44	210K	972M
1396/06/01	4,400	4,400	4,549	4,416	0.57	20	58K	260M
1396/05/31	4,440	4,300	4,485	4,391	(1.1)	53	103K	448M
1396/05/30	4,410	4,391	4,600	4,440	(1.55)	57	152K	672M
1396/05/29	4,590	4,401	4,590	4,510	(0.86)	71	177K	797M
1396/05/28	4,600	4,528	4,600	4,549	(0.79)	21	119K	540M
1396/05/25	4,655	4,565	4,655	4,585	(0.09)	15	36K	164M
1396/05/24	4,559	4,540	4,630	4,589	(0.17)	20	36K	163M
1396/05/23	4,650	4,650	4,695	4,597	0.11	5	9K	44M
1396/05/22	4,536	4,500	4,700	4,592	0.31	40	80K	368M
1396/05/21	4,549	4,544	4,549	4,578	(0.37)	21	62K	281M
1396/05/18	4,593	4,540	4,593	4,595	(0.71)	25	85K	389M
1396/05/17	4,591	4,591	4,601	4,628	(0.09)	13	22K	103M
1396/05/16	4,620	4,580	4,650	4,632	(0.22)	18	40K	184M
1396/05/15	4,606	4,600	4,730	4,642	(0.26)	14	52K	238M
1396/05/11	4,610	4,536	4,743	4,654	0.26	26	44K	206M
1396/05/10	4,640	4,610	4,819	4,642	(0.17)	28	74K	341M
1396/05/09	4,700	4,631	4,785	4,650	(1.06)	50	163K	756M
1396/05/08	4,739	4,610	4,849	4,700	(0.25)	35	93K	438M
1396/05/07	4,739	4,700	4,739	4,712	0.0	15	38K	178M
1396/05/04	4,762	4,690	4,762	4,712	(0.08)	35	107K	502M
1396/05/03	4,750	4,748	4,774	4,716	0.13	24	25K	120M
1396/05/02	4,776	4,663	4,777	4,710	0.73	44	138K	653M
1396/05/01	4,743	4,640	4,790	4,676	(1.41)	69	192K	899M
1396/04/31	4,730	4,716	4,800	4,743	(0.13)	39	76K	360M
1396/04/28	4,800	4,723	4,809	4,749	0.06	41	168K	799M
1396/04/27	4,650	4,625	4,820	4,746	(2.29)	44	163K	772M
1396/04/26	4,750	4,701	4,750	4,857	(0.25)	10	16K	73M
1396/04/24	4,751	4,702	4,755	4,869	(0.53)	30	31K	148M
1396/04/21	4,832	4,830	4,851	4,895	(0.26)	17	32K	155M
1396/04/20	4,831	4,831	4,866	4,908	(0.1)	10	16K	77M
1396/04/19	4,866	4,850	4,999	4,913	(0.14)	15	66K	324M
1396/04/18	4,863	4,863	4,900	4,920	(0.45)	28	63K	308M
1396/04/17	4,873	4,860	4,954	4,942	(0.38)	25	37K	178M
1396/04/13	4,881	4,880	5,097	4,961	0.08	16	52K	258M
1396/04/12	4,875	4,875	4,900	4,957	(0.18)	8	21K	104M
1396/04/11	4,850	4,822	5,000	4,966	(1.12)	24	84K	409M
1396/04/10	4,897	4,840	5,000	5,022	(0.57)	18	29K	139M
1396/04/07	5,100	4,898	5,100	5,051	(0.84)	32	49K	242M
1396/04/04	4,950	4,950	5,000	5,094	(0.45)	10	28K	137M
1396/04/03	4,930	4,930	5,099	5,117	(0.72)	10	39K	195M
1396/03/31	5,270	4,982	5,270	5,154	(0.56)	14	30K	152M
1396/03/30	5,182	4,930	5,364	5,183	(0.12)	15	40K	205M
1396/03/29	4,961	4,960	4,967	5,189	(0.56)	16	20K	100M
1396/03/28	5,200	5,090	5,200	5,218	(2.59)	31	98K	500M
1396/03/27	5,200	5,190	5,201	5,357	(1.85)	36	68K	354M
1396/03/24	5,202	5,202	5,202	5,458	(0.02)	1	369	2M
1396/03/23	5,211	5,211	5,500	5,459	(0.04)	5	2K	10M
1396/03/22	5,228	5,228	5,555	5,461	(0.51)	20	26K	136M
1396/03/21	5,503	5,120	5,508	5,489	4.63	80	278K	2B
1396/03/20	4,903	4,903	5,365	5,246	2.66	48	106K	564M
1396/03/17	5,250	4,957	5,400	5,110	(2.05)	74	208K	1B
1396/03/16	5,000	5,000	5,409	5,217	1.20	22	72K	382M
1396/03/06	6,037	5,702	6,037	5,755	(3.71)	79	194K	1B
1396/03/03	6,050	5,920	6,050	5,977	0.93	110	632K	4B
1396/03/02	5,910	5,900	6,050	5,922	1.42	55	255K	2B
1396/03/01	5,645	5,634	5,940	5,839	0.59	51	130K	763M
1396/02/31	5,800	5,684	5,930	5,805	(0.9)	35	102K	589M
1396/02/30	5,949	5,670	5,990	5,858	0.05	13	7K	41M
1396/02/27	5,633	5,633	5,750	5,855	(0.05)	7	2K	13M
1396/02/26	5,700	5,700	5,918	5,858	(0.03)	21	38K	223M
1396/02/25	5,940	5,701	5,940	5,860	0.07	17	37K	218M
1396/02/24	5,750	5,630	5,899	5,856	(0.83)	33	73K	422M
1396/02/23	5,997	5,750	5,997	5,905	(0.03)	8	5K	27M
1396/02/20	5,978	5,800	5,979	5,907	2.75	26	149K	883M
1396/02/19	5,650	5,600	5,837	5,749	(1.24)	31	77K	437M
1396/02/18	5,950	5,690	5,999	5,821	(1.21)	52	165K	957M
1396/02/17	6,030	5,770	6,030	5,892	(2.3)	80	268K	2B
1396/02/16	6,115	5,825	6,115	6,031	(1.13)	32	84K	499M
1396/02/13	6,080	5,889	6,186	6,100	3.53	114	419K	3B
1396/02/12	5,626	5,625	6,050	5,892	(0.49)	61	145K	855M
1396/02/11	6,130	5,856	6,130	5,921	(3.94)	133	315K	2B
1396/02/10	6,290	5,923	6,309	6,164	2.44	308	1M	6B
1396/02/09	6,000	5,920	6,029	6,017	4.79	361	3M	15B
1396/02/06	5,742	5,712	5,742	5,742	4.99	399	3M	17B
1396/02/04	5,419	5,300	5,472	5,469	4.93	78	339K	2B
1396/02/03	5,329	5,120	5,332	5,212	0.0	43	168K	877M
1396/02/02	5,200	5,100	5,255	5,212	(0.29)	47	42K	218M
1396/01/30	5,144	5,140	5,160	5,227	(0.13)	13	15K	77M
1396/01/29	5,141	5,140	5,141	5,234	(0.02)	2	2K	9M
1396/01/28	5,100	5,071	5,150	5,235	(0.4)	17	25K	130M
1396/01/27	5,230	5,024	5,251	5,256	(0.61)	53	93K	487M
1396/01/26	5,260	5,216	5,300	5,288	(0.08)	13	18K	95M
1396/01/23	5,302	5,260	5,454	5,292	(0.06)	35	59K	312M
1396/01/21	5,270	5,260	5,359	5,295	(0.11)	32	62K	325M
1396/01/20	5,499	5,340	5,499	5,301	0.13	18	11K	61M
1396/01/19	5,333	5,333	5,509	5,294	0.30	16	14K	75M
1396/01/16	5,183	5,170	5,353	5,278	(0.17)	26	18K	94M
1396/01/15	5,153	5,142	5,200	5,287	(0.28)	21	18K	91M
1396/01/14	5,297	5,140	5,329	5,302	(0.24)	21	18K	93M
1396/01/09	5,222	5,222	5,250	5,315	0.0	3	720	4M
1396/01/08	5,251	5,241	5,251	5,315	(0.19)	10	21K	110M
1396/01/07	5,300	5,282	5,387	5,325	0.04	19	7K	40M
1396/01/06	5,240	5,152	5,240	5,323	(0.13)	11	8K	43M
1396/01/05	5,260	5,260	5,444	5,330	0.0	10	5K	25M
1395/12/28	5,494	5,246	5,495	5,330	(0.07)	11	17K	89M
1395/12/25	5,499	5,340	5,499	5,334	0.06	13	13K	68M
1395/12/24	5,520	5,202	5,520	5,331	0.17	10	13K	71M
1395/12/23	5,058	5,022	5,337	5,322	4.70	121	935K	5B
1395/12/22	5,013	5,011	5,043	5,083	(2.14)	52	115K	579M
1395/12/21	5,100	5,011	5,167	5,194	(1.18)	21	71K	362M
1395/12/18	5,085	5,085	5,161	5,256	(0.1)	7	5K	27M
1395/12/17	5,200	5,079	5,299	5,261	(1.57)	40	67K	345M
1395/12/16	5,138	5,120	5,257	5,345	(0.19)	11	8K	43M
1395/12/15	5,400	5,145	5,445	5,355	(0.93)	24	40K	206M
1395/12/14	5,599	5,261	5,599	5,405	(2.38)	59	91K	481M
1395/12/11	5,400	5,362	5,646	5,537	(1.9)	54	74K	398M
1395/12/10	5,696	5,485	5,696	5,644	(2.23)	54	82K	449M
1395/12/09	5,878	5,553	5,878	5,773	(1.23)	18	47K	263M
1395/12/08	5,893	5,874	5,893	5,845	0.05	7	13K	75M
1395/12/07	5,899	5,807	5,899	5,842	(0.03)	16	14K	81M
1395/12/04	5,800	5,800	5,984	5,844	0.0	6	1K	7M
1395/12/03	5,820	5,800	5,900	5,844	(0.05)	13	41K	239M
1395/12/02	5,970	5,821	6,025	5,847	0.34	27	46K	275M
1395/12/01	5,750	5,750	5,974	5,827	2.41	45	100K	593M
1395/11/30	5,611	5,611	5,735	5,690	(0.02)	18	17K	97M
1395/11/27	5,561	5,561	5,720	5,691	0.05	20	50K	285M
1395/11/26	5,600	5,600	5,600	5,688	(0.09)	1	10K	56M
1395/11/25	5,748	5,555	5,748	5,693	(0.19)	25	15K	86M
1395/11/24	5,552	5,552	5,749	5,704	(0.02)	11	8K	45M
1395/11/23	5,631	5,631	5,749	5,705	(0.07)	6	13K	72M
1395/11/20	5,630	5,630	5,739	5,709	0.0	31	41K	232M
1395/11/19	5,745	5,600	5,745	5,709	(0.19)	27	20K	112M
1395/11/18	5,737	5,600	5,737	5,720	(0.45)	21	69K	389M
1395/11/17	5,581	5,525	5,581	5,746	(1.19)	35	45K	248M
1395/11/16	5,796	5,659	5,796	5,815	(0.95)	22	51K	288M
1395/11/13	5,702	5,659	5,798	5,871	(1.43)	33	55K	313M
1395/11/12	5,802	5,800	5,900	5,956	(1.97)	43	82K	475M
1395/11/11	5,850	5,850	5,869	6,076	(0.03)	4	1K	8M
1395/11/10	5,922	5,822	5,994	6,078	(0.82)	35	39K	231M
1395/11/09	5,920	5,915	5,955	6,128	(0.1)	8	6K	33M
1395/11/06	6,099	5,918	6,099	6,134	(0.42)	28	21K	127M
1395/11/05	5,939	5,917	6,140	6,160	(0.19)	22	11K	68M
1395/11/04	6,001	5,937	6,099	6,172	(1.23)	25	49K	293M
1395/11/03	6,320	6,000	6,330	6,249	(0.3)	22	20K	125M
1395/11/02	6,010	6,010	6,334	6,268	(0.03)	7	4K	22M
1395/10/29	5,917	5,917	6,305	6,270	4.41	33	216K	1B
1395/10/28	6,130	6,130	6,130	6,005	0.0	1	200	1M
1395/10/27	5,969	5,913	6,170	6,005	(0.02)	10	5K	31M
1395/10/26	6,100	6,000	6,110	6,006	0.13	16	16K	100M
1395/10/25	5,872	5,900	6,200	5,998	0.22	16	20K	123M
1395/10/22	6,000	5,852	6,000	5,985	(0.35)	26	27K	159M
1395/10/20	5,900	5,864	5,900	6,006	(0.5)	24	33K	193M
1395/10/19	5,938	5,900	6,100	6,036	(1.55)	47	75K	446M
1395/10/18	6,010	5,938	6,010	6,131	(0.29)	21	18K	105M
1395/10/15	6,023	6,006	6,023	6,149	(0.39)	25	27K	165M
1395/10/14	6,330	6,022	6,330	6,173	(0.23)	17	28K	173M
1395/10/13	6,100	6,000	6,100	6,187	(0.58)	28	36K	218M
1395/10/12	6,238	6,002	6,238	6,223	(0.59)	21	28K	169M
1395/10/11	6,060	6,060	6,278	6,260	(0.51)	34	54K	332M
1395/10/08	6,095	6,093	6,443	6,292	(1.89)	62	73K	448M
1395/10/07	6,533	6,255	6,533	6,413	(1.88)	34	95K	599M
1395/10/06	6,378	6,331	6,537	6,536	(1.09)	26	53K	335M
1395/10/05	6,600	6,414	6,600	6,608	(0.26)	13	19K	124M
1395/10/04	6,561	6,529	6,697	6,625	(3.59)	48	134K	876M
1395/10/01	6,556	6,556	6,830	6,872	(0.16)	25	19K	131M
1395/09/30	6,700	6,610	6,860	6,883	(0.25)	14	14K	92M
1395/09/29	6,918	6,700	6,918	6,900	(0.25)	15	18K	125M
1395/09/28	6,900	6,657	6,979	6,917	(0.56)	40	48K	325M
1395/09/24	7,137	6,750	7,137	6,956	(0.98)	98	213K	1B
1395/09/23	7,144	6,970	7,144	7,025	2.75	162	338K	2B
1395/09/22	6,590	6,370	0	6,837	4.61	181	1M	7B
1395/09/21	6,540	6,438	6,593	6,536	(0.06)	21	111K	727M
1395/09/20	6,300	6,300	6,674	6,540	1.33	46	97K	644M
1395/09/17	6,600	6,302	6,600	6,454	(1.44)	28	120K	768M
1395/09/16	6,475	6,315	6,689	6,548	2.49	108	172K	1B
1395/09/15	6,299	6,260	6,470	6,389	3.68	86	250K	2B
1395/09/14	6,200	6,150	6,283	6,162	0.98	36	86K	536M
1395/09/13	6,100	6,091	6,170	6,102	(4.82)	64	211K	1B
1395/09/09	6,340	6,299	6,537	6,411	(0.56)	52	86K	549M
1395/09/07	6,690	6,321	6,690	6,447	(0.31)	124	243K	2B
1395/09/06	6,457	6,400	6,468	6,467	4.98	254	1M	8B
1395/09/03	6,040	6,000	6,300	6,160	2.00	79	546K	3B
1395/09/02	6,136	5,911	6,136	6,039	(0.45)	23	109K	655M
1395/09/01	6,120	6,050	6,142	6,066	0.66	15	69K	425M
1395/08/29	6,100	6,020	6,146	6,026	0.30	22	35K	211M
1395/08/26	5,900	5,830	6,091	6,008	0.45	35	291K	2B
1395/08/25	6,000	6,000	6,025	5,981	0.20	16	59K	353M
1395/08/24	5,950	5,870	6,000	5,969	0.0	4	4K	25M
1395/08/23	5,900	5,850	5,900	5,969	(0.02)	4	1K	9M
1395/08/22	5,999	5,800	5,999	5,970	0.0	3	2K	14M
1395/08/19	5,900	5,800	5,960	5,970	(0.32)	11	26K	151M
1395/08/18	6,000	5,900	6,000	5,989	0.0	9	8K	50M
1395/08/17	5,811	5,811	6,000	5,989	(0.3)	10	23K	132M
1395/08/16	6,000	5,800	6,000	6,007	(0.03)	3	10K	59M
1395/08/15	5,998	5,830	6,000	6,009	(0.2)	37	73K	434M
1395/08/12	5,850	5,800	5,850	6,021	(0.15)	11	8K	44M
1395/08/11	5,800	5,800	5,900	6,030	(0.03)	3	2K	11M
1395/08/10	5,900	5,900	5,900	6,032	(0.05)	6	5K	28M
1395/08/09	5,999	5,800	6,000	6,035	(0.21)	19	25K	151M
1395/08/08	5,995	5,901	6,000	6,048	(0.13)	11	22K	134M
1395/08/05	5,950	5,852	5,950	6,056	(0.16)	11	10K	60M
1395/08/04	5,999	5,910	5,999	6,066	(0.03)	6	2K	15M
1395/08/03	5,998	5,788	6,000	6,068	(0.39)	14	16K	94M
1395/08/02	5,971	5,836	5,971	6,092	(0.78)	39	37K	219M
1395/08/01	6,107	5,961	6,107	6,140	(0.05)	10	7K	43M
1395/07/28	5,954	5,954	6,100	6,143	(0.08)	10	7K	40M
1395/07/27	5,951	5,951	6,148	6,148	(0.08)	7	54K	328M
1395/07/26	6,040	6,040	6,049	6,153	(0.06)	3	7K	43M
1395/07/25	5,951	5,950	5,952	6,157	(0.13)	6	7K	39M
1395/07/24	6,001	6,000	6,021	6,165	(0.37)	23	23K	138M
1395/07/19	5,935	5,935	6,210	6,188	0.0	2	353	2M
1395/07/18	6,229	5,942	6,229	6,188	(0.08)	7	6K	35M
1395/07/17	6,151	5,950	6,151	6,193	(0.85)	30	43K	261M
1395/07/13	6,131	6,130	6,132	6,246	(0.38)	27	31K	192M
1395/07/12	6,249	6,132	6,249	6,270	(0.13)	11	18K	112M
1395/07/11	6,150	6,131	6,290	6,278	(0.05)	10	7K	44M
1395/07/10	6,200	6,150	6,349	6,281	0.38	38	116K	729M
1395/07/07	6,251	6,250	6,253	6,257	(0.02)	14	24K	147M
1395/07/06	6,227	6,227	6,227	6,258	(0.06)	2	20K	125M
1395/07/05	6,248	6,160	6,250	6,262	(0.19)	24	69K	429M
1395/07/04	6,250	6,200	6,250	6,274	(0.54)	20	68K	424M
1395/07/03	6,350	6,250	6,450	6,308	(1.14)	47	161K	1B
1395/06/31	6,108	6,106	6,531	6,381	2.59	41	229K	1B
1395/06/29	6,150	6,150	6,228	6,220	0.0	8	11K	65M
1395/06/28	6,106	6,106	6,106	6,220	0.0	1	148	904K
1395/06/27	6,227	6,105	6,227	6,220	0.0	8	572	4M
1395/06/24	6,200	6,200	6,226	6,220	0.0	7	1K	6M
1395/06/23	6,227	6,220	6,227	6,220	0.02	9	16K	102M
1395/06/20	6,226	6,200	6,227	6,219	0.03	24	64K	396M
1395/06/16	6,217	6,217	6,217	6,217	0.0	11	27K	165M
1395/06/15	6,100	6,100	6,110	6,217	(0.02)	5	2K	10M
1395/06/13	6,199	6,070	6,200	6,218	(0.03)	9	11K	70M
1395/06/10	6,100	6,100	6,109	6,220	(0.02)	5	2K	9M
1395/06/09	6,100	6,100	6,100	6,221	(0.02)	4	2K	10M
1395/06/08	6,261	6,220	6,261	6,222	0.0	2	368	2M
1395/06/07	6,289	6,150	6,289	6,222	(0.06)	10	11K	68M
1395/06/06	6,289	6,003	6,289	6,226	0.0	4	1K	9M
1395/06/03	6,277	6,277	6,293	6,226	0.03	7	5K	34M
1395/06/02	6,150	6,150	6,260	6,224	(0.02)	6	7K	45M
1395/06/01	6,120	5,919	6,121	6,225	(0.08)	14	6K	34M
1395/05/31	6,111	6,111	6,111	6,230	0.0	1	1	6K
1395/05/30	6,109	6,109	6,250	6,230	0.0	8	3K	19M
1395/05/27	6,250	6,105	6,250	6,230	(0.03)	18	11K	66M
1395/05/26	6,180	6,180	6,240	6,232	0.0	9	7K	41M
1395/05/25	6,131	6,102	6,132	6,232	(1.49)	15	78K	474M
1395/05/24	6,100	6,100	6,120	6,326	(0.74)	19	32K	199M
1395/05/23	6,064	6,064	6,100	6,373	(0.14)	7	5K	33M
1395/05/20	6,366	6,366	6,366	6,382	0.0	1	50	318K
1395/05/19	6,200	6,088	6,200	6,382	(0.41)	16	15K	93M
1395/05/18	6,378	6,107	6,379	6,408	(0.31)	26	19K	120M
1395/05/17	6,299	6,299	6,380	6,428	0.0	2	494	3M
1395/05/16	6,130	6,130	6,391	6,428	(0.03)	6	2K	12M
1395/05/12	6,150	6,124	6,432	6,430	(0.2)	19	12K	74M
1395/05/11	6,140	6,131	6,360	6,443	(0.05)	8	2K	12M
1395/05/10	6,243	6,141	6,431	6,446	(0.28)	17	13K	83M
1395/05/06	6,428	6,220	6,429	6,464	(1.27)	35	47K	295M
1395/05/04	6,439	6,433	6,439	6,547	(0.02)	3	1K	8M
1395/05/03	6,439	6,390	6,439	6,548	(0.09)	5	9K	58M
1395/05/02	6,300	6,300	6,440	6,554	(0.08)	6	5K	30M
1395/04/30	6,499	6,301	6,500	6,559	(0.06)	9	7K	45M
1395/04/29	6,255	6,247	6,292	6,563	(0.18)	16	7K	43M
1395/04/28	6,266	6,260	6,266	6,575	(0.21)	11	8K	48M
1395/04/26	6,266	6,265	6,687	6,589	(0.08)	5	3K	18M
1395/04/23	6,700	6,289	6,700	6,594	(0.39)	13	17K	107M
1395/04/22	6,327	6,327	6,327	6,620	(0.59)	12	21K	134M
1395/04/21	6,374	6,374	6,374	6,659	(0.75)	15	27K	172M
1395/04/20	6,396	6,390	6,396	6,709	(0.25)	12	9K	57M
1395/04/19	6,450	6,407	6,500	6,726	(0.27)	21	10K	63M
1395/04/15	6,680	6,500	6,850	6,744	(0.09)	19	17K	113M
1395/04/13	6,700	6,524	6,700	6,750	(0.06)	17	8K	54M
1395/04/12	6,725	6,601	6,785	6,754	(0.03)	15	15K	98M
1395/04/09	6,555	6,555	6,590	6,756	(0.04)	4	3K	18M
1395/04/08	6,750	6,552	6,750	6,759	(0.41)	28	28K	184M
1395/04/06	6,996	6,701	6,996	6,787	0.09	14	9K	64M
1395/04/05	7,034	6,751	7,034	6,781	0.01	9	8K	54M
1395/04/02	7,000	6,780	7,039	6,780	0.74	38	57K	393M
1395/04/01	6,690	6,355	6,947	6,730	1.71	63	185K	1B
1395/03/31	6,399	6,399	6,703	6,617	3.65	46	275K	2B
1395/03/30	6,150	6,085	6,498	6,384	(0.33)	14	14K	84M
1395/03/29	6,189	6,189	6,214	6,405	(1.67)	37	61K	379M
1395/03/26	6,199	6,199	6,199	6,514	(0.17)	8	6K	38M
1395/03/25	6,226	6,226	6,226	6,525	(0.43)	12	16K	97M
1395/03/24	6,326	6,326	6,326	6,553	(1.58)	32	57K	359M
1395/03/23	6,368	6,368	6,368	6,658	(0.67)	6	24K	154M
1395/03/22	6,372	6,372	6,372	6,703	(0.06)	6	2K	14M
1395/03/19	6,699	6,440	6,699	6,707	(1.05)	33	62K	408M
1395/03/18	6,950	6,603	6,950	6,778	7.88	82	398K	3B
1395/03/08	19,190	18,478	19,190	19,051	(0.75)	46	33K	633M
1395/03/05	19,306	18,341	19,306	19,195	(0.57)	24	8K	148M
1395/03/04	18,800	18,380	19,347	19,306	(0.21)	17	51K	986M
1395/03/03	19,002	18,429	19,390	19,347	(0.26)	17	4K	74M
1395/03/01	19,499	19,000	19,499	19,398	0.02	14	5K	103M
1395/02/29	19,499	19,368	19,499	19,395	3.79	16	108K	2B
1395/02/28	18,950	18,100	18,950	18,687	3.54	31	63K	1B
1395/02/27	17,500	17,500	18,823	18,048	0.67	15	100K	2B
1395/02/26	17,937	17,500	17,937	17,927	(0.08)	12	3K	61M
1395/02/25	17,941	17,939	17,941	17,941	0.0	7	2K	44M
1395/02/22	17,900	17,900	17,900	17,941	0.0	2	300	5M
1395/02/21	17,250	17,250	17,250	17,941	(0.13)	1	2K	34M
1395/02/20	17,959	17,959	17,960	17,965	0.0	2	1K	20M
1395/02/19	17,180	17,163	18,865	17,965	(0.05)	5	3K	60M
1395/02/18	17,792	17,180	17,792	17,974	(0.61)	12	7K	126M
1395/02/15	17,436	17,346	17,436	18,084	(0.33)	5	5K	84M
1395/02/14	17,335	17,335	18,247	18,143	(0.57)	12	7K	128M
1395/02/13	17,337	17,337	17,337	18,247	(0.01)	3	132	2M
1395/02/12	17,444	17,444	17,444	18,249	(0.62)	15	7K	129M
1395/02/11	18,362	18,362	18,362	18,362	(5.0)	27	303K	6B
1395/02/08	18,478	18,478	19,500	19,328	(0.17)	4	2K	42M
1395/02/07	18,498	18,478	18,500	19,360	(0.46)	11	6K	104M
1395/02/06	19,600	18,498	20,100	19,450	(0.11)	9	1K	25M
1395/02/04	19,471	19,471	19,500	19,471	(5.0)	28	225K	4B
1395/02/01	19,472	19,472	19,472	20,495	0.0	1	50	974K
1395/01/29	19,473	19,473	19,473	20,496	0.0	1	52	1M
1395/01/25	19,475	19,475	19,475	20,497	(0.01)	1	127	2M
1395/01/24	19,479	19,479	19,479	20,499	(0.02)	3	301	6M
1395/01/23	19,576	19,573	19,600	20,504	(0.48)	10	6K	113M
1395/01/22	20,603	20,603	20,603	20,603	(5.0)	18	75K	2B
1395/01/21	20,609	20,609	20,609	21,687	(0.03)	3	340	7M
1395/01/18	20,615	20,615	20,615	21,693	(0.03)	3	391	8M
1395/01/17	20,667	20,666	20,667	21,700	(0.24)	9	3K	61M
1395/01/16	21,753	21,753	21,753	21,753	(5.0)	23	171K	4B
1395/01/15	21,848	21,848	21,999	22,897	(0.43)	21	5K	114M
1395/01/14	22,900	22,874	23,000	22,997	(4.49)	34	385K	9B
1395/01/11	23,034	23,034	23,800	24,077	(0.7)	32	9K	197M
1395/01/10	23,091	23,091	24,000	24,246	(0.25)	17	3K	79M
1395/01/09	23,755	23,122	23,755	24,306	(0.13)	7	2K	44M
1395/01/08	23,200	23,181	23,990	24,338	(0.24)	6	3K	68M
1395/01/07	24,400	22,700	24,400	24,396	3.39	81	731K	18B
1394/12/26	23,995	22,292	24,638	23,597	0.56	46	250K	6B
1394/12/25	24,500	23,000	24,500	23,465	(0.03)	5	3K	58M
1394/12/24	23,000	22,750	24,496	23,473	(1.88)	48	255K	6B
1394/12/22	23,071	23,071	24,600	23,923	0.19	81	804K	19B
1394/12/19	23,600	23,600	24,600	23,878	1.67	20	108K	3B
1394/12/18	23,700	22,500	23,742	23,485	3.86	33	68K	2B
1394/12/17	22,630	22,500	22,640	22,612	4.87	22	59K	1B
1394/12/16	22,222	21,017	22,268	21,562	1.67	19	27K	595M
1394/12/15	21,085	20,990	21,227	21,208	4.90	28	110K	2B
1394/12/12	19,400	19,375	20,785	20,217	2.13	40	186K	4B
1394/12/11	18,798	18,798	20,000	19,796	3.20	25	67K	1B
1394/12/10	19,477	18,882	19,478	19,182	(3.49)	61	386K	7B
1394/12/09	19,900	19,675	20,000	19,875	(1.03)	15	41K	820M
1394/12/08	20,440	20,000	20,500	20,081	(0.05)	47	228K	5B
1394/12/05	19,900	19,770	20,749	20,091	(0.02)	14	38K	765M
1394/12/04	20,700	19,600	20,700	20,096	0.48	71	454K	9B
1394/12/03	20,000	20,000	20,000	20,000	3.29	9	11K	226M
1394/11/28	19,680	19,345	19,680	19,363	0.57	22	75K	1B
1394/11/27	19,000	18,995	19,700	19,253	1.86	35	133K	3B
1394/11/26	18,739	18,739	19,340	18,901	1.37	50	330K	6B
1394/11/25	19,108	18,390	19,108	18,646	2.40	30	62K	1B
1394/11/24	17,940	17,801	18,233	18,209	4.86	80	373K	7B
1394/11/21	17,390	17,350	17,399	17,365	3.00	47	95K	2B
1394/11/20	16,244	16,244	16,864	16,860	4.97	87	450K	8B
1394/11/19	15,999	15,850	16,500	16,061	0.92	91	504K	8B
1394/11/18	15,999	15,200	16,299	15,914	(0.34)	84	186K	3B
1394/11/17	15,860	15,860	16,098	15,968	2.83	60	88K	1B
1394/11/14	14,123	14,123	15,588	15,529	4.60	86	526K	8B
1394/11/13	14,700	14,210	14,910	14,846	4.55	148	798K	12B
1394/11/12	13,920	13,500	14,220	14,200	4.85	173	2M	29B
1394/11/11	13,050	13,000	13,639	13,543	(0.31)	48	148K	2B
1394/11/10	13,730	13,010	13,880	13,585	1.20	77	299K	4B
1394/11/07	13,424	13,419	13,424	13,424	5.00	112	770K	10B
1394/11/06	12,785	12,785	12,785	12,785	4.99	8	60K	767M
1394/11/05	12,460	12,460	12,460	12,177	2.61	9	31K	391M
1394/11/04	12,008	12,008	12,008	11,867	3.76	12	45K	543M
1394/11/03	11,453	11,453	11,453	11,437	4.85	9	58K	667M
1394/10/30	10,400	10,400	10,908	10,908	5.00	61	417K	5B
1394/10/29	10,000	10,000	10,393	10,389	4.95	80	517K	5B
1394/10/28	10,120	9,700	10,120	9,899	(0.14)	15	11K	104M
1394/10/27	9,872	9,550	10,199	9,913	(0.36)	12	7K	72M
1394/10/26	9,993	9,874	10,273	9,949	1.68	17	27K	276M
1394/10/23	9,271	9,271	9,872	9,785	4.07	42	130K	1B
1394/10/22	9,351	9,260	9,370	9,402	(1.61)	20	37K	343M
1394/10/21	9,600	9,400	9,680	9,556	0.12	22	17K	167M
1394/10/20	9,410	9,350	9,489	9,545	(1.11)	27	25K	233M
1394/10/19	9,766	9,371	9,790	9,652	(0.41)	13	14K	136M
1394/10/16	9,790	9,300	9,790	9,692	2.85	29	98K	947M
1394/10/15	9,423	9,423	9,423	9,423	4.99	13	91K	858M
1394/10/14	8,802	8,305	8,989	8,975	4.84	19	61K	548M
1394/10/13	8,072	8,072	8,607	8,561	4.43	37	66K	569M
1394/10/12	8,180	8,180	8,438	8,198	0.13	9	4K	37M
1394/10/09	8,238	8,238	8,398	8,187	1.74	24	31K	261M
1394/10/07	7,904	7,904	8,025	8,047	(0.14)	5	17K	134M
1394/10/06	8,057	8,057	8,150	8,058	0.01	9	23K	189M
1394/10/05	8,065	8,000	8,065	8,057	(0.04)	23	53K	426M
1394/10/02	8,060	8,060	8,061	8,060	0.0	4	4K	32M
1394/10/01	7,928	7,927	8,200	8,060	0.30	7	10K	82M
1394/09/30	7,927	7,927	7,927	8,036	(0.01)	1	706	6M
1394/09/29	8,004	8,004	8,100	8,037	0.0	3	3K	26M
1394/09/28	8,052	7,930	8,053	8,037	(0.63)	11	32K	255M
1394/09/25	8,299	8,050	8,350	8,088	0.96	40	78K	632M
1394/09/24	7,940	7,800	8,044	8,011	4.57	57	255K	2B
1394/09/23	7,715	7,712	7,715	7,661	0.04	6	3K	23M
1394/09/22	7,700	7,651	7,700	7,658	0.0	6	5K	38M
1394/09/18	7,604	7,603	7,987	7,658	0.01	3	4K	28M
1394/09/17	7,606	7,606	7,613	7,657	(0.13)	7	11K	85M
1394/09/16	7,680	7,607	7,680	7,667	(0.7)	26	46K	349M
1394/09/15	7,751	7,671	7,860	7,721	(0.03)	24	47K	364M
1394/09/14	8,079	7,800	8,079	7,723	0.04	4	1K	11M
1394/09/10	7,800	7,660	7,801	7,720	(3.21)	22	83K	637M
1394/09/09	7,752	7,752	8,323	7,976	(0.24)	4	8K	64M
1394/09/08	7,801	7,801	8,000	7,995	(0.03)	7	2K	14M
1394/09/07	8,090	7,851	8,090	7,997	(0.71)	22	28K	219M
1394/09/04	7,917	7,917	8,298	8,054	(0.28)	8	18K	144M
1394/09/03	8,350	7,710	8,350	8,077	(0.42)	38	39K	313M
1394/09/02	8,090	8,090	8,110	8,111	(0.72)	16	51K	415M
1394/09/01	8,091	8,091	8,250	8,170	(0.92)	15	42K	345M
1394/08/30	8,101	8,075	8,250	8,246	(0.28)	7	16K	127M
1394/08/27	8,301	8,200	8,349	8,269	(1.37)	34	94K	780M
1394/08/26	8,301	8,201	8,498	8,384	2.14	20	51K	427M
1394/08/25	8,150	8,150	8,429	8,208	0.74	29	42K	348M
1394/08/24	8,100	8,077	8,150	8,148	(0.04)	5	5K	38M
1394/08/23	8,101	8,074	8,101	8,151	(0.2)	12	11K	87M
1394/08/20	8,121	8,075	8,121	8,167	(0.04)	5	3K	20M
1394/08/19	8,154	8,076	8,200	8,170	(0.32)	23	35K	287M
1394/08/18	8,151	8,151	8,220	8,196	(0.28)	26	35K	289M
1394/08/17	8,208	8,208	8,338	8,219	0.01	3	2K	13M
1394/08/16	8,219	8,219	8,350	8,218	0.0	2	1K	9M
1394/08/13	8,202	8,200	8,338	8,218	0.01	7	2K	15M
1394/08/12	8,203	8,202	8,350	8,217	0.02	5	22K	178M
1394/08/11	8,543	8,072	8,539	8,215	0.66	11	28K	232M
1394/08/10	8,200	8,101	8,200	8,161	(1.52)	17	70K	568M
1394/08/06	8,141	8,081	8,141	8,287	(0.16)	12	4K	37M
1394/08/05	8,197	8,197	8,197	8,300	(0.01)	3	800	7M
1394/08/04	8,318	8,143	8,318	8,301	(0.32)	10	11K	91M
1394/08/03	8,200	8,100	8,200	8,328	(0.58)	12	11K	87M
1394/07/29	8,330	8,240	8,330	8,377	(0.26)	7	10K	82M
1394/07/28	8,243	8,243	8,499	8,399	(0.13)	8	5K	38M
1394/07/27	8,499	8,263	8,499	8,410	(0.25)	5	10K	83M
1394/07/26	8,736	8,410	8,736	8,431	0.01	31	60K	508M
1394/07/25	8,351	8,351	8,510	8,430	0.18	8	14K	121M
1394/07/22	8,588	8,450	8,588	8,415	0.08	6	4K	30M
1394/07/21	8,390	8,390	8,590	8,408	0.30	5	11K	92M
1394/07/20	8,268	8,268	8,390	8,383	(0.01)	6	970	8M
1394/07/19	8,693	8,300	8,694	8,384	0.04	6	5K	44M
1394/07/18	8,500	8,102	8,500	8,381	0.55	20	66K	552M
1394/07/15	8,358	8,271	8,400	8,335	(1.36)	44	100K	830M
1394/07/14	8,303	8,302	8,599	8,450	(0.04)	9	5K	42M
1394/07/13	8,798	8,401	8,798	8,453	(1.37)	41	176K	1B
1394/07/12	8,214	8,214	8,500	8,570	(0.05)	4	1K	11M
1394/07/08	8,764	8,260	8,799	8,574	(0.76)	14	40K	343M
1394/07/07	8,560	8,559	8,897	8,640	1.95	22	40K	350M
1394/07/06	8,836	8,603	8,836	8,475	0.69	5	17K	146M
1394/07/05	8,719	8,719	8,719	8,417	1.36	10	16K	142M
1394/07/04	8,666	8,221	8,900	8,304	(4.02)	27	64K	532M
1394/07/01	9,000	8,969	9,000	8,652	0.08	2	1K	10M
1394/06/31	8,700	8,700	8,800	8,645	0.37	4	10K	92M
1394/06/30	8,640	8,482	9,050	8,613	(1.17)	21	42K	364M
1394/06/29	8,900	8,630	8,900	8,715	(0.02)	8	5K	45M
1394/06/28	8,761	8,651	8,970	8,717	(0.5)	16	30K	265M
1394/06/25	8,675	8,675	8,677	8,761	(0.24)	4	12K	106M
1394/06/24	8,657	8,657	8,657	8,782	(0.02)	1	750	6M
1394/06/23	8,902	8,655	9,169	8,784	(1.24)	29	78K	681M
1394/06/22	9,549	8,835	9,550	8,894	(4.36)	45	208K	2B
1394/06/21	9,600	9,500	9,698	9,299	0.48	9	9K	83M
1394/06/18	9,669	9,302	9,669	9,255	0.01	2	381	4M
1394/06/17	9,250	9,250	9,650	9,254	(0.02)	6	27K	246M
1394/06/16	9,202	9,201	9,650	9,256	(0.01)	6	2K	19M
1394/06/15	9,280	9,280	9,300	9,257	0.01	4	2K	16M
1394/06/10	9,122	9,122	9,122	9,256	(0.06)	1	3K	25M
1394/06/09	9,013	9,013	9,013	9,262	(0.02)	1	385	3M
1394/06/07	9,727	9,727	9,727	9,264	0.0	1	14	136K
1394/06/04	9,298	9,298	9,520	9,264	2.17	32	27K	259M
1394/06/02	9,012	9,002	9,330	9,067	(2.8)	10	56K	507M
1394/06/01	9,200	9,200	9,400	9,328	0.01	4	820	8M
1394/05/27	9,307	9,102	9,307	9,327	(0.73)	10	21K	197M
1394/05/26	9,498	9,310	9,498	9,396	(0.42)	16	79K	741M
1394/05/25	9,496	9,496	9,496	9,436	0.0	1	14	133K
1394/05/24	9,490	9,403	9,490	9,436	(0.03)	8	5K	51M
1394/05/21	9,431	9,361	9,499	9,439	(1.32)	15	134K	1B
1394/05/19	9,699	9,431	9,699	9,565	(1.34)	8	36K	339M
1394/05/18	9,699	9,699	9,792	9,695	0.0	2	24	233K
1394/05/17	9,789	9,432	9,954	9,695	2.27	52	126K	1B
1394/05/14	9,797	9,450	9,797	9,480	0.06	6	10K	99M
1394/05/13	9,798	9,188	9,798	9,474	(0.27)	8	53K	502M
1394/05/12	9,600	9,490	9,650	9,500	0.0	4	2K	20M
1394/05/11	9,663	9,441	9,798	9,500	0.39	11	11K	106M
1394/05/10	9,453	9,202	9,885	9,463	(1.62)	27	59K	562M
1394/05/07	9,551	9,451	9,890	9,619	(0.53)	12	25K	237M
1394/05/06	9,601	9,500	9,601	9,670	(1.32)	13	38K	364M
1394/05/05	9,700	9,499	9,700	9,799	(0.86)	11	25K	237M
1394/05/04	9,800	9,700	9,800	9,884	(0.31)	4	16K	157M
1394/05/03	9,813	9,813	10,001	9,915	0.19	7	32K	318M
1394/04/31	10,000	10,000	10,000	9,896	0.21	2	10K	100M
1394/04/30	9,999	9,900	10,308	9,875	0.58	10	27K	271M
1394/04/29	9,505	9,505	9,999	9,818	(1.28)	15	33K	325M
1394/04/24	10,001	9,877	10,300	9,945	(4.34)	61	398K	4B
1394/04/23	10,737	10,000	10,737	10,396	(1.02)	23	16K	164M
1394/04/22	10,699	10,000	10,700	10,503	2.71	139	596K	6B
1394/04/21	10,543	10,000	10,544	10,226	1.83	94	295K	3B
1394/04/20	10,186	9,900	10,186	10,042	3.52	51	224K	2B
1394/04/16	9,303	9,302	10,273	9,701	(0.85)	44	98K	952M
1394/04/15	9,401	9,401	9,897	9,784	3.80	29	53K	524M
1394/04/14	9,867	9,300	9,867	9,426	(1.11)	24	91K	862M
1394/04/13	9,646	9,571	9,880	9,532	0.33	14	12K	120M
1394/04/10	9,741	9,352	9,742	9,501	0.02	12	4K	39M
1394/04/09	9,749	9,300	9,750	9,499	(0.74)	16	21K	200M
1394/04/08	9,869	9,190	9,870	9,570	0.38	16	34K	328M
1394/04/07	9,887	9,350	9,888	9,534	(0.42)	9	24K	226M
1394/04/06	9,942	9,421	9,943	9,574	(0.63)	15	34K	321M
1394/04/03	9,750	9,550	9,950	9,635	0.30	17	30K	292M
1394/04/02	9,759	9,601	9,959	9,606	1.14	17	33K	320M
1394/04/01	9,100	9,100	9,792	9,498	1.84	39	93K	882M
1394/03/31	9,150	8,981	9,180	9,326	(1.25)	7	20K	183M
1394/03/30	9,250	9,161	9,250	9,444	(0.08)	6	2K	19M
1394/03/27	9,200	9,200	9,520	9,452	3.47	22	64K	606M
1394/03/26	9,349	9,124	9,349	9,135	0.14	15	15K	133M
1394/03/25	9,250	9,150	9,250	9,122	0.29	9	11K	100M
1394/03/24	9,199	9,119	9,250	9,096	0.65	22	28K	255M
1394/03/23	9,430	8,901	9,608	9,037	(2.9)	34	102K	918M
1394/03/20	9,099	8,924	9,593	9,307	(0.92)	11	12K	111M
1394/03/19	9,406	8,950	9,406	9,393	(0.3)	12	4K	37M
1394/03/18	9,893	9,000	9,894	9,421	(0.08)	17	11K	107M
1394/03/17	9,200	9,200	9,430	9,429	4.99	70	213K	2B
1394/03/16	8,644	8,644	9,076	8,981	4.10	7	20K	184M
1394/03/06	9,600	9,053	9,700	9,127	(4.22)	38	91K	829M
1394/03/05	9,888	9,285	9,898	9,529	(2.14)	13	44K	418M
1394/03/04	9,797	9,670	9,900	9,737	0.69	17	34K	331M
1394/03/03	9,705	9,600	9,800	9,670	1.22	35	88K	849M
1394/03/02	9,540	9,285	9,700	9,553	1.16	52	216K	2B
1394/02/30	9,302	9,301	9,590	9,443	(0.66)	26	25K	229M
1394/02/28	9,300	9,300	9,618	9,506	(0.22)	6	8K	78M
1394/02/27	9,518	9,285	9,620	9,527	2.91	21	65K	616M
1394/02/23	9,300	9,300	9,382	9,258	2.62	14	39K	370M
1394/02/22	9,283	9,191	9,284	9,022	1.06	14	16K	149M
1394/02/21	8,801	8,801	9,186	8,927	1.06	16	17K	156M
1394/02/20	9,001	8,801	9,001	8,833	(2.93)	11	76K	674M
1394/02/19	9,103	8,955	9,106	9,100	(0.57)	21	56K	508M
1394/02/15	9,100	9,100	9,461	9,152	0.59	20	19K	174M
1394/02/14	9,468	9,064	9,468	9,098	(3.6)	21	76K	690M
1394/02/13	9,200	9,100	9,480	9,438	3.53	31	82K	776M
1394/02/09	9,350	9,201	9,400	9,116	0.20	12	7K	66M
1394/02/08	8,901	8,901	9,320	9,098	(1.73)	29	68K	620M
1394/02/07	9,238	9,010	9,361	9,258	(0.11)	17	31K	291M
1394/02/06	9,050	9,050	9,353	9,268	3.05	48	56K	522M
1394/02/05	8,718	8,718	9,100	8,994	(0.96)	15	32K	286M
1394/02/02	9,200	8,963	9,360	9,081	(2.73)	38	44K	394M
1394/02/01	9,361	9,002	9,361	9,336	3.72	81	169K	2B
1394/01/31	9,269	9,269	9,269	9,001	0.99	21	15K	137M
1394/01/30	8,913	8,913	8,913	8,913	3.99	16	60K	537M
1394/01/29	8,233	8,233	8,740	8,571	1.99	27	40K	349M
1394/01/26	8,147	8,147	8,539	8,404	2.35	42	65K	543M
1394/01/25	8,090	8,030	8,150	8,211	(0.45)	18	15K	124M
1394/01/24	8,479	8,040	8,479	8,248	(0.71)	26	23K	191M
1394/01/23	8,490	8,104	8,490	8,307	(0.17)	19	28K	230M
1394/01/22	8,363	8,202	8,599	8,321	(1.76)	45	170K	1B
1394/01/19	8,616	8,329	8,849	8,470	(2.37)	59	98K	828M
1394/01/18	8,666	8,665	9,192	8,676	(3.88)	65	61K	528M
1394/01/17	9,350	9,000	9,350	9,026	(3.72)	39	63K	572M
1394/01/16	9,376	9,334	9,376	9,375	3.98	66	211K	2B
1394/01/15	9,334	9,334	9,334	9,016	0.46	17	7K	64M
1394/01/11	8,900	8,755	8,900	8,975	(0.6)	34	16K	140M
1394/01/10	8,900	8,801	9,060	9,029	(1.05)	31	25K	226M
1394/01/09	9,199	8,920	9,200	9,125	(0.64)	35	20K	181M
1394/01/08	9,198	9,100	9,199	9,184	3.60	17	60K	551M
1394/01/05	8,781	8,601	9,098	8,865	(0.39)	22	12K	103M
1393/12/27	8,727	8,727	9,265	8,900	(1.73)	31	58K	512M
1393/12/26	9,100	8,726	9,100	9,057	(0.35)	20	8K	71M
1393/12/25	9,268	9,000	9,268	9,089	(0.45)	39	92K	837M
1393/12/24	9,390	9,013	9,390	9,130	(2.34)	53	50K	457M
1393/12/23	9,300	9,043	9,492	9,349	(0.74)	40	54K	502M
1393/12/20	9,520	9,150	9,520	9,419	0.20	10	13K	123M
1393/12/19	9,230	9,150	9,469	9,400	1.54	16	58K	547M
1393/12/18	9,250	9,115	9,419	9,257	1.61	32	67K	617M
1393/12/17	9,100	9,001	9,300	9,110	(0.48)	53	136K	1B
1393/12/16	9,050	9,023	9,349	9,154	(0.77)	42	137K	1B
1393/12/13	9,600	9,171	9,600	9,225	(0.37)	75	307K	3B
1393/12/12	9,211	9,180	9,450	9,259	(3.0)	76	176K	2B
1393/12/11	9,501	9,401	9,690	9,545	(0.1)	50	70K	673M
1393/11/29	9,890	9,557	9,890	9,555	0.06	25	21K	203M
1393/11/28	9,541	9,520	9,555	9,549	3.93	151	184K	2B
1393/11/27	8,820	8,820	9,468	9,188	0.04	48	20K	187M
1393/11/26	9,183	9,183	9,564	9,184	(3.98)	64	209K	2B
1393/11/25	9,183	9,183	9,183	9,565	0.0	1	150	1M
1393/11/21	9,223	9,223	9,223	9,565	(0.44)	8	13K	122M
1393/11/20	9,609	9,606	9,783	9,607	(3.99)	121	209K	2B
1393/11/19	10,000	9,668	10,299	10,006	(23.01)	44	171K	2B
1393/10/28	12,481	12,481	12,481	12,996	(0.04)	2	1K	14M
1393/10/27	12,489	12,489	12,489	13,001	(0.06)	6	2K	24M
1393/10/24	12,552	12,552	12,552	13,009	(0.5)	5	15K	191M
1393/10/23	12,668	12,668	12,800	13,075	(0.91)	31	33K	426M
1393/10/22	13,194	13,194	13,445	13,195	(3.99)	122	121K	2B
1393/10/21	13,194	13,194	13,194	13,743	0.0	1	100	1M
1393/10/20	13,211	13,204	13,211	13,743	(0.08)	9	2K	33M
1393/10/17	13,800	13,241	13,800	13,754	(0.28)	19	9K	114M
1393/10/16	13,988	13,256	13,988	13,792	(0.12)	42	4M	50B
1393/10/15	13,296	13,296	13,987	13,808	(0.3)	19	9K	123M
1393/10/14	13,700	13,601	14,200	13,850	(2.24)	38	72K	975M
1393/10/13	14,280	13,800	14,490	14,167	(0.76)	27	48K	678M
1393/10/10	14,160	13,900	14,500	14,275	0.61	65	112K	2B
1393/10/09	13,910	13,692	14,448	14,188	2.07	70	132K	2B
1393/10/08	14,005	13,851	14,190	13,900	0.05	37	22K	309M
1393/10/07	14,010	14,010	14,291	13,893	0.27	36	22K	309M
1393/10/06	14,190	13,704	14,290	13,855	0.26	44	20K	281M
1393/10/03	13,800	13,800	14,250	13,819	0.56	38	28K	391M
1393/10/01	13,450	13,150	13,903	13,742	2.79	63	86K	1B
1393/09/29	13,450	13,000	13,827	13,369	0.55	66	62K	829M
1393/09/26	13,001	12,812	13,449	13,296	(0.35)	22	30K	388M
1393/09/25	13,380	12,883	13,414	13,343	(0.53)	41	22K	290M
1393/09/24	13,034	13,034	13,572	13,414	(1.2)	36	41K	530M
1393/09/23	14,429	13,550	14,429	13,577	(3.8)	31	129K	2B
1393/09/19	14,100	13,950	14,328	14,114	1.20	41	101K	1B
1393/09/18	14,001	13,870	14,460	13,946	0.17	37	25K	355M
1393/09/17	13,500	13,203	14,300	13,922	1.23	106	199K	3B
1393/09/16	13,875	13,509	13,875	13,753	(2.26)	85	87K	1B
1393/09/15	14,001	13,872	14,001	14,071	(0.4)	45	37K	520M
1393/09/12	13,810	13,810	14,500	14,128	(0.13)	56	57K	807M
1393/09/11	13,764	13,763	14,000	14,146	(1.33)	45	44K	612M
1393/09/10	14,196	13,940	14,491	14,336	(1.27)	52	39K	550M
1393/09/09	14,400	14,196	14,542	14,520	(1.81)	67	58K	833M
1393/09/08	15,226	14,234	15,230	14,787	(0.27)	44	25K	359M
1393/09/05	15,240	14,351	15,240	14,827	(0.81)	70	75K	1B
1393/09/04	14,565	14,504	15,170	14,948	(1.06)	84	34K	498M
1393/09/03	15,389	14,811	15,501	15,108	0.28	106	108K	2B
1393/09/02	15,128	14,860	15,129	15,066	3.56	176	168K	3B
1393/09/01	14,400	14,040	15,001	14,548	(0.48)	119	75K	1B
1393/08/28	15,000	14,299	15,000	14,618	(1.85)	111	116K	2B
1393/08/27	14,780	14,500	15,000	14,894	(0.75)	87	86K	1B
1393/08/26	15,001	14,800	15,090	15,007	(0.37)	129	93K	1B
1393/08/25	15,250	14,703	15,250	15,062	(0.94)	147	123K	2B
1393/08/24	15,400	15,105	15,498	15,205	1.70	317	295K	4B
1393/08/21	14,931	14,931	15,310	14,951	(3.87)	332	639K	10B
1393/08/20	15,369	15,369	15,369	15,553	(2.85)	40	86K	1B
1393/08/19	15,576	15,576	15,576	16,009	(1.33)	54	40K	620M
1393/08/18	16,900	15,937	16,900	16,224	(2.27)	99	202K	3B
1393/08/17	16,543	15,890	17,130	16,601	(14.71)	381	668K	11B
1393/04/31	19,464	19,464	19,464	19,464	4.00	15	130K	3B
1393/04/30	18,600	18,600	18,746	18,716	3.83	28	123K	2B
1393/04/29	18,360	18,250	18,550	18,025	0.29	17	14K	262M
1393/04/25	18,198	18,177	18,358	17,972	1.81	38	57K	1B
1393/04/24	17,443	17,443	18,339	17,652	(2.85)	34	92K	2B
1393/04/23	17,605	17,602	17,800	18,169	(0.91)	24	30K	526M
1393/04/22	17,630	17,630	17,900	18,335	(0.13)	8	4K	74M
1393/04/21	18,359	18,000	18,359	18,359	0.0	8	270K	5B
1393/04/18	17,500	17,500	18,727	18,359	1.64	15	63K	1B
1393/04/17	18,249	18,200	18,371	18,062	2.25	32	72K	1B
1393/04/16	17,300	17,300	17,976	17,665	0.03	9	4K	67M
1393/04/15	18,250	17,001	18,250	17,659	(0.11)	28	22K	394M
1393/04/14	18,328	18,327	18,328	17,678	0.31	15	9K	169M
1393/04/11	17,832	17,831	17,832	17,624	2.78	23	84K	1B
1393/04/10	17,679	17,000	17,728	17,147	0.59	35	24K	413M
1393/04/09	16,544	16,543	17,000	17,047	(1.07)	19	37K	623M
1393/04/08	17,713	17,230	17,713	17,232	(3.98)	34	135K	2B
1393/04/07	17,850	17,714	17,850	17,947	(2.74)	25	82K	1B
1393/04/04	18,110	17,900	18,110	18,452	(0.72)	17	27K	481M
1393/04/03	18,201	18,128	18,700	18,586	(1.57)	31	63K	1B
1393/04/02	19,332	18,802	19,490	18,882	0.20	31	22K	421M
1393/04/01	19,000	19,000	19,500	18,845	0.19	24	15K	278M
1393/03/31	19,000	18,846	19,101	18,810	0.10	19	8K	155M
1393/03/28	18,990	18,990	19,001	18,792	0.07	11	8K	148M
1393/03/27	18,100	18,100	19,375	18,778	0.79	24	34K	653M
1393/03/26	18,981	18,100	18,981	18,630	(0.25)	16	12K	211M
1393/03/25	18,000	17,973	18,880	18,677	(0.24)	14	7K	130M
1393/03/24	18,800	18,307	18,800	18,721	(1.82)	70	55K	1B
1393/03/21	18,800	18,725	18,992	19,069	(2.24)	81	71K	1B
1393/03/20	18,865	18,814	19,300	19,505	(0.47)	34	16K	300M
1393/03/19	19,040	18,901	20,299	19,597	(0.3)	31	18K	356M
1393/03/18	19,111	19,039	19,500	19,655	(0.89)	55	28K	531M
1393/03/17	19,806	19,806	20,900	19,832	(3.87)	109	173K	3B
1393/03/05	21,953	21,953	22,487	22,131	(3.22)	109	103K	2B
1393/03/04	22,375	22,186	22,900	22,867	(1.05)	48	34K	746M
1393/03/03	23,150	22,820	23,151	23,110	(0.83)	70	68K	2B
1393/02/31	23,799	22,700	23,799	23,304	0.65	150	134K	3B
1393/02/30	22,921	22,921	24,399	23,154	(3.02)	294	351K	8B
1393/02/29	22,965	22,965	22,965	23,876	(0.19)	7	6K	130M
1393/02/28	22,983	22,983	22,983	23,921	(0.08)	4	2K	55M
1393/02/24	22,986	22,986	22,986	23,940	(0.01)	2	400	9M
1393/02/22	23,002	23,002	23,002	23,943	(0.07)	4	2K	48M
1393/02/21	23,098	23,098	23,098	23,960	(0.42)	7	12K	287M
1393/02/20	23,108	23,108	23,108	24,060	(0.04)	3	1K	29M
1393/02/17	23,140	23,140	23,140	24,070	(0.14)	4	4K	98M
1393/02/16	23,157	23,157	23,157	24,104	(0.07)	3	2K	49M
1393/02/15	23,168	23,168	23,168	24,121	(0.05)	7	2K	35M
1393/02/14	23,262	23,262	23,262	24,133	(0.4)	7	12K	283M
1393/02/13	23,749	23,749	23,831	24,231	(2.05)	50	62K	1B
1393/02/10	23,976	23,930	24,000	24,738	(0.76)	21	23K	562M
1393/02/09	24,999	23,976	24,999	24,927	(0.19)	19	6K	153M
1393/02/08	24,102	24,051	25,190	24,974	(0.3)	23	22K	550M
1393/02/07	25,050	24,201	25,200	25,050	(0.27)	35	21K	531M
1393/02/06	25,000	25,000	25,794	25,119	0.96	59	38K	986M
1393/02/03	24,002	24,002	24,955	24,881	(0.06)	33	12K	285M
1393/02/02	25,049	24,101	25,049	24,897	(0.36)	51	24K	589M
1393/02/01	24,993	24,551	25,500	24,986	(0.03)	50	24K	596M
1393/01/31	25,500	25,450	25,534	24,993	1.80	28	54K	1B
1393/01/30	24,606	23,750	24,606	24,552	(0.22)	15	12K	285M
1393/01/27	25,000	25,000	25,270	24,606	0.60	40	30K	745M
1393/01/26	24,500	24,424	25,064	24,459	1.49	39	49K	1B
1393/01/25	24,600	23,190	24,600	24,100	(0.18)	59	50K	1B
1393/01/24	23,700	23,607	24,450	24,144	(1.72)	50	53K	1B
1393/01/23	25,500	24,197	25,500	24,567	(2.53)	108	88K	2B
1393/01/20	26,300	24,990	26,300	25,205	(3.17)	120	108K	3B
1393/01/19	27,300	25,550	27,300	26,031	(1.79)	211	166K	4B
1393/01/18	26,662	25,653	26,662	26,506	3.39	403	453K	12B
1393/01/17	25,674	25,674	25,674	25,637	3.85	26	116K	3B
1393/01/16	25,339	25,339	25,339	24,687	1.32	9	40K	1B
1393/01/11	24,365	24,365	24,365	24,365	4.00	11	120K	3B
1393/01/10	24,324	24,324	24,324	23,428	0.17	3	5K	122M
1393/01/09	24,256	24,256	24,256	23,389	0.28	14	8K	204M
1393/01/06	23,887	23,887	23,887	23,324	1.55	11	46K	1B
1393/01/05	23,863	23,863	23,863	22,969	0.10	5	3K	73M
1392/12/28	23,850	23,850	23,850	22,946	0.06	9	2K	41M
1392/12/27	23,807	23,807	23,807	22,933	0.18	13	5K	129M
1392/12/26	23,788	23,788	23,788	22,892	0.08	4	2K	55M
1392/12/25	23,691	23,691	23,691	22,874	0.41	10	12K	293M
1392/12/24	23,507	23,507	23,507	22,780	0.78	15	23K	551M
1392/12/21	22,999	22,000	23,412	22,603	0.40	49	37K	844M
1392/12/20	22,702	22,479	23,000	22,512	(3.86)	102	120K	3B
1392/12/19	23,194	23,189	24,190	23,415	(3.06)	41	93K	2B
1392/12/18	25,100	23,572	25,100	24,155	(1.62)	20	49K	1B
1392/12/17	25,100	24,300	25,200	24,554	0.15	33	28K	680M
1392/12/14	23,400	23,400	24,602	24,518	3.64	95	230K	6B
1392/12/13	23,335	23,335	24,500	23,656	(2.68)	56	102K	2B
1392/12/12	24,490	23,944	24,490	24,307	(2.54)	49	77K	2B
1392/12/11	25,900	24,783	25,900	24,941	(3.39)	86	105K	3B
1392/12/10	25,000	25,000	26,480	25,815	0.09	133	110K	3B
1392/12/07	26,001	25,000	26,200	25,791	23.29	258	491K	13B
1392/11/30	21,751	21,751	21,751	20,919	0.02	1	576	13M
1392/11/29	20,500	20,500	21,549	20,915	0.94	30	40K	846M
1392/11/28	20,800	20,800	20,800	20,721	3.61	25	108K	2B
1392/11/27	20,600	20,600	20,629	20,000	0.83	36	25K	514M
1392/11/26	20,000	19,800	20,495	19,836	0.15	21	17K	330M
1392/11/23	19,378	19,378	20,490	19,807	(1.87)	31	70K	1B
1392/11/21	20,999	20,161	20,999	20,185	(3.89)	90	219K	4B
1392/11/20	20,999	20,999	21,999	21,001	(3.99)	35	153K	3B
1392/11/19	21,180	21,179	21,180	21,873	(0.85)	9	26K	542M
1392/11/16	21,395	21,395	21,400	22,061	(1.01)	26	30K	650M
1392/11/15	23,460	21,752	23,470	22,286	(1.64)	474	1M	25B
1392/11/14	21,976	21,976	22,877	22,658	(1.02)	32	46K	1B
1392/11/13	23,500	22,023	23,500	22,891	(0.21)	71	55K	1B
1392/11/12	23,000	22,201	23,440	22,940	0.47	38	49K	1B
1392/11/09	22,650	22,584	23,050	22,833	(2.94)	114	90K	2B
1392/11/08	23,132	23,132	24,576	23,525	(2.37)	113	1M	25B
1392/11/07	23,133	23,133	23,133	24,095	0.0	2	100	2M
1392/10/30	23,321	23,310	23,323	24,096	(0.76)	29	23K	534M
1392/10/28	23,949	23,941	23,949	24,281	(2.63)	41	79K	2B
1392/10/25	24,151	24,146	24,200	24,938	(0.85)	26	26K	619M
1392/10/24	26,000	24,501	26,000	25,152	(0.08)	57	42K	1B
1392/10/23	24,000	24,000	25,269	25,171	3.59	60	186K	5B
1392/10/22	24,010	23,925	24,100	24,298	(2.5)	40	83K	2B
1392/10/21	24,050	23,890	25,257	24,921	0.15	56	134K	3B
1392/10/18	24,840	23,882	24,976	24,884	0.20	50	90K	2B
1392/10/17	24,999	24,001	25,490	24,835	1.19	70	63K	2B
1392/10/16	23,902	23,902	25,188	24,543	0.44	70	33K	807M
1392/10/15	23,701	23,700	24,990	24,436	0.57	105	90K	2B
1392/10/14	23,900	23,874	25,000	24,298	(2.29)	102	201K	5B
1392/10/11	24,501	24,337	25,700	24,868	(1.91)	100	317K	8B
1392/10/09	25,949	25,100	25,949	25,351	(1.15)	131	404K	10B
1392/10/08	25,441	24,800	26,000	25,646	0.30	126	158K	4B
1392/10/07	27,450	25,441	27,450	25,570	(3.51)	175	354K	9B
1392/10/04	25,730	25,689	27,200	26,501	(0.96)	331	527K	14B
1392/10/03	26,796	26,000	26,800	26,759	3.84	288	1M	29B
1392/10/01	25,300	24,001	26,001	25,770	3.08	349	844K	22B
1392/09/30	25,001	24,200	25,001	25,001	4.00	234	799K	20B
1392/09/27	24,430	24,430	24,430	24,040	2.34	22	70K	2B
1392/09/26	23,140	23,088	23,578	23,491	3.61	73	331K	8B
1392/09/25	22,699	22,410	23,000	22,672	1.49	106	139K	3B
1392/09/24	22,180	22,052	22,413	22,339	3.66	152	240K	5B
1392/09/23	21,120	21,120	22,199	21,551	(2.04)	68	113K	2B
1392/09/20	21,000	21,000	22,450	21,999	1.35	91	116K	3B
1392/09/19	22,778	21,700	22,778	21,707	(3.97)	112	270K	6B
1392/09/18	22,299	21,980	23,090	22,604	1.41	92	114K	3B
1392/09/17	22,279	22,000	22,297	22,290	3.96	132	207K	5B
1392/09/16	21,460	21,010	21,460	21,440	3.90	92	197K	4B
1392/09/13	20,403	20,381	21,897	20,635	(2.8)	150	181K	4B
1392/09/12	21,300	21,149	22,100	21,230	(3.63)	81	219K	5B
1392/09/11	22,000	21,886	22,400	22,030	(3.36)	70	103K	2B
1392/09/10	23,000	22,407	23,173	22,797	(2.33)	57	93K	2B
1392/09/09	23,000	22,600	23,428	23,340	3.61	128	233K	5B
1392/09/06	22,306	22,306	23,230	22,527	(3.05)	209	229K	5B
1392/09/05	23,235	23,235	23,235	23,235	(4.0)	64	124K	3B
1392/09/04	25,280	23,344	25,280	24,203	(0.46)	172	174K	4B
1392/09/03	23,500	23,500	24,423	24,316	3.54	231	234K	6B
1392/09/02	24,000	22,250	24,000	23,484	1.55	174	508K	12B
1392/08/29	22,723	22,723	23,163	23,126	3.83	202	176K	4B
1392/08/28	21,899	21,560	22,718	22,273	1.91	169	511K	11B
1392/08/27	22,749	21,123	22,749	21,856	(0.19)	315	841K	18B
1392/08/26	21,904	21,510	21,904	21,897	3.96	310	732K	16B
1392/08/25	21,062	21,000	21,062	21,062	4.00	117	666K	14B
1392/08/21	20,252	20,200	20,252	20,252	4.00	192	582K	12B
1392/08/20	19,905	19,905	19,905	19,474	1.75	30	52K	1B
1392/08/19	19,223	18,360	19,223	19,140	3.55	227	643K	12B
1392/08/18	18,484	18,484	18,484	18,484	3.99	37	139K	3B
1392/08/15	17,588	17,300	17,855	17,774	3.52	71	124K	2B
1392/08/14	16,293	16,293	17,640	17,169	1.21	118	246K	4B
1392/08/13	17,190	16,332	17,190	16,963	(0.29)	54	199K	3B
1392/08/12	16,631	15,893	17,187	17,012	2.77	104	304K	5B
1392/08/11	16,100	16,001	16,598	16,554	3.72	69	137K	2B
1392/08/08	15,600	15,600	16,194	15,960	1.31	131	236K	4B
1392/08/07	16,490	15,563	16,490	15,753	(2.83)	113	266K	4B
1392/08/06	16,190	15,700	16,550	16,211	1.37	84	92K	1B
1392/08/05	16,190	15,270	16,190	15,992	0.54	72	66K	1B
1392/08/04	15,874	15,874	16,199	15,906	(3.8)	154	309K	5B
1392/08/01	16,688	15,972	17,000	16,535	(0.61)	79	56K	911M
1392/07/30	16,053	16,053	16,688	16,637	3.68	59	149K	2B
1392/07/29	15,900	15,450	16,590	16,047	0.23	83	69K	1B
1392/07/28	16,045	15,706	16,060	16,010	(2.14)	105	83K	1B
1392/07/27	16,991	16,052	16,991	16,360	(2.11)	134	148K	2B
1392/07/23	17,770	16,497	17,770	16,713	(2.74)	169	283K	5B
1392/07/22	17,500	16,810	17,600	17,184	(1.05)	127	156K	3B
1392/07/21	18,000	17,160	18,200	17,367	(2.57)	82	93K	2B
1392/07/20	18,390	17,300	18,390	17,826	0.53	77	86K	2B
1392/07/17	17,440	17,440	18,297	17,732	0.58	87	93K	2B
1392/07/16	18,110	17,411	18,110	17,630	(2.77)	68	106K	2B
1392/07/15	19,000	18,109	19,200	18,132	(3.88)	96	242K	4B
1392/07/14	18,290	18,290	18,892	18,863	3.84	150	436K	8B
1392/07/13	18,177	17,175	18,177	18,166	3.94	186	706K	13B
1392/07/10	17,001	17,001	17,495	17,478	3.89	46	127K	2B
1392/07/09	17,301	16,500	17,301	16,823	(2.0)	79	149K	3B
1392/07/08	17,153	17,153	17,300	17,166	(3.92)	90	178K	3B
1392/07/07	18,188	17,253	18,188	17,867	(0.58)	66	33K	582M
1392/07/06	18,050	17,534	18,180	17,971	(1.6)	111	217K	4B
1392/07/03	18,574	17,800	18,574	18,264	2.26	267	551K	10B
1392/07/02	17,860	17,860	17,860	17,860	3.99	19	124K	2B
1392/07/01	17,294	17,294	17,294	17,174	3.28	15	98K	2B
1392/06/31	15,802	15,802	16,943	16,629	2.07	34	73K	1B
1392/06/30	17,000	16,221	17,000	16,292	(3.57)	157	308K	5B
1392/06/27	17,799	16,641	17,799	16,896	(2.53)	242	453K	8B
1392/06/26	17,334	17,334	17,334	17,334	4.00	21	169K	3B
1392/06/25	16,865	16,865	16,865	16,668	2.78	12	84K	1B
1392/06/24	16,739	16,739	16,739	16,217	0.75	6	23K	378M
1392/06/23	16,265	16,265	16,265	16,096	2.92	34	88K	1B
1392/06/20	15,640	15,604	16,200	15,640	(3.78)	228	447K	7B
1392/06/19	15,982	15,982	15,982	16,254	(2.36)	66	71K	1B
1392/06/18	15,994	15,994	15,994	16,647	(0.08)	7	2K	36M
1392/06/17	16,008	16,008	16,008	16,660	(0.08)	1	2K	40M
1392/06/16	16,027	16,027	16,027	16,674	(0.12)	6	4K	58M
1392/06/13	16,027	16,027	16,027	16,694	0.0	1	1	16K
1392/06/12	16,072	16,072	16,072	16,694	(0.28)	12	8K	135M
1392/06/10	16,990	16,311	17,500	16,741	(5.74)	115	337K	6B
1392/06/06	17,760	17,760	17,773	17,760	(3.99)	197	2M	30B
1392/06/05	17,773	17,773	17,773	18,499	(0.08)	6	2K	39M
1392/06/04	17,836	17,836	17,836	18,513	(0.36)	4	11K	191M
1392/06/03	17,902	17,902	17,902	18,579	(0.36)	4	11K	197M
1392/06/02	17,904	17,904	17,904	18,647	(0.01)	3	393	7M
1392/05/30	18,009	18,009	18,009	18,649	(0.59)	6	18K	316M
1392/05/29	18,012	18,012	18,012	18,759	(0.02)	5	405	7M
1392/05/28	18,021	18,021	18,021	18,762	(0.05)	3	2K	27M
1392/05/27	18,066	18,066	18,066	18,771	(0.25)	15	8K	136M
1392/05/26	19,373	17,883	19,373	18,818	1.02	365	1M	22B
1392/05/23	18,628	18,628	18,628	18,628	4.00	13	151K	3B
1392/05/22	18,260	18,260	18,260	17,912	2.02	5	61K	1B
1392/05/21	17,583	17,583	17,583	17,558	3.85	9	116K	2B
1392/05/20	16,907	16,907	16,907	16,907	4.00	9	168K	3B
1392/05/16	16,257	16,257	16,257	16,257	4.00	18	150K	2B
1392/05/15	16,248	16,248	16,248	15,632	0.05	3	2K	25M
1392/05/14	16,215	16,215	16,215	15,624	0.21	5	6K	101M
1392/05/13	15,000	15,000	15,757	15,592	2.91	58	127K	2B
1392/05/12	15,300	14,801	15,300	15,151	2.98	131	330K	5B
1392/05/09	14,699	14,650	14,718	14,712	3.96	87	494K	7B
1392/05/07	14,200	13,586	14,700	14,152	0.0	199	766K	11B
1392/05/06	14,202	13,680	14,202	14,152	3.63	288	1M	15B
1392/05/05	13,656	13,650	13,656	13,656	4.00	123	1M	14B
1392/05/02	13,170	13,148	13,223	13,131	3.27	50	100K	1B
1392/05/01	12,440	12,440	13,450	12,715	(1.88)	367	2M	24B
1392/04/31	13,385	13,385	13,385	12,958	0.68	7	20K	273M
1392/04/30	13,286	13,286	13,286	12,871	0.75	7	23K	299M
1392/04/29	13,280	13,280	13,280	12,775	0.04	3	1K	17M
1392/04/26	13,270	13,270	13,270	12,770	0.08	3	2K	31M
1392/04/25	12,846	12,846	12,846	12,760	3.30	12	99K	1B
1392/04/24	11,926	11,926	12,393	12,352	3.65	310	1M	13B
1392/04/23	11,800	11,592	11,800	11,917	(1.3)	22	41K	474M
1392/04/22	12,085	11,276	12,085	12,074	3.90	359	2M	25B
1392/04/19	11,758	11,758	11,758	11,621	2.79	13	84K	985M
1392/04/18	11,743	11,743	11,743	11,306	0.12	5	4K	45M
1392/04/17	11,292	11,292	11,292	11,292	4.00	8	122K	1B
1392/04/16	11,275	11,275	11,275	10,858	0.15	6	5K	51M
1392/04/15	11,207	11,207	11,207	10,842	0.61	4	18K	207M
1392/04/12	11,190	11,190	11,190	10,776	0.15	2	4K	50M
1392/04/11	10,809	10,809	10,809	10,760	3.52	10	106K	1B
1392/04/10	10,394	10,394	10,394	10,394	3.99	70	941K	10B
1392/04/09	9,995	9,995	9,995	9,995	4.00	9	122K	1B
1392/04/08	9,611	9,611	9,611	9,611	3.99	12	284K	3B
1392/04/05	9,242	9,242	9,242	9,242	3.99	12	154K	1B
1392/04/04	8,887	8,887	8,887	8,887	3.99	13	124K	1B
1392/04/02	8,546	8,540	8,546	8,546	3.99	116	738K	6B
1392/04/01	8,218	8,218	8,218	8,218	4.00	96	542K	4B
1392/03/29	7,906	7,560	7,907	7,902	3.93	38	229K	2B
1392/03/28	7,580	7,569	7,650	7,603	(3.56)	29	418K	3B
1392/03/27	8,311	7,738	8,311	7,884	(2.18)	44	218K	2B
1392/03/26	8,344	7,860	8,344	8,060	0.45	46	353K	3B
1392/03/25	8,080	7,999	8,150	8,024	2.06	55	196K	2B
1392/03/22	8,123	7,802	8,123	7,862	0.65	47	202K	2B
1392/03/21	7,695	7,670	7,818	7,811	3.90	92	708K	6B
1392/03/20	7,397	7,396	7,670	7,518	1.33	38	99K	748M
1392/03/19	7,165	7,165	7,200	7,419	(0.59)	17	18K	127M
1392/03/18	7,502	7,267	7,502	7,463	(1.4)	20	51K	376M
1392/03/13	7,669	7,240	7,784	7,569	1.12	76	404K	3B
1392/03/12	7,500	7,300	7,500	7,485	11.12	23	161K	1B
1392/03/01	6,931	6,931	6,931	6,736	1.07	13	32K	221M
1392/02/31	6,735	6,735	6,866	6,665	0.95	15	31K	210M
1392/02/30	6,599	6,500	6,605	6,602	3.95	56	295K	2B
1392/02/29	6,300	6,300	6,521	6,351	1.28	22	45K	290M
1392/02/28	6,241	6,241	6,250	6,271	(3.54)	24	106K	663M
1392/02/25	6,450	6,389	6,450	6,501	(2.31)	11	71K	457M
1392/02/24	6,599	6,412	6,599	6,655	(0.36)	8	15K	96M
1392/02/23	6,664	6,421	6,664	6,679	(0.09)	12	5K	35M
1392/02/22	6,670	6,650	6,690	6,685	3.92	30	217K	1B
1392/02/21	6,449	6,449	6,649	6,433	0.61	22	23K	149M
1392/02/18	6,281	6,260	6,281	6,394	(0.03)	4	2K	10M
1392/02/17	6,459	6,222	6,459	6,396	(0.44)	12	76K	484M
1392/02/16	6,201	6,200	6,459	6,424	(0.14)	9	14K	88M
1392/02/15	6,451	6,350	6,580	6,433	(0.22)	16	25K	163M
1392/02/14	6,430	6,430	6,449	6,447	3.97	34	403K	3B
1392/02/11	6,390	6,002	6,390	6,201	(0.34)	18	19K	117M
1392/02/10	6,200	6,160	6,200	6,222	(0.06)	12	9K	56M
1392/02/09	6,300	6,080	6,500	6,226	(1.55)	40	216K	1B
1392/02/08	6,459	6,220	6,459	6,324	(0.17)	9	21K	130M
1392/02/07	6,568	6,312	6,568	6,335	(3.47)	27	173K	1B
1392/02/04	6,674	6,371	6,674	6,563	(1.1)	47	127K	835M
1392/02/03	6,682	6,590	6,682	6,636	3.56	42	113K	752M
1392/01/31	6,210	6,210	6,580	6,408	(0.26)	18	37K	238M
1392/01/28	6,375	6,375	6,580	6,425	(3.24)	59	207K	1B
1392/01/27	6,665	6,405	6,665	6,640	3.60	95	621K	4B
1392/01/26	6,409	6,409	6,409	6,409	3.99	16	148K	950M
1392/01/24	6,163	6,163	6,163	6,163	4.00	7	120K	741M
1392/01/21	5,901	5,900	5,928	5,926	3.96	52	262K	2B
1392/01/19	5,925	5,923	5,925	5,700	0.04	2	1K	6M
1392/01/18	5,503	5,503	5,503	5,698	(0.31)	1	10K	55M
1392/01/17	5,830	5,830	5,830	5,716	0.0	1	198	1M
1392/01/14	5,849	5,849	5,849	5,716	0.02	1	509	3M
1392/01/11	5,715	5,715	5,800	5,715	0.0	8	13K	72M
1392/01/07	5,700	5,491	5,700	5,715	(0.07)	2	3K	14M
1392/01/06	5,503	5,503	5,503	5,719	(0.23)	7	7K	39M
1391/12/28	5,510	5,510	5,510	5,732	(0.03)	2	1K	7M
1391/12/23	5,700	5,534	5,700	5,734	(0.52)	9	19K	108M
1391/12/22	5,584	5,584	5,635	5,764	(0.89)	2	34K	194M
1391/12/16	5,635	5,635	5,635	5,816	(0.9)	11	27K	153M
1391/12/15	5,700	5,664	5,700	5,869	(0.53)	8	16K	94M
1391/12/14	5,700	5,700	5,700	5,900	(0.07)	3	2K	12M
1391/12/12	5,669	5,669	5,669	5,904	(0.02)	2	689	4M
1391/12/09	5,670	5,670	5,670	5,905	(0.02)	1	523	3M
1391/12/07	5,680	5,680	5,680	5,906	0.0	1	175	994K
1391/12/06	5,680	5,680	5,680	5,906	(0.17)	1	5K	28M
1391/11/28	5,718	5,718	5,718	5,916	(0.67)	1	20K	114M
1391/11/21	5,900	5,900	6,183	5,956	0.17	3	6K	35M
1391/11/07	6,000	6,000	6,000	5,946	0.0	1	497	3M
1391/11/04	6,180	6,180	6,180	5,946	0.05	1	2K	9M
1391/10/26	6,000	6,000	6,000	5,943	0.0	1	1K	6M
1391/10/25	6,180	6,180	6,180	5,943	0.0	1	30	185K
1391/10/19	5,706	0	0	5,943	0.0	1	175	999K
1391/10/12	5,708	5,708	5,708	5,943	(0.03)	1	1K	6M
1391/10/10	5,758	5,751	5,776	5,945	(0.34)	5	12K	71M
1391/10/06	5,741	5,741	5,741	5,965	(0.1)	4	3K	18M
1391/10/05	5,800	5,735	5,800	5,971	(0.03)	4	933	5M
1391/10/04	5,980	5,980	5,980	5,973	0.0	1	158	945K
1391/10/03	5,777	5,777	5,777	5,973	(0.73)	5	22K	127M
1391/10/02	5,783	5,783	5,783	6,017	(0.1)	2	3K	17M
1391/09/29	5,787	5,787	5,787	6,023	(0.08)	1	2K	14M
1391/09/26	5,789	5,789	5,789	6,028	(0.03)	1	1K	6M
1391/09/22	5,791	5,791	5,791	6,030	(0.03)	1	1K	6M
1391/09/13	5,847	5,847	6,333	6,032	(0.95)	8	41K	241M
1391/09/08	5,849	5,849	5,849	6,090	(0.03)	2	1K	6M
1391/09/01	5,849	5,849	5,849	6,092	0.0	1	200	1M
1391/08/16	5,850	5,849	5,850	6,092	0.0	3	181	1M
1391/08/09	5,852	5,852	5,855	6,092	(0.05)	4	1K	8M
1391/08/08	5,856	5,856	5,856	6,095	0.0	1	2	12K
1391/08/07	5,856	5,856	5,856	6,095	(0.07)	1	2K	12M
1391/08/06	6,100	6,070	6,100	6,099	1.57	20	182K	1B
1391/08/03	6,016	5,776	6,016	6,005	(0.18)	17	23K	139M
1391/08/02	6,016	6,016	6,077	6,016	(3.99)	17	306K	2B
1391/08/01	6,140	6,139	6,140	6,266	(2.0)	11	60K	369M
1391/07/29	6,181	6,181	6,187	6,394	(0.5)	8	16K	99M
1391/07/26	6,677	6,677	6,677	6,426	0.08	6	3K	17M
1391/07/25	6,627	6,627	6,627	6,421	0.75	7	23K	150M
1391/07/24	6,582	6,581	6,582	6,373	0.70	10	21K	136M
1391/07/23	6,490	6,490	6,498	6,329	1.28	21	39K	253M
1391/07/22	6,450	6,450	6,450	6,249	0.06	3	2K	15M
1391/07/19	6,450	6,450	6,450	6,245	0.31	2	10K	64M
1391/07/17	6,400	6,115	6,400	6,226	0.21	5	11K	68M
1391/07/16	6,451	6,200	6,451	6,213	(2.53)	19	211K	1B
1391/07/12	6,374	6,374	6,374	6,374	4.00	50	616K	4B
1391/07/11	6,432	5,962	6,432	6,129	(0.91)	20	565K	3B
1391/07/10	6,115	6,115	6,115	6,185	(0.03)	2	3K	18M
1391/07/09	6,152	6,150	6,152	6,187	(0.47)	5	54K	335M
1391/07/08	6,460	6,460	6,460	6,216	0.0	1	151	975K
1391/07/05	6,444	6,444	6,445	6,216	0.24	6	8K	49M
1391/07/04	6,150	6,150	6,150	6,201	0.0	1	130	800K
1391/07/02	6,199	6,199	6,199	6,201	0.0	1	20	124K
1391/07/01	6,201	6,201	6,201	6,201	(3.99)	8	152K	943M
1391/06/29	6,274	6,274	6,274	6,459	(1.16)	7	35K	220M
1391/06/28	6,306	6,299	6,306	6,535	(0.4)	5	12K	74M
1391/06/27	6,306	6,306	6,306	6,561	(0.11)	1	3K	19M
1391/06/26	6,328	6,328	6,328	6,568	(0.35)	3	10K	65M
1391/06/21	6,583	6,583	6,583	6,591	(3.88)	18	116K	766M
1391/06/20	6,857	6,857	6,857	6,857	(3.99)	7	120K	823M
1391/06/18	6,859	6,859	6,859	7,142	(0.03)	1	1K	7M
1391/06/04	6,859	6,859	6,859	7,144	0.0	2	135	926K
1391/06/01	6,859	6,859	6,859	7,144	0.0	1	200	1M
1391/05/31	6,864	6,864	6,864	7,144	(0.07)	1	2K	13M
1391/05/23	6,864	6,864	6,864	7,149	0.0	2	172	1M
1391/05/22	6,865	6,865	6,865	7,149	(0.03)	1	1K	7M
1391/05/14	7,140	7,140	7,140	7,151	0.0	1	38	271K
1391/05/11	6,867	6,867	6,867	7,151	(0.03)	1	1K	7M
1391/05/07	7,153	7,153	7,153	7,153	0.0	1	2K	16M
1391/05/04	7,150	7,150	7,153	7,153	0.0	129	3M	23B
1391/05/03	6,941	6,941	6,941	7,153	(1.07)	5	32K	221M
1391/04/24	7,078	7,078	7,078	7,230	(1.93)	3	58K	410M
1391/04/18	7,299	7,299	7,299	7,372	0.0	1	545	4M
1391/04/14	7,372	7,372	7,372	7,372	0.0	3	11K	81M
1391/04/10	7,085	7,085	7,200	7,372	(0.11)	2	5K	36M
1391/04/06	7,113	7,113	7,400	7,380	(0.39)	8	23K	163M
1391/03/24	7,113	7,113	7,113	7,409	0.0	1	50	356K
1391/03/21	7,409	7,409	7,409	7,409	15.60	2	7K	52M
1391/03/08	7,150	7,150	7,500	7,409	0.57	10	44K	328M
1391/03/07	7,085	7,084	7,085	7,367	(0.16)	2	5K	35M
1391/03/06	7,100	7,100	7,100	7,379	(0.22)	4	6K	45M
1391/03/03	7,250	7,250	7,250	7,395	0.0	1	68	493K
1391/03/02	7,110	7,110	7,110	7,395	(0.04)	1	1K	7M
1391/02/31	7,132	7,115	7,132	7,398	(0.09)	3	3K	21M
1391/02/30	7,409	7,200	7,409	7,405	(0.05)	3	3K	22M
1391/02/27	7,200	7,200	7,500	7,409	0.0	4	3K	20M
1391/02/24	7,250	7,250	7,250	7,409	0.0	1	20	145K
1391/02/23	7,126	7,126	7,126	7,409	(0.01)	1	402	3M
1391/02/20	7,125	7,125	7,125	7,410	0.0	1	12	86K
1391/02/18	7,130	7,130	7,130	7,410	(0.01)	1	313	2M
1391/01/30	7,200	7,200	7,500	7,411	(0.08)	8	10K	71M
1391/01/28	7,300	7,125	7,300	7,417	(0.05)	3	3K	21M
1391/01/27	7,127	7,127	7,127	7,421	(0.03)	1	1K	7M
1391/01/22	7,242	7,242	7,243	7,423	(1.59)	13	48K	347M
1391/01/08	7,500	7,500	7,500	7,543	0.0	1	316	2M
1391/01/07	7,450	7,450	7,450	7,543	(0.01)	1	1K	7M
1390/12/24	7,245	7,245	7,450	7,544	(0.03)	3	2K	15M
1390/12/23	7,450	7,450	7,450	7,546	0.0	1	10	74K
1390/12/22	7,321	7,321	7,321	7,546	(1.05)	7	32K	231M
1390/12/20	7,344	7,344	7,345	7,626	(0.31)	4	10K	70M
1390/12/10	7,500	7,355	7,500	7,650	(0.09)	2	3K	24M
1390/12/08	7,499	7,499	7,500	7,657	(0.18)	3	10K	75M
1390/12/07	7,450	7,300	7,768	7,671	2.69	12	155K	1B
1390/11/30	7,350	7,300	7,400	7,470	(0.03)	5	3K	19M
1390/11/29	7,349	7,349	7,349	7,472	0.0	2	400	3M
1390/11/26	7,190	7,190	7,500	7,472	0.0	4	1K	11M
1390/11/25	7,449	7,449	7,449	7,472	0.0	2	2K	15M
1390/11/24	7,399	7,399	7,399	7,472	(0.03)	6	2K	18M
1390/11/19	7,500	7,500	7,500	7,474	0.0	2	830	6M
1390/11/18	7,191	7,191	7,191	7,474	(0.04)	1	1K	9M
1390/11/16	7,182	7,182	7,182	7,477	(0.05)	5	1K	11M
1390/11/15	7,255	7,255	7,255	7,481	(1.01)	9	30K	218M
1390/11/12	7,598	7,382	7,598	7,557	(1.72)	7	52K	383M
1390/11/11	7,605	7,605	7,605	7,689	0.0	1	51	388K
1390/11/10	7,500	7,500	7,500	7,689	(0.03)	3	1K	8M
1390/11/09	7,605	7,412	7,605	7,691	(0.18)	5	7K	55M
1390/11/08	7,499	7,412	7,499	7,705	(0.03)	2	830	6M
1390/11/05	7,550	7,550	7,550	7,707	0.0	1	300	2M
1390/10/27	7,412	7,412	7,415	7,707	(0.06)	3	2K	16M
1390/10/26	7,694	7,694	7,694	7,712	0.0	1	2K	15M
1390/10/25	7,416	7,416	7,421	7,712	(0.09)	3	3K	19M
1390/10/21	7,445	7,445	7,445	7,719	(0.06)	1	2K	15M
1390/10/20	7,770	7,770	7,780	7,724	0.01	3	2K	17M
1390/10/19	7,497	7,497	7,500	7,723	(1.1)	11	33K	247M
1390/10/18	7,501	7,501	7,501	7,809	(0.05)	2	1K	11M
1390/10/17	7,813	7,813	7,813	7,813	(3.99)	6	150K	1B
1390/10/14	7,945	7,945	7,945	8,138	(1.67)	8	50K	397M
1390/10/10	7,945	7,945	7,945	8,276	0.0	1	34	270K
1390/09/30	7,950	7,950	7,950	8,276	(0.02)	1	825	7M
1390/09/29	7,966	7,966	7,966	8,278	(0.1)	1	3K	24M
1390/09/26	8,000	8,000	8,100	8,286	(0.56)	6	17K	139M
1390/09/23	8,497	8,170	8,497	8,333	(0.06)	3	13K	109M
1390/09/22	8,100	8,100	8,200	8,338	(0.64)	6	30K	245M
1390/09/21	8,688	8,304	8,688	8,392	0.44	9	27K	232M
1390/09/20	8,200	8,200	8,392	8,355	3.53	57	171K	1B
1390/09/05	8,300	7,740	8,300	8,070	0.10	3	7K	57M
1390/09/01	7,743	7,743	7,743	8,062	(0.01)	1	250	2M
1390/08/29	8,250	8,250	8,250	8,063	0.26	3	12K	98M
1390/08/25	7,727	7,727	7,727	8,042	(0.04)	1	1K	8M
1390/08/23	8,250	8,250	8,290	8,045	0.05	3	2K	17M
1390/08/22	8,042	8,041	8,042	8,041	0.0	2	2K	15M
1390/08/18	8,000	8,000	8,228	8,041	1.63	7	71K	576M
1390/08/15	8,000	8,000	8,050	7,912	0.34	8	20K	161M
1390/08/11	7,700	7,700	8,100	7,885	0.86	13	45K	360M
1390/08/10	7,526	7,526	7,526	7,818	(0.27)	1	8K	62M
1390/08/09	7,800	7,800	7,800	7,839	0.0	1	569	4M
1390/08/08	7,870	7,870	7,899	7,839	0.01	2	1K	10M
1390/08/04	7,800	7,800	7,899	7,838	0.03	5	10K	80M
1390/08/03	7,639	7,639	7,800	7,836	(1.52)	8	63K	489M
1390/08/01	7,800	7,800	7,800	7,957	(0.18)	2	10K	78M
1390/07/30	7,950	7,950	7,950	7,971	0.0	1	200	2M
1390/07/26	7,827	7,827	7,828	7,971	(0.08)	4	5K	35M
1390/07/23	7,658	7,658	7,658	7,977	0.0	1	20	153K
1390/07/20	7,828	7,828	7,828	7,977	0.0	1	130	1M
1390/07/19	7,664	7,664	7,664	7,977	(0.08)	3	2K	19M
1390/07/18	7,690	7,690	7,690	7,983	(0.04)	2	1K	8M
1390/07/17	7,700	7,700	7,700	7,986	(0.16)	2	5K	41M
1390/07/13	7,800	7,800	7,800	7,999	(0.17)	2	8K	60M
1390/07/06	7,704	7,704	7,705	8,013	(0.14)	3	4K	31M
1390/07/04	8,000	8,000	8,000	8,024	0.0	1	1K	8M
1390/07/03	8,020	8,020	8,020	8,024	0.0	2	1K	8M
1390/06/30	8,100	8,020	8,100	8,024	0.05	7	26K	208M
1390/06/29	7,727	7,726	7,727	8,020	(0.34)	3	10K	77M
1390/06/28	8,045	8,045	8,045	8,047	0.0	2	150	1M
1390/06/27	8,150	8,000	8,150	8,047	0.01	7	4K	32M
1390/06/26	7,965	7,965	8,209	8,046	9.10	13	22K	174M
1390/06/22	7,375	7,375	7,375	7,375	3.99	1	20	148K
1390/06/21	7,373	7,373	7,373	7,092	0.03	2	1K	7M
1390/06/20	7,371	7,371	7,371	7,090	0.03	1	843	6M
1390/06/16	7,349	7,349	7,350	7,088	0.13	2	4K	29M
1390/06/14	7,190	7,190	7,200	7,079	0.08	3	6K	43M
1390/06/06	7,100	7,100	7,100	7,073	0.0	1	400	3M
1390/06/05	7,100	7,100	7,100	7,073	0.0	1	2K	14M
1390/06/01	7,000	7,000	7,000	7,073	0.0	1	426	3M
1390/05/30	6,810	6,806	6,810	7,073	(0.23)	4	7K	46M
1390/05/19	6,809	6,809	6,809	7,089	(0.04)	2	1K	9M
1390/05/18	6,821	6,821	6,821	7,092	(0.18)	3	5K	37M
1390/05/17	7,000	7,000	7,000	7,105	0.0	1	242	2M
1390/05/16	7,000	7,000	7,000	7,105	(0.03)	1	2K	13M
1390/05/15	7,000	7,000	7,000	7,107	(0.07)	1	6K	39M
1390/05/12	7,000	7,000	7,000	7,112	0.0	1	300	2M
1390/05/11	7,110	7,110	7,110	7,112	0.0	1	200	1M
1390/05/05	7,000	7,000	7,000	7,112	(0.32)	2	20K	140M
1390/05/03	7,300	7,300	7,300	7,135	0.04	2	2K	16M
1390/05/01	7,150	6,913	7,300	7,132	(0.96)	18	84K	596M
1390/04/28	7,000	7,000	7,000	7,201	(0.18)	2	8K	53M
1390/04/25	6,927	6,927	6,927	7,214	(0.01)	1	470	3M
1390/04/21	6,960	6,960	6,960	7,215	(0.37)	4	11K	79M
1390/04/20	7,000	7,000	7,000	7,242	(0.01)	1	500	4M
1390/04/15	6,974	6,974	7,000	7,243	(0.29)	5	9K	62M
1390/04/08	7,201	7,201	7,201	7,264	(0.06)	2	6K	46M
1390/04/07	7,200	7,200	7,200	7,268	0.0	2	326	2M
1390/04/06	7,001	7,001	7,429	7,268	(0.19)	2	6K	42M
1390/04/05	7,001	7,001	7,098	7,282	(0.14)	5	4K	31M
1390/04/01	7,288	7,288	7,395	7,292	0.05	5	151K	1B
1390/03/31	7,350	7,300	7,350	7,288	0.07	9	12K	86M
1390/03/30	7,280	7,280	7,280	7,283	0.0	1	363	3M
1390/03/29	7,355	7,355	7,355	7,283	0.01	1	2K	15M
1390/03/25	7,310	7,201	7,310	7,282	0.12	7	42K	304M
1390/03/24	7,199	7,199	7,200	7,273	(0.03)	2	3K	22M
1390/03/23	7,300	7,300	7,301	7,275	0.41	5	65K	471M
1390/03/08	8,550	8,220	8,550	8,345	0.53	11	60K	503M
1390/03/07	8,249	8,249	8,400	8,301	0.63	3	46K	385M
1390/03/04	8,251	8,251	8,251	8,249	0.0	2	2K	17M
1390/03/03	8,210	8,210	8,252	8,249	0.49	17	142K	1B
1390/03/01	8,200	8,200	8,200	8,209	(0.12)	6	61K	504M
1390/02/31	8,220	8,200	8,220	8,219	0.0	7	52K	424M
1390/02/27	7,977	7,977	7,977	8,219	(0.16)	1	6K	50M
1390/02/21	8,250	8,250	8,250	8,232	0.21	3	59K	486M
1390/02/20	8,351	8,150	8,450	8,215	0.71	9	79K	652M
1390/02/18	8,462	8,460	8,462	8,157	0.25	3	8K	63M
1390/02/14	8,457	8,457	8,457	8,137	0.06	2	2K	17M
1390/02/13	8,022	8,022	8,022	8,132	(0.39)	1	27K	217M
1390/02/12	8,067	8,067	8,258	8,164	(2.84)	9	87K	702M
1390/02/11	8,259	8,259	8,259	8,403	(2.32)	3	70K	576M
1390/02/05	8,511	8,500	8,511	8,603	(0.14)	5	13K	110M
1390/01/31	8,502	8,502	8,510	8,615	(0.02)	3	3K	23M
1390/01/29	8,900	8,900	8,900	8,617	0.06	2	2K	18M
1390/01/28	8,613	8,501	8,613	8,612	(0.01)	4	2K	18M
1390/01/27	8,511	8,511	8,600	8,613	(0.12)	2	12K	102M
1390/01/23	8,511	8,511	8,954	8,623	0.15	4	6K	55M
1390/01/22	8,929	8,929	8,929	8,610	0.28	6	9K	77M
1390/01/21	8,586	8,550	8,586	8,586	0.0	4	4K	34M
1390/01/20	8,739	8,739	8,739	8,586	2.18	20	65K	570M
1390/01/17	8,260	8,260	8,260	8,403	0.0	1	315	3M
1390/01/16	8,082	8,082	8,082	8,403	0.0	1	20	162K
1390/01/15	8,729	8,729	8,729	8,403	0.11	3	3K	27M
1390/01/10	8,729	8,729	8,729	8,394	0.0	2	102	890K
1390/01/09	8,653	8,653	8,653	8,394	0.02	1	700	6M
1390/01/08	8,440	8,440	8,645	8,392	0.95	8	29K	248M
1390/01/06	8,001	8,001	8,001	8,313	(0.01)	1	295	2M
1389/12/25	8,620	8,620	8,620	8,314	0.25	2	8K	67M
1389/12/24	8,293	8,293	8,293	8,293	0.0	2	100K	829M
1389/12/23	8,344	8,290	8,344	8,293	3.35	27	796K	7B
1389/12/18	8,030	8,030	8,030	8,024	0.0	1	1K	10M
1389/12/17	8,001	8,001	8,001	8,024	(0.01)	1	2K	20M
1389/12/16	8,150	8,001	8,150	8,025	0.0	2	1K	8M
1389/12/15	8,013	8,013	8,013	8,025	0.0	1	3K	24M
1389/12/11	8,149	8,100	8,150	8,025	0.53	4	30K	247M
1389/12/10	8,050	8,000	8,100	7,983	0.24	9	19K	151M
1389/12/09	8,049	8,029	8,050	7,964	0.67	10	50K	403M
1389/12/08	8,150	8,000	8,150	7,911	0.11	4	10K	82M
1389/12/07	7,791	7,791	7,791	7,902	0.0	1	223	2M
1389/12/04	8,049	7,912	8,050	7,902	0.04	6	5K	37M
1389/12/03	7,850	7,850	7,850	7,899	(0.01)	1	2K	12M
1389/12/01	7,895	7,790	8,050	7,900	1.43	20	113K	897M
1389/11/30	7,705	7,705	7,705	7,789	(0.45)	4	35K	273M
1389/11/27	7,665	7,665	7,799	7,824	(0.95)	8	44K	342M
1389/11/25	7,665	7,665	7,665	7,899	(0.09)	1	4K	27M
1389/11/24	7,666	7,666	7,666	7,906	(0.03)	1	800	6M
1389/11/23	7,889	7,889	7,945	7,908	(0.2)	11	75K	589M
1389/11/19	7,799	7,799	7,900	7,924	(0.08)	5	13K	101M
1389/11/18	7,900	7,700	7,900	7,930	(0.4)	13	26K	202M
1389/11/17	7,977	7,900	7,977	7,962	(0.06)	5	12K	98M
1389/11/16	7,700	7,700	7,700	7,967	(0.04)	1	1K	10M
1389/11/11	7,659	7,659	7,662	7,970	(0.1)	3	3K	25M
1389/11/10	7,671	7,671	7,671	7,978	(0.15)	4	5K	36M
1389/11/06	7,988	7,605	7,999	7,990	0.91	21	200K	2B
1389/11/04	7,999	7,997	8,000	7,918	0.65	6	47K	372M
1389/11/03	7,600	7,600	8,000	7,867	0.29	7	28K	226M
1389/11/02	7,969	7,969	8,100	7,844	0.23	7	14K	112M
1389/10/29	7,797	7,795	7,801	7,826	(0.33)	14	58K	454M
1389/10/27	7,800	7,800	7,800	7,852	0.0	1	93	725K
1389/10/25	7,701	7,630	7,710	7,852	(1.13)	12	45K	343M
1389/10/22	7,989	7,700	7,989	7,942	(0.51)	9	18K	139M
1389/10/21	7,972	7,972	8,000	7,983	0.14	7	50K	400M
1389/10/20	7,686	7,686	8,000	7,972	(0.39)	12	34K	269M
1389/10/19	8,006	7,805	8,006	8,003	(0.04)	21	168K	1B
1389/10/18	8,006	8,000	8,006	8,006	3.99	72	642K	5B
1389/10/15	7,553	7,553	7,704	7,699	3.93	30	198K	2B
1389/10/14	7,406	7,350	7,551	7,408	0.03	16	62K	456M
1389/10/13	7,330	7,330	7,450	7,406	1.95	15	96K	711M
1389/10/12	7,190	7,100	7,348	7,264	0.54	15	63K	462M
1389/10/11	7,300	7,200	7,300	7,225	(0.01)	5	5K	39M
1389/10/08	7,210	7,210	7,230	7,226	3.93	23	241K	2B
1389/10/07	7,100	7,000	7,211	6,953	0.27	9	13K	90M
1389/10/06	7,179	7,089	7,179	6,934	0.45	9	15K	107M
1389/10/05	7,089	7,089	7,089	6,903	1.26	17	38K	269M
1389/10/04	6,800	6,800	6,819	6,817	3.97	13	225K	2B
1389/10/01	6,502	6,502	6,502	6,557	0.0	1	1	7K
1389/09/30	6,800	6,800	6,800	6,557	0.08	1	2K	17M
1389/09/29	6,800	6,555	6,800	6,552	0.08	4	41K	270M
1389/09/27	6,500	6,499	6,500	6,547	(0.08)	4	11K	71M
1389/09/22	6,500	6,500	6,500	6,552	(0.09)	8	13K	82M
1389/09/20	6,559	6,559	6,559	6,558	0.0	1	880	6M
1389/09/15	6,550	6,550	6,550	6,558	0.0	3	4K	29M
1389/09/14	6,431	6,431	6,431	6,558	(0.02)	1	1K	8M
1389/09/13	6,500	6,500	6,500	6,559	(0.08)	6	10K	65M
1389/09/08	6,545	6,539	6,600	6,564	(0.02)	11	17K	114M
1389/09/07	6,548	6,548	6,548	6,565	0.0	1	1K	7M
1389/09/06	6,560	6,548	6,560	6,565	0.0	3	2K	16M
1389/09/02	6,560	6,500	6,560	6,565	(0.05)	4	6K	39M
1389/09/01	6,560	6,560	6,560	6,568	0.0	2	2K	16M
1389/08/30	6,598	6,598	6,600	6,568	0.05	5	10K	66M
1389/08/25	6,327	6,327	6,352	6,565	(0.38)	5	12K	78M
1389/08/24	6,331	6,331	6,331	6,590	(0.02)	4	620	4M
1389/08/19	6,500	6,499	6,500	6,591	(0.2)	4	15K	97M
1389/08/18	6,600	6,600	6,600	6,604	0.0	1	100	660K
1389/08/17	6,501	6,352	6,501	6,604	(0.06)	5	3K	18M
1389/08/12	6,520	6,520	6,520	6,608	(0.03)	3	3K	19M
1389/08/10	6,501	6,500	6,501	6,610	(0.14)	6	9K	61M
1389/08/09	6,624	6,500	6,624	6,619	(0.08)	3	5K	34M
1389/08/08	6,624	6,624	6,624	6,624	0.0	1	471	3M
1389/08/03	6,385	6,385	6,387	6,624	(0.11)	2	4K	22M
1389/08/02	6,631	6,631	6,631	6,631	(4.0)	12	129K	857M
1389/08/01	6,665	6,665	6,666	6,907	(0.16)	4	5K	36M
1389/07/28	6,900	6,900	6,900	6,918	0.0	1	1K	7M
1389/07/25	6,665	6,665	6,800	6,918	(0.25)	4	10K	69M
1389/07/24	6,935	6,932	6,935	6,935	0.0	9	25K	173M
1389/07/21	6,935	6,935	6,937	6,935	(3.99)	22	122K	843M
1389/07/20	7,052	7,052	7,052	7,223	(1.66)	3	50K	353M
1389/07/19	7,200	7,200	7,390	7,345	0.59	4	61K	450M
1389/07/18	7,200	7,200	7,487	7,302	(0.41)	17	29K	209M
1389/07/17	7,200	7,200	7,201	7,332	(1.27)	6	50K	361M
1389/07/14	7,394	7,209	7,460	7,426	(0.07)	41	279K	2B
1389/07/13	7,394	7,380	7,394	7,431	(0.03)	4	4K	32M
1389/07/11	7,389	7,380	7,394	7,433	(0.24)	5	35K	260M
1389/07/10	7,350	7,350	7,350	7,451	(0.07)	1	6K	46M
1389/07/07	7,200	7,200	7,427	7,456	(0.48)	10	24K	178M
1389/07/06	7,448	7,438	7,448	7,492	(0.01)	3	2K	13M
1389/07/04	7,450	7,405	7,450	7,493	(0.01)	4	3K	24M
1389/07/03	7,448	7,448	7,556	7,494	0.36	10	121K	908M
1389/06/31	7,400	7,400	7,498	7,467	(0.23)	7	35K	257M
1389/06/30	7,490	7,490	7,500	7,484	0.0	4	1K	11M
1389/06/29	7,504	7,204	7,504	7,484	(0.24)	8	62K	463M
1389/06/28	7,500	7,500	7,504	7,502	(0.2)	28	133K	1B
1389/06/27	7,500	7,500	7,500	7,517	(0.07)	7	25K	186M
1389/06/24	7,451	7,451	7,501	7,522	(0.09)	11	16K	119M
1389/06/23	7,451	7,451	7,600	7,529	0.24	13	76K	572M
1389/06/22	7,700	7,500	7,700	7,511	0.15	21	140K	1B
1389/06/21	7,489	7,489	7,550	7,500	2.18	15	159K	1B
1389/06/17	7,282	7,282	7,400	7,340	0.80	44	832K	6B
1389/06/16	7,473	7,176	7,473	7,282	(2.57)	56	439K	3B
1389/06/15	7,351	7,350	7,530	7,474	0.52	19	70K	526M
1389/06/14	7,500	7,380	7,599	7,435	(2.27)	15	153K	1B
1389/06/13	7,599	7,500	7,650	7,608	1.36	25	137K	1B
1389/06/09	7,350	7,350	7,540	7,506	(0.2)	32	70K	526M
1389/06/08	7,580	7,405	7,615	7,521	(1.16)	47	306K	2B
1389/06/07	7,750	7,575	7,750	7,609	(3.56)	136	847K	6B
1389/06/06	8,199	7,700	8,199	7,890	(0.9)	146	798K	6B
1389/06/03	7,977	7,796	7,977	7,962	3.79	293	3M	21B
1389/06/02	7,671	7,671	7,671	7,671	4.00	35	586K	4B
1389/06/01	7,380	7,299	7,382	7,376	3.90	127	2M	13B
1389/05/31	7,101	6,907	7,101	7,099	3.97	425	5M	32B
1389/05/30	6,828	6,828	6,828	6,828	3.99	52	1M	7B
1389/05/27	6,566	6,566	6,566	6,566	3.99	43	1M	7B
1389/05/26	6,314	6,314	6,314	6,314	3.99	41	1M	6B
1389/05/25	6,072	6,072	6,072	6,072	3.99	59	1M	6B
1389/05/24	5,839	5,839	5,839	5,839	3.99	55	1M	6B
1389/05/19	5,838	5,838	5,838	5,615	0.02	1	426	2M
1389/05/16	5,835	5,835	5,835	5,614	0.05	1	1K	9M
1389/05/13	5,832	5,832	5,832	5,611	0.05	2	2K	9M
1389/05/12	5,830	5,830	5,830	5,608	0.04	1	941	5M
1389/05/11	5,828	5,828	5,828	5,606	0.04	1	941	5M
1389/05/10	5,821	5,821	5,821	5,604	0.11	1	3K	17M
1389/05/09	5,813	5,813	5,813	5,598	0.14	3	4K	24M
1389/05/04	5,790	5,670	5,790	5,590	0.40	6	16K	89M
1389/05/03	5,650	5,650	5,650	5,568	0.04	1	3K	19M
1389/05/02	5,787	5,787	5,787	5,566	0.02	1	684	4M
1389/04/30	5,710	5,710	5,710	5,565	1.35	21	41K	233M
1389/04/28	5,491	5,491	5,491	5,491	4.00	1	10	55K
1389/04/27	5,490	5,490	5,490	5,280	0.02	2	806	4M
1389/04/26	5,490	5,490	5,490	5,279	0.0	1	10	55K
1389/04/22	5,472	5,472	5,472	5,279	0.32	3	10K	55M
1389/04/20	5,470	5,470	5,470	5,262	0.04	1	1K	5M
1389/04/16	5,468	5,468	5,468	5,260	0.04	2	1K	6M
1389/04/15	5,457	5,457	5,457	5,258	0.19	6	6K	30M
1389/04/14	5,450	5,450	5,450	5,248	0.13	1	4K	22M
1389/04/13	5,420	5,420	5,420	5,241	0.56	2	17K	90M
1389/04/07	5,387	5,387	5,387	5,212	0.62	5	18K	99M
1389/04/02	5,346	5,300	5,347	5,180	0.19	17	8K	42M
1389/04/01	5,346	5,346	5,346	5,170	0.02	1	744	4M
1389/03/30	5,347	5,347	5,347	5,169	0.02	1	1K	5M
1389/03/23	5,201	5,201	5,201	5,168	0.0	1	945	5M
1389/03/22	5,283	5,283	5,283	5,168	1.23	5	42K	223M
1389/03/11	6,100	6,100	6,310	6,105	0.13	16	9K	55M
1389/03/09	6,211	6,211	6,211	6,097	1.60	8	55K	340M
1389/03/08	6,184	6,184	6,184	6,001	0.44	2	15K	93M
1389/03/04	6,179	6,179	6,179	5,975	0.07	4	2K	14M
1389/03/03	6,116	6,116	6,116	5,971	1.03	4	35K	216M
1389/03/02	5,910	5,910	5,910	5,910	3.48	14	135K	799M
1389/02/29	5,701	5,700	5,701	5,711	(0.02)	6	6K	34M
1389/02/28	5,700	5,700	5,710	5,712	(0.02)	4	8K	47M
1389/02/26	5,710	5,710	5,710	5,713	0.0	2	4K	25M
1389/02/21	5,650	5,600	5,650	5,713	(0.07)	3	4K	24M
1389/02/20	5,600	5,600	5,600	5,717	(0.03)	1	2K	9M
1389/02/19	5,550	5,550	5,898	5,719	0.35	13	33K	191M
1389/02/18	5,526	5,526	5,601	5,699	(0.47)	8	19K	104M
1389/02/15	5,600	5,600	5,600	5,726	(0.02)	1	800	4M
1389/02/13	5,728	5,728	5,728	5,727	0.0	2	700	4M
1389/02/08	5,800	5,701	5,800	5,727	0.0	2	872	5M
1389/01/31	5,800	5,700	5,800	5,727	0.0	4	7K	41M
1389/01/30	5,728	5,700	5,728	5,727	0.0	3	3K	17M
1389/01/23	5,800	5,800	5,917	5,727	0.17	7	8K	50M
1389/01/22	5,542	5,542	5,542	5,717	(0.44)	5	15K	83M
1389/01/21	5,900	5,900	5,900	5,742	0.03	1	1K	7M
1389/01/10	5,938	5,938	5,938	5,740	0.03	1	1K	6M
1389/01/09	5,937	5,937	5,937	5,738	0.0	1	300	2M
1389/01/08	5,938	5,938	5,938	5,738	0.0	1	108	641K
1388/12/26	5,810	5,738	5,810	5,738	0.0	35	276K	2B
1388/12/24	5,840	5,840	5,840	5,738	0.02	1	1K	6M
1388/12/15	5,601	5,600	5,601	5,737	(0.12)	2	6K	31M
1388/12/10	5,935	5,935	5,936	5,744	0.14	2	5K	30M
1388/12/05	5,925	5,528	5,926	5,736	0.17	4	6K	37M
1388/12/04	5,528	5,528	5,528	5,726	(0.03)	2	1K	6M
1388/11/28	5,532	5,532	5,532	5,728	0.0	1	95	526K
1388/11/20	5,529	5,529	5,529	5,728	(0.02)	1	657	4M
1388/11/19	5,531	5,531	5,531	5,729	(0.03)	1	1K	8M
1388/11/18	5,533	5,533	5,533	5,731	(0.02)	1	501	3M
1388/11/13	5,533	5,533	5,533	5,732	(0.02)	1	555	3M
1388/11/06	5,535	5,535	5,535	5,733	(0.03)	2	1K	8M
1388/11/05	5,539	5,539	5,539	5,735	(0.02)	1	541	3M
1388/11/04	5,546	5,546	5,546	5,736	(0.02)	1	541	3M
1388/10/30	5,890	5,541	5,899	5,737	0.02	3	1K	6M
1388/10/29	5,899	5,899	5,899	5,736	0.0	1	343	2M
1388/10/28	5,578	5,578	5,900	5,736	(0.76)	13	39K	222M
1388/10/23	5,578	5,578	5,578	5,780	0.0	1	175	976K
1388/10/20	5,579	5,579	5,579	5,780	(0.02)	1	890	5M
1388/10/16	5,579	5,579	5,579	5,781	0.0	1	20	112K
1388/10/13	5,582	5,582	5,582	5,781	(0.05)	1	2K	11M
1388/10/09	5,621	5,621	5,625	5,784	(0.69)	2	24K	133M
1388/10/08	5,625	5,625	5,625	5,824	(0.07)	5	2K	13M
1388/09/09	5,800	5,800	5,800	5,828	(0.02)	1	3K	15M
1388/08/30	5,630	5,629	5,630	5,829	(0.03)	2	1K	6M
1388/08/24	5,629	5,629	5,629	5,831	(0.03)	1	1K	6M
1388/08/23	5,632	5,632	5,632	5,833	(0.02)	1	420	2M
1388/08/20	5,632	5,632	5,632	5,834	(0.03)	1	1K	6M
1388/08/19	5,832	5,832	5,832	5,836	0.0	1	470	3M
1388/08/10	5,700	5,700	6,006	5,836	0.07	3	5K	29M
1388/08/06	5,770	5,770	5,770	5,832	(0.03)	2	4K	26M
1388/08/05	5,770	5,665	5,770	5,834	(0.1)	4	8K	48M
1388/08/03	5,505	5,505	5,845	5,840	2.91	10	145K	845M
1388/08/02	5,561	5,541	5,561	5,675	(0.65)	6	28K	153M
1388/07/29	5,550	5,550	5,550	5,712	(0.02)	1	615	3M
1388/07/25	5,541	5,541	5,883	5,713	0.02	5	2K	11M
1388/07/21	5,712	5,712	5,712	5,712	0.0	10	100K	571M
1388/07/20	5,754	5,500	5,754	5,712	2.24	25	92K	528M
1388/07/19	5,754	5,550	5,754	5,587	(0.07)	8	13K	73M
1388/07/18	5,591	5,587	5,591	5,591	2.98	76	306K	2B
1388/07/15	5,429	5,429	5,429	5,429	3.00	17	120K	651M
1388/07/14	5,271	5,271	5,271	5,271	2.99	12	120K	633M
1388/07/13	5,118	5,118	5,118	5,118	3.00	34	200K	1B
1388/06/31	5,110	4,970	5,110	4,969	0.08	6	7K	33M
1388/06/28	5,005	5,005	5,005	4,965	0.0	2	2K	8M
1388/06/25	5,005	5,004	5,005	4,965	0.0	2	700	4M
1388/06/24	5,000	5,000	5,000	4,965	0.0	1	756	4M
1388/06/23	4,821	4,821	4,830	4,965	(0.1)	4	4K	18M
1388/06/22	4,900	4,826	4,900	4,970	(0.1)	9	5K	22M
1388/06/18	5,000	5,000	5,000	4,975	0.0	2	101	505K
1388/06/17	4,900	4,900	4,977	4,975	(0.02)	4	4K	21M
1388/06/16	4,900	4,900	4,900	4,976	(0.02)	2	1K	5M
1388/06/08	5,126	5,126	5,126	4,977	0.0	1	343	2M
1388/06/02	5,000	5,000	5,000	4,977	0.0	3	157	785K
1388/05/26	4,841	4,841	4,841	4,977	(0.02)	1	1K	6M
1388/05/25	4,834	4,834	4,841	4,978	(0.1)	3	4K	18M
1388/05/18	4,837	4,837	4,837	4,983	(0.06)	7	2K	11M
1388/05/05	4,841	4,841	4,841	4,986	(0.08)	1	1K	7M
1388/04/08	4,847	4,847	4,847	4,990	(0.12)	4	2K	11M
1388/04/03	4,850	4,850	4,850	4,996	0.0	1	100	485K
1388/03/31	4,850	4,850	4,850	4,996	0.0	1	80	388K
1388/03/26	4,851	4,851	4,851	4,996	(0.08)	1	2K	7M
1388/03/24	5,000	5,000	5,000	5,000	0.0	2	2K	8M
1388/03/19	5,000	5,000	5,000	5,000	2.21	4	7K	35M
1388/03/05	5,961	5,961	5,962	5,792	0.05	3	2K	14M
1388/03/04	5,961	5,961	5,961	5,789	0.02	1	499	3M
1388/03/02	5,750	5,750	5,959	5,788	0.03	3	2K	14M
1388/02/30	5,786	5,786	5,800	5,786	0.0	2	857	5M
1388/02/21	5,617	5,616	5,617	5,786	(0.03)	4	1K	8M
1388/02/19	5,616	5,616	5,616	5,788	(0.02)	1	735	4M
1388/02/09	5,959	5,959	5,959	5,789	0.05	3	2K	11M
1388/01/30	5,613	5,613	5,613	5,786	0.0	1	248	1M
1388/01/29	5,613	5,613	5,613	5,786	0.0	2	20	112K
1388/01/24	5,615	5,615	5,615	5,786	(0.03)	1	1K	6M
1388/01/16	5,961	5,961	5,961	5,788	0.0	1	333	2M
1387/12/21	5,961	5,961	5,961	5,788	0.0	1	164	978K
1387/12/20	5,788	5,788	5,788	5,788	0.0	1	855	5M
1387/12/19	5,788	5,788	5,788	5,788	0.0	2	20	116K
1387/12/18	5,620	5,620	5,620	5,788	0.0	1	265	1M
1387/12/14	5,617	5,617	5,617	5,788	(0.02)	2	708	4M
1387/12/12	5,617	5,617	5,617	5,789	(0.02)	1	929	5M
1387/12/11	5,621	5,621	5,621	5,790	(0.07)	1	3K	16M
1387/12/07	5,670	5,670	5,670	5,794	0.0	1	350	2M
1387/12/03	5,670	5,670	5,670	5,794	(0.07)	2	4K	22M
1387/11/20	5,670	5,670	5,670	5,798	(0.02)	1	1K	6M
1387/11/19	5,643	5,643	5,643	5,799	0.0	1	150	846K
1387/11/15	5,642	5,642	5,642	5,799	(0.02)	1	877	5M
1387/11/13	5,650	5,640	5,650	5,800	(0.24)	3	10K	56M
1387/11/08	5,900	5,647	5,900	5,814	(0.12)	2	5K	30M
1387/10/29	5,650	5,650	5,650	5,821	(0.02)	1	812	5M
1387/09/26	5,800	5,800	5,800	5,822	0.0	1	250	1M
1387/08/27	5,649	5,649	5,822	5,822	0.07	2	186	1M
1387/08/21	5,800	5,800	5,823	5,818	(0.09)	4	3K	20M
1387/08/15	5,818	5,818	5,823	5,823	0.0	3	710	4M
1387/08/14	5,823	5,823	5,823	5,823	0.0	1	510	3M
1387/08/13	5,652	5,652	5,823	5,823	(0.05)	6	1K	7M
1387/08/08	5,659	5,659	5,826	5,826	(0.03)	2	625	4M
1387/08/07	5,660	5,660	5,828	5,828	(0.09)	2	2K	10M
1387/07/23	5,832	5,832	5,833	5,833	0.0	2	845	5M
1387/07/17	5,661	5,661	5,836	5,833	(0.05)	3	2K	12M
1387/07/16	5,832	5,832	5,836	5,836	0.0	2	554	3M
1387/07/15	5,832	5,832	5,836	5,836	0.0	2	2K	10M
1387/07/14	5,833	5,832	5,836	5,836	0.0	3	2K	12M
1387/07/09	6,001	5,832	6,001	5,836	0.07	6	6K	36M
1387/07/08	5,833	5,832	5,833	5,832	0.0	2	751	4M
1387/07/07	6,001	5,831	6,001	5,832	0.03	3	2K	9M
1387/07/06	5,834	5,800	5,834	5,830	(0.03)	3	5K	28M
1387/07/03	5,840	5,832	5,840	5,832	0.0	10	5K	26M
1387/07/02	6,001	5,832	6,001	5,832	0.03	3	610	4M
1387/06/26	5,830	5,830	5,830	5,830	(44.46)	1	1K	6M
1387/06/18	10,600	10,472	10,705	10,497	0.17	11	14K	152M
1387/06/13	10,651	10,479	10,651	10,479	0.0	2	155	2M
1387/06/12	10,650	10,479	10,651	10,479	0.06	4	2K	21M
1387/06/06	10,669	10,473	10,669	10,473	0.01	2	302	3M
1387/06/03	10,669	10,472	10,669	10,472	0.07	3	2K	23M
1387/05/30	10,352	10,352	10,465	10,465	(1.94)	11	39K	402M
1387/05/29	10,665	10,665	10,672	10,672	0.0	2	110	1M
1387/05/28	10,660	10,660	10,672	10,672	(0.01)	5	5K	57M
1387/05/14	10,800	10,673	10,800	10,673	0.0	2	102	1M
1387/05/08	10,673	10,673	10,673	10,673	0.0	3	6K	61M
1387/05/05	10,411	10,411	10,673	10,673	(0.55)	3	11K	115M
1387/05/02	10,527	10,526	10,732	10,732	(1.1)	6	22K	232M
1387/05/01	10,700	10,685	10,851	10,851	(1.49)	6	30K	321M
1387/04/31	11,000	10,850	11,015	11,015	(0.14)	3	6K	60M
1387/04/30	11,031	11,000	11,031	11,030	(0.01)	4	6K	68M
1387/04/29	11,031	11,031	11,031	11,031	0.0	1	270	3M
1387/04/25	11,032	11,031	11,032	11,031	0.0	2	2K	17M
1387/04/19	11,018	11,018	11,031	11,031	0.0	3	955	11M
1387/04/18	11,031	11,031	11,031	11,031	0.0	3	503K	6B
1387/04/12	11,300	11,031	11,300	11,031	0.14	3	3K	37M
1387/04/11	11,016	11,016	11,016	11,016	0.0	1	500	6M
1387/04/10	11,016	11,016	11,016	11,016	0.0	1	700	8M
1387/03/29	11,340	11,000	11,340	11,016	0.01	7	2K	23M
1387/03/28	11,000	10,687	11,015	11,015	(0.02)	4	741	8M
1387/03/27	11,000	11,000	11,200	11,017	0.0	5	4K	39M
1387/03/26	11,000	11,000	11,017	11,017	0.0	2	80	880K
1387/03/25	13,560	10,000	13,560	11,017	(21.18)	4	367	4M
1387/03/07	13,563	13,563	13,978	13,978	(0.03)	4	580	8M
1387/03/06	13,777	13,752	13,982	13,982	(0.07)	5	3K	36M
1387/03/01	13,770	13,770	13,992	13,992	(0.01)	3	212	3M
1387/02/29	13,999	13,850	13,999	13,993	(0.04)	5	3K	35M
1387/02/23	14,000	13,999	14,000	13,999	0.0	2	255	4M
1387/02/22	14,000	13,999	14,000	13,999	0.0	6	2K	34M
1387/02/21	14,210	13,999	14,216	13,999	0.47	7	14K	202M
1387/02/02	13,750	13,750	13,933	13,933	(0.08)	2	3K	46M
1387/02/01	13,850	13,850	13,944	13,944	(0.13)	5	10K	133M
1387/01/28	13,850	13,850	13,962	13,962	(0.01)	3	520	7M
1387/01/26	14,200	13,963	14,200	13,963	0.19	7	8K	106M
1387/01/25	14,000	13,850	14,000	13,936	0.0	4	630	9M
1387/01/24	14,001	13,936	14,001	13,936	0.0	4	330	5M
1387/01/18	14,200	13,936	14,200	13,936	0.02	2	700	10M
1386/12/28	13,850	13,850	13,933	13,933	(0.14)	4	11K	152M
1386/12/26	13,952	13,952	13,952	13,952	0.0	1	762	11M
1386/12/22	13,971	13,900	13,971	13,952	(0.13)	9	20K	278M
1386/12/11	14,003	13,970	14,040	13,970	0.06	12	8K	113M
1386/12/05	14,216	13,961	14,216	13,961	0.02	3	743	11M
1386/12/04	14,217	13,958	14,217	13,958	0.14	5	4K	60M
1386/11/28	13,939	13,939	13,939	13,939	0.0	3	945	13M
1386/11/24	13,939	13,939	13,939	13,939	0.0	1	350	5M
1386/11/23	13,939	13,939	13,939	13,939	0.0	1	183	3M
1386/11/17	13,939	13,939	13,939	13,939	0.0	2	1K	20M
1386/11/16	13,939	13,939	13,939	13,939	0.0	1	102	1M
1386/11/15	13,935	13,935	14,213	13,939	0.03	3	1K	20M
1386/11/10	13,705	13,705	13,935	13,935	(0.35)	4	10K	143M
1386/11/09	13,986	13,984	13,986	13,984	0.0	3	455	6M
1386/11/08	14,258	13,976	14,258	13,984	0.04	4	1K	19M
1386/11/06	14,230	13,979	14,230	13,979	0.20	8	6K	85M
1386/11/03	14,210	13,951	14,210	13,951	0.13	4	4K	57M
1386/10/25	14,203	13,933	14,203	13,933	0.06	4	2K	25M
1386/10/22	13,900	13,900	13,925	13,925	(0.01)	2	1K	19M
1386/10/19	13,652	13,652	13,926	13,926	(0.03)	2	868	12M
1386/10/10	13,748	13,748	13,930	13,930	(0.7)	4	21K	289M
1386/10/04	14,028	14,028	14,028	14,028	0.0	1	10	140K
1386/10/02	14,028	14,028	14,028	14,028	0.0	1	945	13M
1386/09/27	14,028	14,028	14,030	14,028	(0.04)	4	2K	23M
1386/09/26	14,033	14,028	14,034	14,034	0.04	3	487	7M
1386/09/25	14,033	14,028	14,033	14,028	0.0	2	510	7M
1386/09/18	14,000	14,000	14,028	14,028	0.0	2	13	182K
1386/09/11	13,787	13,786	14,028	14,028	(0.28)	4	8K	115M
1386/09/05	13,788	13,788	14,067	14,067	(0.01)	2	166	2M
1386/09/04	13,800	13,791	14,068	14,068	(0.03)	4	855	12M
1386/08/28	14,000	14,000	14,072	14,072	(0.01)	2	1K	14M
1386/08/26	13,848	13,800	14,073	14,073	(0.06)	5	2K	24M
1386/08/21	13,809	13,809	14,081	14,081	(0.06)	3	2K	28M
1386/08/14	13,905	13,859	14,090	14,090	(0.36)	5	11K	152M
1386/08/08	13,882	13,882	14,141	14,141	(0.17)	2	5K	70M
1386/08/07	13,906	13,906	14,165	14,165	(0.17)	2	5K	70M
1386/08/06	13,916	13,916	14,189	14,189	(0.07)	3	2K	29M
1386/08/02	14,235	13,951	14,235	14,199	(0.25)	6	8K	111M
1386/08/01	14,235	14,235	14,235	14,235	0.0	1	139	2M
1386/07/28	14,236	14,235	14,237	14,235	0.0	3	1K	21M
1386/07/24	14,500	14,235	14,500	14,235	0.13	2	4K	58M
1386/07/22	14,499	14,216	14,499	14,216	0.0	2	112	2M
1386/07/18	14,496	14,216	14,496	14,216	0.02	2	570	8M
1386/07/17	14,456	14,173	14,456	14,213	0.28	18	77K	1B
1386/07/16	14,389	14,100	14,389	14,173	0.47	9	18K	264M
1386/07/15	14,294	14,107	14,294	14,107	0.66	6	20K	286M
1386/07/14	14,199	14,014	14,199	14,014	0.67	3	20K	284M
1386/07/10	13,906	13,906	14,178	13,921	0.15	6	5K	67M
1386/07/09	13,901	13,900	13,901	13,900	0.0	2	388	5M
1386/07/07	13,898	13,898	13,900	13,900	0.0	4	755K	10B
1386/06/28	14,000	13,900	14,000	13,900	0.01	3	500	7M
1386/06/25	13,635	13,635	13,899	13,899	(0.07)	2	2K	30M
1386/06/24	13,700	13,700	13,909	13,909	(0.22)	8	8K	105M
1386/06/21	13,710	13,710	13,940	13,940	(0.33)	2	10K	137M
1386/06/18	13,984	13,984	14,000	13,986	0.0	4	1K	14M
1386/06/11	13,986	13,986	13,986	13,986	0.0	2	1K	14M
1386/06/06	13,803	13,803	13,986	13,986	(0.04)	4	2K	25M
1386/06/05	13,805	13,803	13,992	13,992	(0.65)	6	20K	272M
1386/06/03	13,825	13,825	14,084	14,084	(0.16)	3	5K	69M
1386/05/30	14,001	14,000	14,107	14,107	(0.34)	6	18K	259M
1386/05/29	14,155	14,155	14,155	14,155	0.0	2	3K	39M
1386/05/28	14,000	14,000	14,155	14,155	(0.19)	4	9K	125M
1386/05/17	14,011	13,945	14,182	14,182	(0.3)	3	10K	138M
1386/05/15	14,011	14,011	14,224	14,224	(0.04)	3	2K	23M
1386/05/09	14,230	14,230	14,230	14,230	0.0	1	1K	14M
1386/05/08	14,500	14,230	14,500	14,230	0.01	3	147	2M
1386/05/07	14,229	14,229	14,500	14,229	0.0	3	1K	14M
1386/05/03	14,229	14,229	14,229	14,229	0.0	2	9K	128M
1386/05/01	14,200	14,200	14,453	14,229	(1.55)	16	167K	2B
1386/04/27	14,450	14,450	14,500	14,453	0.01	4	5K	73M
1386/04/26	14,451	14,451	14,451	14,451	0.0	2	20K	289M
1386/04/25	14,164	14,164	14,451	14,451	(0.01)	2	460	7M
1386/04/23	14,236	14,235	14,453	14,453	(0.45)	6	14K	199M
1386/04/19	14,235	14,235	14,519	14,519	(0.04)	3	1K	17M
1386/04/18	14,524	14,524	14,525	14,525	0.0	2	610	9M
1386/04/06	14,500	14,295	14,525	14,525	(0.42)	5	20K	287M
1386/04/04	14,307	14,307	14,586	14,586	(0.08)	2	3K	36M
1386/04/03	14,355	14,355	14,598	14,598	(0.33)	3	10K	144M
1386/04/02	14,367	14,367	14,647	14,647	(0.09)	3	3K	38M
1386/03/30	14,401	14,401	14,660	14,660	(0.23)	9	7K	99M
1386/03/29	14,406	14,406	14,694	14,694	(0.03)	2	1K	15M
1386/03/21	14,699	14,699	14,699	14,699	2.05	2	1K	18M
1386/03/12	14,405	14,124	14,405	14,404	(0.03)	10	7K	98M
1386/03/08	14,399	14,399	14,693	14,408	0.02	8	4K	56M
1386/03/07	14,200	14,200	14,405	14,405	(0.06)	4	2K	32M
1386/03/01	14,399	14,399	14,413	14,413	(0.01)	4	5K	72M
1386/02/31	14,141	14,141	14,414	14,414	(0.1)	6	3K	46M
1386/02/26	14,149	14,149	14,429	14,429	(0.06)	3	2K	26M
1386/02/22	14,200	14,200	14,437	14,437	(0.06)	3	2K	32M
1386/02/18	14,200	14,200	14,446	14,446	(0.01)	3	443	6M
1386/02/17	14,448	14,448	14,448	14,448	0.0	1	717	10M
1386/02/15	14,164	14,164	14,448	14,448	(0.03)	4	1K	14M
1386/02/12	14,451	14,451	14,453	14,453	0.0	2	526	8M
1386/02/08	14,500	14,249	14,500	14,453	(0.39)	6	13K	187M
1386/02/05	14,500	14,500	14,510	14,510	0.0	2	66	957K
1386/02/04	14,349	14,349	14,635	14,510	1.12	17	111K	2B
1386/02/03	14,349	14,349	14,349	14,349	0.0	4	17K	249M
1386/02/02	14,349	14,349	14,349	14,349	0.0	1	335	5M
1386/02/01	14,349	14,349	14,400	14,349	0.0	6	898	13M
1386/01/29	14,400	14,298	14,400	14,349	(0.19)	7	28K	401M
1386/01/28	14,249	14,249	14,377	14,377	(0.12)	7	10K	137M
1386/01/27	14,116	14,116	14,394	14,394	(0.01)	4	401K	6B
1386/01/26	14,298	14,298	14,395	14,395	(0.01)	4	885	13M
1386/01/25	14,116	14,116	14,396	14,396	(0.01)	2	410	6M
1386/01/22	14,300	14,300	14,398	14,398	(0.01)	2	855	12M
1386/01/21	14,115	14,115	14,399	14,399	(0.01)	3	410	6M
1386/01/20	14,115	14,115	14,401	14,401	(0.01)	3	227K	3B
1386/01/19	14,399	14,399	14,402	14,402	0.0	2	801	12M
1386/01/18	14,150	14,150	14,402	14,402	(0.02)	2	610	9M
1386/01/15	14,399	14,399	14,405	14,405	0.0	2	700	10M
1386/01/06	14,399	14,399	14,405	14,405	0.0	2	1K	15M
1385/12/26	14,398	14,398	14,405	14,405	0.0	3	2K	22M
1385/12/23	14,399	14,399	14,405	14,405	0.0	2	175	3M
1385/12/22	14,399	14,399	14,405	14,405	0.0	3	293K	4B
1385/12/16	14,405	14,405	14,405	14,405	(1.99)	18	2K	36M
1385/12/15	14,698	14,698	14,698	14,698	(1.99)	17	3K	44M
1385/12/14	14,997	14,997	14,997	14,997	0.0	1	1K	15M
1385/12/13	14,977	14,977	15,000	14,997	6.05	6	3K	48M
1385/12/08	14,209	14,142	14,210	14,142	0.04	3	5K	71M
1385/12/06	14,136	14,136	14,136	14,136	0.0	2	11K	155M
1385/12/05	14,200	14,136	14,210	14,136	0.03	3	3K	50M
1385/11/30	14,210	14,132	14,210	14,132	0.01	3	2K	22M
1385/11/29	14,109	14,109	14,210	14,130	0.11	7	12K	164M
1385/11/25	13,835	13,835	14,115	14,115	(0.01)	3	491	7M
1385/11/24	13,835	13,835	14,117	14,117	0.0	2	45	625K
1385/11/21	13,844	13,844	14,117	14,117	(0.06)	2	2K	28M
1385/11/18	13,867	13,867	14,126	14,126	(0.16)	6	5K	69M
1385/11/07	13,922	13,922	14,149	14,149	(0.03)	2	1K	14M
1385/11/04	13,922	13,922	14,153	14,153	(0.37)	6	11K	157M
1385/11/02	13,926	13,926	14,206	14,206	(0.03)	2	955	13M
1385/11/01	14,210	14,210	14,210	14,210	0.0	1	945	13M
1385/10/30	14,061	14,061	14,210	14,210	(0.95)	14	29K	404M
1385/10/24	14,097	14,097	14,347	14,347	(0.26)	6	8K	110M
1385/10/19	14,191	14,191	14,384	14,384	(0.66)	8	20K	284M
1385/10/17	14,335	14,335	14,480	14,480	(1.0)	10	30K	432M
1385/10/13	14,344	14,344	14,627	14,627	(0.06)	5	2K	25M
1385/10/11	14,380	14,380	14,636	14,636	(0.01)	2	136	2M
1385/10/09	14,380	14,380	14,637	14,637	(0.25)	9	7K	107M
1385/10/02	14,673	14,673	14,673	14,673	0.0	3	270	4M
1385/09/29	14,549	14,549	14,900	14,673	0.24	3	8K	121M
1385/09/28	14,550	14,549	14,845	14,638	(1.39)	20	48K	696M
1385/09/27	14,845	14,845	14,845	14,845	(1.99)	18	61K	906M
1385/09/21	14,894	14,894	15,147	15,147	(0.33)	2	10K	149M
1385/09/20	15,101	14,999	15,224	15,197	(0.18)	19	124K	2B
1385/09/19	15,118	15,118	15,426	15,224	(1.31)	17	356K	5B
1385/09/18	15,426	15,418	15,470	15,426	0.0	15	15K	233M
1385/09/15	15,429	15,421	15,450	15,426	(1.96)	72	127K	2B
1385/09/14	15,429	15,429	15,735	15,735	(0.05)	4	2K	25M
1385/09/13	15,762	15,150	15,762	15,743	1.88	91	260K	4B
1385/09/12	15,453	15,453	15,453	15,453	2.00	28	61K	935M
1385/09/11	15,150	15,150	15,150	15,150	2.00	8	60K	909M
1385/09/08	14,854	14,853	14,951	14,853	1.33	24	40K	601M
1385/09/07	14,658	14,658	14,658	14,658	2.00	19	60K	881M
1385/09/06	14,371	14,371	14,371	14,371	1.99	17	60K	864M
1385/09/05	14,090	14,090	14,090	14,090	2.00	21	60K	847M
1385/09/04	13,814	13,814	13,814	13,814	1.99	31	62K	853M
1385/09/01	13,814	13,544	13,814	13,544	0.0	2	110	2M
1385/08/30	13,571	13,544	13,628	13,544	1.37	15	42K	566M
1385/08/29	13,571	13,361	13,571	13,361	0.42	21	13K	173M
1385/08/28	13,305	13,305	13,305	13,305	0.0	1	69	918K
1385/08/27	13,277	13,273	13,305	13,305	(0.02)	7	4K	59M
1385/08/24	13,306	13,306	13,571	13,308	0.02	5	769	10M
1385/08/23	13,531	13,266	13,531	13,306	0.30	24	210K	3B
1385/08/22	13,400	13,266	13,462	13,266	0.51	21	16K	210M
1385/08/21	13,397	13,199	13,450	13,199	0.06	11	2K	28M
1385/08/20	13,195	13,000	13,195	13,191	(0.03)	4	1K	16M
1385/08/16	12,975	12,973	13,195	13,195	(0.32)	8	10K	124M
1385/08/14	13,405	13,237	13,405	13,237	0.0	2	120	2M
1385/08/13	13,429	13,237	13,429	13,237	0.05	2	2K	27M
1385/08/09	12,975	12,975	13,230	13,230	(0.04)	3	1K	16M
1385/08/01	13,229	13,229	13,435	13,235	0.15	4	6K	75M
1385/07/30	13,229	13,000	13,230	13,215	(0.11)	16	344K	5B
1385/07/29	13,449	13,230	13,449	13,230	0.33	4	10K	135M
1385/07/26	12,979	12,979	13,186	13,186	(0.4)	7	12K	158M
1385/07/24	12,979	12,979	13,239	13,239	(0.03)	2	1K	13M
1385/07/22	13,100	13,100	13,243	13,243	(0.12)	8	6K	81M
1385/07/18	13,012	13,011	13,259	13,259	(0.03)	4	754	10M
1385/07/17	13,010	13,010	13,266	13,263	(0.02)	8	1K	17M
1385/07/16	13,266	13,266	13,266	13,266	0.0	22	3K	39M
1385/07/15	13,266	13,266	13,266	13,266	0.0	2	3K	41M
1385/07/12	13,450	13,266	13,500	13,266	0.08	3	3K	40M
1385/07/11	13,395	13,200	13,450	13,256	0.42	7	19K	248M
1385/07/10	13,200	13,200	13,200	13,200	0.0	1	130	2M
1385/07/09	13,200	13,200	13,200	13,200	(0.01)	17	3K	34M
1385/07/08	12,946	12,946	13,201	13,201	(0.02)	2	660	9M
1385/07/04	12,985	12,985	13,250	13,204	(0.35)	5	11K	148M
1385/07/03	13,200	13,200	13,251	13,250	(0.01)	6	8K	100M
1385/07/01	13,440	13,251	13,440	13,251	0.05	2	2K	30M
1385/06/29	13,245	12,991	13,245	13,244	(0.01)	5	11K	139M
1385/06/28	13,245	13,245	13,246	13,245	(0.01)	4	15K	194M
1385/06/27	13,300	13,246	13,300	13,246	0.01	3	2K	28M
1385/06/25	13,257	12,992	13,257	13,245	(0.09)	6	10K	132M
1385/06/20	13,260	13,257	13,260	13,257	0.0	2	5K	69M
1385/06/15	13,253	13,253	13,267	13,257	(0.02)	44	74K	978M
1385/06/14	13,277	13,259	13,277	13,259	1.86	14	56K	744M
1385/06/13	13,149	13,000	13,149	13,017	0.84	16	85K	1B
1385/06/12	13,091	12,909	13,091	12,909	0.58	9	18K	229M
1385/06/11	13,079	12,835	13,079	12,835	0.09	5	3K	42M
1385/06/08	12,700	12,700	12,900	12,823	(0.04)	10	2K	28M
1385/06/07	12,799	12,588	12,828	12,828	(0.08)	6	4K	50M
1385/06/06	12,798	12,798	12,838	12,838	(0.01)	5	1K	19M
1385/06/05	12,679	12,679	12,839	12,839	(0.04)	5	2K	21M
1385/06/04	12,599	12,599	12,844	12,844	(0.09)	20	3K	34M
1385/05/29	12,700	12,700	12,856	12,856	(0.02)	6	977	12M
1385/05/28	12,800	12,700	12,859	12,859	(0.02)	10	2K	21M
1385/05/25	12,700	12,640	12,861	12,861	(0.04)	9	2K	19M
1385/05/24	12,887	12,630	12,887	12,866	(0.16)	13	6K	81M
1385/05/23	12,645	12,645	12,887	12,887	(0.12)	7	4K	45M
1385/05/21	12,827	12,827	12,903	12,903	(1.41)	27	42K	544M
1385/05/15	12,850	12,850	13,088	13,088	(0.18)	6	5K	68M
1385/05/14	12,968	12,968	13,112	13,112	(0.91)	27	28K	358M
1385/05/11	13,232	13,232	13,232	13,232	(2.0)	24	60K	794M
1385/05/10	13,237	13,237	13,502	13,502	(0.04)	2	1K	13M
1385/05/08	13,508	13,240	13,508	13,507	(0.02)	3	675	9M
1385/05/07	13,747	13,508	13,747	13,510	0.01	3	3K	34M
1385/05/04	13,508	13,245	13,509	13,508	1.99	47	254K	3B
1385/05/03	13,167	13,089	13,294	13,245	1.62	102	414K	5B
1385/05/02	13,270	13,023	13,270	13,034	0.09	6	5K	67M
1385/05/01	12,814	12,601	13,076	13,022	1.58	212	245K	3B
1385/04/31	12,820	12,820	12,820	12,820	2.00	38	74K	953M
1385/04/28	12,814	12,569	12,814	12,569	0.05	7	2K	19M
1385/04/27	12,805	12,563	12,805	12,563	0.07	4	2K	29M
1385/04/26	12,803	12,554	12,803	12,554	0.02	2	510	7M
1385/04/24	12,552	12,552	12,552	12,552	2.00	56	60K	753M
1385/04/21	12,306	12,306	12,306	12,306	2.00	57	60K	738M
1385/04/20	12,065	12,065	12,065	12,065	2.00	60	60K	724M
1385/04/19	11,829	11,829	11,829	11,829	1.99	43	60K	710M
1385/04/18	11,598	11,598	11,598	11,598	2.00	31	60K	696M
1385/04/17	11,371	11,371	11,371	11,371	1.99	13	61K	690M
1385/04/13	11,103	11,103	11,329	11,149	(1.59)	22	48K	535M
1385/04/03	11,107	11,107	11,329	11,329	(0.04)	2	905	10M
1385/03/20	11,000	11,000	11,500	11,333	(12.68)	4	3K	32M
1385/02/23	12,729	12,729	12,979	12,979	(0.07)	3	2K	26M
1385/02/16	12,730	12,730	12,988	12,988	(0.01)	2	50	639K
1385/02/13	12,731	12,731	12,989	12,989	(0.01)	2	48	614K
1385/02/12	12,748	12,748	12,990	12,990	(0.14)	7	4K	51M
1385/01/15	12,755	12,755	13,008	13,008	(0.05)	2	2K	19M
1385/01/14	12,762	12,762	13,015	13,015	(0.05)	4	2K	19M
1385/01/08	12,769	12,769	13,022	13,022	(0.05)	2	2K	19M
1385/01/07	12,778	12,778	13,029	13,029	(0.07)	3	2K	26M
1385/01/06	12,785	12,785	13,038	13,038	(0.05)	2	2K	19M
1384/12/24	12,790	12,790	13,045	13,045	(0.05)	2	1K	17M
1384/12/23	12,795	12,795	13,051	13,051	(0.04)	2	1K	13M
1384/12/22	12,802	12,802	13,056	13,056	(0.05)	2	2K	19M
1384/12/21	12,809	12,809	13,063	13,063	(0.05)	3	1K	18M
1384/12/20	12,816	12,816	13,070	13,070	(0.05)	3	2K	19M
1384/12/17	12,823	12,823	13,077	13,077	(0.05)	3	2K	19M
1384/12/15	12,830	12,830	13,084	13,084	(0.05)	2	2K	19M
1384/12/14	12,929	12,929	13,091	13,091	(0.77)	6	23K	298M
1384/12/13	12,932	12,932	13,192	13,192	(0.02)	2	520	7M
1384/12/10	12,936	12,936	13,195	13,195	(0.04)	5	1K	14M
1384/11/30	12,936	12,936	13,200	13,200	0.0	2	110	1M
1384/11/24	12,540	12,540	13,200	13,200	0.0	2	29	370K
1384/11/12	12,547	12,547	13,200	13,200	(0.05)	2	640	8M
1384/10/18	12,653	12,653	13,207	13,207	(0.83)	12	10K	127M
1384/10/07	12,654	12,654	13,318	13,318	(0.02)	2	150	2M
1384/10/04	12,977	12,977	13,320	13,320	(0.01)	2	20	263K
1384/09/29	12,664	12,664	13,321	13,321	(0.07)	3	790	10M
1384/09/28	13,000	12,999	13,330	13,330	(0.04)	4	1K	14M
1384/09/22	13,250	13,250	13,336	13,336	(0.01)	2	102	1M
1384/09/19	13,335	13,335	13,337	13,337	(0.01)	2	180	2M
1384/09/15	13,345	13,338	13,345	13,338	0.0	4	2K	21M
1384/09/09	13,094	13,094	13,338	13,338	(0.17)	4	5K	66M
1384/09/02	13,357	13,357	13,361	13,361	(0.01)	3	225	3M
1384/08/25	13,362	13,362	13,362	13,362	0.0	2	937K	13B
1384/08/24	13,362	13,362	13,362	13,362	0.0	3	4M	49B
1384/08/23	13,143	13,143	13,362	13,362	(0.37)	12	4M	48B
1384/08/10	13,000	13,000	13,411	13,411	(0.01)	2	162	2M
1384/08/09	13,700	13,413	13,700	13,413	0.04	3	1K	18M
1384/08/08	13,407	13,407	13,407	13,407	0.0	9	12K	165M
1384/08/07	12,805	12,805	13,478	13,407	(0.53)	6	10K	130M
1384/07/27	12,730	12,730	13,832	13,478	2.31	32	59K	799M
1384/07/26	12,740	12,740	13,174	13,174	(0.51)	10	8K	103M
1384/07/25	12,740	12,740	13,242	13,242	(1.25)	21	15K	191M
1384/07/20	12,781	12,781	13,410	13,410	(0.25)	4	3K	38M
1384/07/17	12,781	12,781	13,444	13,444	(0.07)	2	760	10M
1384/05/29	12,781	12,781	13,453	13,453	0.0	3	400	5M
1384/05/16	12,784	12,784	13,453	13,453	(0.02)	2	243	3M
1384/05/11	12,800	12,800	13,456	13,456	(0.01)	2	180	2M
1384/05/05	13,184	13,184	13,458	13,458	(0.01)	2	235	3M
1384/04/27	13,366	13,366	13,460	13,460	(0.01)	3	827	11M
1384/04/20	13,390	13,390	13,462	13,462	(0.01)	3	1K	20M
1384/04/14	13,460	13,460	13,464	13,464	(0.01)	2	120	2M
1384/04/12	13,651	13,465	13,651	13,465	0.0	3	96	1M
1384/04/08	13,650	13,465	13,650	13,465	0.01	2	449	6M
1384/04/06	13,500	13,464	13,500	13,464	0.0	2	35	472K
1384/04/05	13,499	13,464	13,499	13,464	0.01	3	4K	57M
1384/04/04	13,462	13,462	13,462	13,462	0.0	1	945	13M
1384/04/01	13,399	13,399	13,462	13,462	(0.01)	3	1K	18M
1384/03/31	13,464	13,451	13,488	13,464	0.0	11	1M	16B
1384/03/30	13,480	13,200	13,480	13,464	(0.21)	6	4M	50B
1384/03/29	13,480	13,480	13,493	13,493	(0.01)	3	4M	50B
1384/03/28	13,490	13,490	13,498	13,494	0.0	4	4M	50B
1384/03/25	13,469	13,469	13,500	13,494	(0.04)	5	4M	50B
1384/03/24	13,495	13,495	13,500	13,499	(0.01)	3	4M	50B
1384/03/23	13,500	13,500	13,500	13,500	(7.58)	1	1K	14M
1384/03/04	13,994	13,994	14,608	14,608	(0.01)	2	80	1M
1384/03/02	14,000	14,000	14,609	14,609	(0.04)	2	510	7M
1384/03/01	14,287	14,287	14,615	14,615	(0.01)	2	110	2M
1384/02/25	14,100	14,000	14,616	14,616	(0.44)	6	6K	85M
1384/02/21	14,372	14,372	14,681	14,681	(1.04)	8	20K	289M
1384/02/20	14,377	14,377	14,836	14,836	0.0	2	200K	3B
1384/02/10	14,099	14,099	14,836	14,836	(0.03)	3	400	6M
1384/02/05	14,251	14,250	14,841	14,841	(0.08)	4	1K	16M
1384/02/04	14,300	14,300	14,853	14,853	(0.39)	5	6K	81M
1384/02/03	14,795	14,500	14,911	14,911	(0.73)	12	14K	206M
1384/01/29	15,000	14,996	15,021	15,021	(0.09)	14	21K	310M
1384/01/28	15,000	15,000	15,034	15,034	(0.01)	4	3K	38M
1384/01/27	15,000	15,000	15,036	15,036	(0.02)	5	4K	63M
1384/01/24	14,399	14,399	15,700	15,039	13.96	10	6K	92M
1384/01/21	13,196	13,196	13,198	13,197	(0.01)	5	3K	42M
1384/01/16	13,334	13,198	13,336	13,198	0.03	4	2K	23M
1383/12/26	13,349	13,194	13,349	13,194	0.02	3	1K	18M
1383/12/24	13,354	13,191	13,354	13,191	0.0	2	110	1M
1383/12/23	13,000	13,000	13,191	13,191	(1.61)	19	32K	414M
1383/12/17	13,407	13,407	13,407	13,407	0.0	1	2K	27M
1383/12/16	13,000	13,000	13,407	13,407	(0.09)	3	2K	22M
1383/12/15	13,000	13,000	13,419	13,419	(0.19)	5	3K	43M
1383/12/12	13,453	13,444	13,453	13,444	0.0	2	955	13M
1383/12/11	13,458	13,444	13,459	13,444	0.0	3	2K	25M
1383/12/09	13,000	13,000	13,444	13,444	(0.23)	7	4K	50M
1383/12/04	13,000	13,000	13,475	13,475	(0.33)	7	5K	65M
1383/12/03	13,000	13,000	13,519	13,519	(0.07)	2	955	12M
1383/11/27	13,500	13,500	13,528	13,528	(0.04)	4	10K	135M
1383/11/26	13,488	13,482	13,534	13,534	(0.06)	8	9K	122M
1383/11/24	13,479	13,479	13,542	13,542	(0.2)	10	20K	270M
1383/11/21	13,300	13,300	13,569	13,569	(0.07)	3	2K	25M
1383/11/20	13,200	13,200	13,578	13,578	(0.1)	3	2K	25M
1383/11/19	13,000	13,000	13,591	13,591	(0.1)	3	1K	18M
1383/11/18	13,499	13,499	13,605	13,605	(0.01)	2	510	7M
1383/11/13	13,500	13,500	13,606	13,606	(0.01)	2	156	2M
1383/11/12	13,000	13,000	13,990	13,607	(0.5)	18	14K	189M
1383/11/11	13,140	13,140	13,676	13,676	(1.12)	8	2M	30B
1383/11/05	13,388	13,388	13,831	13,831	(0.02)	2	380	5M
1383/10/30	13,496	13,496	13,834	13,834	(0.01)	2	157	2M
1383/10/22	13,782	13,782	13,851	13,835	(0.12)	13	215K	3B
1383/10/21	13,795	13,293	13,851	13,851	(1.01)	6	13K	173M
1383/10/19	13,698	13,423	13,992	13,992	(0.97)	9	15K	210M
1383/10/16	13,700	13,500	14,129	14,129	(0.37)	12	6K	86M
1383/10/15	14,000	14,000	14,181	14,181	(0.01)	2	360	5M
1383/10/14	14,176	14,176	14,183	14,183	(0.01)	3	2K	28M
1383/10/13	14,290	14,184	14,300	14,184	0.13	15	8K	120M
1383/10/09	14,000	13,998	14,166	14,166	(1.03)	20	28K	392M
1383/10/08	14,000	14,000	14,313	14,313	(0.42)	13	10K	134M
1383/10/07	14,000	14,000	14,373	14,373	(0.46)	5	9K	127M
1383/10/06	14,000	14,000	14,440	14,440	(0.23)	5	4K	60M
1383/10/05	14,390	14,388	14,474	14,474	(0.29)	5	20K	295M
1383/10/02	14,398	14,398	14,516	14,516	(0.11)	4	7K	101M
1383/10/01	14,400	14,000	14,532	14,532	(1.14)	17	30K	428M
1383/09/30	14,475	14,475	14,700	14,700	(0.31)	6	10K	145M
1383/09/29	14,500	14,112	14,745	14,745	(0.73)	4	9K	127M
1383/09/28	14,984	14,263	15,000	14,854	(1.01)	13	13K	188M
1383/09/25	14,980	14,980	15,005	15,005	(0.03)	3	6K	95M
1383/09/23	15,222	15,009	15,222	15,009	0.06	11	3K	38M
1383/09/22	15,600	15,000	15,600	15,000	0.01	3	100K	2B
1383/09/21	14,998	14,995	15,005	14,998	0.0	24	675K	10B
1383/09/17	14,998	14,990	15,300	14,998	0.0	13	4M	55B
1383/09/16	15,385	14,708	15,390	14,998	(3.13)	36	4M	57B
1383/09/15	16,100	15,200	16,100	15,482	0.83	23	4M	56B
1383/09/14	15,355	15,355	15,355	15,355	5.00	56	137K	2B
1383/09/11	15,115	14,624	15,115	14,624	1.58	27	19K	288M
1383/09/10	14,396	14,396	14,396	14,396	5.00	6	60K	864M
1383/09/09	13,711	13,711	13,711	13,711	4.99	31	60K	823M
1383/09/08	13,059	13,059	13,059	13,059	4.99	50	60K	784M
1383/09/04	12,637	12,438	12,637	12,438	3.34	24	40K	508M
1383/09/03	12,519	12,036	12,519	12,036	0.95	4	11K	143M
1383/09/02	12,509	11,923	12,509	11,923	0.08	2	1K	13M
1383/08/30	12,460	11,914	12,467	11,914	0.34	7	4M	44B
1383/08/27	11,970	11,874	11,970	11,874	4.16	8	50K	599M
1383/08/26	11,550	11,400	11,550	11,400	3.64	17	44K	505M
1383/08/13	11,455	11,000	11,455	11,000	0.82	2	10K	115M
1383/08/12	11,452	10,910	11,452	10,910	0.03	4	439	5M
1383/08/11	11,222	10,907	11,222	10,907	0.0	3	4M	41B
1383/08/09	11,268	10,907	11,268	10,907	1.63	5	4M	41B
1383/08/06	11,266	10,732	11,266	10,732	0.02	2	310	3M
1383/08/04	11,220	10,730	11,220	10,730	0.41	10	5K	56M
1383/07/27	11,211	10,686	11,211	10,686	0.07	3	1K	11M
1383/07/25	11,005	10,678	11,009	10,678	0.12	4	2K	25M
1383/07/20	11,190	10,665	11,190	10,665	0.07	3	825	9M
1383/07/19	11,127	10,658	11,127	10,658	0.07	3	1K	11M
1383/07/18	11,175	10,651	11,175	10,651	0.08	3	1K	11M
1383/07/14	11,127	10,643	11,130	10,643	0.0	3	100K	1B
1383/07/13	11,111	10,643	11,111	10,643	0.58	8	7K	78M
1383/07/12	10,967	10,582	10,967	10,582	1.31	8	16K	173M
1383/07/11	10,953	10,445	10,953	10,445	0.12	3	2K	17M
1383/07/08	10,854	10,432	10,854	10,432	0.91	4	11K	119M
1383/07/07	10,845	10,338	10,845	10,338	0.09	2	1K	12M
1383/07/06	10,329	10,329	10,329	10,329	4.99	8	60K	620M
1383/07/05	9,800	9,800	9,839	9,838	4.98	14	71K	699M
1383/07/01	9,371	9,371	9,371	9,371	0.0	1	261	2M
1383/06/30	9,383	9,371	9,383	9,371	0.0	3	382	4M
1383/06/28	9,345	9,345	9,800	9,371	0.30	7	7K	66M
1383/06/25	9,345	9,343	9,345	9,343	0.0	2	1K	12M
1383/06/24	9,344	9,343	9,345	9,343	0.0	4	2K	23M
1383/06/22	9,343	9,343	9,343	9,343	0.0	1	328	3M
1383/06/18	9,800	9,343	9,800	9,343	0.01	3	223	2M
1383/06/17	9,350	9,342	9,350	9,342	0.0	4	11K	100M
1383/06/16	9,506	9,342	9,506	9,342	0.0	2	260	2M
1383/06/15	9,500	9,342	9,501	9,342	0.27	8	8K	81M
1383/06/14	9,311	9,311	9,410	9,317	0.06	8	7K	70M
1383/06/04	9,291	9,280	9,311	9,311	(0.11)	7	16K	149M
1383/06/03	9,360	9,321	9,369	9,321	0.13	6	13K	118M
1383/06/02	9,150	9,000	9,309	9,309	(0.75)	7	17K	156M
1383/05/31	9,379	9,379	9,380	9,379	0.0	3	2K	17M
1383/05/28	9,380	9,379	9,381	9,379	0.0	7	8K	79M
1383/05/27	9,379	9,379	9,379	9,379	0.0	2	1K	10M
1383/05/26	9,200	9,200	9,400	9,379	(0.23)	11	19K	180M
1383/05/24	9,399	9,399	9,401	9,401	(0.01)	6	2K	19M
1383/05/21	9,339	9,339	9,402	9,402	(0.03)	6	2K	23M
1383/05/18	9,405	9,405	9,405	9,405	0.0	2	43	404K
1383/05/17	9,500	9,405	9,500	9,405	0.05	2	3K	29M
1383/05/13	9,400	9,400	9,400	9,400	0.0	6	9K	84M
1383/05/12	9,400	9,400	9,400	9,400	0.0	2	3K	25M
1383/05/11	9,400	9,400	9,400	9,400	1.17	13	102K	960M
1383/05/10	9,291	9,291	9,292	9,291	0.0	6	2K	19M
1383/05/07	9,291	9,291	9,291	9,291	0.0	6	10K	94M
1383/05/06	9,292	9,291	9,292	9,291	0.0	5	2K	14M
1383/05/05	9,293	9,291	9,293	9,291	0.0	2	190	2M
1383/05/04	9,291	9,291	9,292	9,291	(0.01)	4	1K	13M
1383/05/03	9,200	9,200	9,292	9,292	(0.02)	3	856	8M
1383/04/30	9,294	9,294	9,300	9,294	0.0	3	4K	37M
1383/04/27	9,294	9,294	9,294	9,294	0.0	4	7K	62M
1383/04/24	9,289	9,289	9,300	9,294	0.01	10	23K	209M
1383/04/23	9,199	9,199	9,301	9,293	(0.08)	6	6K	53M
1383/04/22	9,300	9,300	9,300	9,300	(0.01)	2	2K	14M
1383/04/21	9,300	9,300	9,302	9,301	(0.01)	7	12K	110M
1383/04/20	9,303	9,302	9,303	9,302	(0.01)	5	8K	74M
1383/04/17	9,309	9,250	9,309	9,303	(0.05)	6	8K	70M
1383/04/16	9,308	9,300	9,309	9,308	(0.01)	5	301K	3B
1383/04/15	9,308	9,308	9,311	9,309	(0.01)	5	6K	54M
1383/04/09	9,311	9,310	9,311	9,310	0.0	2	20	186K
1383/04/08	9,310	9,310	9,310	9,310	0.0	1	300	3M
1383/04/06	9,310	9,310	9,312	9,310	(0.03)	4	2K	17M
1383/03/20	9,501	9,313	9,501	9,313	0.0	2	195	2M
1383/03/19	9,500	9,313	9,500	9,313	0.03	2	1K	10M
1383/03/16	9,310	9,310	9,310	9,310	0.0	1	370	3M
1383/03/10	9,310	9,310	9,310	9,310	0.0	3	6K	55M
1383/03/09	9,295	9,295	9,759	9,310	0.16	3	2K	20M
1383/03/06	9,300	9,240	9,318	9,295	(0.25)	12	21K	198M
1383/03/02	9,318	9,318	9,318	9,318	0.0	1	372	3M
1383/02/30	9,318	9,318	9,318	9,318	(0.01)	2	1K	10M
1383/02/27	8,860	8,860	9,319	9,319	(0.05)	2	627	6M
1383/02/26	9,328	9,324	9,331	9,324	0.0	5	4K	42M
1383/02/21	9,332	9,324	9,332	9,324	0.0	2	2K	19M
1383/02/20	9,240	9,240	9,324	9,324	(0.09)	2	5K	46M
1383/02/16	9,332	9,332	9,332	9,332	0.0	1	1K	9M
1383/02/15	9,332	9,332	9,332	9,332	0.0	1	214	2M
1383/02/14	9,332	9,332	9,332	9,332	0.0	2	786	7M
1383/02/09	9,241	9,241	9,332	9,332	(0.05)	2	3K	27M
1383/02/07	9,338	9,241	9,338	9,337	(0.01)	3	2K	19M
1383/01/29	9,750	9,338	9,750	9,338	0.56	9	7K	68M
1383/01/22	9,738	9,286	9,738	9,286	0.12	3	1K	14M
1383/01/19	9,690	9,275	9,690	9,275	0.40	2	5K	49M
1383/01/18	9,310	9,238	9,310	9,238	0.0	2	460	4M
1383/01/17	9,300	9,238	9,310	9,238	0.10	6	2M	20B
1383/01/15	9,350	9,228	9,351	9,229	0.01	4	3K	31M
1383/01/10	9,250	9,200	9,250	9,228	(0.01)	3	1K	10M
1383/01/09	9,249	9,229	9,250	9,229	0.0	3	2K	14M
1382/12/25	9,250	9,229	9,250	9,229	0.0	3	1K	10M
1382/12/24	8,800	8,800	9,229	9,229	(0.33)	2	3K	26M
1382/12/23	9,260	9,260	9,260	9,260	0.0	8	4K	40M
1382/12/20	9,260	9,260	9,260	9,260	0.0	3	250	2M
1382/12/19	9,261	9,260	9,261	9,260	(0.01)	2	2K	21M
1382/12/18	9,100	9,100	9,261	9,261	(0.02)	3	240K	2B
1382/12/17	9,245	9,245	9,263	9,263	(0.02)	5	4M	34B
1382/12/16	9,269	9,249	9,269	9,265	(0.04)	9	4M	34B
1382/12/13	9,269	9,269	9,269	9,269	(4.16)	2	206	2M
1382/12/04	9,270	9,269	9,671	9,671	(0.87)	4	5K	48M
1382/12/03	9,271	9,271	9,756	9,756	(0.01)	5	4M	35B
1382/11/29	9,348	9,348	9,757	9,757	(0.83)	4	5K	47M
1382/11/27	9,349	9,349	9,839	9,839	(0.02)	3	4M	35B
1382/11/25	9,820	9,820	9,841	9,841	(0.01)	2	514	5M
1382/11/19	9,750	9,750	9,842	9,842	(0.05)	2	1K	12M
1382/11/14	9,799	9,799	9,985	9,847	0.12	7	30K	296M
1382/11/12	9,799	9,799	9,854	9,835	(0.19)	8	30K	296M
1382/11/11	9,800	9,800	9,990	9,854	0.02	3	4M	36B
1382/11/08	10,000	9,852	10,000	9,852	0.03	9	4M	36B
1382/11/06	9,818	9,818	9,990	9,849	0.32	29	7K	66M
1382/11/05	9,750	9,263	9,990	9,818	0.70	81	4M	36B
1382/11/04	9,263	9,263	9,900	9,750	0.0	7	4M	36B
1382/11/01	9,756	9,750	9,756	9,750	0.0	2	54	527K
1382/10/30	9,758	9,750	9,758	9,750	0.0	4	1K	13M
1382/10/27	9,752	9,750	9,900	9,750	0.0	9	113K	1B
1382/10/16	10,197	9,750	10,197	9,750	0.14	2	980	10M
1382/10/15	10,200	9,736	10,200	9,736	0.21	2	1K	13M
1382/10/14	9,800	9,716	9,800	9,716	0.13	2	4K	40M
1382/10/13	9,700	9,700	9,704	9,703	(0.01)	4	6K	60M
1382/10/10	9,704	9,704	9,704	9,704	0.0	2	2K	17M
1382/10/09	10,024	9,704	10,024	9,704	1.36	9	9K	88M
1382/10/08	10,024	9,574	10,024	9,574	0.28	3	2K	18M
1382/10/07	9,975	9,547	9,975	9,547	0.49	2	3K	30M
1382/10/06	9,500	9,500	9,500	9,500	(32.22)	1	5K	48M
1382/09/11	14,000	14,000	14,016	14,016	(0.01)	5	1K	21M
1382/09/09	14,023	14,000	14,023	14,017	(0.04)	6	14K	189M
1382/09/08	13,990	13,990	14,200	14,023	0.24	10	9K	126M
1382/09/04	13,989	13,989	13,990	13,989	(0.01)	5	2K	23M
1382/09/03	13,901	13,800	13,990	13,990	(0.79)	10	12K	172M
1382/08/26	14,070	14,070	14,102	14,102	(0.01)	6	4K	53M
1382/08/24	14,070	14,070	14,103	14,103	(0.01)	2	575	8M
1382/08/21	14,235	14,072	14,239	14,104	0.23	14	17K	246M
1382/08/20	14,101	14,071	14,101	14,072	0.01	7	4K	54M
1382/08/19	14,265	14,071	14,266	14,071	0.29	7	5K	77M
1382/08/17	14,261	14,030	14,261	14,030	0.04	2	698	10M
1382/08/14	14,255	14,025	14,256	14,025	0.12	4	2K	30M
1382/08/13	14,400	14,008	14,600	14,008	0.27	6	3K	48M
1382/08/12	14,141	13,970	14,600	13,970	0.20	5	2K	27M
1382/08/10	14,139	13,942	14,141	13,942	0.01	3	204	3M
1382/08/07	14,130	13,941	14,139	13,941	0.23	8	160K	2B
1382/08/06	14,028	13,909	14,032	13,909	0.07	3	2K	34M
1382/08/05	13,901	13,899	13,901	13,899	0.0	2	110	2M
1382/08/04	13,900	13,899	13,900	13,899	0.0	7	717	10M
1382/08/03	13,900	13,899	13,900	13,899	0.0	3	1K	14M
1382/07/26	13,899	13,899	13,899	13,899	(0.01)	1	2K	21M
1382/07/22	13,900	13,900	13,900	13,900	0.0	3	607	8M
1382/07/21	13,900	13,900	13,900	13,900	(0.08)	1	1K	19M
1382/07/01	13,399	13,399	13,911	13,911	(0.73)	2	5K	67M
1382/06/30	13,410	13,410	14,014	14,014	(0.72)	8	4K	58M
1382/06/29	13,999	13,999	14,115	14,115	(0.01)	3	222	3M
1382/06/18	14,086	14,086	14,116	14,116	0.0	93	200	3M
1382/06/17	14,115	14,115	14,117	14,116	(0.11)	6	5K	71M
1382/06/16	14,130	13,425	14,131	14,131	0.0	7	1K	20M
1382/06/15	14,131	14,131	14,131	14,131	(5.0)	99	16K	233M
1382/06/08	14,131	14,131	14,874	14,874	0.0	2	100	1M
1382/06/04	14,696	14,696	14,874	14,874	0.0	2	10	147K
1382/06/02	14,752	14,752	14,874	14,874	0.0	2	605	9M
1382/06/01	14,758	14,758	14,874	14,874	0.0	2	130	2M
1382/05/27	14,889	14,874	14,889	14,874	(0.84)	3	333	5M
1382/05/21	15,000	15,000	15,000	15,000	(1.32)	1	132	2M
1382/05/07	15,200	15,200	15,200	15,200	(5.0)	3	1K	20M
1382/05/05	16,000	16,000	16,000	16,000	(15.79)	5	3K	42M
1382/03/24	19,000	19,000	19,000	19,000	0.0	4	1K	19M
1382/03/20	19,000	19,000	19,000	19,000	(2.14)	4	3K	55M
1382/03/17	19,416	19,416	19,416	19,416	0.0	1	150	3M
1382/03/12	19,416	19,416	19,416	19,416	0.0	3	900	17M
1382/03/11	19,416	19,416	19,416	19,416	5.00	5	3K	58M
1382/03/07	18,492	18,492	18,492	18,492	5.00	3	4K	65M
1382/03/06	17,612	17,612	17,612	17,612	1.00	1	900	16M
1382/03/04	17,438	17,438	17,438	17,438	1.00	3	2K	30M
1382/03/03	17,266	17,266	17,266	17,266	0.99	3	1K	23M
1382/02/24	17,096	17,096	17,096	17,096	1.00	4	2K	34M
1382/02/22	16,927	16,927	16,927	16,927	1.00	7	3K	55M
1382/02/21	16,760	16,760	16,760	16,760	0.99	1	1K	17M
1381/12/28	16,595	16,595	16,595	16,595	1.00	1	1K	17M
1381/12/26	16,431	16,431	16,431	16,431	0.0	5	2K	29M
1381/12/25	16,429	16,429	16,431	16,431	0.01	5	4K	71M
1381/12/24	16,350	16,350	16,432	16,429	(0.04)	7	6K	96M
1381/12/21	16,300	16,300	16,436	16,436	0.0	3	4K	70M
1381/12/20	16,436	16,436	16,436	16,436	0.0	5	9K	148M
1381/12/19	16,435	16,435	16,436	16,436	0.0	5	2K	32M
1381/12/18	16,430	16,430	16,436	16,436	0.0	6	10K	172M
1381/12/14	16,433	16,433	16,437	16,436	0.01	15	26K	422M
1381/12/13	16,434	16,434	16,434	16,434	(1.0)	13	14K	227M
1381/12/12	16,600	16,600	16,600	16,600	0.12	13	11K	178M
1381/12/11	16,580	16,580	16,580	16,580	1.00	23	16K	261M
1381/12/10	16,416	16,416	16,416	16,416	1.00	6	3K	45M
1381/12/07	16,254	16,254	16,254	16,254	0.99	5	2K	24M
1381/12/05	16,094	16,094	16,094	16,094	1.00	2	735	12M
1381/12/03	15,935	15,935	15,935	15,935	1.00	2	809	13M
1381/11/27	15,778	15,778	15,778	15,778	1.00	29	28K	442M
1381/11/26	15,622	15,622	15,622	15,622	1.00	1	700	11M
1381/11/21	15,468	15,468	15,468	15,468	1.00	5	3K	46M
1381/11/19	15,315	15,315	15,315	15,315	1.00	2	2K	31M
1381/11/14	15,164	15,164	15,164	15,164	1.00	8	4K	66M
1381/11/13	15,014	15,014	15,014	15,014	1.00	1	1K	18M
1381/11/09	14,866	14,866	14,866	14,866	1.00	3	1K	18M
1381/11/07	14,719	14,719	14,719	14,719	0.99	16	44K	649M
1381/11/06	14,574	14,574	14,574	14,574	1.00	1	1K	18M
1381/11/01	14,430	14,430	14,430	14,430	0.99	2	2K	29M
1381/10/21	14,288	14,288	14,288	14,288	1.00	1	1K	14M
1381/10/17	14,147	14,147	14,147	14,147	1.00	5	1K	20M
1381/10/16	14,007	14,007	14,007	14,007	1.00	8	4K	55M
1381/10/11	13,869	13,869	13,869	13,869	1.00	7	6K	89M
1381/10/08	13,732	13,732	13,732	13,732	0.99	3	10K	140M
1381/10/07	13,597	13,597	13,597	13,597	1.00	1	1K	14M
1381/10/04	13,463	13,463	13,463	13,463	1.00	2	2K	20M
1381/10/02	13,332	13,300	13,332	13,330	0.98	17	15K	201M
1381/09/24	13,200	13,200	13,200	13,200	0.99	2	4K	50M
1381/09/23	13,070	13,070	13,070	13,070	0.0	1	2K	26M
1381/09/20	13,070	13,070	13,070	13,070	0.0	5	2K	26M
1381/09/18	13,000	13,000	13,070	13,070	0.93	3	2K	30M
1381/09/17	12,929	12,928	12,950	12,950	0.17	7	2K	29M
1381/09/16	12,927	12,921	12,928	12,928	0.05	6	1K	17M
1381/09/13	12,908	12,908	13,029	12,921	0.16	10	9K	118M
1381/09/12	12,900	12,900	12,900	12,900	0.0	16	15K	198M
1381/09/11	12,904	12,900	12,904	12,900	0.0	10	11K	140M
1381/09/10	12,864	12,864	12,900	12,900	0.28	6	1K	17M
1381/09/09	12,737	12,737	12,864	12,864	1.00	26	45K	585M
1381/09/05	12,737	12,737	12,737	12,737	2.49	2	20K	255M
1381/09/04	12,427	12,427	12,427	12,427	2.50	2	4K	50M
1381/09/03	12,124	12,124	12,124	12,124	2.49	7	3K	33M
1381/08/29	11,829	11,829	11,829	11,829	2.50	3	2K	24M
1381/08/27	11,541	11,541	11,541	11,541	2.50	2	1K	12M
1381/08/26	11,260	11,260	11,260	11,260	2.49	5	1K	12M
1381/08/19	10,986	10,986	10,986	10,986	2.49	4	2K	27M
1381/08/18	10,719	10,719	10,719	10,719	0.05	3	1K	11M
1381/08/15	10,711	10,711	10,714	10,714	0.07	3	1K	15M
1381/08/13	10,700	10,700	10,708	10,707	0.07	5	4K	40M
1381/08/12	10,535	10,530	10,700	10,700	1.80	7	5K	53M
1381/08/11	10,511	10,511	10,511	10,511	0.09	1	187	2M
1381/08/08	10,763	10,502	10,763	10,502	0.01	3	3K	32M
1381/08/07	10,501	10,501	10,501	10,501	2.50	2	2K	22M
1381/08/06	10,000	10,000	10,245	10,245	2.49	2	2K	21M
1381/08/04	9,901	9,901	9,996	9,996	(0.04)	18	22K	220M
1381/08/01	10,129	10,000	10,129	10,000	(1.27)	7	4K	37M
1381/07/29	10,129	10,129	10,129	10,129	2.50	10	6K	66M
1381/07/28	9,882	9,880	9,882	9,882	0.02	9	7K	70M
1381/07/27	9,880	9,880	9,880	9,880	0.0	4	1K	13M
1381/07/24	9,584	9,584	9,880	9,880	2.07	24	46K	447M
1381/07/21	9,680	9,680	9,680	9,680	(2.02)	3	1K	10M
1381/07/17	9,880	9,880	9,880	9,880	(5.0)	2	2K	20M
1381/07/15	10,400	10,400	10,400	10,400	(3.7)	1	920	10M
1381/07/10	10,800	10,800	10,800	10,800	(0.96)	2	2K	22M
1381/07/09	10,907	10,905	10,907	10,905	(0.07)	3	2K	17M
1381/07/08	10,913	10,913	10,913	10,913	(5.0)	3	2K	18M
1381/07/06	11,603	11,487	11,603	11,487	(1.0)	2	442	5M
1381/07/03	11,603	11,603	11,603	11,603	(2.5)	3	2K	23M
1381/06/27	11,890	11,890	11,900	11,900	0.0	16	46K	550M
1381/06/26	11,884	11,884	11,917	11,900	(0.18)	13	25K	300M
1381/06/24	11,922	11,922	11,922	11,922	(0.11)	1	100	1M
1381/06/23	11,935	11,935	11,935	11,935	(1.0)	2	1K	16M
1381/06/13	12,055	12,055	12,055	12,055	(0.99)	4	1K	12M
1381/06/11	12,176	12,176	12,176	12,176	(0.99)	1	1K	12M
1381/06/10	12,300	12,298	12,300	12,298	(0.73)	2	1K	17M
1381/06/09	12,390	12,389	12,390	12,389	(0.41)	2	240	3M
1381/06/06	12,440	12,440	12,440	12,440	(0.34)	1	819	10M
1381/06/05	12,480	12,480	12,482	12,482	(0.03)	2	238	3M
1381/06/04	12,490	12,486	12,490	12,486	(0.03)	3	2K	19M
1381/06/03	12,490	12,489	12,490	12,490	(0.08)	6	3K	44M
1381/06/02	12,507	12,500	12,510	12,500	(0.08)	7	7K	85M
1381/05/30	12,510	12,510	12,510	12,510	0.0	2	500	6M
1381/05/29	12,510	12,510	12,510	12,510	0.0	4	7K	88M
1381/05/28	12,500	12,500	12,515	12,510	0.08	5	7K	91M
1381/05/27	12,410	12,410	12,500	12,500	1.17	15	9K	109M
1381/05/26	12,350	12,350	12,356	12,356	0.46	5	5K	65M
1381/05/23	12,300	12,257	12,300	12,300	0.42	10	7K	90M
1381/05/22	12,247	12,241	12,249	12,249	0.08	11	5K	57M
1381/05/20	12,239	12,239	12,239	12,239	2.50	21	15K	184M
1381/05/15	11,941	11,941	11,941	11,941	2.50	3	2K	18M
1381/05/14	11,650	11,650	11,650	11,650	2.50	2	1K	12M
1381/05/09	11,366	11,366	11,366	11,366	2.50	2	1K	16M
1381/05/01	11,089	11,089	11,089	11,089	2.50	1	1K	11M
1381/04/31	10,819	10,819	10,819	10,819	2.49	4	1K	11M
1381/04/29	10,556	10,556	10,556	10,556	(3.23)	1	3K	32M
1381/03/26	10,908	10,908	10,908	10,908	1.00	7	1K	13M
1381/03/25	10,800	10,800	10,800	10,800	0.92	2	250	3M
1381/03/22	10,702	10,702	10,702	10,702	0.0	1	105	1M
1381/03/21	10,702	10,702	10,702	10,702	0.0	4	2K	21M
1381/03/20	10,702	10,702	10,808	10,702	(0.99)	6	6K	60M
1381/03/19	10,809	10,809	10,809	10,809	0.0	20	11K	120M
1381/03/18	10,809	10,809	10,809	10,809	0.0	2	1K	12M
1381/03/13	10,808	10,808	10,809	10,809	0.0	3	3K	29M
1381/03/12	10,795	10,790	10,809	10,809	0.0	10	5K	52M
1381/03/11	10,809	10,808	10,809	10,809	1.00	28	26K	283M
1381/03/07	10,702	10,702	10,702	10,702	0.99	4	2K	21M
1381/03/01	10,597	10,597	10,597	10,597	0.99	4	3K	32M
1381/02/28	10,493	10,493	10,493	10,493	0.99	2	925	10M
1381/02/24	10,390	10,390	10,390	10,390	0.99	4	1K	10M
1381/02/17	10,288	10,288	10,288	10,288	0.99	4	15K	154M
1381/02/14	10,187	10,187	10,187	10,187	0.99	4	1K	10M
1381/02/10	10,087	10,087	10,087	10,087	0.99	1	729	7M
1381/02/09	9,988	9,988	9,988	9,988	0.99	2	1K	10M
1381/02/08	9,890	9,890	9,890	9,890	0.99	3	2K	25M
1381/02/01	9,793	9,793	9,793	9,793	0.99	3	2K	20M
1381/01/31	9,696	9,696	9,698	9,697	0.06	4	4K	41M
1381/01/27	9,750	9,690	9,750	9,691	(0.61)	12	20K	191M
1381/01/26	9,689	9,689	9,750	9,750	0.63	5	2K	24M
1381/01/24	9,690	9,689	9,690	9,689	0.0	4	789	8M
1381/01/21	9,687	9,687	9,689	9,689	0.01	8	7K	65M
1381/01/20	9,688	9,688	9,688	9,688	(0.01)	3	2K	15M
1381/01/18	9,689	9,689	9,689	9,689	0.0	2	1K	13M
1381/01/14	9,689	9,689	9,689	9,689	0.0	1	189	2M
1381/01/07	9,689	9,689	9,689	9,689	0.0	3	230	2M
1381/01/06	9,689	9,689	9,689	9,689	(0.11)	1	400	4M
1380/12/28	9,684	9,684	9,700	9,700	0.12	8	6K	60M
1380/12/27	9,687	9,687	9,688	9,688	(0.03)	2	700	7M
1380/12/26	9,690	9,690	9,691	9,691	0.0	4	3K	32M
1380/12/25	9,691	9,691	9,691	9,691	0.0	3	512	5M
1380/12/22	9,693	9,691	9,693	9,691	0.01	3	896	9M
1380/12/21	9,690	9,690	9,690	9,690	0.0	4	3K	30M
1380/12/20	9,687	9,687	9,690	9,690	0.0	8	3K	25M
1380/12/19	9,786	9,690	9,786	9,690	(0.98)	2	10K	96M
1380/12/18	9,789	9,786	9,789	9,786	0.0	11	13K	125M
1380/12/15	9,786	9,786	9,786	9,786	0.99	3	550	5M
1380/12/14	9,690	9,690	9,690	9,690	0.99	1	369	4M
1380/12/08	9,595	9,595	9,595	9,595	1.00	5	2K	23M
1380/12/07	9,500	9,500	9,500	9,500	0.92	2	1K	10M
1380/12/01	9,413	9,413	9,413	9,413	0.0	1	412	4M
1380/11/30	9,413	9,413	9,413	9,413	0.0	1	1K	9M
1380/11/29	9,413	9,413	9,413	9,413	0.0	6	1K	13M
1380/11/28	9,413	9,413	9,413	9,413	0.0	4	3K	24M
1380/11/27	9,413	9,413	9,413	9,413	0.0	3	1K	13M
1380/11/24	9,413	9,413	9,413	9,413	(1.0)	5	4K	42M
1380/11/23	9,508	9,508	9,508	9,508	(1.0)	12	17K	162M
1380/11/21	9,699	9,604	9,699	9,604	(1.0)	16	20K	195M
1380/11/20	9,701	9,701	9,701	9,701	(0.99)	8	5K	49M
1380/11/16	9,798	9,798	9,798	9,798	(0.99)	2	775	8M
1380/11/15	9,896	9,896	9,897	9,896	(0.04)	3	2K	17M
1380/11/14	9,900	9,900	9,900	9,900	(0.99)	6	4K	38M
1380/11/13	10,001	9,999	10,001	9,999	0.0	17	10K	97M
1380/11/10	9,900	9,900	9,999	9,999	1.00	11	23K	229M
1380/11/09	9,899	9,802	9,900	9,900	0.0	26	30K	297M
1380/11/08	9,915	9,900	9,915	9,900	(1.0)	9	4K	38M
1380/11/07	10,000	9,999	10,000	10,000	(0.12)	7	3K	30M
1380/11/06	10,114	10,010	10,114	10,012	(0.02)	26	22K	222M
1380/10/30	10,014	10,014	10,014	10,014	1.00	5	3K	25M
1380/10/29	9,915	9,915	9,915	9,915	1.00	2	1K	10M
1380/10/26	9,817	9,817	9,817	9,817	1.00	15	3K	34M
1380/10/22	9,700	9,700	9,720	9,720	0.86	7	4K	41M
1380/10/18	9,629	9,629	9,637	9,637	0.04	12	8K	79M
1380/10/17	9,720	9,633	9,725	9,633	(0.97)	15	7K	72M
1380/10/16	9,729	9,727	9,729	9,727	(0.02)	8	4K	38M
1380/10/15	9,633	9,633	9,729	9,729	1.00	6	4K	34M
1380/10/12	9,633	9,536	9,633	9,633	1.00	42	14K	130M
1380/10/11	9,538	9,538	9,538	9,538	1.00	1	1K	10M
1380/10/10	9,444	9,444	9,444	9,444	0.99	7	2K	19M
1380/10/09	9,351	9,351	9,351	9,351	0.99	8	2K	14M
1380/10/05	9,259	9,259	9,259	9,259	0.99	3	1K	9M
1380/10/02	9,168	9,168	9,168	9,168	0.99	2	1K	9M
1380/09/27	9,078	9,078	9,078	9,078	0.99	8	3K	26M
1380/09/24	8,989	8,989	8,989	8,989	1.00	8	2K	21M
1380/09/21	8,900	8,900	8,900	8,900	0.0	10	4K	35M
1380/09/20	8,410	8,410	9,100	8,900	8.50	58	10M	85B
1380/09/19	8,203	8,203	8,203	8,203	1.00	5	3K	25M
1380/09/18	8,122	8,122	8,122	8,122	0.99	3	1K	12M
1380/09/14	8,042	8,042	8,042	8,042	0.99	5	1K	11M
1380/09/13	7,963	7,963	7,963	7,963	0.99	3	2K	16M
1380/09/11	7,885	7,885	7,885	7,885	1.00	1	1K	8M
1380/09/10	7,807	7,807	7,807	7,807	1.00	4	1K	8M
1380/08/29	7,730	7,730	7,730	7,730	0.99	4	1K	8M
1380/08/22	7,653	7,653	7,654	7,654	0.99	133	172K	1B
1380/08/21	7,579	7,579	7,579	7,579	1.00	7	2K	15M
1380/08/20	7,504	7,504	7,504	7,504	1.00	8	2K	15M
1380/08/19	7,430	7,430	7,430	7,430	0.99	8	2K	15M
1380/08/16	7,357	7,357	7,357	7,357	0.99	7	2K	15M
1380/08/15	7,285	7,285	7,285	7,285	1.00	7	2K	16M
1380/08/14	7,213	7,213	7,213	7,213	0.99	6	2K	14M
1380/08/13	7,142	7,142	7,142	7,142	2.50	6	2K	17M
1380/08/12	6,968	6,968	6,968	6,968	2.49	11	2K	17M
1380/08/08	6,799	6,799	6,799	6,799	2.49	7	1K	7M
1380/08/07	6,634	6,634	6,634	6,634	2.49	7	1K	7M
1380/08/06	6,473	6,473	6,473	6,473	2.49	10	1K	6M
1380/08/02	6,316	6,316	6,316	6,316	1.69	1	1K	6M
1380/07/28	6,211	6,211	6,211	6,211	0.99	2	800	5M
1380/07/24	6,099	6,099	6,150	6,150	0.84	6	15K	92M
1380/07/22	6,057	6,057	6,099	6,099	0.69	9	11K	67M
1380/07/21	6,058	6,057	6,058	6,057	0.0	9	11K	65M
1380/07/18	6,057	6,000	6,057	6,057	0.98	38	36K	219M
1380/07/16	5,998	5,998	5,998	5,998	0.99	5	33K	198M
1380/07/14	5,900	5,890	5,939	5,939	0.99	12	16K	97M
1380/07/11	5,880	5,823	5,885	5,881	0.0	37	33K	197M
1380/07/10	5,883	5,881	5,885	5,881	0.0	10	8K	45M
1380/07/08	5,881	5,881	5,881	5,881	1.00	16	12K	71M
1380/07/07	5,823	5,823	5,823	5,823	0.99	29	21K	120M
1380/07/04	5,766	5,766	5,766	5,766	1.00	6	7K	42M
1380/07/03	5,709	5,709	5,709	5,709	0.99	2	698	4M
1380/07/02	5,654	5,649	5,654	5,653	0.96	24	40K	225M
1380/07/01	5,599	5,599	5,599	5,599	2.49	3	3K	17M
1380/06/31	5,327	5,327	5,463	5,463	0.0	39	39K	209M
1380/06/28	5,463	5,463	5,463	5,463	(1.0)	3	3K	16M
1380/06/24	5,518	5,518	5,518	5,518	(0.99)	5	2K	12M
1380/06/21	5,573	5,573	5,573	5,573	(0.99)	1	1K	6M
1380/06/20	5,629	5,629	5,629	5,629	(0.99)	2	3K	17M
1380/06/19	5,685	5,685	5,685	5,685	(0.99)	1	1K	6M
1380/06/18	5,742	5,742	5,742	5,742	(1.0)	3	1K	7M
1380/06/17	5,800	5,800	5,800	5,800	(0.99)	4	2K	14M
1380/06/14	5,858	5,858	5,858	5,858	(1.0)	1	1K	7M
1380/06/12	5,920	5,917	5,920	5,917	(0.99)	13	5K	32M
1380/06/11	5,918	5,918	5,976	5,976	1.00	32	22K	130M
1380/06/10	5,917	5,917	5,917	5,917	0.99	2	1K	7M
1380/06/07	5,859	5,859	5,859	5,859	1.00	7	4K	22M
1380/06/06	5,801	5,801	5,801	5,801	0.99	3	1K	7M
1380/06/05	5,744	5,744	5,744	5,744	0.98	4	1K	7M
1380/05/31	5,688	5,641	5,688	5,688	0.99	28	35K	197M
1380/05/30	5,632	5,632	5,632	5,632	0.99	1	1K	6M
1380/05/29	5,577	5,577	5,577	5,577	1.00	1	1K	6M
1380/05/24	5,522	5,522	5,522	5,522	0.99	12	9K	50M
1380/05/01	5,468	5,468	5,468	5,468	1.00	2	1K	5M
1380/04/31	5,414	5,414	5,414	5,414	0.99	9	5K	25M
1380/04/30	5,361	5,361	5,361	5,361	2.49	3	1K	5M
1380/04/25	5,231	5,231	5,231	5,231	2.49	4	3K	16M
1380/04/24	5,104	5,000	5,104	5,104	2.49	5	2K	12M
1380/04/23	4,774	4,771	4,980	4,980	1.92	27	22K	108M
1380/04/20	4,999	4,886	4,999	4,886	(2.49)	26	16K	81M
1380/04/19	4,750	4,500	5,011	5,011	19.74	50	27K	132M
1380/03/23	4,185	4,185	4,185	4,185	0.99	4	8K	34M
1380/03/22	4,144	4,144	4,144	4,144	1.00	4	2K	9M
1380/03/19	4,103	4,103	4,103	4,103	0.98	3	2K	7M
1380/03/09	4,063	4,063	4,063	4,063	0.99	1	604	2M
1380/03/06	4,023	4,023	4,023	4,023	2.50	10	6K	23M
1380/03/05	3,925	3,925	3,925	3,925	2.48	2	1K	4M
1380/02/31	3,830	3,830	3,830	3,830	4.99	3	1K	4M
1380/02/26	3,648	3,648	3,648	3,648	4.98	3	3K	11M
1380/02/23	3,475	3,475	3,475	3,475	4.98	3	2K	7M
1380/02/22	3,310	3,310	3,310	3,310	4.98	3	2K	7M
1380/02/11	3,659	3,153	4,463	3,153	(29.02)	4	2M	8B
1380/01/21	4,442	4,442	4,442	4,442	2.49	1	1K	4M
1380/01/14	4,331	4,282	4,334	4,334	2.48	13	3K	15M
1380/01/07	4,225	4,225	4,229	4,229	0.07	10	2K	10M
1380/01/06	4,221	4,221	4,250	4,226	0.12	9	2K	7M
1380/01/05	4,221	4,221	4,221	4,221	0.0	8	1K	4M