Name: کشاورزی ودامپروی مگسال
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشاورزی‌ ودامپروی‌ مگسال
زمگسا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	94,400	94,400	94,400	94,400	(2.98)	298	400K	38B
1405/06/28	97,200	97,200	99,800	97,300	(2.82)	180	242K	24B
1405/06/25	105,920	99,760	105,920	100,120	(2.64)	433	622K	62B
1405/06/24	100,300	100,300	102,900	102,840	2.93	221	761K	78B
1405/06/23	99,860	95,160	100,300	99,910	2.60	637	2M	153B
1405/06/22	97,380	97,380	97,380	97,380	2.99	173	510K	50B
1405/06/21	94,550	94,440	94,550	94,550	3.00	234	893K	84B
1405/06/18	94,250	90,620	94,250	91,800	0.32	871	1M	131B
1405/06/17	92,110	88,560	92,130	91,510	2.30	726	3M	262B
1405/06/16	86,900	86,900	89,490	89,450	2.95	363	2M	141B
1405/06/15	90,570	85,850	90,590	86,890	(1.82)	635	799K	69B
1405/06/14	85,530	85,530	90,620	88,500	0.58	297	394K	35B
1405/06/11	87,920	87,920	90,000	87,990	(2.91)	732	2M	159B
1405/06/10	90,400	90,400	92,660	90,630	(2.75)	844	3M	238B
1405/06/09	93,190	93,190	93,190	93,190	(3.0)	220	356K	33B
1405/06/08	100,920	95,620	100,920	96,070	(2.54)	874	1M	131B
1405/06/07	100,920	95,620	100,920	96,070	(2.54)	874	1M	131B
1405/06/04	98,600	96,760	98,620	98,570	2.95	480	1M	116B
1405/06/03	95,000	94,670	96,690	95,750	1.99	455	632K	61B
1405/06/02	90,070	90,070	95,420	93,880	1.32	564	1M	100B
1405/06/01	90,100	90,100	95,000	92,660	(0.08)	1,227	3M	244B
1405/05/31	92,300	92,250	96,800	92,730	(2.49)	1,174	2M	227B
1405/05/28	95,070	95,070	97,920	95,100	(2.97)	814	4M	401B
1405/05/27	98,010	98,010	98,010	98,010	2.99	131	568K	56B
1405/05/26	95,160	95,160	95,160	95,160	3.00	76	185K	18B
1405/05/25	92,390	92,390	92,390	92,390	3.00	82	285K	26B
1405/05/24	89,700	89,700	89,700	89,700	3.00	82	270K	24B
1405/05/21	87,090	87,090	87,090	87,090	2.99	69	229K	20B
1405/05/20	87,090	87,090	87,090	87,090	2.99	69	229K	20B
1405/05/19	84,560	84,560	84,560	84,560	3.00	85	370K	31B
1405/05/18	82,100	82,100	82,100	82,100	3.00	142	516K	42B
1405/05/17	79,710	79,710	79,710	79,710	3.00	96	794K	63B
1405/05/14	77,390	77,390	77,390	77,390	2.99	170	1M	95B
1405/05/13	74,440	73,620	75,160	75,140	2.96	187	1M	92B
1405/05/12	74,440	73,620	75,160	75,140	2.96	187	1M	92B
1405/05/11	73,890	71,730	74,950	72,980	(0.77)	395	785K	57B
1405/05/10	75,000	71,620	75,000	73,550	0.04	269	660K	49B
1405/05/07	74,650	71,690	74,650	73,520	1.42	225	469K	34B
1405/05/06	72,960	70,850	72,980	72,490	2.30	290	1M	77B
1405/05/05	70,860	70,000	70,860	70,860	2.99	277	1M	81B
1405/05/04	68,800	68,800	68,800	68,800	2.99	130	627K	43B
1405/05/03	70,740	66,750	70,740	66,800	(2.92)	578	2M	127B
1405/04/31	70,910	68,580	71,200	68,810	(2.67)	749	2M	113B
1405/04/30	70,900	69,120	70,910	70,700	2.69	827	3M	179B
1405/04/29	68,850	66,560	68,870	68,850	2.96	262	1M	75B
1405/04/28	66,600	66,500	67,990	66,870	(2.45)	483	2M	104B
1405/04/27	68,560	68,550	68,570	68,550	(2.99)	203	923K	63B
1405/04/24	72,000	68,940	72,140	70,660	0.89	710	2M	150B
1405/04/23	68,120	68,120	71,620	70,040	(0.26)	519	3M	179B
1405/04/22	70,220	70,220	71,000	70,220	(3.0)	405	2M	109B
1405/04/21	72,390	72,390	72,390	72,390	(2.99)	115	215K	16B
1405/04/20	74,590	74,590	76,500	74,620	(2.95)	692	3M	223B
1405/04/09	85,500	83,520	85,530	85,490	2.95	518	2M	184B
1405/04/08	83,000	83,000	85,300	83,040	(2.95)	917	5M	381B
1405/04/07	86,830	85,340	86,830	85,560	(2.74)	462	541K	46B
1405/04/06	89,990	86,550	89,990	87,970	0.69	611	858K	75B
1405/04/03	86,590	85,000	89,700	87,370	0.21	1,016	2M	208B
1405/04/01	87,190	87,190	87,190	87,190	(2.99)	995	708K	62B
1405/03/31	92,470	87,090	92,470	89,880	0.11	2,438	10M	883B
1405/03/30	89,780	89,780	89,780	89,780	2.99	118	2M	218B
1405/03/27	87,170	87,170	87,170	87,170	2.99	98	1M	109B
1405/03/26	84,640	84,640	84,640	84,640	2.99	382	3M	279B
1405/03/23	82,180	82,180	82,180	82,180	3.00	4	11K	906M
1405/03/20	79,790	79,790	79,790	79,790	2.99	18	3K	245M
1405/03/19	77,470	77,470	77,470	77,470	2.99	30	208K	16B
1405/03/18	75,240	73,850	75,240	75,220	2.97	1,021	14M	1T
1405/03/17	73,050	73,050	73,050	73,050	2.99	36	290K	21B
1405/03/16	70,930	70,930	70,930	70,930	2.99	44	232K	16B
1405/03/13	68,870	68,870	68,870	68,870	2.99	41	219K	15B
1405/03/12	66,870	66,870	66,870	66,870	2.99	58	876K	59B
1405/03/11	64,930	64,930	64,930	64,930	3.00	97	2M	109B
1405/03/10	63,040	63,040	63,040	63,040	2.99	35	182K	12B
1405/03/09	61,210	61,210	61,210	61,210	3.00	14	11K	662M
1405/03/06	59,430	59,430	59,430	59,430	3.00	12	10K	568M
1405/03/05	59,430	59,430	59,430	59,430	3.00	12	10K	568M
1405/03/04	57,700	57,700	57,700	57,700	3.00	44	844K	49B
1405/03/03	56,020	56,020	56,020	56,020	3.00	28	1M	56B
1405/03/02	54,370	54,370	56,000	54,390	3.03	404	15M	801B
1405/02/29	52,790	52,790	52,790	52,790	2.98	43	580K	31B
1404/12/09	50,120	49,730	51,940	50,270	(1.93)	61	124K	6B
1404/12/06	51,950	50,520	52,550	51,260	0.16	113	143K	7B
1404/12/05	52,000	49,990	52,990	51,180	(0.68)	158	230K	12B
1404/12/04	51,860	50,710	52,990	51,530	(0.66)	167	193K	10B
1404/12/03	53,730	51,510	53,730	51,870	(2.32)	155	165K	9B
1404/12/02	53,700	53,090	53,700	53,100	(2.98)	132	224K	12B
1404/11/29	55,150	53,600	55,550	54,730	(0.74)	120	79K	4B
1404/11/28	57,440	54,300	57,440	55,140	(1.32)	99	171K	9B
1404/11/27	56,200	55,630	56,940	55,880	(2.56)	148	217K	12B
1404/11/26	58,290	57,240	58,290	57,350	(2.81)	85	70K	4B
1404/11/25	60,000	58,000	61,380	59,010	(1.12)	82	68K	4B
1404/11/21	59,690	59,490	60,900	59,680	0.44	142	125K	7B
1404/11/20	60,620	58,960	60,620	59,420	(2.24)	678	632K	38B
1404/11/19	61,400	59,830	61,870	60,780	(0.28)	915	623K	38B
1404/11/18	60,000	60,000	61,350	60,950	2.30	94	127K	8B
1404/11/14	60,370	59,000	61,320	59,580	(1.89)	126	194K	12B
1404/11/13	60,000	59,580	60,770	60,730	2.93	140	456K	28B
1404/11/12	58,500	58,450	60,090	59,000	(2.04)	150	287K	17B
1404/11/11	61,000	60,200	61,270	60,230	(2.95)	186	414K	25B
1404/11/08	62,810	59,200	62,810	62,060	1.75	175	690K	43B
1404/11/06	60,990	60,990	60,990	60,990	(2.99)	63	616K	38B
1404/11/05	62,870	62,870	62,870	62,870	(2.99)	105	241K	15B
1404/11/04	65,820	64,770	66,190	64,810	(2.94)	245	1M	66B
1404/11/01	66,700	65,220	66,830	66,770	2.90	167	1M	99B
1404/10/30	64,890	63,250	64,890	64,890	3.00	262	3M	169B
1404/10/29	63,000	62,100	63,020	63,000	2.96	206	1M	89B
1404/10/28	59,360	59,360	61,220	61,190	2.94	158	633K	39B
1404/10/24	59,120	59,120	60,330	59,440	(2.46)	337	849K	50B
1404/10/23	62,410	60,670	62,420	60,940	(2.56)	1,244	791K	48B
1404/10/22	64,150	61,420	65,200	62,540	(1.22)	396	699K	44B
1404/10/21	63,180	63,180	65,720	63,310	(2.79)	235	635K	40B
1404/10/20	64,430	64,430	66,400	65,130	(1.94)	710	4M	271B
1404/10/17	67,800	63,910	67,800	66,420	0.90	296	1M	73B
1404/10/16	65,850	64,000	65,850	65,830	2.96	174	398K	26B
1404/10/15	62,800	62,800	64,060	63,940	2.80	213	404K	26B
1404/10/14	65,840	62,020	65,840	62,200	(2.71)	388	662K	41B
1404/10/10	62,440	62,440	64,710	63,930	1.75	521	845K	54B
1404/10/09	64,700	62,650	64,700	62,830	(2.71)	846	999K	63B
1404/10/08	68,180	64,220	68,180	64,580	(2.45)	312	587K	38B
1404/10/07	66,300	65,100	66,300	66,200	2.84	182	452K	30B
1404/10/06	64,370	64,370	64,370	64,370	2.99	311	1M	66B
1404/10/03	62,370	61,120	62,650	62,500	2.75	315	2M	95B
1404/10/02	61,620	59,970	61,620	60,830	0.83	301	383K	23B
1404/10/01	60,980	59,200	61,390	60,330	0.84	333	329K	20B
1404/09/30	62,200	59,250	62,200	59,830	(1.14)	773	542K	32B
1404/09/29	59,950	59,950	60,680	60,520	2.72	184	427K	26B
1404/09/26	60,480	58,440	60,480	58,920	(2.19)	760	534K	31B
1404/09/25	63,170	59,670	63,180	60,240	(2.06)	282	694K	42B
1404/09/24	63,170	61,210	63,170	61,510	0.26	217	507K	31B
1404/09/23	61,440	60,010	61,460	61,350	2.82	187	586K	36B
1404/09/22	59,660	59,600	59,670	59,670	2.99	178	698K	42B
1404/09/19	57,500	57,000	58,080	57,940	2.75	193	319K	18B
1404/09/18	56,910	56,030	56,910	56,390	(0.67)	245	634K	36B
1404/09/17	57,670	56,320	57,670	56,770	(0.63)	574	775K	44B
1404/09/16	57,230	56,780	57,780	57,130	0.26	295	2M	109B
1404/09/15	58,000	56,150	58,180	56,980	0.87	295	394K	22B
1404/09/12	57,150	56,000	57,730	56,490	(0.18)	585	824K	47B
1404/09/11	57,760	56,080	57,760	56,590	(0.23)	999	505K	29B
1404/09/10	56,700	56,620	57,770	56,720	1.05	217	189K	11B
1404/09/09	56,060	55,500	57,040	56,130	0.07	499	371K	21B
1404/09/08	57,180	55,660	57,180	56,090	1.03	481	660K	37B
1404/09/05	53,940	53,940	55,550	55,520	2.93	323	1M	83B
1404/09/04	52,080	52,060	54,800	53,940	0.52	289	795K	43B
1404/09/02	55,610	52,930	55,980	53,660	(1.65)	1,450	1M	66B
1404/09/01	54,030	53,680	54,710	54,560	2.71	381	1M	71B
1404/08/28	52,850	52,850	53,130	53,120	2.97	204	882K	47B
1404/08/27	51,610	50,810	51,610	51,590	2.95	334	1M	76B
1404/08/26	49,890	49,060	50,220	50,110	2.77	278	1M	66B
1404/08/25	47,810	47,690	49,050	48,760	2.37	249	1M	52B
1404/08/24	48,500	47,390	48,500	47,630	(0.02)	686	257K	12B
1404/08/21	48,150	47,340	48,150	47,640	(1.06)	1,564	553K	26B
1404/08/20	48,280	47,600	48,980	48,150	(0.02)	753	383K	18B
1404/08/19	48,410	47,670	49,000	48,160	(0.02)	850	589K	28B
1404/08/18	49,590	47,830	49,740	48,170	(2.29)	1,742	2M	117B
1404/08/17	48,710	48,710	49,310	49,300	2.97	267	2M	112B
1404/08/14	48,220	47,300	48,480	47,880	0.15	820	904K	43B
1404/08/13	48,200	47,360	48,560	47,810	(0.89)	1,344	1M	58B
1404/08/12	48,120	47,820	48,740	48,240	0.31	791	2M	82B
1404/08/11	48,270	47,530	48,690	48,090	0.04	840	1M	70B
1404/08/10	49,340	47,480	49,340	48,070	(0.76)	797	1M	49B
1404/08/07	49,540	47,760	49,540	48,440	0.25	791	1M	58B
1404/08/06	48,490	47,300	48,490	48,320	2.63	943	11M	517B
1404/08/05	47,080	47,080	47,080	47,080	3.00	155	3M	161B
1404/08/04	45,710	45,710	45,710	45,710	3.00	111	3M	153B
1404/08/03	44,380	44,380	44,380	44,380	2.99	192	5M	231B
1404/07/30	43,090	43,090	43,090	43,090	2.99	132	4M	165B
1404/07/29	42,500	41,790	42,500	41,840	0.14	88	196K	8B
1404/07/28	42,360	41,440	42,360	41,780	0.82	143	380K	16B
1404/07/27	41,250	40,610	42,170	41,440	0.07	475	515K	21B
1404/07/26	42,150	41,600	42,180	41,410	1.10	77	148K	6B
1404/07/23	39,920	39,920	41,100	40,960	(0.46)	73	102K	4B
1404/07/22	40,850	40,740	41,490	41,150	(2.0)	133	256K	10B
1404/07/21	43,110	40,700	43,120	41,990	0.29	114	264K	11B
1404/07/20	42,160	40,900	42,160	41,870	2.27	96	351K	15B
1404/07/19	41,300	39,880	41,340	40,940	1.99	84	265K	11B
1404/07/16	40,770	39,420	40,970	40,140	0.90	115	159K	6B
1404/07/15	40,000	39,410	40,590	39,780	0.94	83	256K	10B
1404/07/14	39,830	39,060	39,830	39,410	1.91	125	266K	11B
1404/07/13	38,890	38,100	38,890	38,670	2.41	783	352K	14B
1404/07/12	37,500	37,500	38,050	37,760	2.19	121	308K	12B
1404/07/09	36,150	36,080	36,700	36,950	(0.65)	77	102K	4B
1404/07/08	39,040	36,780	39,040	37,190	(1.9)	188	310K	11B
1404/07/07	38,150	38,150	38,150	37,910	2.35	59	328K	12B
1404/07/06	37,910	37,910	37,910	37,040	0.62	31	88K	3B
1404/07/05	36,800	35,340	36,900	36,810	2.74	97	387K	14B
1404/07/02	35,350	35,070	36,190	35,830	(0.89)	91	126K	4B
1404/07/01	35,700	35,350	35,900	36,150	(0.17)	46	47K	2B
1404/06/31	34,860	34,860	36,910	36,210	1.00	333	191K	7B
1404/06/30	35,500	35,500	37,500	35,850	(2.02)	110	281K	10B
1404/06/29	35,930	35,930	35,930	36,590	(1.21)	38	164K	6B
1404/06/26	36,400	36,350	37,350	37,040	(1.15)	87	162K	6B
1404/06/25	36,760	36,730	36,900	37,470	(1.03)	74	141K	5B
1404/06/24	39,250	37,130	39,250	37,860	(1.07)	139	177K	7B
1404/06/23	38,750	38,000	38,900	38,270	1.32	263	187K	7B
1404/06/22	37,780	37,000	37,790	37,770	2.94	131	458K	17B
1404/06/18	36,210	36,210	37,550	36,690	0.30	72	241K	9B
1404/06/17	35,340	35,340	37,410	36,580	0.69	55	123K	5B
1404/06/16	35,000	35,000	36,420	36,330	2.74	89	495K	18B
1404/06/15	34,080	34,000	35,420	35,360	2.82	200	689K	24B
1404/06/12	33,010	33,010	34,480	34,390	2.72	93	430K	15B
1404/06/11	33,300	33,300	33,490	33,480	2.95	138	491K	16B
1404/06/09	33,500	32,110	33,500	32,520	(0.28)	36	211K	7B
1404/06/08	32,110	32,100	32,500	32,610	(1.45)	86	219K	7B
1404/06/05	32,100	32,100	34,050	33,090	0.09	75	99K	3B
1404/06/04	32,360	32,100	32,960	33,060	(0.09)	32	23K	761M
1404/06/03	32,450	32,410	32,990	33,090	(0.81)	42	132K	4B
1404/06/01	34,280	33,300	34,280	33,360	0.15	34	40K	1B
1404/05/29	32,420	32,420	34,000	33,310	0.06	47	155K	5B
1404/05/28	32,270	32,270	34,200	33,290	0.12	77	126K	4B
1404/05/27	34,240	32,830	34,240	33,250	0.0	39	21K	699M
1404/05/26	33,500	33,450	33,810	33,250	1.28	56	195K	7B
1404/05/25	32,740	31,780	33,640	32,830	0.27	103	95K	3B
1404/05/22	32,430	32,150	33,000	32,740	(1.21)	97	189K	6B
1404/05/21	32,430	32,230	32,500	33,140	(0.18)	64	31K	1B
1404/05/20	33,310	33,000	33,950	33,200	0.06	41	75K	2B
1404/05/19	32,730	32,730	33,380	33,180	(0.39)	70	128K	4B
1404/05/18	32,420	32,420	34,080	33,310	(0.33)	97	150K	5B
1404/05/15	33,400	32,930	33,400	33,420	(1.53)	124	256K	8B
1404/05/14	34,900	33,810	34,900	33,940	(0.03)	85	160K	5B
1404/05/13	34,000	33,750	34,370	33,950	(0.15)	240	354K	12B
1404/05/12	34,040	33,730	34,950	34,000	(0.21)	206	249K	8B
1404/05/11	34,200	33,940	34,970	34,070	(0.26)	287	456K	16B
1404/05/08	34,900	33,610	34,990	34,160	0.21	114	195K	7B
1404/05/07	33,610	33,590	33,620	34,090	(1.53)	77	217K	7B
1404/05/06	35,610	34,620	35,610	34,620	(3.0)	114	483K	17B
1404/05/05	35,850	35,580	36,000	35,690	0.03	192	317K	11B
1404/05/04	36,000	34,510	36,190	35,680	0.48	256	322K	11B
1404/05/01	36,000	35,100	36,150	35,510	1.02	362	709K	25B
1404/04/31	35,280	35,280	35,280	35,150	2.60	39	391K	14B
1404/04/30	34,420	34,420	34,420	34,260	2.51	34	378K	13B
1404/04/24	37,400	37,380	38,190	37,520	0.32	80	119K	4B
1404/04/23	37,720	37,250	37,800	37,400	0.08	228	213K	8B
1404/04/22	38,220	37,110	38,230	37,370	(0.13)	129	123K	5B
1404/04/21	37,130	37,130	38,240	37,420	0.78	73	142K	5B
1404/04/18	36,790	36,760	37,500	37,130	(2.01)	143	266K	10B
1404/04/17	38,700	37,600	38,700	37,890	(2.24)	152	309K	12B
1404/04/16	39,890	38,600	39,890	38,760	0.08	80	78K	3B
1404/04/11	38,680	38,680	40,630	38,730	(2.86)	1,406	4M	163B
1404/04/10	39,210	39,210	39,210	39,870	(1.36)	37	158K	6B
1404/04/09	40,420	40,420	40,420	40,420	(2.98)	202	2M	79B
1404/04/08	41,660	41,660	41,660	41,660	(2.98)	26	409K	17B
1404/04/07	42,270	42,270	42,270	42,940	(1.45)	21	168K	7B
1404/03/21	43,560	43,100	44,550	43,570	(0.23)	177	132K	6B
1404/03/20	43,400	43,190	44,710	43,670	0.60	432	353K	15B
1404/03/19	44,210	42,860	45,050	43,410	(0.82)	454	738K	32B
1404/03/18	44,500	43,550	45,100	43,770	(2.49)	1,489	1M	59B
1404/03/17	46,000	44,710	46,000	44,890	(2.6)	1,683	913K	41B
1404/03/13	46,000	45,750	47,100	46,090	(0.82)	371	519K	24B
1404/03/12	47,600	45,880	47,600	46,470	(1.65)	839	338K	16B
1404/03/11	47,860	47,210	47,860	47,250	(2.9)	749	1M	54B
1404/03/10	49,800	47,760	50,700	48,660	(1.16)	1,292	828K	40B
1404/03/07	48,910	48,480	49,610	49,230	2.20	647	2M	91B
1404/03/06	48,260	47,000	48,260	48,170	2.80	617	3M	131B
1404/03/05	45,900	45,900	48,720	46,860	(0.95)	1,783	5M	244B
1404/03/04	47,220	47,220	47,220	47,310	(2.81)	558	281K	13B
1404/03/03	48,560	48,560	48,560	48,680	(2.76)	573	275K	13B
1404/02/31	49,920	49,920	49,920	50,060	(2.72)	1,045	252K	13B
1404/02/30	51,460	51,460	51,700	51,460	(3.0)	689	1M	58B
1404/02/29	54,200	52,590	54,200	53,050	(2.14)	601	237K	13B
1404/02/28	54,320	53,290	54,320	54,210	2.79	280	917K	50B
1404/02/27	54,650	52,350	54,650	52,740	(2.26)	1,493	1M	66B
1404/02/24	53,960	52,670	53,960	53,960	3.00	574	4M	236B
1404/02/23	52,500	51,080	52,610	52,390	2.56	292	1M	77B
1404/02/22	51,080	51,000	51,080	51,080	2.98	161	326K	17B
1404/02/21	49,280	49,240	51,000	49,600	(2.29)	239	370K	18B
1404/02/20	52,700	49,710	52,700	50,760	(0.94)	1,164	954K	48B
1404/02/17	50,000	50,000	51,290	51,240	2.89	243	790K	40B
1404/02/16	51,400	49,530	51,950	49,800	(2.47)	1,408	1M	62B
1404/02/15	52,050	50,610	53,000	51,060	(2.13)	1,133	2M	124B
1404/02/14	52,270	51,020	52,600	52,170	2.15	674	2M	125B
1404/02/13	51,230	49,520	51,230	51,070	2.67	1,041	5M	278B
1404/02/10	49,740	49,740	49,740	49,740	2.98	80	2M	90B
1404/02/09	46,980	46,910	48,370	48,300	2.83	161	869K	42B
1404/02/08	46,200	46,200	47,630	46,970	1.56	112	246K	12B
1404/02/07	46,580	45,890	47,000	46,250	(1.01)	329	446K	21B
1404/02/06	46,650	46,030	47,600	46,720	(0.06)	370	459K	21B
1404/02/03	47,610	46,190	48,100	46,750	(1.81)	839	784K	37B
1404/02/02	46,600	46,600	47,920	47,610	2.32	345	974K	46B
1404/02/01	46,620	45,300	46,620	46,530	2.78	242	1M	56B
1404/01/31	45,270	45,270	45,270	45,270	2.98	82	546K	25B
1404/01/30	43,960	43,960	43,960	43,960	3.00	72	475K	21B
1404/01/27	41,760	41,070	43,380	42,680	1.33	560	771K	33B
1404/01/26	42,700	41,530	42,700	42,120	1.59	209	772K	33B
1404/01/25	41,490	40,900	41,490	41,460	2.90	162	507K	21B
1404/01/24	40,770	40,750	40,780	40,290	1.74	85	225K	9B
1404/01/23	40,390	39,280	40,390	39,600	0.76	444	725K	29B
1404/01/20	39,340	38,270	39,340	39,300	2.88	149	783K	31B
1404/01/19	38,200	37,750	38,240	38,200	2.88	86	400K	15B
1404/01/18	37,670	36,530	37,680	37,130	1.48	167	1M	43B
1404/01/17	37,670	36,580	37,670	36,590	0.03	44	42K	2B
1404/01/09	36,820	36,520	37,190	36,580	0.30	401	147K	5B
1404/01/06	37,480	36,790	37,480	36,470	0.19	172	46K	2B
1404/01/05	36,300	36,120	37,370	36,400	0.28	87	53K	2B
1403/12/28	36,650	35,950	36,650	36,300	(1.33)	657	345K	12B
1403/12/27	38,300	36,130	38,300	36,790	(1.21)	1,594	607K	22B
1403/12/26	38,020	37,010	38,020	37,240	0.87	121	190K	7B
1403/12/25	37,020	37,020	37,750	36,920	0.71	73	130K	5B
1403/12/22	36,790	36,790	37,510	36,660	0.66	185	129K	5B
1403/12/21	36,990	35,970	37,810	36,420	(1.78)	1,058	464K	17B
1403/12/20	38,000	36,280	38,000	37,080	(0.05)	69	74K	3B
1403/12/19	37,110	37,100	38,180	37,100	(2.98)	101	456K	17B
1403/12/18	38,880	37,720	38,900	38,240	(1.65)	584	317K	12B
1403/12/15	38,910	38,800	39,480	38,880	(0.05)	122	158K	6B
1403/12/14	39,300	38,790	39,940	38,900	0.23	135	106K	4B
1403/12/13	39,220	38,760	39,320	38,810	(2.85)	372	464K	18B
1403/12/12	40,240	39,830	40,630	39,950	(0.72)	169	441K	18B
1403/12/11	40,180	39,990	40,810	40,240	0.15	327	125K	5B
1403/12/08	40,330	39,810	40,880	40,180	(0.4)	222	206K	8B
1403/12/07	40,600	40,070	40,970	40,340	0.67	108	242K	10B
1403/12/06	40,980	40,130	40,980	40,070	0.38	109	109K	4B
1403/12/05	40,550	39,580	40,560	39,920	0.13	105	159K	6B
1403/12/04	40,400	39,460	41,650	39,870	(1.53)	1,278	485K	19B
1403/12/01	41,630	40,080	41,630	40,490	0.15	714	169K	7B
1403/11/30	40,900	39,980	41,660	40,430	(0.1)	150	58K	2B
1403/11/29	40,250	40,250	41,000	40,470	0.47	312	267K	11B
1403/11/28	41,190	40,200	41,190	40,280	(2.8)	641	696K	28B
1403/11/27	41,900	41,200	41,950	41,440	(2.43)	583	570K	24B
1403/11/23	43,400	41,890	43,400	42,470	(1.64)	1,704	1M	50B
1403/11/21	44,550	42,610	44,550	43,180	(1.64)	1,699	723K	31B
1403/11/17	44,800	43,670	44,800	43,900	0.32	515	407K	18B
1403/11/16	44,690	43,440	44,700	43,760	(1.22)	887	2M	72B
1403/11/15	44,970	43,890	44,970	44,300	(0.72)	2,091	866K	38B
1403/11/14	45,000	44,210	45,000	44,620	0.0	1,273	437K	19B
1403/11/13	44,910	44,130	45,930	44,620	(0.65)	1,354	214K	10B
1403/11/10	45,080	44,170	45,550	44,910	(0.49)	839	220K	10B
1403/11/08	45,270	44,610	45,890	45,130	(0.31)	499	270K	12B
1403/11/07	45,760	44,910	46,070	45,270	(0.07)	329	634K	29B
1403/11/06	44,300	44,180	45,490	45,300	2.56	324	887K	40B
1403/11/03	42,950	42,830	44,230	44,170	2.84	370	3M	114B
1403/11/02	43,610	42,400	43,610	42,950	1.44	560	3M	132B
1403/11/01	41,800	41,150	42,340	42,340	2.99	408	2M	104B
1403/10/30	40,910	40,880	41,320	41,110	(0.05)	493	242K	10B
1403/10/29	42,170	40,910	42,170	41,130	(2.47)	798	1M	46B
1403/10/26	42,870	41,650	42,870	42,170	0.21	148	576K	24B
1403/10/24	41,800	41,430	42,880	42,080	0.50	388	436K	18B
1403/10/23	42,070	41,860	42,500	41,870	(2.97)	777	797K	33B
1403/10/22	44,890	43,100	44,890	43,150	(2.88)	1,369	2M	73B
1403/10/19	44,600	44,000	45,140	44,430	1.18	366	866K	38B
1403/10/18	43,910	43,340	43,910	43,910	2.98	347	2M	78B
1403/10/17	41,460	41,100	42,700	42,640	2.85	393	4M	151B
1403/10/16	41,500	41,100	42,560	41,460	(0.1)	288	298K	12B
1403/10/15	41,520	40,680	41,530	41,500	2.90	244	1M	53B
1403/10/12	40,400	40,100	40,930	40,330	(0.2)	465	449K	18B
1403/10/11	40,010	39,430	41,390	40,410	0.42	4,745	342K	14B
1403/10/10	41,750	40,040	41,750	40,240	(2.5)	782	490K	20B
1403/10/09	42,370	41,050	43,560	41,270	(2.46)	864	823K	34B
1403/10/08	42,350	41,390	42,370	42,310	2.84	283	606K	26B
1403/10/05	40,600	40,210	41,180	41,140	2.88	377	1M	51B
1403/10/04	39,080	39,080	40,250	39,990	2.33	266	369K	15B
1403/10/03	38,240	38,160	39,380	39,080	2.20	224	517K	20B
1403/10/02	38,200	37,800	38,970	38,240	(0.26)	1,077	363K	14B
1403/10/01	38,900	38,150	39,090	38,340	1.00	130	207K	8B
1403/09/28	37,980	37,600	38,600	37,960	(0.05)	763	462K	18B
1403/09/27	38,570	37,530	39,440	37,980	(1.84)	1,202	594K	23B
1403/09/26	39,030	38,250	39,610	38,690	(1.88)	1,706	2M	74B
1403/09/25	40,000	38,960	40,880	39,430	(0.66)	371	2M	60B
1403/09/24	39,680	38,030	39,690	39,690	2.98	348	2M	74B
1403/09/21	39,000	38,070	39,300	38,540	(1.78)	285	1M	42B
1403/09/20	39,300	38,420	39,300	39,240	2.83	271	2M	68B
1403/09/19	37,800	37,010	38,230	38,160	2.80	242	945K	36B
1403/09/18	36,750	36,700	38,050	37,120	(1.12)	187	398K	15B
1403/09/17	36,780	36,770	37,800	37,540	2.29	288	1M	47B
1403/09/14	37,480	35,650	37,850	36,700	(0.14)	432	2M	78B
1403/09/13	36,300	35,740	37,570	36,750	(0.11)	196	1M	40B
1403/09/12	36,740	36,100	36,810	36,790	2.94	170	1M	43B
1403/09/11	35,590	35,340	36,000	35,740	(0.06)	128	183K	7B
1403/09/10	36,900	35,570	36,900	35,760	(2.45)	308	775K	28B
1403/09/07	36,150	36,150	37,240	36,660	(1.24)	216	728K	27B
1403/09/06	37,400	36,000	37,400	37,120	2.20	240	945K	35B
1403/09/05	36,320	36,310	36,320	36,320	2.98	258	4M	158B
1403/09/04	34,810	34,810	35,310	35,270	2.86	115	572K	20B
1403/09/03	34,690	33,810	34,800	34,290	1.42	194	502K	17B
1403/08/30	33,120	33,110	34,040	33,810	(0.09)	104	295K	10B
1403/08/29	34,920	32,920	34,920	33,840	(0.27)	141	386K	13B
1403/08/28	32,600	32,600	34,200	33,930	2.17	171	584K	20B
1403/08/27	34,780	33,090	34,780	33,210	(2.64)	244	726K	24B
1403/08/26	33,430	33,420	34,120	34,110	2.96	199	998K	34B
1403/08/23	33,420	32,710	33,420	33,130	(0.12)	261	252K	8B
1403/08/22	32,310	32,310	33,600	33,170	(0.09)	97	165K	5B
1403/08/21	32,930	32,450	34,080	33,200	0.24	223	664K	22B
1403/08/20	33,000	32,250	33,130	33,120	2.95	198	1M	46B
1403/08/19	30,680	30,680	32,180	32,170	2.94	120	803K	26B
1403/08/16	30,890	30,890	31,840	31,250	(1.85)	156	351K	11B
1403/08/15	32,570	31,640	32,570	31,840	(2.27)	353	571K	18B
1403/08/14	32,560	32,560	32,700	32,580	(2.92)	422	868K	28B
1403/08/13	34,500	33,380	34,500	33,560	(2.47)	158	367K	12B
1403/08/12	35,400	33,850	35,400	34,410	(1.09)	165	479K	16B
1403/08/09	34,400	34,400	35,390	34,790	(1.89)	220	358K	12B
1403/08/08	36,000	35,310	36,000	35,460	(2.58)	704	709K	25B
1403/08/07	37,000	35,840	37,000	36,400	(0.63)	215	213K	8B
1403/08/06	37,700	36,380	37,780	36,630	(0.16)	481	1M	39B
1403/08/05	36,000	36,000	38,040	36,690	(0.68)	261	445K	16B
1403/08/02	36,080	36,080	36,080	36,940	(0.67)	63	90K	3B
1403/08/01	36,340	36,340	36,340	37,190	(0.72)	81	94K	3B
1403/07/30	36,580	36,580	36,580	37,460	(0.66)	391	88K	3B
1403/07/29	36,930	36,840	36,930	37,710	(0.68)	395	95K	4B
1403/07/28	36,860	36,860	36,860	37,970	(0.08)	34	10K	353M
1403/07/25	39,300	37,050	39,300	38,000	(0.5)	559	111K	4B
1403/07/24	37,090	37,090	37,100	38,190	(0.1)	30	14K	532M
1403/07/23	38,000	37,520	38,000	38,230	(1.16)	88	154K	6B
1403/07/22	39,210	38,190	39,210	38,680	0.10	967	245K	9B
1403/07/21	38,250	38,250	39,750	38,640	0.05	233	65K	3B
1403/07/18	38,860	38,630	38,860	38,620	0.36	268	170K	7B
1403/07/17	38,180	38,180	38,560	38,480	(0.21)	200	156K	6B
1403/07/16	38,120	38,120	38,880	38,560	0.16	461	133K	5B
1403/07/15	38,210	38,210	38,430	38,500	(0.23)	39	89K	3B
1403/07/14	38,710	38,430	38,720	38,590	(0.57)	540	262K	10B
1403/07/11	38,900	38,140	38,900	38,810	0.75	599	877K	34B
1403/07/08	37,780	37,770	38,530	38,520	0.97	355	613K	24B
1403/07/07	38,010	38,010	38,770	38,150	(0.63)	146	588K	22B
1403/07/04	40,030	38,160	40,030	38,390	(2.41)	209	669K	26B
1403/07/03	39,630	38,920	39,860	39,340	1.65	123	272K	11B
1403/07/02	37,480	37,480	38,760	38,700	2.82	196	605K	23B
1403/07/01	39,220	37,420	39,220	37,640	(2.41)	200	454K	17B
1403/06/28	38,950	38,230	39,620	38,570	(0.85)	341	438K	17B
1403/06/27	39,470	38,140	39,470	38,900	1.49	124	478K	19B
1403/06/26	38,340	36,890	38,340	38,330	2.95	109	469K	18B
1403/06/25	37,290	36,300	37,290	37,230	2.82	151	398K	15B
1403/06/24	37,160	35,000	37,160	36,210	0.36	127	407K	15B
1403/06/21	36,220	35,130	36,770	36,080	(0.14)	66	213K	8B
1403/06/20	36,900	36,220	36,900	36,130	0.33	92	131K	5B
1403/06/19	36,870	35,950	36,870	36,010	0.59	118	182K	7B
1403/06/18	36,250	36,000	36,250	35,800	1.70	55	255K	9B
1403/06/17	35,580	35,580	35,580	35,200	1.88	63	275K	10B
1403/06/13	35,010	34,930	35,010	34,550	0.64	106	147K	5B
1403/06/11	34,900	34,190	34,900	34,330	0.32	1,104	149K	5B
1403/06/10	34,550	34,460	34,550	34,220	1.00	86	230K	8B
1403/06/07	34,450	34,160	34,450	33,880	0.30	180	89K	3B
1403/06/06	34,340	33,850	34,360	33,780	0.24	652	111K	4B
1403/06/05	33,200	33,200	34,280	33,700	0.27	324	95K	3B
1403/06/03	32,950	32,940	34,150	33,610	0.0	48	62K	2B
1403/05/31	33,120	32,970	34,200	33,610	(0.03)	60	62K	2B
1403/05/30	33,190	33,190	33,220	33,620	(0.71)	89	164K	5B
1403/05/29	34,370	33,200	34,370	33,860	0.47	38	112K	4B
1403/05/28	34,330	34,270	34,330	33,700	0.12	21	24K	836M
1403/05/27	33,570	33,570	34,270	33,660	0.18	41	45K	2B
1403/05/24	33,850	33,450	33,850	33,600	0.24	46	131K	4B
1403/05/23	33,600	33,230	33,800	33,520	(0.06)	56	45K	1B
1403/05/22	33,660	33,500	33,740	33,540	0.39	41	193K	7B
1403/05/21	33,470	33,120	33,470	33,410	(0.03)	42	38K	1B
1403/05/20	33,400	33,400	33,730	33,420	0.06	28	39K	1B
1403/05/16	33,600	33,190	33,600	33,400	(0.12)	364	132K	4B
1403/05/15	33,490	33,160	33,800	33,440	(0.15)	555	84K	3B
1403/05/14	33,180	33,180	33,840	33,490	(0.06)	561	334K	11B
1403/05/13	34,190	33,140	34,190	33,510	(4.94)	621	443K	15B
1403/05/10	36,550	35,070	36,550	35,250	(5.5)	217	383K	13B
1403/05/09	37,310	36,600	37,510	37,300	0.0	59	121K	5B
1403/05/08	37,500	36,600	37,500	37,300	(0.29)	84	115K	4B
1403/05/06	37,200	37,170	38,150	37,410	0.08	178	145K	5B
1403/05/03	37,000	36,660	37,410	37,380	(0.11)	20	36K	1B
1403/05/02	37,450	37,000	37,940	37,420	(0.13)	109	82K	3B
1403/05/01	36,540	36,420	37,700	37,470	(1.03)	268	152K	6B
1403/04/31	37,110	36,650	37,990	37,860	(1.94)	91	178K	7B
1403/04/30	37,800	37,290	38,300	38,610	(0.31)	42	36K	1B
1403/04/27	37,170	36,760	38,200	38,730	(0.95)	66	95K	4B
1403/04/24	40,820	37,020	40,820	39,100	1.53	157	247K	10B
1403/04/23	37,250	36,250	39,400	38,510	3.61	222	566K	22B
1403/04/20	37,000	36,010	37,000	37,170	(0.19)	27	64K	2B
1403/04/19	37,000	37,000	38,000	37,240	(0.03)	26	24K	888M
1403/04/18	37,210	37,210	38,390	37,250	0.27	65	148K	6B
1403/04/17	35,590	35,590	38,980	37,150	0.70	103	168K	6B
1403/04/16	38,400	37,040	38,400	36,890	1.82	87	129K	5B
1403/04/09	40,000	38,900	40,450	39,180	2.24	197	292K	12B
1403/04/06	38,820	38,820	38,820	38,320	0.68	35	133K	5B
1403/04/04	38,500	37,850	38,500	38,060	0.82	58	161K	6B
1403/04/03	37,720	37,650	38,290	37,750	0.56	147	157K	6B
1403/04/02	38,080	37,320	38,830	37,540	(1.42)	1,093	500K	19B
1403/03/30	39,240	37,900	39,350	38,080	(1.53)	172	526K	20B
1403/03/29	38,800	38,610	39,170	38,670	0.68	470	292K	11B
1403/03/27	38,000	38,000	38,900	38,410	(0.16)	290	143K	5B
1403/03/26	38,000	38,000	39,070	38,470	(0.16)	182	167K	6B
1403/03/23	38,490	37,910	38,820	38,530	1.23	268	327K	13B
1403/03/22	38,390	37,950	38,430	38,060	1.01	210	248K	10B
1403/03/21	38,150	37,440	38,170	37,680	0.67	203	165K	6B
1403/03/20	37,000	36,990	38,160	37,430	(0.82)	130	283K	11B
1403/03/19	38,030	36,570	38,030	37,740	1.21	195	525K	20B
1403/03/16	37,330	37,330	37,330	37,290	1.89	71	395K	15B
1403/03/13	36,600	36,600	36,600	36,600	1.98	46	638K	23B
1403/03/12	36,390	36,390	36,390	35,890	0.59	38	122K	4B
1403/03/09	36,370	36,370	36,370	35,680	0.06	18	12K	428M
1403/03/08	36,170	36,170	36,170	35,660	0.54	24	114K	4B
1403/03/07	34,540	34,540	35,920	35,470	0.71	138	190K	7B
1403/03/06	35,680	35,140	36,500	35,220	(1.76)	183	742K	26B
1403/03/05	35,860	35,710	36,450	35,850	(1.59)	247	1M	36B
1403/03/01	35,790	35,770	36,500	36,430	(0.19)	75	40K	1B
1403/02/30	37,990	35,210	37,990	36,500	(1.0)	119	147K	5B
1403/02/29	37,490	36,350	38,860	36,870	1.51	97	168K	6B
1403/02/26	37,000	35,800	37,000	36,320	0.08	52	64K	2B
1403/02/25	36,100	36,060	36,610	36,290	(0.85)	148	372K	13B
1403/02/24	36,100	36,100	37,850	36,600	(2.99)	235	315K	11B
1403/02/23	38,290	37,030	38,300	37,730	(1.46)	136	244K	9B
1403/02/22	38,620	37,750	38,620	38,290	(0.85)	98	185K	7B
1403/02/19	37,510	37,510	38,900	38,620	(0.26)	78	158K	6B
1403/02/18	38,500	38,500	39,500	38,720	(0.21)	96	287K	11B
1403/02/17	38,410	38,410	39,000	38,800	(0.39)	82	213K	8B
1403/02/16	40,950	38,540	40,950	38,950	(0.03)	84	142K	6B
1403/02/12	38,030	38,030	39,930	38,960	0.08	217	96K	4B
1403/02/11	38,360	38,030	39,000	38,930	(0.56)	67	89K	3B
1403/02/10	39,000	38,820	39,850	39,150	(0.13)	69	165K	6B
1403/02/09	39,130	38,710	39,350	39,200	(0.41)	143	158K	6B
1403/02/08	39,210	39,120	39,700	39,360	0.03	115	181K	7B
1403/02/05	39,190	39,000	40,500	39,350	0.03	111	216K	8B
1403/02/04	37,510	37,510	40,000	39,340	(0.43)	136	215K	8B
1403/02/03	38,580	38,560	40,770	39,510	(0.03)	80	116K	5B
1403/02/02	38,530	38,530	40,980	39,520	0.46	116	150K	6B
1403/02/01	39,000	38,510	40,160	39,340	2.66	136	318K	13B
1403/01/29	38,500	38,100	38,860	38,320	(0.42)	106	218K	8B
1403/01/28	38,330	38,320	38,790	38,480	(0.57)	83	224K	9B
1403/01/27	38,180	38,180	38,900	38,700	0.47	95	213K	8B
1403/01/26	38,520	38,520	38,520	38,520	(0.98)	85	422K	16B
1403/01/20	40,790	38,800	40,790	38,900	0.05	146	90K	4B
1403/01/19	40,970	38,010	40,970	38,880	0.41	150	310K	12B
1403/01/18	39,400	37,900	39,550	38,720	(4.18)	246	349K	13B
1403/01/15	40,930	39,780	41,400	40,410	(0.39)	153	277K	11B
1403/01/14	41,050	39,260	41,230	40,570	(2.85)	177	281K	11B
1403/01/11	41,810	40,730	42,490	41,760	(0.12)	150	315K	13B
1403/01/08	42,200	40,710	42,470	41,810	(0.48)	187	386K	16B
1403/01/07	41,600	41,470	43,110	42,010	0.31	222	260K	11B
1403/01/06	40,300	40,300	43,200	41,880	0.26	214	421K	18B
1403/01/05	40,250	39,850	42,540	41,770	5.06	329	733K	31B
1402/12/28	39,130	39,130	41,000	39,760	0.51	229	935K	37B
1402/12/27	39,770	38,740	41,000	39,560	1.20	157	254K	10B
1402/12/26	39,000	38,990	39,650	39,090	1.11	100	365K	14B
1402/12/23	39,000	38,300	39,000	38,660	(0.46)	97	248K	10B
1402/12/22	38,990	38,200	39,000	38,840	(0.1)	112	170K	7B
1402/12/21	39,300	38,010	39,780	38,880	(0.66)	185	161K	6B
1402/12/20	39,060	38,500	40,500	39,140	0.08	165	188K	7B
1402/12/19	39,000	38,500	40,700	39,110	0.39	191	371K	15B
1402/12/16	38,880	38,340	39,140	38,960	1.35	175	376K	15B
1402/12/15	38,900	38,200	39,700	38,440	0.05	223	2M	61B
1402/12/14	38,880	37,710	38,900	38,420	(0.67)	113	317K	12B
1402/12/13	39,300	38,250	40,000	38,680	1.12	171	216K	8B
1402/12/12	38,000	38,000	39,340	38,250	1.51	142	251K	10B
1402/12/09	36,700	36,700	38,940	37,680	1.98	129	214K	8B
1402/12/08	36,670	36,670	37,950	36,950	0.76	110	303K	11B
1402/12/07	37,000	36,370	38,480	36,670	(3.3)	259	438K	16B
1402/12/05	37,750	37,550	39,910	37,920	(1.81)	242	408K	15B
1402/12/02	37,660	37,660	39,000	38,620	0.05	143	156K	6B
1402/12/01	38,780	38,140	39,380	38,600	(0.26)	153	172K	7B
1402/11/30	39,000	37,880	39,200	38,700	0.60	157	286K	11B
1402/11/29	38,000	38,000	38,780	38,470	(1.38)	227	282K	11B
1402/11/28	39,770	38,520	39,770	39,010	(1.01)	183	261K	10B
1402/11/25	39,400	39,050	40,000	39,410	(1.1)	196	384K	15B
1402/11/24	41,000	39,260	41,000	39,850	(0.35)	259	507K	20B
1402/11/23	38,550	38,550	41,000	39,990	1.76	513	1M	52B
1402/11/21	39,500	38,680	39,760	39,300	1.81	254	463K	18B
1402/11/18	38,250	37,770	39,740	38,600	0.81	384	786K	30B
1402/11/17	38,600	37,880	38,890	38,290	(1.01)	215	236K	9B
1402/11/16	37,730	37,730	39,450	38,680	1.52	299	375K	15B
1402/11/15	38,200	37,530	38,600	38,100	(1.6)	328	511K	19B
1402/11/14	38,750	37,670	40,500	38,720	(0.87)	583	973K	38B
1402/11/11	40,350	37,410	40,350	39,060	(2.88)	588	843K	33B
1402/11/10	38,200	38,140	40,370	40,220	6.60	1,319	3M	136B
1402/11/09	37,270	36,850	38,930	37,730	(1.41)	255	609K	23B
1402/11/08	37,740	37,700	39,320	38,270	3.63	271	613K	23B
1402/11/07	36,030	36,030	38,150	36,930	3.36	202	401K	15B
1402/11/04	36,870	35,810	36,870	35,730	1.39	117	255K	9B
1402/11/03	36,430	34,150	37,210	35,240	(4.03)	222	412K	15B
1402/11/02	37,120	36,200	37,730	36,720	(0.62)	323	435K	16B
1402/11/01	36,500	36,500	37,700	36,950	(3.98)	268	613K	23B
1402/10/30	38,100	37,400	39,140	38,480	4.65	591	1M	39B
1402/10/27	36,440	36,440	37,270	36,770	0.30	127	167K	6B
1402/10/26	36,620	36,140	37,470	36,660	(0.62)	227	397K	15B
1402/10/25	36,500	36,500	37,770	36,890	1.21	220	295K	11B
1402/10/24	36,630	36,000	37,150	36,450	(0.3)	476	677K	25B
1402/10/23	36,770	36,350	37,090	36,560	(1.27)	253	440K	16B
1402/10/20	37,000	36,610	37,790	37,030	0.41	275	375K	14B
1402/10/19	36,940	36,560	37,430	36,880	(2.23)	336	468K	17B
1402/10/18	38,700	37,330	38,700	37,720	(0.45)	176	231K	9B
1402/10/17	37,660	37,610	38,530	37,890	1.34	251	675K	26B
1402/10/16	38,200	36,550	38,300	37,390	(1.81)	275	430K	16B
1402/10/13	37,020	37,020	38,230	38,080	(0.18)	284	669K	25B
1402/10/12	38,310	36,980	39,170	38,150	(4.03)	514	1M	47B
1402/10/11	38,550	38,550	40,550	39,750	(1.27)	1,366	2M	79B
1402/10/10	39,350	39,050	41,570	40,260	3.50	1,540	2M	100B
1402/10/09	36,410	36,320	39,290	38,900	5.94	969	3M	100B
1402/10/06	36,220	36,220	37,220	36,720	(1.61)	201	421K	15B
1402/10/05	37,670	36,820	37,800	37,320	(1.17)	375	296K	11B
1402/10/04	37,280	37,280	38,000	37,760	(1.1)	302	289K	11B
1402/10/03	38,460	37,680	38,460	38,180	2.39	344	594K	23B
1402/10/02	36,100	36,050	38,340	37,290	2.90	371	790K	29B
1402/09/29	36,500	35,880	36,940	36,240	(1.52)	290	441K	16B
1402/09/28	36,980	36,170	37,030	36,800	(0.65)	201	252K	9B
1402/09/27	38,700	36,370	38,700	37,040	(1.23)	497	973K	36B
1402/09/25	37,020	37,020	38,500	37,500	(0.74)	265	493K	18B
1402/09/22	38,300	37,280	38,950	37,780	0.29	214	317K	12B
1402/09/21	36,650	36,650	38,260	37,670	1.43	287	711K	27B
1402/09/20	36,800	36,800	37,980	37,140	0.92	239	223K	8B
1402/09/19	36,700	35,930	37,550	36,800	0.25	224	343K	13B
1402/09/18	37,600	36,100	37,600	36,710	0.25	352	507K	19B
1402/09/15	36,670	36,020	37,160	36,620	(0.49)	191	287K	10B
1402/09/14	35,650	35,650	37,790	36,800	1.74	263	337K	12B
1402/09/13	35,310	34,980	36,940	36,170	3.11	415	1M	45B
1402/09/12	35,250	34,890	35,600	35,080	(1.07)	227	365K	13B
1402/09/11	35,000	35,000	36,470	35,460	0.28	147	233K	8B
1402/09/07	34,630	34,610	35,770	35,360	(0.06)	102	99K	4B
1402/09/06	35,740	34,700	36,200	35,380	(1.48)	149	311K	11B
1402/09/05	36,400	35,000	36,400	35,910	(1.35)	169	239K	8B
1402/09/04	35,900	35,600	37,100	36,400	(0.46)	120	243K	9B
1402/09/01	36,930	35,900	37,400	36,570	2.47	598	1M	39B
1402/08/30	35,500	34,600	36,700	35,690	4.05	758	2M	69B
1402/08/29	33,650	33,540	34,500	34,300	(0.44)	167	144K	5B
1402/08/28	35,040	34,000	35,060	34,450	(1.29)	182	399K	14B
1402/08/27	35,200	34,500	35,260	34,900	0.43	160	198K	7B
1402/08/24	34,330	34,000	35,480	34,750	(0.88)	187	503K	17B
1402/08/23	34,900	34,680	35,650	35,060	(0.2)	109	186K	7B
1402/08/22	34,700	34,700	36,000	35,130	(0.17)	180	378K	13B
1402/08/21	36,000	34,100	36,000	35,190	(0.28)	251	556K	20B
1402/08/20	34,100	34,100	35,750	35,290	1.18	165	562K	20B
1402/08/17	34,250	34,250	35,500	34,880	(1.52)	309	547K	19B
1402/08/16	35,300	34,800	35,950	35,420	1.93	529	2M	73B
1402/08/15	32,950	32,690	35,040	34,750	6.11	468	3M	100B
1402/08/14	35,450	32,040	35,490	32,750	(4.91)	507	1M	39B
1402/08/13	36,400	33,900	36,400	34,440	0.67	202	294K	10B
1402/08/10	36,000	33,610	36,000	34,210	(4.25)	223	431K	15B
1402/08/09	35,520	34,400	36,690	35,730	0.79	487	887K	32B
1402/08/08	35,470	34,400	35,470	35,450	6.94	451	2M	74B
1402/08/07	32,590	32,330	33,720	33,150	5.17	400	2M	51B
1402/08/06	32,500	31,290	33,000	31,520	(6.3)	266	748K	24B
1402/08/03	33,470	33,210	34,250	33,640	(0.36)	119	199K	7B
1402/08/02	33,250	32,700	34,150	33,760	(0.76)	108	221K	7B
1402/08/01	34,500	33,200	34,720	34,020	(0.85)	204	254K	9B
1402/07/30	34,000	33,900	34,820	34,310	0.65	188	477K	16B
1402/07/29	34,520	33,910	34,980	34,090	0.53	108	189K	6B
1402/07/26	33,810	33,150	34,300	33,910	(0.56)	274	316K	11B
1402/07/25	34,000	34,000	34,800	34,100	0.50	83	149K	5B
1402/07/24	34,420	33,660	35,240	33,930	0.0	264	573K	19B
1402/07/23	34,820	32,880	34,920	33,930	(0.44)	145	189K	6B
1402/07/22	34,510	33,320	34,880	34,080	(0.41)	129	155K	5B
1402/07/19	34,000	33,820	34,790	34,220	(0.09)	99	166K	6B
1402/07/18	34,190	34,050	34,930	34,250	0.79	88	275K	9B
1402/07/17	34,970	33,800	34,970	33,980	0.44	102	193K	7B
1402/07/16	35,010	33,380	35,010	33,830	(5.74)	226	651K	22B
1402/07/15	36,410	34,970	36,410	35,890	(0.44)	137	105K	4B
1402/07/12	35,610	35,610	36,740	36,050	0.0	138	151K	5B
1402/07/10	36,660	35,100	37,300	36,050	(0.8)	187	291K	10B
1402/07/09	37,800	35,530	37,800	36,340	(0.33)	181	323K	12B
1402/07/08	35,370	35,170	37,950	36,460	2.04	300	489K	18B
1402/07/05	35,680	34,510	37,490	35,730	(0.14)	187	272K	10B
1402/07/04	36,060	35,500	36,400	35,780	0.22	85	131K	5B
1402/07/03	35,230	35,100	36,840	35,700	(0.56)	200	307K	11B
1402/07/01	36,110	35,440	36,890	35,900	(2.79)	302	361K	13B
1402/06/29	36,510	35,650	37,240	36,930	(0.62)	101	156K	6B
1402/06/28	37,460	36,600	37,880	37,160	(0.99)	203	242K	9B
1402/06/27	37,800	36,620	38,800	37,530	(2.52)	218	542K	20B
1402/06/26	38,720	37,640	39,550	38,500	(1.41)	257	632K	24B
1402/06/22	39,470	37,710	39,700	39,050	1.61	338	1M	40B
1402/06/21	38,520	37,750	39,300	38,430	(0.21)	195	274K	11B
1402/06/20	37,550	37,550	39,870	38,510	0.84	137	353K	14B
1402/06/19	37,700	37,070	39,000	38,190	(0.68)	140	321K	12B
1402/06/18	38,500	37,580	39,500	38,450	(0.1)	235	431K	17B
1402/06/14	37,300	37,300	39,500	38,490	(1.21)	358	710K	27B
1402/06/13	39,240	38,080	39,740	38,960	0.52	213	609K	24B
1402/06/12	38,580	38,000	39,800	38,760	(1.12)	433	590K	23B
1402/06/11	38,990	38,070	40,080	39,200	1.84	427	683K	27B
1402/06/08	36,530	36,330	39,010	38,490	3.58	609	2M	67B
1402/06/07	36,800	36,410	37,630	37,160	0.87	419	622K	23B
1402/06/06	37,050	35,920	37,050	36,840	4.39	472	1M	54B
1402/06/05	34,410	34,070	35,440	35,290	4.53	282	1M	43B
1402/06/04	32,000	32,000	33,830	33,760	4.78	211	731K	25B
1402/06/01	31,870	31,150	33,000	32,220	0.41	151	125K	4B
1402/05/31	32,230	31,690	32,310	32,090	(0.77)	126	217K	7B
1402/05/30	32,050	32,050	33,370	32,340	0.40	117	140K	5B
1402/05/29	31,200	31,040	32,750	32,210	(0.37)	176	268K	9B
1402/05/28	32,580	31,500	33,130	32,330	(0.92)	173	343K	11B
1402/05/25	33,000	32,010	33,280	32,630	(0.52)	154	201K	7B
1402/05/24	33,350	31,680	33,350	32,800	(1.44)	175	261K	8B
1402/05/23	33,980	33,120	34,020	33,280	0.15	184	249K	8B
1402/05/22	33,600	32,640	34,000	33,230	(0.12)	135	174K	6B
1402/05/21	34,150	32,860	34,150	33,270	(3.79)	196	474K	16B
1402/05/18	35,030	34,080	35,850	34,580	(1.26)	131	335K	12B
1402/05/17	35,410	34,510	35,410	35,020	(0.57)	132	247K	9B
1402/05/16	35,360	34,910	35,890	35,220	0.09	399	600K	21B
1402/05/15	35,500	34,950	35,800	35,190	(2.36)	274	935K	33B
1402/05/14	35,400	35,400	36,450	36,040	2.39	185	423K	15B
1402/05/10	34,010	34,010	35,640	35,200	2.83	130	487K	17B
1402/05/09	34,070	34,040	34,910	34,230	(0.26)	151	266K	9B
1402/05/08	36,380	34,010	36,380	34,320	(4.13)	186	440K	15B
1402/05/07	36,420	35,680	36,420	35,800	0.45	185	325K	12B
1402/05/04	34,710	34,710	36,200	35,640	0.20	196	382K	14B
1402/05/03	36,080	34,600	37,000	35,570	(0.36)	422	615K	22B
1402/05/02	33,710	33,710	35,720	35,700	4.94	538	5M	162B
1402/05/01	34,580	33,030	34,580	34,020	2.07	206	394K	13B
1402/04/31	33,980	32,540	33,980	33,330	(1.48)	262	358K	12B
1402/04/28	32,590	32,500	34,940	33,830	1.65	1,172	2M	73B
1402/04/27	32,430	32,070	34,360	33,280	1.68	482	768K	26B
1402/04/26	32,900	32,710	33,330	32,730	(4.94)	228	485K	16B
1402/04/25	34,000	32,400	34,000	34,430	(1.74)	78	144K	5B
1402/04/20	38,120	37,200	39,020	37,940	(1.07)	358	515K	20B
1402/04/19	39,320	37,840	39,320	38,350	(3.11)	300	540K	21B
1402/04/18	38,890	38,890	40,100	39,580	(2.37)	238	516K	20B
1402/04/17	40,000	40,000	41,970	40,540	(0.9)	420	515K	21B
1402/04/14	39,800	39,800	42,000	40,910	(1.42)	305	471K	19B
1402/04/13	42,400	40,500	42,400	41,500	0.12	375	464K	19B
1402/04/12	40,550	40,220	42,100	41,450	3.21	541	606K	25B
1402/04/11	38,110	38,110	40,550	40,160	3.99	781	1M	43B
1402/04/10	37,660	37,660	39,460	38,620	1.79	260	341K	13B
1402/04/07	38,400	37,450	38,400	37,940	(0.05)	248	282K	11B
1402/04/06	37,900	37,550	38,380	37,960	(0.34)	185	238K	9B
1402/04/05	38,250	37,510	38,500	38,090	(0.08)	294	424K	16B
1402/04/04	39,480	37,810	39,480	38,120	0.69	263	398K	15B
1402/04/03	38,860	37,300	38,860	37,860	(0.03)	265	315K	12B
1402/03/31	37,410	37,410	38,540	37,870	0.45	271	330K	12B
1402/03/30	38,600	37,090	38,600	37,700	(2.13)	302	359K	14B
1402/03/29	37,830	37,830	38,970	38,520	(0.28)	261	479K	18B
1402/03/28	39,000	37,750	39,000	38,630	(1.35)	188	282K	11B
1402/03/27	40,490	37,800	40,500	39,160	(1.16)	284	369K	14B
1402/03/24	39,620	38,760	41,210	39,620	(0.15)	195	259K	10B
1402/03/23	38,500	38,500	40,400	39,680	(0.5)	206	241K	10B
1402/03/22	41,000	39,560	42,000	39,880	(4.23)	524	1M	46B
1402/03/21	40,410	40,410	42,960	41,640	0.77	551	597K	25B
1402/03/20	41,000	39,110	42,550	41,320	0.39	814	1M	53B
1402/03/17	40,000	39,740	41,290	41,160	4.65	650	2M	81B
1402/03/16	39,240	38,420	40,400	39,330	0.23	430	747K	29B
1402/03/13	40,330	38,510	40,900	39,240	0.03	309	345K	14B
1402/03/10	39,490	38,500	40,240	39,230	(2.24)	318	597K	23B
1402/03/09	40,390	39,000	41,830	40,130	(0.67)	446	690K	28B
1402/03/08	40,230	40,000	41,540	40,400	1.38	363	709K	29B
1402/03/07	40,100	39,740	41,010	39,850	(4.73)	532	857K	34B
1402/03/06	42,520	40,870	43,530	41,830	(2.77)	611	862K	36B
1402/03/03	42,050	42,050	44,190	43,020	(0.69)	532	738K	32B
1402/03/02	45,000	42,000	45,000	43,320	0.74	525	693K	30B
1402/03/01	43,100	42,120	44,500	43,000	(0.42)	590	681K	29B
1402/02/31	41,560	41,560	44,300	43,180	2.08	524	918K	40B
1402/02/30	45,450	42,140	45,450	42,300	(4.62)	842	2M	103B
1402/02/27	45,430	43,430	45,430	44,350	1.51	666	1M	50B
1402/02/23	44,730	43,580	45,400	43,690	(4.75)	598	2M	83B
1402/02/20	48,750	44,730	48,770	45,870	(2.57)	817	2M	83B
1402/02/19	44,130	44,130	48,770	47,080	1.36	1,805	7M	316B
1402/02/18	44,970	44,970	44,970	46,450	(1.86)	50	111K	5B
1402/02/17	48,000	46,620	48,190	47,330	(3.55)	312	609K	29B
1402/02/16	50,230	47,780	50,670	49,070	(2.43)	1,331	2M	113B
1402/02/13	49,020	49,020	50,490	50,290	4.57	1,013	2M	108B
1402/02/12	46,590	46,590	48,970	48,090	3.00	800	1M	65B
1402/02/11	47,050	45,760	48,500	46,690	(0.09)	725	1M	51B
1402/02/10	47,350	45,510	48,000	46,730	(0.62)	1,244	2M	95B
1402/02/09	46,000	46,000	47,040	47,020	4.96	881	2M	85B
1402/02/06	42,800	42,030	45,790	44,800	2.71	940	2M	108B
1402/02/05	44,920	42,400	44,920	43,620	1.39	681	972K	42B
1402/02/04	41,800	41,800	44,200	43,020	0.54	676	1M	46B
1402/01/30	45,000	42,170	45,000	42,790	(3.58)	1,454	2M	97B
1402/01/29	44,500	42,600	44,550	44,380	4.60	1,002	3M	125B
1402/01/28	41,550	40,920	44,600	42,430	(0.33)	875	2M	90B
1402/01/27	41,000	41,100	42,670	42,570	4.75	676	2M	75B
1402/01/26	40,290	39,110	40,650	40,640	4.96	589	2M	82B
1402/01/22	37,310	37,310	40,000	38,720	(0.79)	763	1M	58B
1402/01/21	40,330	38,160	40,940	39,030	(2.81)	901	2M	60B
1402/01/20	40,400	39,080	40,400	40,160	4.37	946	3M	115B
1402/01/19	38,480	38,480	38,480	38,480	4.99	141	2M	63B
1402/01/14	36,710	35,600	37,620	36,650	0.03	612	1M	51B
1402/01/09	34,610	34,610	36,700	36,640	4.81	401	1M	39B
1402/01/08	34,000	33,980	35,430	34,960	3.59	533	2M	75B
1402/01/07	33,000	32,000	34,430	33,750	0.90	486	1M	43B
1402/01/06	33,410	31,000	33,750	33,450	4.04	567	2M	54B
1402/01/05	30,310	30,230	32,360	32,150	4.32	494	1M	41B
1401/12/28	31,000	30,160	31,800	30,820	0.03	603	1M	40B
1401/12/27	30,070	30,070	30,880	30,810	4.76	317	1M	31B
1401/12/24	28,500	28,500	29,640	29,410	4.18	427	1M	43B
1401/12/23	28,500	27,800	28,600	28,230	(1.43)	540	525K	15B
1401/12/22	28,590	28,300	29,270	28,640	(0.66)	525	483K	14B
1401/12/21	29,800	28,620	29,800	28,830	(4.28)	591	1M	33B
1401/12/20	30,130	29,900	30,650	30,120	(0.13)	482	638K	19B
1401/12/16	29,980	29,720	30,500	30,160	0.23	284	544K	16B
1401/12/15	30,650	29,880	30,650	30,090	0.74	295	481K	14B
1401/12/14	29,400	29,290	30,000	29,870	4.51	456	1M	35B
1401/12/13	28,350	27,760	29,000	28,580	(0.59)	265	508K	15B
1401/12/10	29,200	28,100	29,880	28,750	0.07	465	1M	29B
1401/12/09	27,960	27,960	29,300	28,730	0.21	350	901K	26B
1401/12/08	29,000	28,110	29,220	28,670	(3.01)	482	928K	27B
1401/12/07	30,290	28,800	30,790	29,560	(0.14)	538	978K	29B
1401/12/06	29,240	29,240	29,640	29,600	4.85	368	1M	41B
1401/12/03	28,320	27,800	28,980	28,230	(2.72)	267	561K	16B
1401/12/02	29,250	28,370	29,250	29,020	3.79	358	3M	82B
1401/12/01	27,340	27,340	28,380	27,960	3.44	254	3M	94B
1401/11/30	26,770	26,660	27,400	27,030	0.67	226	558K	15B
1401/11/26	27,960	26,700	27,960	26,850	(4.45)	468	1M	31B
1401/11/25	28,780	27,500	28,780	28,100	(2.4)	308	422K	12B
1401/11/24	28,500	28,210	29,070	28,790	(1.0)	309	574K	17B
1401/11/23	29,900	28,500	30,690	29,080	(2.28)	280	447K	13B
1401/11/19	29,860	29,070	29,880	29,760	4.57	612	1M	43B
1401/11/18	28,300	27,270	29,070	28,460	2.78	274	824K	23B
1401/11/17	27,110	27,010	28,080	27,690	(1.28)	258	437K	12B
1401/11/16	29,000	27,700	29,000	28,050	(1.79)	258	523K	15B
1401/11/12	30,300	28,110	30,300	28,560	(2.39)	403	735K	21B
1401/11/11	28,720	28,720	30,180	29,260	(0.34)	559	893K	26B
1401/11/10	29,350	29,260	30,990	29,360	(4.68)	614	4M	126B
1401/11/09	31,810	30,700	31,960	30,800	(4.67)	289	2M	47B
1401/11/08	33,100	31,620	33,960	32,310	(1.04)	339	569K	18B
1401/11/05	34,000	32,420	34,000	32,650	(4.31)	425	1M	40B
1401/11/04	32,360	32,360	34,600	34,120	3.52	598	2M	77B
1401/11/03	34,000	32,300	34,000	32,960	0.73	326	477K	16B
1401/11/02	33,600	31,920	33,910	32,720	(2.62)	677	2M	82B
1401/11/01	35,220	33,460	35,220	33,600	(4.6)	581	2M	70B
1401/10/28	33,360	33,350	35,380	35,220	4.51	851	2M	81B
1401/10/27	34,180	33,360	34,790	33,700	(0.85)	392	645K	22B
1401/10/26	33,500	33,400	34,340	33,990	3.72	419	851K	29B
1401/10/24	34,690	32,080	34,690	32,770	(2.93)	515	1M	37B
1401/10/21	33,950	33,310	34,470	33,760	(2.46)	501	865K	29B
1401/10/20	34,710	33,550	35,600	34,610	(1.87)	777	2M	59B
1401/10/19	35,010	34,250	36,940	35,270	(2.08)	830	2M	80B
1401/10/18	37,580	35,050	37,640	36,020	0.36	1,009	3M	93B
1401/10/17	36,000	35,000	36,070	35,890	4.45	1,043	3M	104B
1401/10/14	33,360	32,000	34,810	34,360	3.62	1,225	5M	169B
1401/10/13	31,010	31,010	33,230	33,160	4.77	1,040	6M	212B
1401/10/12	30,640	30,640	32,170	31,650	2.49	328	1M	33B
1401/10/11	30,950	30,400	31,450	30,880	(0.1)	332	1M	37B
1401/10/10	30,690	30,120	32,160	30,910	(2.49)	511	2M	47B
1401/10/07	31,000	31,000	31,880	31,700	4.38	624	2M	60B
1401/10/05	31,100	30,190	31,700	30,370	(4.41)	941	3M	104B
1401/10/04	31,660	31,080	32,910	31,770	(2.73)	632	1M	37B
1401/10/03	30,750	30,750	33,180	32,660	3.35	567	1M	48B
1401/09/30	30,880	30,880	31,990	31,600	(0.66)	462	1M	34B
1401/09/29	30,750	30,360	32,730	31,810	2.02	983	3M	100B
1401/09/28	31,400	30,400	31,440	31,180	4.11	1,121	3M	97B
1401/09/27	29,480	29,150	30,080	29,950	4.54	622	2M	47B
1401/09/26	28,050	27,740	28,670	28,650	4.91	368	3M	83B
1401/09/23	26,950	26,820	28,100	27,310	0.18	729	2M	44B
1401/09/22	27,450	26,680	27,500	27,260	1.49	242	470K	13B
1401/09/21	26,100	26,100	27,280	26,860	0.49	215	342K	9B
1401/09/20	26,200	26,200	27,110	26,730	(0.41)	206	229K	6B
1401/09/19	26,460	26,460	27,300	26,840	(0.45)	201	302K	8B
1401/09/16	27,300	26,690	27,400	26,960	0.04	153	218K	6B
1401/09/15	26,410	26,410	27,770	26,950	0.86	187	302K	8B
1401/09/14	27,150	26,350	27,150	26,720	0.60	173	308K	8B
1401/09/13	26,750	26,110	26,970	26,560	(1.52)	256	483K	13B
1401/09/12	27,950	26,500	27,950	26,970	(2.35)	273	475K	13B
1401/09/09	27,100	26,900	28,050	27,620	(0.9)	187	308K	8B
1401/09/08	27,690	27,250	28,870	27,870	0.94	383	619K	17B
1401/09/07	26,740	26,480	27,800	27,610	4.27	451	1M	28B
1401/09/06	26,050	26,050	26,730	26,480	(0.19)	160	275K	7B
1401/09/05	26,300	26,200	26,970	26,530	(0.49)	142	297K	8B
1401/09/02	26,130	26,100	27,480	26,660	(0.45)	194	475K	13B
1401/09/01	27,130	26,260	27,140	26,780	(0.37)	138	232K	6B
1401/08/30	27,670	26,600	27,690	26,880	0.0	240	398K	11B
1401/08/29	27,340	26,530	27,500	26,880	(1.5)	309	571K	15B
1401/08/28	27,940	26,270	27,940	27,290	(1.3)	151	263K	7B
1401/08/25	28,000	26,820	28,000	27,650	(0.79)	280	443K	12B
1401/08/24	27,250	27,250	28,600	27,870	(1.9)	288	597K	17B
1401/08/23	28,990	27,860	28,990	28,410	0.85	399	853K	24B
1401/08/22	27,420	27,010	28,280	28,170	4.57	841	2M	66B
1401/08/21	27,360	26,660	27,380	26,940	1.35	268	580K	16B
1401/08/18	27,010	26,240	27,390	26,580	(3.77)	517	2M	40B
1401/08/17	28,220	27,180	29,080	27,620	(1.74)	288	940K	26B
1401/08/16	27,300	27,300	28,690	28,110	2.63	368	909K	26B
1401/08/15	27,310	26,730	28,190	27,390	(0.47)	221	356K	10B
1401/08/14	26,730	26,720	28,400	27,520	1.70	205	749K	21B
1401/08/11	27,500	26,670	27,500	27,060	(1.35)	183	478K	13B
1401/08/10	27,270	26,610	28,210	27,430	2.08	221	336K	9B
1401/08/09	25,700	25,200	27,040	26,870	4.31	201	925K	25B
1401/08/08	26,380	25,210	26,380	25,760	(0.96)	125	322K	8B
1401/08/07	26,970	25,540	26,970	26,010	(0.76)	216	360K	9B
1401/08/04	25,000	25,000	27,200	26,210	0.04	334	448K	12B
1401/08/03	27,290	25,350	27,400	26,200	(0.49)	501	774K	20B
1401/08/02	26,340	25,970	26,340	26,330	4.94	189	881K	23B
1401/08/01	25,270	25,270	25,270	25,090	4.24	119	521K	13B
1401/07/30	23,650	23,420	24,130	24,070	(1.11)	208	246K	6B
1401/07/27	24,150	23,880	24,880	24,340	(0.12)	207	300K	7B
1401/07/26	24,950	24,000	24,950	24,370	1.97	296	362K	9B
1401/07/25	23,590	23,590	24,820	23,900	(3.75)	573	1M	31B
1401/07/24	25,050	24,590	25,530	24,830	(4.06)	272	496K	12B
1401/07/23	27,690	25,600	27,690	25,880	(3.54)	322	576K	15B
1401/07/20	27,680	26,400	27,700	26,830	(3.42)	544	802K	22B
1401/07/19	27,990	27,110	28,200	27,780	3.08	557	1M	32B
1401/07/18	27,000	26,000	27,100	26,950	4.42	879	2M	54B
1401/07/17	25,810	25,730	26,890	25,810	(4.69)	394	1M	32B
1401/07/16	26,990	26,980	27,590	27,080	(4.61)	793	1M	40B
1401/07/12	27,970	26,950	29,770	28,390	0.11	1,268	4M	122B
1401/07/11	28,910	28,170	29,300	28,360	(4.35)	1,133	2M	57B
1401/07/10	29,640	29,640	30,740	29,650	(4.97)	300	523K	16B
1401/07/09	33,330	30,490	33,330	31,200	(2.77)	351	935K	29B
1401/07/06	30,810	30,810	33,700	32,090	(1.02)	1,145	3M	101B
1401/07/04	31,680	31,680	31,680	32,420	(2.76)	155	247K	8B
1401/07/02	31,910	31,910	31,910	33,340	(0.71)	43	64K	2B
1401/06/30	32,450	32,450	32,450	33,580	(1.67)	66	168K	5B
1401/06/29	34,860	32,200	34,860	34,150	2.86	1,469	3M	89B
1401/06/28	33,210	32,250	33,210	33,200	4.96	399	911K	30B
1401/06/27	31,620	31,200	31,640	31,630	4.94	309	1M	35B
1401/06/23	29,110	29,110	32,000	30,140	(1.63)	1,243	4M	132B
1401/06/22	31,200	30,020	31,900	30,640	(3.01)	534	1M	36B
1401/06/21	32,190	30,440	33,300	31,590	(1.4)	1,297	3M	85B
1401/06/20	32,100	30,750	32,130	32,040	4.71	1,147	2M	71B
1401/06/19	29,900	29,240	30,700	30,600	4.65	702	2M	60B
1401/06/16	29,200	28,500	30,000	29,240	0.86	688	2M	63B
1401/06/15	29,800	28,410	29,890	28,990	1.65	1,015	2M	65B
1401/06/14	28,580	27,140	29,490	28,520	(0.14)	1,568	4M	112B
1401/06/13	28,570	28,400	28,570	28,560	4.96	2,039	6M	166B
1401/06/08	27,250	27,250	27,250	27,210	4.82	140	613K	17B
1401/06/07	25,990	25,260	26,250	25,960	3.84	681	2M	46B
1401/06/06	23,000	23,000	25,160	25,000	4.30	1,508	6M	154B
1401/06/05	24,820	24,820	24,820	23,970	1.40	74	178K	4B
1401/06/02	24,410	24,410	24,410	23,640	1.68	85	247K	6B
1401/06/01	23,830	23,830	23,830	23,250	2.42	72	359K	9B
1401/05/31	22,180	22,180	22,800	22,700	4.51	584	3M	59B
1401/05/30	21,770	20,840	21,770	21,720	4.73	566	2M	49B
1401/05/29	21,000	21,000	21,220	20,740	2.62	134	399K	8B
1401/05/26	20,010	19,620	20,380	20,210	4.12	285	1M	21B
1401/05/25	19,340	19,030	19,510	19,410	4.41	386	1M	28B
1401/05/24	18,030	17,720	19,030	18,590	2.54	475	1M	21B
1401/05/23	18,220	17,980	18,520	18,130	0.0	123	177K	3B
1401/05/22	18,090	17,500	18,780	18,130	1.34	224	511K	9B
1401/05/19	18,000	17,580	18,190	17,890	(0.67)	111	303K	5B
1401/05/18	18,310	17,900	18,590	18,010	1.12	140	388K	7B
1401/05/15	17,880	17,740	18,390	17,810	1.37	172	344K	6B
1401/05/12	18,000	17,580	18,160	17,570	0.98	138	404K	7B
1401/05/11	17,200	17,180	18,080	17,400	0.81	175	417K	7B
1401/05/10	17,310	17,110	17,960	17,260	(4.16)	425	1M	21B
1401/05/09	18,210	17,990	18,700	18,010	(4.86)	228	1M	20B
1401/05/08	20,510	18,590	20,510	18,930	(3.22)	330	1M	20B
1401/05/05	19,870	19,110	20,040	19,560	0.0	232	559K	11B
1401/05/04	20,090	19,120	20,090	19,560	(2.73)	199	485K	9B
1401/05/03	19,860	19,630	20,560	20,110	(2.66)	171	407K	8B
1401/05/02	21,040	20,040	21,040	20,660	(1.01)	176	305K	6B
1401/05/01	20,710	20,510	21,230	20,870	(1.74)	312	683K	14B
1401/04/29	21,400	20,820	21,800	21,240	(1.53)	259	464K	10B
1401/04/28	22,600	20,880	22,640	21,570	(1.82)	533	2M	35B
1401/04/26	22,200	21,540	22,340	21,970	1.67	592	2M	46B
1401/04/25	21,720	21,150	21,850	21,610	3.84	474	1M	27B
1401/04/22	20,000	20,000	21,100	20,810	3.53	380	976K	20B
1401/04/21	20,430	19,550	20,430	20,100	(1.57)	224	405K	8B
1401/04/20	21,000	19,870	21,000	20,420	(1.3)	214	486K	10B
1401/04/18	21,330	20,300	21,330	20,690	(0.62)	351	1M	22B
1401/04/15	20,990	20,250	21,200	20,820	0.34	405	998K	21B
1401/04/14	20,500	19,890	21,080	20,750	0.10	389	662K	14B
1401/04/13	21,470	20,350	21,470	20,730	(1.8)	558	945K	20B
1401/04/12	21,050	20,730	21,450	21,110	0.38	274	495K	10B
1401/04/11	21,270	20,600	21,270	21,030	(0.1)	471	1M	29B
1401/04/08	22,000	20,610	22,000	21,050	(0.75)	283	524K	11B
1401/04/07	21,750	20,800	21,790	21,210	(0.8)	305	483K	10B
1401/04/06	20,840	20,840	21,970	21,380	2.00	362	802K	17B
1401/04/05	21,390	20,800	21,400	20,960	0.05	279	713K	15B
1401/04/04	20,900	20,500	21,500	20,950	0.19	467	1M	22B
1401/04/01	20,510	20,510	21,500	20,910	(1.74)	402	803K	17B
1401/03/31	21,600	21,060	21,800	21,280	(2.34)	384	620K	13B
1401/03/30	21,180	21,180	22,360	21,790	(0.73)	293	515K	11B
1401/03/29	21,790	21,360	22,200	21,950	(0.32)	778	1M	24B
1401/03/28	22,000	21,450	22,690	22,020	1.76	631	1M	29B
1401/03/25	20,300	20,300	21,720	21,640	4.59	1,183	2M	41B
1401/03/24	21,300	20,050	21,300	20,690	(1.85)	531	1M	23B
1401/03/23	21,250	20,600	21,850	21,080	0.05	606	2M	32B
1401/03/22	21,200	20,570	21,980	21,070	(2.63)	576	1M	23B
1401/03/21	22,390	21,430	23,140	21,640	(4.04)	458	1M	27B
1401/03/18	23,670	21,850	23,670	22,550	0.0	365	617K	14B
1401/03/08	25,650	24,580	25,660	24,590	(4.95)	448	2M	48B
1401/03/07	27,530	25,650	27,900	25,870	(4.19)	537	1M	35B
1401/03/04	26,600	25,900	27,110	27,000	4.57	733	2M	49B
1401/03/03	26,000	25,040	26,300	25,820	(0.92)	505	1M	29B
1401/03/02	26,400	25,890	27,670	26,060	(4.37)	800	2M	57B
1401/03/01	28,940	26,600	28,940	27,250	(2.29)	918	2M	54B
1401/02/31	27,210	27,210	29,300	27,890	(2.62)	2,212	6M	167B
1401/02/28	28,490	28,490	31,300	28,640	(4.47)	290	1M	31B
1401/02/25	30,200	28,870	30,200	29,980	4.21	1,263	6M	165B
1401/02/24	29,510	29,510	29,510	28,770	2.35	108	250K	7B
1401/02/21	28,450	28,450	28,450	28,110	3.73	97	464K	13B
1401/02/20	26,140	26,140	27,430	27,100	3.71	634	2M	61B
1401/02/19	26,630	25,300	27,500	26,130	(1.43)	957	2M	54B
1401/02/18	26,570	25,500	26,580	26,510	4.70	912	4M	94B
1401/02/17	25,300	24,060	25,450	25,320	4.46	846	2M	55B
1401/02/12	23,800	23,100	24,750	24,240	2.76	579	1M	32B
1401/02/11	23,100	23,100	23,960	23,590	2.39	550	1M	26B
1401/02/10	24,320	22,530	24,320	23,040	(2.83)	1,202	3M	60B
1401/02/07	23,490	23,300	23,750	23,710	4.82	876	3M	65B
1401/02/06	21,610	21,600	23,150	22,620	2.59	1,239	3M	57B
1401/02/05	21,980	21,230	22,700	22,050	1.80	718	2M	35B
1401/02/04	22,610	21,430	22,610	21,660	(3.95)	895	2M	39B
1401/01/31	23,280	22,300	23,280	22,550	(1.49)	583	1M	26B
1401/01/30	22,010	22,010	23,500	22,890	0.26	832	2M	42B
1401/01/29	23,400	22,000	23,590	22,830	1.60	676	1M	32B
1401/01/28	22,180	21,620	22,760	22,470	3.64	722	2M	53B
1401/01/27	21,320	21,110	22,300	21,680	1.69	740	1M	30B
1401/01/24	20,400	20,400	22,190	21,320	0.80	628	2M	33B
1401/01/23	21,940	20,850	22,870	21,150	(3.6)	421	1M	24B
1401/01/22	21,450	21,440	22,260	21,940	3.49	694	2M	39B
1401/01/21	20,560	20,560	21,380	21,200	4.07	668	1M	31B
1401/01/20	20,020	20,020	20,500	20,370	(0.83)	327	655K	13B
1401/01/17	21,050	20,010	21,050	20,540	(0.92)	504	1M	25B
1401/01/16	20,800	20,000	21,090	20,730	(0.34)	654	2M	35B
1401/01/15	21,580	20,520	21,650	20,800	(3.7)	555	2M	31B
1401/01/14	21,460	21,230	21,880	21,600	2.81	607	1M	26B
1401/01/10	19,730	19,730	21,340	21,010	3.34	682	2M	37B
1401/01/09	20,990	19,710	20,990	20,330	1.14	455	892K	18B
1401/01/08	20,500	19,510	21,000	20,100	0.15	1,071	2M	49B
1401/01/07	20,070	19,540	20,080	20,070	4.91	712	2M	39B
1401/01/06	19,050	18,750	19,350	19,130	3.80	349	767K	15B
1400/12/28	19,050	18,070	19,400	18,430	(1.71)	567	1M	23B
1400/12/25	19,140	18,380	19,200	18,750	(2.55)	536	877K	16B
1400/12/24	20,650	19,140	20,650	19,240	(4.47)	736	1M	28B
1400/12/23	21,000	19,700	21,000	20,140	(1.47)	614	1M	21B
1400/12/22	20,000	19,070	20,560	20,440	4.34	595	2M	40B
1400/12/21	19,900	19,020	20,000	19,590	1.03	262	461K	9B
1400/12/18	18,520	18,520	19,890	19,390	0.57	277	502K	10B
1400/12/17	19,300	19,190	19,930	19,280	(4.55)	480	1M	26B
1400/12/16	21,000	19,260	21,000	20,200	(0.35)	536	873K	18B
1400/12/15	19,420	19,010	20,410	20,270	4.27	425	2M	48B
1400/12/14	19,280	18,980	20,010	19,440	(2.65)	962	2M	39B
1400/12/11	20,430	19,680	20,430	19,970	2.31	747	1M	29B
1400/12/09	19,990	19,000	20,200	19,520	1.35	1,118	2M	37B
1400/12/08	18,480	18,480	19,360	19,260	4.45	592	2M	44B
1400/12/07	17,880	17,880	18,450	18,440	4.89	1,175	3M	61B
1400/12/04	17,890	17,400	17,950	17,580	1.91	424	767K	14B
1400/12/03	16,270	16,200	17,560	17,250	3.11	579	1M	25B
1400/12/02	16,550	16,420	17,130	16,730	2.01	490	789K	13B
1400/12/01	16,360	16,030	16,580	16,400	0.24	503	1M	18B
1400/11/30	16,580	15,800	16,810	16,360	(0.55)	273	417K	7B
1400/11/27	16,690	16,300	16,690	16,450	(0.12)	156	258K	4B
1400/11/25	16,900	16,400	17,200	16,470	(4.58)	329	1M	17B
1400/11/24	16,840	16,840	17,330	17,260	(1.6)	171	459K	8B
1400/11/23	17,530	17,000	17,530	17,540	(0.79)	122	223K	4B
1400/11/20	17,270	16,950	18,390	17,680	(0.9)	195	444K	8B
1400/11/19	18,200	17,500	18,370	17,840	1.25	189	340K	6B
1400/11/18	16,440	16,440	17,820	17,620	3.77	290	759K	13B
1400/11/17	16,350	16,320	16,720	16,980	(0.99)	108	221K	4B
1400/11/16	17,480	16,730	17,480	17,150	(0.12)	111	169K	3B
1400/11/13	16,600	16,600	17,300	17,170	(0.35)	99	238K	4B
1400/11/12	16,800	16,800	17,690	17,230	(0.23)	122	365K	6B
1400/11/11	16,890	16,490	17,740	17,270	(0.46)	153	363K	6B
1400/11/10	17,990	16,850	17,990	17,350	(1.14)	151	487K	8B
1400/11/09	17,640	17,510	18,200	17,550	0.63	155	226K	4B
1400/11/06	16,720	16,720	17,550	17,440	4.31	199	871K	15B
1400/11/05	17,100	16,530	17,100	16,720	(3.91)	177	715K	12B
1400/11/04	17,450	16,910	17,600	17,400	(1.92)	139	429K	7B
1400/11/03	18,170	17,100	18,170	17,740	(1.44)	188	367K	6B
1400/11/02	18,000	17,300	18,010	18,000	4.90	393	2M	28B
1400/10/29	16,700	16,700	17,600	17,160	(2.33)	206	537K	9B
1400/10/28	17,680	16,870	17,680	17,570	(1.01)	73	165K	3B
1400/10/27	17,980	17,100	17,980	17,750	(1.39)	99	259K	4B
1400/10/26	17,330	17,330	17,930	18,000	(1.32)	150	251K	4B
1400/10/25	18,490	17,340	18,750	18,240	0.05	278	424K	8B
1400/10/22	16,900	16,900	18,300	18,230	4.59	286	1M	26B
1400/10/21	17,080	16,750	17,590	17,430	(1.13)	122	257K	4B
1400/10/20	17,020	16,870	17,440	17,630	(0.68)	118	158K	3B
1400/10/19	17,900	17,220	17,900	17,750	(2.04)	162	352K	6B
1400/10/18	17,700	17,620	18,470	18,120	(0.49)	134	314K	6B
1400/10/15	18,660	17,880	18,660	18,210	0.05	102	164K	3B
1400/10/14	17,660	17,560	18,440	18,200	(0.33)	212	411K	7B
1400/10/13	18,620	17,860	18,700	18,260	(1.14)	157	584K	11B
1400/10/12	18,970	18,130	18,970	18,470	0.87	249	1M	20B
1400/10/11	17,650	17,360	18,800	18,310	0.27	294	852K	16B
1400/10/08	18,770	17,700	18,770	18,260	0.38	217	623K	11B
1400/10/07	18,030	18,030	18,550	18,190	(1.83)	183	821K	15B
1400/10/06	18,820	17,940	19,000	18,530	(0.22)	446	1M	20B
1400/10/05	18,580	18,310	18,580	18,570	4.92	334	2M	43B
1400/10/04	17,720	17,720	17,720	17,700	4.86	64	866K	15B
1400/10/01	17,580	17,580	17,580	16,880	0.78	46	144K	3B
1400/09/30	16,410	16,390	17,260	16,750	1.89	140	396K	7B
1400/09/29	16,870	16,190	16,870	16,440	0.0	71	214K	4B
1400/09/28	16,250	15,880	16,600	16,440	(0.54)	96	276K	4B
1400/09/27	16,020	16,020	16,850	16,530	0.06	87	221K	4B
1400/09/24	16,940	16,190	16,940	16,520	(0.24)	92	428K	7B
1400/09/23	16,000	15,900	16,700	16,560	(1.02)	114	659K	11B
1400/09/22	16,640	16,150	17,020	16,730	(1.59)	126	309K	5B
1400/09/21	17,000	16,250	17,000	17,000	(0.18)	69	73K	1B
1400/09/20	17,750	16,710	17,750	17,030	0.0	109	224K	4B
1400/09/17	17,470	16,380	17,470	17,030	0.29	196	645K	11B
1400/09/16	16,570	16,570	17,330	16,980	(0.82)	144	489K	8B
1400/09/15	16,550	16,550	17,560	17,120	(0.58)	113	397K	7B
1400/09/14	17,980	16,770	17,980	17,220	(0.23)	132	362K	6B
1400/09/13	16,940	16,850	17,410	17,260	(0.98)	122	333K	6B
1400/09/10	17,750	16,820	17,890	17,430	(1.3)	170	396K	7B
1400/09/09	17,330	17,330	18,090	17,660	0.34	186	257K	5B
1400/09/08	17,300	17,300	18,090	17,600	(0.56)	148	622K	11B
1400/09/07	17,140	17,140	18,170	17,700	(0.11)	151	264K	5B
1400/09/06	17,010	17,010	18,180	17,720	(0.67)	170	434K	8B
1400/09/03	17,990	17,450	18,400	17,840	(1.05)	123	435K	8B
1400/09/02	17,820	17,820	18,940	18,030	(2.49)	184	750K	13B
1400/09/01	18,150	18,010	19,150	18,490	(0.16)	183	384K	7B
1400/08/30	17,860	17,860	19,000	18,520	0.22	165	218K	4B
1400/08/29	19,100	18,140	19,100	18,480	0.93	224	473K	9B
1400/08/26	17,950	17,950	18,790	18,310	1.89	261	574K	11B
1400/08/25	17,990	17,930	18,550	17,970	(4.77)	368	1M	20B
1400/08/24	19,800	18,810	19,800	18,870	(4.65)	324	994K	19B
1400/08/23	19,810	19,060	19,810	19,790	4.88	289	1M	29B
1400/08/22	19,140	18,240	19,150	18,870	3.45	213	643K	12B
1400/08/19	17,790	17,270	18,750	18,240	2.13	229	594K	11B
1400/08/18	17,900	17,410	18,170	17,860	(1.0)	240	484K	9B
1400/08/17	17,400	17,400	18,700	18,040	0.11	186	260K	5B
1400/08/16	18,400	17,500	18,430	18,020	2.62	376	649K	12B
1400/08/15	18,000	17,520	18,000	17,560	2.39	181	427K	8B
1400/08/12	17,000	16,610	17,520	17,150	2.76	255	560K	10B
1400/08/11	16,500	16,370	17,060	16,690	0.85	174	442K	7B
1400/08/10	17,000	16,400	17,000	16,550	1.60	221	604K	10B
1400/08/09	16,210	16,190	17,040	16,290	(4.4)	253	947K	15B
1400/08/08	18,000	16,880	18,000	17,040	(4.05)	359	2M	30B
1400/08/05	18,200	17,600	18,200	17,760	(1.66)	317	1M	22B
1400/08/04	18,950	17,230	18,950	18,060	(0.39)	211	428K	8B
1400/08/03	17,610	17,500	18,230	18,130	(0.6)	265	407K	7B
1400/08/01	18,800	18,100	18,800	18,240	1.45	384	567K	10B
1400/07/28	17,660	17,450	18,730	17,980	0.78	479	1M	18B
1400/07/27	16,900	16,900	18,400	17,840	1.08	326	728K	13B
1400/07/26	17,710	17,590	18,300	17,650	(4.65)	345	986K	17B
1400/07/25	18,960	18,000	18,970	18,510	(1.54)	277	525K	10B
1400/07/24	18,000	18,000	19,390	18,800	1.24	228	421K	8B
1400/07/21	18,330	18,290	19,500	18,570	(3.53)	336	657K	12B
1400/07/20	19,550	19,220	20,000	19,250	(4.84)	418	1M	21B
1400/07/19	21,570	19,820	21,570	20,230	(3.02)	552	1M	21B
1400/07/18	21,330	20,200	21,510	20,860	(1.84)	674	992K	21B
1400/07/17	21,790	21,110	22,220	21,250	(4.37)	817	1M	23B
1400/07/14	23,000	21,800	23,000	22,220	(2.11)	1,045	1M	30B
1400/07/12	23,190	22,120	23,190	22,700	2.62	875	2M	35B
1400/07/11	21,500	21,180	23,330	22,120	(0.76)	1,321	3M	71B
1400/07/10	22,380	21,410	23,170	22,290	0.41	482	726K	16B
1400/07/07	21,940	21,930	23,270	22,200	(3.81)	1,288	3M	61B
1400/07/06	23,240	22,940	24,250	23,080	(4.39)	405	1M	24B
1400/07/04	25,170	23,570	25,170	24,140	(2.7)	392	482K	12B
1400/07/03	25,600	24,380	25,600	24,810	1.43	448	763K	19B
1400/06/31	25,210	23,990	25,460	24,460	(3.13)	508	654K	16B
1400/06/30	27,070	25,070	27,070	25,250	(4.28)	373	776K	20B
1400/06/29	26,700	25,570	27,000	26,380	2.17	414	650K	17B
1400/06/28	25,530	25,470	27,070	25,820	(3.69)	467	1M	27B
1400/06/27	28,830	26,580	28,830	26,810	(4.15)	377	872K	23B
1400/06/24	28,690	27,610	28,700	27,970	(3.75)	631	773K	22B
1400/06/23	28,600	28,200	29,800	29,060	0.59	480	658K	19B
1400/06/22	30,000	28,510	30,510	28,890	(3.73)	579	1M	33B
1400/06/21	31,960	29,950	31,960	30,010	(4.79)	581	1M	44B
1400/06/20	31,990	30,550	32,070	31,520	3.18	1,209	2M	77B
1400/06/17	29,550	29,550	31,610	30,550	(1.55)	972	1M	39B
1400/06/16	30,610	30,390	31,900	31,030	(2.97)	909	1M	38B
1400/06/15	32,150	30,500	32,900	31,980	0.98	961	1M	39B
1400/06/14	31,900	30,000	32,170	31,670	3.36	870	2M	49B
1400/06/13	29,930	29,780	31,260	30,640	2.89	880	2M	54B
1400/06/10	29,300	28,800	30,440	29,780	1.26	668	1M	34B
1400/06/09	29,100	29,100	30,360	29,410	(3.98)	872	2M	48B
1400/06/08	30,360	30,360	31,900	30,630	(4.13)	745	2M	60B
1400/06/07	32,750	31,260	33,490	31,950	(2.89)	2,284	4M	133B
1400/06/06	32,900	31,500	33,210	32,900	4.02	1,319	3M	113B
1400/06/03	31,990	30,200	32,050	31,630	3.60	1,239	3M	79B
1400/06/02	29,480	29,480	30,850	30,530	3.88	929	2M	48B
1400/06/01	28,990	28,780	30,080	29,390	2.58	1,669	4M	106B
1400/05/31	28,340	28,170	28,780	28,650	4.52	993	3M	81B
1400/05/24	27,000	26,450	27,670	27,410	3.98	875	2M	57B
1400/05/23	26,860	25,710	27,000	26,360	(2.41)	855	2M	47B
1400/05/20	27,690	26,340	27,690	27,010	(2.46)	1,223	2M	62B
1400/05/19	27,200	26,940	28,000	27,690	2.78	1,023	2M	62B
1400/05/18	26,990	26,020	27,120	26,940	4.30	1,363	4M	96B
1400/05/17	25,000	25,000	26,390	25,830	2.74	1,044	2M	54B
1400/05/16	26,000	24,940	26,250	25,140	(4.23)	1,382	3M	71B
1400/05/13	26,500	26,040	27,500	26,250	(4.23)	1,502	3M	70B
1400/05/12	28,170	26,230	28,170	27,410	2.16	1,905	4M	99B
1400/05/11	26,100	25,770	26,980	26,830	4.40	1,667	3M	92B
1400/05/10	25,700	24,620	26,120	25,700	1.38	1,488	2M	59B
1400/05/09	25,000	24,350	26,190	25,350	(0.63)	1,324	2M	56B
1400/05/06	26,000	25,430	26,700	25,510	(4.67)	1,526	3M	77B
1400/05/05	26,800	26,300	27,100	26,760	1.98	1,979	3M	74B
1400/05/04	27,000	26,060	27,420	26,240	(4.34)	2,439	4M	97B
1400/04/28	28,500	27,080	28,500	27,430	(0.54)	1,069	2M	47B
1400/04/22	28,360	28,260	29,060	28,410	(4.47)	1,670	3M	72B
1400/04/21	31,700	29,060	31,700	29,740	(2.75)	3,126	5M	136B
1400/04/20	30,700	28,800	31,000	30,580	3.56	4,415	9M	267B
1400/04/19	27,620	27,620	31,720	29,530	(3.75)	9,467	20M	604B
1400/04/16	29,280	29,280	29,280	30,680	(0.45)	28	45K	1B
1400/04/15	29,320	29,320	29,320	30,820	(0.13)	13	13K	372M
1400/04/14	29,350	29,350	29,350	30,860	(0.1)	9	9K	263M
1400/04/13	29,370	29,370	29,370	30,890	(0.06)	7	6K	166M
1400/04/12	29,380	29,380	29,380	30,910	(0.03)	6	4K	108M
1400/04/09	29,390	29,390	29,390	30,920	(0.03)	7	3K	83M
1400/04/08	29,420	29,420	29,420	30,930	(0.1)	18	9K	272M
1400/04/07	28,680	28,680	28,680	30,960	(2.82)	147	133K	4B
1400/04/06	30,300	30,300	30,300	31,860	(0.09)	12	8K	235M
1400/04/05	30,330	30,330	30,330	31,890	(0.09)	16	10K	303M
1400/04/02	30,380	30,380	30,380	31,920	(0.16)	27	13K	405M
1400/04/01	30,390	30,390	30,390	31,970	(0.03)	6	2K	47M
1400/03/31	30,400	30,400	30,400	31,980	(0.06)	6	7K	201M
1400/03/25	30,400	30,400	30,400	32,000	0.0	1	150	5M
1400/03/24	30,400	30,400	30,400	32,000	0.0	2	527	16M
1400/03/23	30,400	30,400	30,400	32,000	0.0	2	811	25M
1400/03/22	30,400	30,400	30,400	32,000	0.0	1	171	5M
1400/03/19	30,400	30,400	30,400	32,000	0.0	4	1K	31M
1400/03/18	30,400	30,400	30,400	32,000	0.0	3	1K	31M
1400/03/17	30,420	30,420	30,420	32,000	(0.06)	8	5K	163M
1400/03/12	30,430	30,430	30,430	32,020	(0.03)	7	3K	88M
1400/03/11	29,080	29,080	29,080	32,030	(0.87)	41	39K	1B
1400/03/10	30,700	30,700	30,700	32,310	0.0	2	416	13M
1400/03/09	30,830	30,830	30,830	32,310	(0.43)	19	41K	1B
1400/03/08	30,830	30,830	30,830	32,450	0.0	5	1K	34M
1400/03/05	30,860	30,860	30,860	32,450	(0.09)	5	7K	227M
1400/03/04	30,870	30,870	30,870	32,480	(0.03)	6	2K	77M
1400/03/02	30,870	30,870	30,870	32,490	0.0	2	565	17M
1400/03/01	30,870	30,870	30,870	32,490	0.0	1	500	15M
1400/02/29	30,870	30,870	30,870	32,490	0.0	1	500	15M
1400/02/28	30,870	30,870	30,870	32,490	0.0	3	1K	42M
1400/02/26	30,870	30,870	30,870	32,490	0.0	4	1K	41M
1400/02/25	30,870	30,870	30,870	32,490	0.0	5	1K	32M
1400/02/22	31,520	31,520	31,520	32,490	0.0	2	2K	71M
1400/02/21	31,520	31,520	31,520	32,490	0.0	2	420	13M
1400/02/20	31,520	31,520	31,520	32,490	0.0	1	2K	50M
1400/02/18	31,520	31,520	31,520	32,490	0.0	4	952	30M
1400/02/08	31,520	31,520	31,520	32,490	0.0	2	360	11M
1400/02/07	31,520	31,520	31,520	32,490	0.0	1	160	5M
1400/02/06	31,520	31,520	31,520	32,490	0.0	2	349	11M
1400/02/05	31,520	31,520	31,520	32,490	0.0	2	351	11M
1400/01/31	31,850	31,850	31,850	32,490	0.0	3	2K	60M
1400/01/30	31,850	31,850	31,850	32,490	0.0	3	860	27M
1400/01/29	31,850	31,850	31,850	32,490	0.0	1	406	13M
1400/01/28	31,850	31,850	31,850	32,490	0.0	1	200	6M
1400/01/24	31,860	31,860	31,860	32,490	(0.06)	10	39K	1B
1400/01/23	31,860	31,860	31,860	32,510	0.0	2	480	15M
1400/01/22	31,860	31,860	31,860	32,510	0.0	2	369	12M
1400/01/21	31,860	31,860	31,860	32,510	0.0	5	2K	62M
1400/01/16	31,870	31,870	31,870	32,510	(0.03)	20	14K	432M
1400/01/15	31,870	31,870	31,870	32,520	0.0	15	5K	162M
1400/01/14	31,910	31,910	31,910	32,520	(0.12)	7	102K	3B
1400/01/11	31,920	31,920	31,920	32,560	(0.03)	25	22K	711M
1400/01/10	32,050	32,050	32,050	32,570	(0.4)	66	307K	10B
1400/01/08	32,070	32,070	32,070	32,700	(0.06)	37	44K	1B
1400/01/07	32,100	32,100	32,100	32,720	(0.09)	55	81K	3B
1399/12/27	32,110	32,110	32,110	32,750	(0.03)	30	28K	886M
1399/12/26	32,120	32,120	32,120	32,760	(0.03)	26	19K	621M
1399/12/25	32,120	32,120	32,120	32,770	0.0	9	5K	158M
1399/12/24	32,130	32,130	32,130	32,770	(0.03)	17	14K	463M
1399/12/23	32,130	32,130	32,130	32,780	0.0	17	9K	298M
1399/12/20	32,130	32,130	32,130	32,780	0.0	17	11K	342M
1399/12/19	32,130	32,130	32,130	32,780	0.0	6	2K	54M
1399/12/18	32,140	32,140	32,140	32,780	(0.03)	17	15K	488M
1399/12/17	32,140	32,140	32,140	32,790	0.0	7	3K	88M
1399/12/16	32,140	32,140	32,140	32,790	0.0	10	4K	113M
1399/12/13	32,150	32,150	32,150	32,790	(0.03)	14	13K	425M
1399/12/12	32,160	32,160	32,160	32,800	(0.03)	18	22K	721M
1399/12/11	32,170	32,170	32,170	32,810	(0.03)	18	14K	463M
1399/12/10	32,170	32,170	32,170	32,820	0.0	5	3K	82M
1399/12/09	32,190	32,190	32,190	32,820	(0.06)	16	55K	2B
1399/12/06	32,210	32,210	32,210	32,840	(0.06)	15	48K	2B
1399/12/05	32,220	32,220	32,220	32,860	(0.03)	22	17K	563M
1399/12/04	32,220	32,220	32,220	32,870	0.0	6	3K	86M
1399/12/03	32,460	32,460	32,460	32,870	(0.75)	79	562K	18B
1399/12/02	32,810	32,810	32,810	33,120	(1.05)	144	786K	26B
1399/11/29	33,820	33,150	35,000	33,470	(1.03)	1,884	4M	133B
1399/11/28	33,800	32,700	34,060	33,820	5.23	1,917	5M	161B
1399/11/27	31,000	29,960	32,370	32,140	5.24	1,660	4M	128B
1399/11/26	31,700	30,300	31,700	30,540	(1.2)	1,764	3M	106B
1399/11/25	30,000	29,730	31,270	30,910	4.78	1,883	4M	122B
1399/11/21	29,650	28,880	30,500	29,500	(2.61)	2,141	4M	105B
1399/11/20	32,400	29,640	32,400	30,290	(2.89)	2,110	5M	140B
1399/11/19	29,920	29,920	32,340	31,190	(0.95)	3,652	8M	251B
1399/11/18	32,000	31,080	32,000	31,490	(3.73)	546	1M	38B
1399/11/15	33,220	30,370	33,220	32,710	3.38	4,595	12M	396B
1399/11/14	32,160	32,160	32,160	31,640	3.30	292	1M	34B
1399/11/13	28,900	28,850	31,870	30,630	0.89	3,590	7M	226B
1399/11/12	31,590	29,820	31,800	30,360	(3.25)	1,555	4M	109B
1399/11/11	31,800	30,350	33,100	31,380	(0.82)	3,494	5M	165B
1399/11/08	30,670	30,670	33,330	31,640	(1.98)	4,085	8M	246B
1399/11/07	33,000	31,900	33,450	32,280	(3.84)	567	1M	35B
1399/11/06	33,610	33,450	34,500	33,570	(4.66)	2,557	4M	138B
1399/11/05	34,440	34,440	37,050	35,210	(2.87)	5,813	11M	385B
1399/11/04	35,010	35,010	35,010	36,250	(1.63)	306	444K	16B
1399/11/01	35,600	35,600	35,600	36,850	(1.65)	295	423K	15B
1399/10/30	36,600	36,600	36,600	37,470	(2.73)	240	702K	26B
1399/10/29	36,660	36,660	36,660	38,520	(0.16)	35	43K	2B
1399/10/27	37,050	37,050	37,050	38,580	(1.08)	72	274K	10B
1399/10/24	38,150	38,150	38,150	39,000	(2.86)	206	654K	25B
1399/10/23	40,140	40,140	40,700	40,150	(4.97)	961	3M	109B
1399/10/22	42,100	42,100	42,900	42,250	(4.65)	1,631	3M	148B
1399/10/21	47,300	43,610	47,300	44,310	(3.46)	4,570	6M	265B
1399/10/20	46,000	44,000	46,110	45,900	4.51	5,824	9M	417B
1399/10/17	45,080	41,000	45,080	43,920	2.28	7,958	14M	606B
1399/10/16	42,800	41,500	43,050	42,940	4.73	1,785	3M	139B
1399/10/15	39,980	39,980	43,350	41,000	(2.57)	10,828	17M	678B
1399/10/14	41,990	41,990	42,850	42,080	(4.8)	1,774	4M	186B
1399/10/13	44,110	44,110	45,820	44,200	(4.8)	1,005	2M	73B
1399/10/10	45,050	45,050	49,300	46,430	(2.09)	7,668	14M	659B
1399/10/09	47,420	47,420	47,420	47,420	(4.99)	547	1M	50B
1399/10/08	49,880	49,880	51,000	49,910	(4.93)	2,044	3M	158B
1399/10/07	52,440	52,440	53,440	52,500	(4.87)	3,715	6M	339B
1399/10/06	59,100	53,600	59,100	55,190	(2.18)	7,674	10M	544B
1399/10/03	54,820	54,820	60,300	56,420	(2.22)	26,747	43M	2T
1399/10/02	57,700	57,700	57,700	57,700	(4.99)	996	1M	84B
1399/10/01	60,730	60,730	60,730	60,730	(4.99)	834	2M	100B
1399/09/30	64,500	60,010	65,800	63,920	6.85	13,239	21M	1T
1399/09/29	58,000	58,000	60,030	59,820	9.60	5,406	13M	767B
1399/09/26	49,920	49,920	58,200	54,580	(1.59)	13,847	25M	1T
1399/09/25	55,090	54,920	58,000	55,460	(9.11)	2,059	3M	193B
1399/09/24	66,000	57,150	67,770	61,020	(3.89)	16,098	22M	1T
1399/09/23	61,810	60,050	64,750	63,490	7.85	16,205	24M	2T
1399/09/22	57,800	54,920	59,340	58,870	9.12	3,912	8M	476B
1399/09/17	53,200	52,230	55,000	53,950	6.28	3,019	5M	278B
1399/09/16	50,870	48,260	50,870	50,760	9.75	6,048	16M	825B
1399/09/15	45,650	45,020	46,350	46,250	9.75	1,457	6M	259B
1399/09/12	38,000	36,700	43,810	42,140	5.80	5,928	13M	563B
1399/09/11	40,110	38,820	42,220	39,830	(7.65)	3,462	6M	237B
1399/09/10	43,000	41,000	46,310	43,130	(0.09)	4,866	9M	380B
1399/09/09	46,330	38,700	46,330	43,170	2.49	9,152	23M	997B
1399/09/08	43,160	43,160	43,160	42,120	7.34	267	936K	40B
1399/09/05	39,240	39,240	39,240	39,240	9.98	235	2M	69B
1399/09/04	37,950	37,950	37,950	35,680	3.42	262	572K	22B
1399/09/02	32,800	31,950	35,780	34,500	6.06	1,870	4M	129B
1399/09/01	32,960	30,600	33,000	32,530	8.43	2,382	8M	247B
1399/08/28	29,500	29,160	30,480	30,000	8.26	1,052	3M	98B
1399/08/27	26,990	26,700	28,020	27,710	8.75	1,303	5M	131B
1399/08/26	25,010	24,500	26,380	25,480	(0.97)	417	624K	16B
1399/08/25	27,700	25,460	27,700	25,730	(3.99)	670	2M	52B
1399/08/24	26,030	26,030	28,250	26,800	(2.19)	1,264	3M	93B
1399/08/21	26,460	26,460	26,460	27,400	(1.62)	61	575K	15B
1399/08/20	26,500	26,500	26,500	27,850	(0.14)	19	45K	1B
1399/08/19	26,510	26,510	26,510	27,890	(0.04)	14	7K	196M
1399/08/18	26,520	26,520	26,520	27,900	(0.04)	11	13K	349M
1399/08/17	26,590	26,590	26,590	27,910	(0.25)	49	91K	2B
1399/08/14	27,250	27,000	28,020	27,980	4.83	776	3M	79B
1399/08/12	25,580	24,350	26,900	26,690	4.18	612	2M	62B
1399/08/11	25,140	25,140	26,690	25,620	(3.17)	521	1M	36B
1399/08/10	25,700	25,700	28,000	26,460	(2.18)	324	829K	21B
1399/08/07	25,950	25,950	25,950	27,050	(0.95)	42	350K	9B
1399/08/06	25,970	25,970	25,970	27,310	(0.07)	13	25K	649M
1399/08/05	25,980	25,980	25,980	27,330	(0.04)	11	9K	245M
1399/08/03	26,010	26,010	26,010	27,340	(0.11)	27	39K	1B
1399/07/30	26,180	26,150	27,500	27,370	(0.55)	134	216K	6B
1399/07/29	26,210	26,210	26,400	27,520	(0.22)	74	81K	2B
1399/07/28	26,320	26,320	27,990	27,580	(0.43)	180	225K	6B
1399/07/27	27,900	26,510	27,900	27,700	(0.72)	239	272K	7B
1399/07/23	26,650	26,650	27,770	27,900	(0.53)	125	207K	6B
1399/07/22	29,100	26,740	29,100	28,050	(0.32)	236	199K	5B
1399/07/21	29,350	26,700	29,350	28,140	0.29	321	355K	10B
1399/07/20	28,130	27,140	28,160	28,060	4.62	386	2M	49B
1399/07/19	27,450	25,500	28,000	26,820	0.04	378	614K	16B
1399/07/16	28,070	25,700	28,120	26,810	0.0	270	429K	11B
1399/07/15	25,500	25,500	27,870	26,810	0.30	311	259K	7B
1399/07/14	25,550	25,550	26,490	26,730	(0.6)	113	225K	6B
1399/07/13	26,000	25,890	27,240	26,890	(1.32)	252	482K	12B
1399/07/12	26,220	26,220	27,490	27,250	(1.27)	395	519K	14B
1399/07/09	26,430	26,430	27,800	27,600	(0.79)	164	284K	8B
1399/07/08	26,450	26,450	26,450	27,820	(0.07)	19	20K	533M
1399/07/07	26,450	26,450	26,450	27,840	0.0	4	5K	141M
1399/07/06	26,460	26,460	26,460	27,840	(0.04)	12	9K	245M
1399/07/05	26,660	26,660	27,350	27,850	(0.75)	208	268K	7B
1399/07/02	29,690	26,900	29,690	28,060	(0.88)	443	498K	14B
1399/07/01	27,750	27,590	28,600	28,310	(2.51)	413	909K	25B
1399/06/31	27,950	27,950	30,890	29,040	(1.29)	222	652K	19B
1399/06/30	27,970	27,970	27,970	29,420	(0.07)	22	20K	550M
1399/06/29	28,060	28,060	28,070	29,440	(0.3)	108	104K	3B
1399/06/26	31,000	28,630	31,000	29,530	(1.99)	525	903K	26B
1399/06/25	28,520	28,520	31,200	30,130	0.60	566	559K	17B
1399/06/24	29,690	29,690	30,010	29,950	(4.16)	383	1M	38B
1399/06/23	30,160	30,160	30,160	31,250	(1.54)	142	478K	14B
1399/06/22	30,760	30,730	32,000	31,740	(1.86)	342	594K	18B
1399/06/19	31,020	31,020	31,020	32,340	(0.95)	180	284K	9B
1399/06/18	31,030	31,030	31,030	32,650	(0.03)	15	8K	242M
1399/06/17	31,080	31,080	31,080	32,660	(0.15)	31	41K	1B
1399/06/16	32,100	31,540	33,410	32,710	(1.48)	334	544K	17B
1399/06/15	34,200	32,300	35,600	33,200	(2.32)	499	756K	25B
1399/06/12	32,950	32,950	32,970	33,990	(1.99)	202	548K	18B
1399/06/11	33,960	33,960	33,970	34,680	(2.97)	273	818K	28B
1399/06/10	37,500	34,650	37,500	35,740	(2.0)	388	665K	23B
1399/06/05	35,500	34,550	37,870	36,470	0.86	808	1M	49B
1399/06/04	36,110	36,110	37,500	36,160	(4.87)	763	2M	58B
1399/06/03	36,530	36,530	36,530	38,010	(1.14)	127	285K	10B
1399/06/02	37,380	37,380	37,380	38,450	(2.26)	252	564K	21B
1399/06/01	38,160	38,160	41,500	39,340	(2.04)	285	528K	20B
1399/05/29	38,490	38,490	40,850	40,160	(0.86)	168	207K	8B
1399/05/28	40,090	39,660	43,820	40,510	(2.95)	1,309	2M	69B
1399/05/27	41,740	41,740	41,760	41,740	(4.99)	472	1M	61B
1399/05/26	41,860	41,860	41,860	43,930	(0.3)	60	68K	3B
1399/05/25	42,010	42,010	42,010	44,060	(0.36)	108	82K	3B
1399/05/22	43,590	43,590	44,990	44,220	(3.62)	531	857K	38B
1399/05/21	43,710	43,710	43,710	45,880	(0.28)	102	57K	3B
1399/05/20	44,610	44,610	44,610	46,010	(2.0)	116	421K	19B
1399/05/13	50,090	45,440	50,090	47,570	(0.54)	1,121	1M	57B
1399/05/12	43,350	43,350	47,910	47,830	4.82	837	1M	68B
1399/05/11	47,400	44,000	47,400	45,630	(0.24)	1,665	2M	87B
1399/05/08	45,330	43,000	46,010	45,740	4.38	1,053	1M	68B
1399/05/07	43,730	43,730	45,310	43,820	(4.8)	1,648	3M	147B
1399/05/06	45,310	45,310	47,000	46,030	(3.48)	617	733K	33B
1399/05/05	49,800	47,490	49,800	47,690	(4.58)	697	1M	50B
1399/05/04	50,000	46,930	50,320	49,980	4.28	1,449	2M	99B
1399/05/01	47,680	47,680	50,000	47,930	(4.48)	1,360	2M	116B
1399/04/31	53,290	49,850	53,290	50,180	(4.36)	1,633	2M	113B
1399/04/30	56,000	51,860	56,000	52,470	(3.87)	2,175	3M	164B
1399/04/29	55,020	54,390	57,250	54,580	(4.66)	1,519	3M	170B
1399/04/28	53,300	53,300	57,890	57,250	3.83	869	1M	66B
1399/04/25	54,020	54,020	54,020	55,140	(3.02)	354	476K	26B
1399/04/24	56,450	56,320	59,180	56,860	(4.08)	772	807K	46B
1399/04/23	59,230	59,230	60,500	59,280	(4.91)	716	1M	82B
1399/04/22	63,000	58,100	63,980	62,340	2.30	1,269	1M	87B
1399/04/21	60,430	60,430	63,590	60,940	(4.2)	1,007	2M	106B
1399/04/18	65,170	59,020	65,170	63,610	2.48	2,045	3M	192B
1399/04/17	61,000	57,560	63,600	62,070	2.46	2,649	6M	355B
1399/04/16	61,770	58,500	61,790	60,580	2.94	1,663	2M	140B
1399/04/15	57,750	57,750	61,990	58,850	(3.18)	1,469	2M	130B
1399/04/14	63,000	60,340	63,510	60,780	(4.3)	874	1M	89B
1399/04/11	65,900	62,000	66,500	63,510	(1.87)	1,566	2M	131B
1399/04/10	65,400	63,110	65,940	64,720	10.22	1,116	2M	126B
1399/04/08	58,250	57,010	61,450	58,720	(2.15)	1,484	3M	160B
1399/04/07	60,000	59,660	64,500	60,010	(4.44)	1,760	4M	231B
1399/04/04	62,360	62,320	65,450	62,800	(4.27)	952	1M	81B
1399/04/03	68,470	63,330	68,950	65,600	(1.59)	1,882	3M	203B
1399/04/02	63,440	63,300	66,920	66,660	4.58	920	3M	200B
1399/04/01	63,650	63,150	65,350	63,740	(4.11)	2,593	4M	226B
1399/03/31	69,380	62,780	69,380	66,470	0.59	3,626	6M	418B
1399/03/27	66,080	66,080	66,080	66,080	4.99	168	801K	53B
1399/03/24	65,570	65,570	65,570	62,940	0.77	39	125K	8B
1399/03/21	62,457	62,457	62,457	62,457	5.00	238	1M	64B
1399/03/20	59,486	58,000	59,486	59,483	4.99	1,016	3M	172B
1399/03/19	56,859	54,155	56,859	56,654	4.62	538	1M	74B
1399/03/18	54,152	54,152	54,152	54,152	5.00	307	1M	56B
1399/03/17	51,574	51,574	51,574	51,574	5.00	218	1M	59B
1399/03/13	50,101	50,101	50,101	49,119	2.94	253	648K	32B
1399/03/12	47,000	44,151	48,244	47,716	3.85	853	2M	91B
1399/03/11	49,000	44,873	49,000	45,947	(2.72)	901	2M	97B
1399/03/10	47,199	45,200	47,651	47,234	4.08	1,073	2M	90B
1399/03/07	43,124	43,124	47,662	45,382	(0.02)	1,214	2M	89B
1399/03/06	48,000	44,090	48,000	45,393	(2.31)	863	2M	72B
1399/03/03	46,487	44,427	46,487	46,410	4.82	901	3M	124B
1399/02/31	44,872	44,872	44,872	44,274	3.60	468	872K	39B
1399/02/30	42,736	42,736	42,736	42,736	5.00	475	1M	61B
1399/02/29	38,912	38,912	43,008	40,701	(0.63)	3,183	9M	374B
1399/02/28	39,102	39,102	39,102	40,960	(0.48)	115	117K	5B
1399/02/27	39,218	39,218	39,218	41,159	(0.3)	81	72K	3B
1399/02/24	39,755	39,755	39,755	41,282	(1.35)	252	303K	12B
1399/02/23	40,023	40,023	40,023	41,847	(0.67)	80	150K	6B
1399/02/22	40,844	40,844	42,423	42,129	(2.01)	375	492K	20B
1399/02/21	43,000	42,617	45,864	42,993	(4.16)	1,381	3M	118B
1399/02/20	44,660	42,524	46,882	44,859	0.47	1,813	3M	146B
1399/02/17	43,950	41,753	46,147	44,650	(3.49)	1,858	6M	249B
1399/02/14	46,819	46,475	46,819	46,263	3.75	604	884K	41B
1399/02/13	44,606	42,910	44,606	44,590	4.96	772	2M	97B
1399/02/10	42,500	40,947	42,569	42,482	4.79	1,380	3M	134B
1399/02/09	40,542	40,542	40,542	40,542	5.00	623	2M	63B
1399/02/08	38,500	36,950	38,729	38,612	4.68	950	4M	144B
1399/02/07	36,943	35,500	36,943	36,885	4.83	2,460	9M	349B
1399/02/06	35,184	35,184	35,184	35,184	5.00	588	4M	137B
1399/02/03	32,554	32,299	33,589	33,509	4.75	505	2M	66B
1399/02/02	32,200	31,875	33,100	31,990	(4.66)	2,592	6M	185B
1399/02/01	33,100	32,853	35,500	33,552	(2.98)	2,810	8M	255B
1399/01/31	34,915	31,591	34,915	34,582	4.00	1,033	4M	145B
1399/01/30	33,663	33,663	33,663	33,253	3.72	317	1M	39B
1399/01/27	32,000	30,523	32,210	32,060	4.51	724	2M	76B
1399/01/26	29,321	28,068	30,787	30,677	3.83	1,116	5M	147B
1399/01/23	30,470	29,470	30,470	29,544	0.85	225	690K	21B
1399/01/20	29,319	28,501	29,321	29,294	4.90	687	4M	105B
1399/01/19	28,000	26,475	28,377	27,925	3.33	1,620	4M	104B
1399/01/18	27,400	25,550	27,744	27,026	2.28	1,966	4M	110B
1399/01/17	26,497	25,501	26,498	26,423	4.70	1,025	3M	78B
1399/01/16	25,240	24,555	25,240	25,237	4.98	1,771	11M	285B
1399/01/11	24,102	24,102	24,102	24,039	4.72	473	2M	54B
1399/01/10	23,147	23,000	23,147	22,955	4.13	700	2M	45B
1399/01/09	22,201	22,000	22,201	22,045	4.26	1,025	2M	45B
1399/01/06	21,590	21,216	21,661	21,144	2.49	610	1M	29B
1399/01/05	21,216	21,215	21,216	20,630	2.10	428	1M	22B
1398/12/28	19,010	19,010	20,443	20,206	3.78	771	2M	43B
1398/12/27	19,899	19,002	19,900	19,470	(1.03)	574	1M	24B
1398/12/26	20,250	19,010	20,405	19,673	1.07	702	1M	23B
1398/12/25	18,706	18,706	20,000	19,464	(1.15)	534	718K	14B
1398/12/24	20,710	18,880	20,710	19,690	(0.92)	517	632K	12B
1398/12/21	18,674	18,674	20,460	19,873	1.11	1,023	1M	25B
1398/12/20	19,223	19,223	19,869	19,655	(2.86)	874	1M	27B
1398/12/19	20,000	19,405	20,080	20,234	(0.94)	429	483K	9B
1398/12/17	20,132	20,132	20,880	20,426	(3.61)	1,071	2M	35B
1398/12/14	21,899	20,114	21,900	21,191	0.17	1,117	2M	32B
1398/12/13	21,628	20,731	21,987	21,154	(0.24)	1,723	3M	54B
1398/12/12	21,630	21,000	21,634	21,204	2.90	1,187	2M	35B
1398/12/11	19,716	19,715	20,867	20,606	3.68	1,530	3M	56B
1398/12/10	20,512	19,715	20,512	19,874	(4.23)	1,498	2M	49B
1398/12/07	20,500	20,000	21,289	20,752	2.35	1,545	2M	49B
1398/12/06	19,838	19,805	20,304	20,276	4.85	1,195	3M	58B
1398/12/05	19,400	18,602	19,830	19,338	2.35	1,299	2M	44B
1398/12/04	18,500	18,262	19,023	18,894	4.28	1,376	5M	87B
1398/12/03	17,291	17,291	18,997	18,118	(0.46)	843	1M	27B
1398/11/30	17,710	17,710	18,490	18,201	2.59	870	1M	19B
1398/11/29	17,651	17,163	18,774	17,742	(1.18)	872	1M	21B
1398/11/28	18,175	17,819	18,849	17,953	(4.28)	1,247	2M	32B
1398/11/27	18,311	18,311	19,284	18,756	(1.73)	836	1M	25B
1398/11/26	18,300	18,300	19,284	19,086	3.92	1,031	2M	33B
1398/11/23	18,297	17,711	18,399	18,366	4.81	622	1M	24B
1398/11/21	18,011	17,199	18,449	17,523	(3.21)	876	1M	23B
1398/11/20	18,015	17,800	18,490	18,104	0.49	696	1M	19B
1398/11/19	18,550	17,632	18,885	18,015	(2.93)	1,235	2M	38B
1398/11/16	18,600	18,300	18,999	18,559	(2.85)	1,124	2M	31B
1398/11/15	19,512	19,010	19,513	19,104	(4.53)	1,003	2M	37B
1398/11/14	20,864	19,490	20,864	20,010	0.70	1,286	2M	43B
1398/11/13	20,000	19,000	20,026	19,871	4.18	1,237	2M	46B
1398/11/12	19,085	18,740	19,085	19,073	4.93	1,242	2M	40B
1398/11/08	17,800	17,456	18,274	18,177	4.44	1,150	2M	45B
1398/11/07	17,000	16,751	17,800	17,404	2.60	984	2M	36B
1398/11/06	17,976	16,565	17,977	16,963	(2.71)	1,370	4M	60B
1398/11/05	17,988	17,000	17,988	17,436	0.65	982	2M	34B
1398/11/02	17,532	17,000	17,579	17,323	1.77	783	1M	22B
1398/11/01	17,024	16,751	17,300	17,021	3.20	910	2M	28B
1398/10/30	16,937	15,910	16,937	16,493	1.71	940	2M	29B
1398/10/29	16,470	16,000	16,598	16,216	(2.89)	907	2M	28B
1398/10/28	16,717	15,882	17,496	16,698	(0.11)	953	2M	30B
1398/10/25	17,790	16,361	17,790	16,717	(2.93)	736	1M	19B
1398/10/24	17,300	16,800	17,353	17,222	4.21	549	1M	20B
1398/10/23	16,527	16,527	16,527	16,527	5.00	90	512K	8B
1398/10/22	15,740	15,740	15,740	15,740	5.00	52	224K	4B
1398/10/21	14,991	14,991	14,991	14,991	1.99	48	125K	2B
1398/10/18	14,674	14,674	14,674	14,698	(1.84)	34	110K	2B
1398/10/17	14,973	14,973	14,973	14,973	(5.0)	120	182K	3B
1398/10/15	15,761	15,761	15,761	15,761	(5.0)	276	1M	19B
1398/10/14	16,590	16,590	16,590	16,590	(5.0)	55	125K	2B
1398/10/11	17,377	17,100	17,899	17,463	0.48	398	693K	12B
1398/10/10	17,991	17,171	17,991	17,379	(3.85)	794	1M	26B
1398/10/09	18,776	17,646	18,776	18,074	(0.43)	1,048	2M	34B
1398/10/08	18,212	17,621	18,212	18,152	4.65	851	2M	39B
1398/10/07	16,930	16,807	17,372	17,345	4.84	516	2M	31B
1398/10/04	16,501	16,200	16,929	16,545	(1.37)	927	1M	25B
1398/10/03	16,700	16,530	17,200	16,774	(1.66)	738	1M	20B
1398/10/02	17,898	16,602	17,898	17,058	(2.39)	666	1M	19B
1398/10/01	17,505	17,203	18,000	17,475	(0.14)	568	760K	13B
1398/09/30	16,988	16,784	17,850	17,500	2.08	988	2M	31B
1398/09/27	17,699	16,988	17,699	17,143	(4.13)	1,259	2M	39B
1398/09/26	18,600	17,651	18,600	17,882	(3.75)	1,122	2M	34B
1398/09/25	18,611	17,700	18,999	18,579	(0.2)	739	1M	24B
1398/09/24	19,289	17,564	19,408	18,617	0.70	1,029	2M	46B
1398/09/23	17,121	17,121	18,550	18,488	4.65	676	2M	32B
1398/09/20	17,250	16,831	18,210	17,667	0.53	879	2M	40B
1398/09/19	17,853	16,831	17,853	17,574	3.36	685	2M	33B
1398/09/18	16,750	16,450	17,040	17,003	4.77	328	941K	16B
1398/09/17	16,353	14,800	16,353	16,229	4.20	880	3M	47B
1398/09/16	15,147	14,950	15,629	15,575	4.64	473	2M	25B
1398/09/13	14,600	14,300	14,981	14,885	4.32	738	2M	24B
1398/09/12	14,012	13,552	14,600	14,268	0.93	512	1M	16B
1398/09/11	14,926	13,970	14,926	14,137	(3.86)	1,064	3M	41B
1398/09/10	14,420	14,420	15,397	14,705	(2.24)	919	2M	23B
1398/09/09	15,398	14,568	15,398	15,042	1.81	765	2M	26B
1398/09/06	15,040	14,221	15,600	14,774	(0.77)	1,418	3M	45B
1398/09/05	14,932	14,465	14,932	14,889	4.70	1,474	5M	74B
1398/09/04	14,221	14,221	14,221	14,221	5.00	73	179K	3B
1398/09/03	13,309	13,001	13,571	13,544	4.79	310	1M	17B
1398/09/02	12,660	12,370	12,982	12,925	4.54	695	2M	24B
1398/08/29	12,600	11,702	12,600	12,364	2.09	306	514K	6B
1398/08/28	11,500	11,500	12,173	12,111	4.46	466	1M	16B
1398/08/27	11,463	11,463	12,000	11,594	(3.91)	563	2M	23B
1398/08/26	12,066	12,066	12,067	12,066	(5.0)	154	670K	8B
1398/08/25	13,221	12,301	13,299	12,701	0.21	534	867K	11B
1398/08/22	12,455	12,070	12,959	12,674	2.61	911	2M	24B
1398/08/21	12,750	11,950	12,750	12,352	(1.38)	1,022	2M	22B
1398/08/20	12,866	12,031	12,866	12,525	1.38	989	2M	25B
1398/08/19	12,330	11,850	12,381	12,355	4.77	1,312	4M	50B
1398/08/18	11,250	11,250	11,984	11,792	3.31	586	1M	16B
1398/08/14	11,500	11,067	11,592	11,414	(0.84)	503	807K	9B
1398/08/13	11,400	11,250	11,737	11,511	1.49	637	1M	17B
1398/08/12	11,629	11,128	11,947	11,342	(3.08)	840	1M	17B
1398/08/11	12,156	11,000	12,156	11,703	1.08	726	1M	16B
1398/08/08	11,575	11,540	11,581	11,578	4.97	149	277K	3B
1398/08/06	10,642	10,642	11,745	11,030	(1.54)	1,196	4M	40B
1398/08/04	11,105	11,105	11,105	11,202	(4.17)	45	100K	1B
1398/08/01	11,700	11,676	12,000	11,689	(4.89)	177	748K	9B
1398/07/30	12,225	12,225	12,868	12,290	(4.49)	1,604	7M	85B
1398/07/29	12,371	12,371	12,371	12,868	(1.18)	38	28K	351M
1398/07/28	12,422	12,422	12,422	13,022	(0.41)	20	10K	122M
1398/07/24	12,893	12,893	12,893	13,075	(3.65)	33	88K	1B
1398/07/23	13,088	13,088	13,088	13,571	(1.49)	34	36K	469M
1398/07/22	13,742	13,742	13,742	13,776	(4.76)	102	114K	2B
1398/07/21	15,136	14,125	15,140	14,465	(2.71)	332	640K	9B
1398/07/20	14,397	14,126	15,136	14,868	3.14	562	1M	20B
1398/07/17	14,410	14,406	14,647	14,416	(4.93)	536	2M	31B
1398/07/16	15,151	14,889	16,150	15,164	(3.24)	946	4M	57B
1398/07/15	16,700	15,630	16,700	15,672	(4.74)	430	1M	23B
1398/07/10	16,600	16,000	16,600	16,452	3.13	108	240K	4B
1398/07/09	16,000	15,379	16,147	15,953	3.73	1,730	5M	83B
1398/07/08	15,379	15,379	15,379	15,379	5.00	128	556K	9B
1398/07/07	14,647	14,647	14,647	14,647	5.00	151	993K	15B
1398/07/06	13,950	13,950	13,950	13,950	5.00	71	121K	2B
1398/07/03	13,286	13,286	13,286	13,286	4.99	146	348K	5B
1398/07/02	12,570	12,512	12,672	12,654	4.85	298	1M	15B
1398/07/01	12,470	11,686	12,470	12,069	(0.86)	905	2M	27B
1398/06/31	12,734	11,980	12,734	12,174	(1.02)	827	2M	23B
1398/06/30	11,587	11,587	12,650	12,300	1.03	596	2M	19B
1398/06/27	12,780	12,150	12,784	12,175	(4.8)	707	2M	24B
1398/06/26	12,300	11,800	12,966	12,789	3.56	834	2M	26B
1398/06/25	12,348	11,800	12,387	12,349	4.67	660	2M	24B
1398/06/24	11,837	11,103	11,837	11,798	4.65	562	2M	25B
1398/06/23	11,098	10,900	11,446	11,274	3.42	729	2M	27B
1398/06/20	10,800	10,700	11,099	10,901	1.55	631	1M	12B
1398/06/17	11,390	10,610	11,390	10,735	(3.23)	1,000	2M	20B
1398/06/16	10,787	10,600	11,209	11,093	3.71	569	1M	13B
1398/06/13	10,500	10,500	10,861	10,696	3.11	356	737K	8B
1398/06/12	9,860	9,860	10,499	10,373	2.06	379	925K	10B
1398/06/11	10,520	10,032	10,954	10,164	(3.74)	692	2M	18B
1398/06/10	10,566	10,081	10,990	10,559	0.57	634	1M	14B
1398/06/09	10,566	10,160	10,566	10,499	4.33	658	2M	16B
1398/06/06	9,846	9,433	10,425	10,063	1.35	980	3M	34B
1398/06/05	10,399	9,550	10,400	9,929	(0.6)	843	2M	16B
1398/06/04	9,950	9,610	10,027	9,989	4.60	906	3M	27B
1398/06/03	10,110	9,310	10,110	9,550	(2.55)	990	2M	20B
1398/06/02	9,801	9,513	9,801	9,800	4.98	672	2M	21B
1398/05/30	9,336	9,251	9,336	9,335	4.98	277	668K	6B
1398/05/28	8,761	8,761	8,902	8,892	4.87	636	2M	16B
1398/05/27	8,450	8,100	8,748	8,479	1.65	833	2M	17B
1398/05/26	8,498	8,256	8,498	8,341	(0.56)	485	1M	9B
1398/05/23	8,365	8,253	8,500	8,388	0.27	457	929K	8B
1398/05/22	8,760	8,220	8,760	8,365	(0.95)	843	1M	11B
1398/05/20	8,256	8,256	8,459	8,445	4.82	515	1M	12B
1398/05/19	7,999	7,905	8,207	8,057	1.83	489	927K	7B
1398/05/16	7,666	7,600	8,130	7,912	1.36	669	1M	11B
1398/05/15	8,130	7,656	8,130	7,806	(2.4)	446	1M	8B
1398/05/14	8,040	7,850	8,057	7,998	4.22	726	1M	11B
1398/05/13	7,570	7,460	7,770	7,674	3.70	806	3M	20B
1398/05/12	7,200	7,101	7,455	7,400	4.23	325	862K	6B
1398/05/09	7,219	7,051	7,219	7,100	0.61	293	735K	5B
1398/05/08	7,010	7,010	7,137	7,057	(0.08)	272	472K	3B
1398/05/07	7,250	6,951	7,250	7,063	(2.9)	329	810K	6B
1398/05/06	7,549	7,129	7,549	7,274	1.01	381	738K	5B
1398/05/05	7,209	7,000	7,212	7,201	4.83	285	1M	9B
1398/05/02	6,999	6,720	7,000	6,869	0.62	220	566K	4B
1398/05/01	7,168	6,701	7,168	6,827	(2.49)	385	704K	5B
1398/04/31	7,177	6,802	7,177	7,001	2.41	303	642K	4B
1398/04/30	7,000	6,709	7,094	6,836	(3.12)	504	1M	10B
1398/04/29	7,100	6,956	7,400	7,056	(2.58)	305	712K	5B
1398/04/26	6,782	6,782	7,494	7,243	1.47	361	792K	6B
1398/04/25	7,499	7,129	7,499	7,138	(4.88)	286	854K	6B
1398/04/24	7,800	7,295	7,986	7,504	(2.27)	607	1M	11B
1398/04/23	7,740	7,500	7,740	7,678	4.15	394	910K	7B
1398/04/16	7,521	7,521	7,897	7,852	4.40	698	2M	17B
1398/04/15	7,599	7,430	7,809	7,521	0.07	469	1M	8B
1398/04/12	7,594	7,430	7,690	7,516	1.05	450	1M	11B
1398/04/11	7,390	7,129	7,485	7,438	4.33	422	1M	10B
1398/04/10	7,419	6,965	7,419	7,129	(2.73)	456	1M	10B
1398/04/09	7,740	7,180	7,742	7,329	(2.59)	663	2M	13B
1398/04/05	8,000	7,411	8,000	7,524	(3.55)	731	2M	16B
1398/04/04	7,970	7,700	7,970	7,801	(3.67)	469	1M	8B
1398/04/03	8,468	7,702	8,468	8,098	0.41	495	2M	12B
1398/04/02	8,069	8,000	8,069	8,065	4.94	256	650K	5B
1398/04/01	7,677	7,677	7,900	7,685	(4.9)	507	1M	11B
1398/03/29	8,898	8,057	8,898	8,081	(4.72)	250	681K	6B
1398/03/27	8,640	8,353	8,899	8,481	(3.42)	108	239K	2B
1398/03/26	8,760	8,420	8,818	8,781	4.55	600	3M	24B
1398/03/25	7,945	7,944	8,633	8,399	0.61	687	2M	16B
1398/03/22	8,280	8,248	8,650	8,348	(3.85)	707	2M	15B
1398/03/21	9,120	8,371	9,120	8,682	(0.34)	813	2M	18B
1398/03/20	8,695	8,402	8,741	8,712	4.65	308	964K	8B
1398/03/19	8,200	8,000	8,400	8,325	4.06	598	2M	18B
1398/03/18	8,090	7,801	8,090	8,000	3.80	658	2M	19B
1398/03/13	7,714	7,600	7,714	7,707	4.90	567	3M	26B
1398/03/12	7,347	7,347	7,347	7,347	4.99	198	2M	16B
1398/03/11	6,800	6,501	7,134	6,998	2.99	349	2M	11B
1398/03/08	7,030	6,701	7,030	6,795	0.44	481	2M	10B
1398/03/07	6,897	6,553	7,000	6,765	(1.26)	860	3M	18B
1398/03/01	7,200	6,760	7,210	6,851	(2.49)	429	1M	7B
1398/02/31	6,930	6,930	7,150	7,026	1.69	376	1M	8B
1398/02/30	7,030	6,831	7,030	6,909	(2.37)	446	1M	10B
1398/02/29	7,230	6,917	7,380	7,077	(2.8)	1,049	4M	26B
1398/02/28	7,540	7,136	7,540	7,281	(3.06)	1,221	3M	23B
1398/02/25	7,530	7,185	7,530	7,511	4.73	1,098	5M	37B
1398/02/24	7,172	7,172	7,172	7,172	4.99	83	242K	2B
1398/02/23	6,790	6,737	6,839	6,831	4.87	154	840K	6B
1398/02/22	6,680	6,120	6,728	6,514	1.51	749	2M	15B
1398/02/21	6,487	6,010	6,496	6,417	3.72	774	4M	25B
1398/02/18	6,011	5,900	6,299	6,187	2.93	622	3M	17B
1398/02/17	6,310	5,851	6,310	6,011	(2.15)	680	3M	19B
1398/02/16	6,350	5,800	6,388	6,143	0.74	901	4M	25B
1398/02/15	6,121	5,569	6,121	6,098	4.60	831	5M	31B
1398/02/14	5,830	5,830	5,830	5,830	4.99	281	2M	12B
1398/02/11	5,550	5,302	5,700	5,553	2.28	977	4M	23B
1398/02/10	5,451	5,353	5,650	5,429	(3.55)	538	3M	14B
1398/02/09	5,790	5,331	5,790	5,629	0.32	456	1M	7B
1398/02/08	5,555	5,490	5,700	5,611	3.35	303	1M	6B
1398/02/07	5,300	5,277	5,550	5,429	2.38	340	943K	5B
1398/02/04	5,301	5,250	5,400	5,303	(2.91)	486	2M	10B
1398/02/03	5,555	5,404	5,584	5,462	(3.97)	372	1M	7B
1398/02/02	5,850	5,401	5,856	5,688	1.97	586	3M	15B
1398/01/31	5,580	5,331	5,595	5,578	4.67	310	2M	9B
1398/01/28	5,329	5,329	5,329	5,329	(4.99)	147	794K	4B
1398/01/27	5,790	5,603	5,790	5,609	(4.88)	687	4M	21B
1398/01/26	5,780	5,650	6,063	5,897	2.11	733	3M	18B
1398/01/25	6,077	5,660	6,077	5,775	(3.06)	784	3M	17B
1398/01/24	5,969	5,850	5,969	5,957	4.78	960	5M	33B
1398/01/21	5,685	5,622	5,685	5,685	4.99	348	2M	12B
1398/01/20	5,200	5,080	5,496	5,415	3.44	748	3M	18B
1398/01/19	5,370	5,175	5,399	5,235	(3.89)	974	3M	17B
1398/01/18	5,500	5,250	5,500	5,447	3.97	694	4M	23B
1398/01/17	5,200	4,950	5,371	5,239	2.40	918	4M	20B
1398/01/11	5,004	4,880	5,139	5,116	4.51	1,162	6M	29B
1398/01/10	4,777	4,680	4,982	4,895	3.16	832	5M	23B
1398/01/07	4,810	4,650	4,937	4,745	(0.44)	667	2M	11B
1398/01/06	4,780	4,660	4,821	4,766	2.32	766	3M	15B
1398/01/05	4,450	4,450	4,712	4,658	3.79	770	4M	20B
1397/12/28	4,409	4,400	4,590	4,488	2.40	395	2M	7B
1397/12/27	4,385	4,281	4,445	4,383	2.26	388	1M	6B
1397/12/26	4,241	4,230	4,370	4,286	(2.39)	556	3M	11B
1397/12/25	4,411	4,380	4,579	4,391	(4.75)	372	2M	7B
1397/12/22	4,667	4,400	4,667	4,610	3.71	1,250	6M	29B
1397/12/21	4,427	4,350	4,459	4,445	4.66	855	5M	24B
1397/12/20	4,085	4,001	4,272	4,247	4.37	535	3M	15B
1397/12/19	4,040	4,001	4,148	4,069	(1.93)	348	1M	6B
1397/12/18	4,250	3,980	4,250	4,149	(0.95)	657	3M	11B
1397/12/15	4,068	4,068	4,271	4,189	8.10	493	3M	13B
1397/12/12	3,789	3,780	3,937	3,875	1.33	295	1M	4B
1397/12/11	3,872	3,778	3,888	3,824	0.08	147	399K	2B
1397/12/08	3,887	3,750	3,887	3,821	0.82	195	720K	3B
1397/12/07	3,790	3,775	3,840	3,790	0.13	198	1M	4B
1397/12/06	3,890	3,722	3,894	3,785	(1.61)	308	871K	3B
1397/12/05	3,939	3,792	3,939	3,847	(0.98)	238	844K	3B
1397/12/04	4,000	3,850	4,049	3,885	(2.48)	259	822K	3B
1397/12/01	4,120	3,910	4,120	3,984	(2.62)	315	1M	4B
1397/11/30	4,000	3,919	4,150	4,091	3.10	517	2M	7B
1397/11/29	3,860	3,860	3,987	3,968	4.48	460	3M	10B
1397/11/28	3,874	3,713	3,874	3,798	0.80	213	692K	3B
1397/11/27	3,800	3,755	3,846	3,768	0.05	102	306K	1B
1397/11/24	3,832	3,715	3,832	3,766	(1.72)	158	364K	1B
1397/11/23	3,850	3,756	3,874	3,832	0.52	213	690K	3B
1397/11/21	3,850	3,780	3,854	3,812	0.18	93	322K	1B
1397/11/17	3,914	3,752	3,914	3,805	(1.55)	128	215K	817M
1397/11/16	3,750	3,750	3,918	3,865	2.66	175	651K	3B
1397/11/15	3,820	3,690	3,855	3,765	(0.26)	116	316K	1B
1397/11/14	3,878	3,680	3,878	3,775	(1.59)	144	621K	2B
1397/11/13	3,800	3,800	3,893	3,836	1.59	141	429K	2B
1397/11/10	3,800	3,710	3,845	3,776	(0.63)	162	319K	1B
1397/11/09	3,800	3,741	3,851	3,800	(0.47)	224	757K	3B
1397/11/08	3,860	3,770	3,900	3,818	(1.45)	129	395K	2B
1397/11/07	4,000	3,822	4,000	3,874	(3.44)	259	655K	3B
1397/11/06	4,050	3,920	4,096	4,012	1.93	356	736K	3B
1397/11/03	3,780	3,780	3,945	3,936	4.74	357	1M	6B
1397/11/02	3,670	3,670	3,816	3,758	1.54	224	663K	2B
1397/11/01	3,725	3,671	3,749	3,701	(4.04)	248	715K	3B
1397/10/30	4,040	3,790	4,040	3,857	(3.31)	581	2M	9B
1397/10/29	4,151	3,924	4,153	3,989	(3.41)	928	4M	16B
1397/10/26	4,101	4,040	4,196	4,130	1.60	368	1M	6B
1397/10/25	4,070	4,000	4,145	4,065	(1.26)	542	2M	6B
1397/10/24	4,289	4,104	4,289	4,117	(4.68)	1,008	5M	22B
1397/10/23	4,350	4,172	4,437	4,319	1.77	527	2M	11B
1397/10/22	4,169	4,090	4,284	4,244	4.02	425	1M	5B
1397/10/19	4,298	4,031	4,298	4,080	(3.84)	638	3M	12B
1397/10/18	4,364	4,172	4,449	4,243	(3.28)	382	985K	4B
1397/10/17	4,479	4,330	4,479	4,387	0.0	238	701K	3B
1397/10/16	4,525	4,331	4,525	4,387	(3.62)	391	1M	6B
1397/10/15	4,500	4,450	4,666	4,552	2.43	538	2M	10B
1397/10/12	4,359	4,294	4,458	4,444	4.66	516	4M	17B
1397/10/11	4,115	4,060	4,370	4,246	1.97	653	3M	12B
1397/10/10	4,297	4,120	4,297	4,164	(2.23)	256	945K	4B
1397/10/09	4,161	4,113	4,339	4,259	(0.37)	288	1M	5B
1397/10/08	4,340	4,250	4,370	4,275	(0.3)	267	1M	5B
1397/10/05	4,359	4,221	4,359	4,288	(0.19)	328	2M	8B
1397/10/04	4,150	4,150	4,370	4,296	2.53	402	1M	6B
1397/10/03	4,380	4,161	4,380	4,190	(3.32)	558	4M	15B
1397/10/02	4,360	4,221	4,361	4,334	4.33	601	3M	13B
1397/10/01	4,120	3,990	4,380	4,154	(1.1)	1,169	7M	31B
1397/09/28	4,302	4,083	4,450	4,200	(2.26)	862	4M	17B
1397/09/27	4,300	4,151	4,348	4,297	3.77	1,287	7M	31B
1397/09/26	4,159	4,050	4,184	4,141	3.91	1,103	8M	33B
1397/09/25	3,890	3,821	4,009	3,985	4.35	368	3M	11B
1397/09/24	3,739	3,601	3,827	3,819	4.77	752	5M	18B
1397/09/21	3,591	3,510	3,671	3,645	4.23	456	3M	11B
1397/09/20	3,429	3,400	3,600	3,497	1.42	332	2M	8B
1397/09/19	3,600	3,415	3,610	3,448	(4.06)	492	2M	8B
1397/09/18	3,634	3,517	3,698	3,594	(1.35)	457	2M	6B
1397/09/17	3,686	3,520	3,740	3,643	(1.19)	507	2M	8B
1397/09/14	3,622	3,582	3,754	3,687	3.10	883	4M	16B
1397/09/13	3,470	3,301	3,614	3,576	3.89	835	6M	22B
1397/09/12	3,330	3,285	3,449	3,442	4.78	314	2M	8B
1397/09/11	3,250	3,210	3,400	3,285	(1.88)	390	2M	7B
1397/09/10	3,450	3,293	3,450	3,348	(3.4)	159	1M	4B
1397/09/07	3,640	3,420	3,640	3,466	(3.7)	455	2M	8B
1397/09/06	3,700	3,476	3,748	3,599	(1.61)	974	5M	19B
1397/09/05	3,670	3,510	3,685	3,658	4.22	1,661	12M	45B
1397/09/03	3,510	3,500	3,510	3,510	5.00	702	11M	40B
1397/08/30	3,352	3,352	3,352	3,343	4.70	29	141K	473M
1397/08/29	3,043	3,043	3,271	3,193	2.47	117	559K	2B
1397/08/28	3,005	3,005	3,210	3,116	0.23	80	411K	1B
1397/08/27	3,250	3,096	3,250	3,109	(4.57)	151	643K	2B
1397/08/26	3,266	3,220	3,346	3,258	(2.31)	116	448K	1B
1397/08/23	3,265	3,250	3,369	3,335	2.14	137	481K	2B
1397/08/22	3,080	3,080	3,327	3,265	2.96	153	749K	2B
1397/08/21	3,299	3,100	3,299	3,171	(1.43)	104	472K	1B
1397/08/20	3,360	3,151	3,360	3,217	(2.99)	98	537K	2B
1397/08/19	3,303	3,250	3,390	3,316	(0.87)	74	198K	656M
1397/08/15	3,407	3,304	3,440	3,345	(1.5)	86	249K	834M
1397/08/14	3,301	3,301	3,445	3,396	0.15	75	249K	845M
1397/08/13	3,399	3,300	3,473	3,391	(0.59)	66	163K	553M
1397/08/12	3,408	3,315	3,524	3,411	1.40	75	292K	997M
1397/08/09	3,291	3,290	3,420	3,364	2.40	72	246K	826M
1397/08/07	3,200	3,190	3,309	3,285	4.22	135	420K	1B
1397/08/06	3,000	2,956	3,215	3,152	1.94	59	171K	538M
1397/08/05	3,109	3,000	3,266	3,092	(0.93)	70	324K	1B
1397/08/02	3,109	3,109	3,180	3,121	(4.61)	132	897K	3B
1397/08/01	3,300	3,262	3,395	3,272	(4.69)	65	233K	762M
1397/07/30	3,480	3,376	3,539	3,433	1.69	125	592K	2B
1397/07/29	3,432	3,222	3,499	3,376	(0.41)	204	1M	4B
1397/07/28	3,330	3,250	3,396	3,390	4.79	179	1M	4B
1397/07/25	3,200	3,171	3,254	3,235	(1.04)	122	462K	1B
1397/07/24	3,330	3,167	3,367	3,269	1.77	205	711K	2B
1397/07/23	3,137	3,137	3,293	3,212	7.50	159	890K	3B
1397/07/22	2,988	2,988	2,988	2,988	(4.99)	14	332K	992M
1397/07/21	3,145	3,145	3,199	3,145	(4.98)	72	372K	1B
1397/07/18	3,309	3,309	3,389	3,310	(4.97)	118	795K	3B
1397/07/17	3,435	3,419	3,699	3,483	(3.2)	389	2M	8B
1397/07/16	3,598	3,598	3,598	3,598	(4.99)	21	136K	488M
1397/07/15	3,637	3,637	3,637	3,787	(1.07)	14	27K	98M
1397/07/14	3,809	3,809	4,000	3,828	(4.51)	278	2M	7B
1397/07/11	4,009	4,009	4,009	4,009	(5.0)	44	142K	567M
1397/07/10	4,220	4,220	4,220	4,220	(5.0)	40	223K	942M
1397/07/09	4,839	4,380	4,839	4,442	(3.64)	333	2M	10B
1397/07/08	4,705	4,322	4,705	4,610	2.88	830	5M	21B
1397/07/07	4,515	4,400	4,516	4,481	4.19	489	2M	8B
1397/07/04	4,297	4,130	4,303	4,301	4.93	330	4M	17B
1397/07/03	4,120	3,960	4,124	4,099	4.35	288	2M	8B
1397/07/02	4,079	3,821	4,099	3,928	(0.03)	315	2M	6B
1397/07/01	3,954	3,799	3,954	3,929	4.33	262	2M	6B
1397/06/31	3,766	3,750	3,766	3,766	4.99	160	1M	4B
1397/06/27	3,520	3,350	3,620	3,587	4.03	493	3M	11B
1397/06/26	3,549	3,331	3,549	3,448	(0.09)	423	2M	6B
1397/06/25	3,501	3,336	3,676	3,451	12.85	254	1M	4B
1397/06/20	3,153	3,153	3,450	3,308	(0.3)	572	4M	13B
1397/06/19	3,197	3,197	3,356	3,318	8.89	264	2M	5B
1397/06/18	3,047	3,047	3,047	3,047	5.00	22	181K	550M
1397/06/17	2,902	2,902	2,902	2,902	4.99	29	185K	538M
1397/06/14	2,764	2,764	2,764	2,764	4.98	45	199K	550M
1397/06/13	2,644	2,550	2,644	2,633	4.53	77	506K	1B
1397/06/12	2,500	2,489	2,579	2,519	0.20	63	345K	869M
1397/06/11	2,528	2,483	2,551	2,514	(2.1)	42	188K	471M
1397/06/10	2,629	2,530	2,629	2,568	1.90	47	156K	404M
1397/06/07	2,600	2,441	2,650	2,520	(1.91)	73	535K	1B
1397/06/06	2,653	2,511	2,653	2,569	0.12	57	288K	740M
1397/06/05	2,600	2,438	2,650	2,566	0.0	89	326K	836M
1397/06/04	2,483	2,483	2,568	2,566	4.91	101	601K	2B
1397/06/03	2,449	2,350	2,466	2,446	4.13	108	447K	1B
1397/05/30	2,371	2,340	2,398	2,349	(0.76)	58	224K	525M
1397/05/29	2,377	2,352	2,420	2,367	(0.08)	57	251K	595M
1397/05/28	2,380	2,339	2,384	2,369	0.17	44	186K	441M
1397/05/27	2,361	2,361	2,397	2,365	0.51	26	92K	220M
1397/05/24	2,405	2,313	2,405	2,353	(0.63)	31	90K	210M
1397/05/23	2,420	2,310	2,420	2,368	(2.15)	42	141K	331M
1397/05/22	2,529	2,375	2,529	2,420	(3.2)	79	316K	766M
1397/05/21	2,555	2,440	2,555	2,500	2.71	141	569K	1B
1397/05/20	2,434	2,430	2,434	2,434	4.96	99	663K	2B
1397/05/17	2,309	2,309	2,319	2,319	4.98	43	319K	739M
1397/05/16	2,200	2,158	2,258	2,209	(2.52)	58	267K	590M
1397/05/15	2,266	2,266	2,266	2,266	(4.99)	33	314K	711M
1397/05/13	2,271	2,271	2,271	2,385	(0.04)	1	1K	2M
1397/05/10	2,538	2,298	2,538	2,386	(1.32)	60	231K	551M
1397/05/09	2,260	2,260	2,462	2,418	3.11	58	417K	1B
1397/05/08	2,489	2,305	2,489	2,345	(1.72)	61	276K	648M
1397/05/07	2,386	2,386	2,386	2,386	4.97	60	318K	760M
1397/05/06	2,271	2,265	2,273	2,273	4.99	59	238K	540M
1397/05/03	2,180	2,135	2,200	2,165	(0.51)	56	249K	538M
1397/05/02	2,200	2,134	2,200	2,176	(1.27)	29	131K	282M
1397/05/01	2,264	2,149	2,264	2,204	(1.56)	51	159K	348M
1397/04/31	2,370	2,184	2,370	2,239	(2.23)	83	326K	729M
1397/04/30	2,380	2,280	2,490	2,290	(4.5)	139	814K	2B
1397/04/26	2,390	2,310	2,480	2,398	(0.33)	28	43K	102M
1397/04/25	2,440	2,332	2,440	2,406	(1.43)	37	75K	177M
1397/04/24	2,370	2,370	2,409	2,441	(0.37)	16	28K	66M
1397/04/23	2,480	2,360	2,480	2,450	0.91	41	129K	317M
1397/04/20	2,411	2,373	2,495	2,428	(2.76)	50	120K	286M
1397/04/19	2,521	2,411	2,521	2,497	(0.12)	10	16K	41M
1397/04/17	2,461	2,380	2,497	2,500	(0.12)	9	7K	17M
1397/04/16	2,555	2,488	2,555	2,503	(0.2)	29	104K	261M
1397/04/13	2,460	2,450	2,554	2,508	(0.44)	24	53K	131M
1397/04/12	2,628	2,484	2,628	2,519	0.0	12	50K	125M
1397/04/11	2,454	2,453	2,530	2,519	(0.43)	8	31K	76M
1397/04/10	2,560	2,483	2,560	2,530	(2.39)	29	129K	323M
1397/04/09	2,500	2,500	2,684	2,592	0.23	30	84K	218M
1397/04/06	2,600	2,461	2,637	2,586	(0.12)	41	119K	308M
1397/04/05	2,550	2,526	2,665	2,589	(2.6)	70	354K	917M
1397/04/04	2,767	2,627	2,767	2,658	(3.87)	126	522K	1B
1397/04/03	2,918	2,693	2,918	2,765	(0.61)	98	321K	888M
1397/04/02	2,782	2,666	2,889	2,782	4.98	92	451K	1B
1397/03/30	2,653	2,649	2,653	2,650	4.87	61	218K	578M
1397/03/29	2,520	2,495	2,530	2,527	4.85	48	234K	592M
1397/03/28	2,410	2,400	2,410	2,410	4.97	81	568K	1B
1397/03/27	2,280	2,280	2,357	2,296	2.27	27	105K	247M
1397/03/23	2,234	2,223	2,266	2,245	2.42	61	215K	483M
1397/03/22	2,170	2,160	2,237	2,192	(0.41)	31	94K	205M
1397/03/21	2,230	2,175	2,250	2,201	0.55	43	111K	245M
1397/03/20	2,235	2,145	2,235	2,189	1.67	49	192K	422M
1397/03/19	2,140	2,130	2,189	2,153	0.0	29	73K	158M
1397/03/13	2,145	2,120	2,180	2,153	(0.42)	26	66K	140M
1397/03/12	2,140	2,121	2,190	2,162	(0.83)	24	93K	200M
1397/03/09	2,140	2,140	2,224	2,180	0.05	20	85K	185M
1397/03/08	2,160	2,140	2,170	2,179	(0.09)	11	22K	48M
1397/03/07	2,200	2,145	2,200	2,181	(0.95)	36	154K	335M
1397/03/06	2,151	2,151	2,212	2,202	4.51	76	236K	519M
1397/03/05	2,122	2,094	2,130	2,107	(2.23)	78	252K	532M
1397/03/02	2,160	2,105	2,177	2,155	(0.28)	22	43K	92M
1397/03/01	2,150	2,120	2,155	2,161	(0.14)	17	20K	42M
1397/02/31	2,174	2,077	2,216	2,164	(0.96)	21	110K	234M
1397/02/30	2,185	2,165	2,270	2,185	0.88	34	87K	193M
1397/02/29	2,180	2,160	2,200	2,166	0.19	12	41K	89M
1397/02/26	2,166	2,156	2,200	2,162	0.0	8	8K	18M
1397/02/25	2,191	2,166	2,191	2,162	0.05	13	19K	41M
1397/02/24	2,074	2,074	2,210	2,161	0.89	35	89K	194M
1397/02/23	2,074	2,074	2,165	2,142	1.56	45	200K	430M
1397/02/22	2,133	2,090	2,155	2,109	0.05	10	13K	28M
1397/02/19	2,064	2,060	2,090	2,108	(1.22)	33	100K	207M
1397/02/18	2,086	2,086	2,169	2,134	(0.14)	22	44K	94M
1397/02/17	2,135	2,063	2,135	2,137	(0.23)	19	28K	59M
1397/02/16	2,073	2,073	2,135	2,142	(0.42)	17	38K	79M
1397/02/15	2,222	2,073	2,222	2,151	(0.37)	33	85K	182M
1397/02/11	2,145	2,090	2,217	2,159	2.23	63	180K	391M
1397/02/10	2,100	2,064	2,134	2,112	(2.76)	45	146K	304M
1397/02/09	2,220	2,189	2,220	2,172	0.32	15	44K	98M
1397/02/08	2,085	2,085	2,188	2,165	3.89	83	337K	730M
1397/02/05	2,116	2,060	2,160	2,084	(1.56)	41	217K	453M
1397/02/04	2,220	2,071	2,221	2,117	(2.85)	67	251K	531M
1397/02/03	2,183	2,180	2,220	2,179	0.28	21	48K	106M
1397/02/02	2,220	2,180	2,220	2,173	0.05	14	26K	56M
1397/02/01	2,170	2,150	2,199	2,172	0.05	21	63K	137M
1397/01/29	2,123	2,123	2,199	2,171	0.09	27	31K	69M
1397/01/28	2,120	2,115	2,161	2,169	(0.73)	18	70K	149M
1397/01/27	2,120	2,120	2,220	2,185	0.05	16	21K	47M
1397/01/26	2,112	2,112	2,199	2,184	0.05	19	60K	131M
1397/01/22	2,200	2,170	2,244	2,183	0.78	38	118K	260M
1397/01/21	2,150	2,150	2,200	2,166	0.14	11	16K	36M
1397/01/20	2,190	2,153	2,200	2,163	(4.55)	43	230K	497M
1397/01/19	2,231	2,200	2,232	2,266	(1.56)	27	83K	184M
1397/01/18	2,283	2,240	2,310	2,302	(1.96)	52	123K	278M
1397/01/15	2,302	2,302	2,395	2,348	(0.59)	29	92K	215M
1397/01/14	2,294	2,294	2,398	2,362	(0.17)	19	43K	100M
1397/01/08	2,336	2,336	2,398	2,366	0.47	28	142K	338M
1397/01/07	2,355	2,330	2,355	2,355	(0.04)	13	43K	101M
1397/01/06	2,361	2,291	2,435	2,356	(2.28)	48	187K	440M
1397/01/05	2,353	2,353	2,453	2,411	(1.43)	32	121K	289M
1396/12/28	2,470	2,383	2,480	2,446	3.29	150	558K	1B
1396/12/27	2,370	2,340	2,376	2,368	4.64	77	293K	695M
1396/12/26	2,186	2,165	2,297	2,263	3.43	83	339K	768M
1396/12/23	2,207	2,179	2,207	2,188	0.37	41	152K	332M
1396/12/22	2,200	2,150	2,200	2,180	1.16	41	172K	375M
1396/12/21	2,149	2,142	2,209	2,155	1.89	43	243K	524M
1396/12/20	2,203	2,110	2,203	2,115	(4.77)	142	790K	2B
1396/12/19	2,307	2,201	2,355	2,221	(3.77)	79	297K	660M
1396/12/16	2,311	2,273	2,326	2,308	(1.58)	56	168K	386M
1396/12/15	2,377	2,310	2,377	2,345	(2.45)	64	240K	563M
1396/12/14	2,449	2,361	2,500	2,404	(0.91)	67	237K	570M
1396/12/13	2,470	2,371	2,470	2,426	1.59	58	214K	519M
1396/12/12	2,422	2,380	2,440	2,388	0.13	27	84K	200M
1396/12/09	2,380	2,350	2,400	2,385	(0.08)	46	105K	250M
1396/12/08	2,400	2,353	2,400	2,387	(1.2)	66	131K	310M
1396/12/07	2,380	2,380	2,400	2,416	(1.51)	37	115K	274M
1396/12/06	2,452	2,380	2,499	2,453	(0.93)	54	92K	223M
1396/12/05	2,520	2,433	2,520	2,476	(0.68)	37	165K	409M
1396/12/02	2,499	2,480	2,525	2,493	0.61	36	127K	317M
1396/11/30	2,540	2,429	2,540	2,478	(2.67)	70	195K	483M
1396/11/29	2,521	2,521	2,577	2,546	0.08	53	173K	442M
1396/11/28	2,576	2,505	2,577	2,544	(0.16)	48	147K	375M
1396/11/25	2,580	2,525	2,580	2,548	(0.55)	56	175K	445M
1396/11/24	2,520	2,520	2,597	2,562	(0.27)	31	69K	177M
1396/11/23	2,600	2,533	2,600	2,569	(1.12)	52	124K	318M
1396/11/21	2,650	2,570	2,650	2,598	(2.73)	71	186K	482M
1396/11/18	2,720	2,606	2,730	2,671	0.45	39	119K	319M
1396/11/17	2,640	2,570	2,721	2,659	1.22	120	440K	1B
1396/11/16	2,670	2,557	2,721	2,627	(2.31)	122	307K	807M
1396/11/15	2,783	2,605	2,783	2,689	(0.37)	96	341K	917M
1396/11/14	2,599	2,570	2,710	2,699	4.57	197	922K	2B
1396/11/11	2,560	2,539	2,636	2,581	0.51	87	300K	774M
1396/11/10	2,564	2,501	2,639	2,568	(1.83)	77	123K	313M
1396/11/09	2,600	2,567	2,675	2,616	(0.61)	83	173K	453M
1396/11/08	2,725	2,566	2,777	2,632	(2.45)	68	132K	344M
1396/11/07	2,798	2,660	2,800	2,698	(3.61)	108	278K	751M
1396/11/04	2,888	2,759	2,900	2,799	(3.62)	155	414K	1B
1396/11/03	2,967	2,815	2,967	2,904	2.76	209	675K	2B
1396/11/02	2,580	2,580	2,838	2,826	4.55	122	1M	4B
1396/10/24	5,297	5,150	5,370	5,257	1.21	237	596K	3B
1396/10/23	5,300	5,169	5,300	5,194	(0.33)	64	184K	956M
1396/10/20	5,200	5,171	5,250	5,211	0.08	50	64K	334M
1396/10/19	5,320	5,170	5,320	5,207	0.08	59	57K	298M
1396/10/18	5,332	5,151	5,350	5,203	(2.35)	203	478K	2B
1396/10/17	5,340	5,300	5,435	5,328	(0.67)	84	132K	704M
1396/10/16	5,450	5,331	5,450	5,364	0.92	80	98K	524M
1396/10/13	5,350	5,300	5,400	5,315	(0.69)	56	88K	470M
1396/10/12	5,488	5,330	5,488	5,352	0.49	54	79K	422M
1396/10/11	5,388	5,300	5,500	5,326	1.49	29	78K	414M
1396/10/10	5,360	5,200	5,378	5,248	(3.42)	105	155K	811M
1396/10/09	5,685	5,350	5,685	5,434	(2.62)	67	119K	649M
1396/10/06	5,510	5,500	5,665	5,580	0.50	44	105K	587M
1396/10/05	5,670	5,508	5,670	5,552	(0.86)	53	92K	513M
1396/10/04	5,749	5,562	5,750	5,600	(1.04)	46	210K	1B
1396/10/03	5,671	5,600	5,701	5,659	0.30	47	79K	450M
1396/10/02	5,878	5,567	5,878	5,642	(1.6)	72	158K	891M
1396/09/29	5,849	5,700	5,849	5,734	1.74	83	173K	992M
1396/09/28	5,520	5,499	5,767	5,636	2.60	132	527K	3B
1396/09/27	5,492	5,441	5,548	5,493	0.55	46	120K	660M
1396/09/26	5,448	5,368	5,555	5,463	2.05	103	211K	1B
1396/09/25	5,500	5,326	5,500	5,353	(1.33)	109	268K	1B
1396/09/22	5,381	5,380	5,500	5,425	(0.13)	104	274K	1B
1396/09/21	5,450	5,302	5,510	5,432	(1.38)	162	419K	2B
1396/09/20	5,504	5,491	5,550	5,508	(0.76)	43	104K	572M
1396/09/19	5,555	5,523	5,599	5,550	(0.38)	28	84K	466M
1396/09/18	5,534	5,500	5,600	5,571	(0.46)	39	56K	311M
1396/09/14	5,720	5,555	5,720	5,597	(1.51)	33	67K	375M
1396/09/13	5,511	5,511	5,689	5,683	(0.16)	16	10K	59M
1396/09/12	5,589	5,580	5,700	5,692	(1.09)	20	41K	230M
1396/09/11	5,778	5,640	5,887	5,755	1.53	59	105K	604M
1396/09/08	5,830	5,612	5,830	5,668	(1.27)	54	68K	383M
1396/09/07	5,750	5,519	5,890	5,741	2.10	156	300K	2B
1396/09/05	5,623	5,544	5,720	5,623	2.42	231	449K	3B
1396/09/04	5,400	5,263	5,610	5,490	2.31	160	451K	2B
1396/09/01	5,450	5,254	5,450	5,366	(2.44)	78	236K	1B
1396/08/30	5,489	5,400	5,580	5,500	1.57	65	111K	612M
1396/08/29	5,403	5,371	5,491	5,415	(0.02)	143	5M	25B
1396/08/27	5,425	5,400	5,443	5,416	(0.06)	20	39K	209M
1396/08/24	5,408	5,402	5,500	5,419	0.11	31	32K	172M
1396/08/23	5,430	5,396	5,480	5,413	(0.15)	72	238K	1B
1396/08/22	5,402	5,402	5,470	5,421	(0.02)	73	142K	772M
1396/08/21	5,451	5,404	5,499	5,422	(0.35)	47	117K	636M
1396/08/20	5,424	5,424	5,567	5,441	0.07	31	34K	184M
1396/08/17	5,437	5,422	5,549	5,437	0.31	42	43K	236M
1396/08/16	5,413	5,382	5,478	5,420	(1.2)	60	111K	604M
1396/08/15	5,465	5,417	5,569	5,486	(0.58)	33	58K	317M
1396/08/14	5,510	5,455	5,598	5,518	0.02	67	84K	466M
1396/08/13	5,539	5,491	5,600	5,517	1.04	31	82K	452M
1396/08/10	5,502	5,430	5,523	5,460	0.76	77	81K	444M
1396/08/09	5,410	5,410	5,547	5,419	(0.37)	45	105K	571M
1396/08/08	5,450	5,402	5,500	5,439	(1.09)	132	367K	2B
1396/08/07	5,520	5,454	5,520	5,499	(0.78)	39	82K	452M
1396/08/06	5,660	5,540	5,660	5,542	0.71	38	46K	254M
1396/08/03	5,778	5,496	5,675	5,503	(2.17)	75	254K	1B
1396/08/02	5,750	5,541	5,750	5,625	(3.55)	56	113K	635M
1396/08/01	5,714	5,713	5,898	5,832	(0.19)	28	11K	64M
1396/07/30	5,849	5,800	5,945	5,843	0.48	33	46K	272M
1396/07/29	5,946	5,733	5,946	5,815	0.59	44	48K	280M
1396/07/26	5,900	5,605	5,990	5,781	(2.02)	204	604K	3B
1396/07/25	6,000	5,642	6,000	5,900	2.45	100	263K	2B
1396/07/24	5,690	5,601	5,794	5,759	4.35	103	169K	974M
1396/07/23	5,599	5,500	5,599	5,519	0.11	33	41K	224M
1396/07/22	5,497	5,497	5,612	5,513	0.60	49	52K	287M
1396/07/19	5,620	5,441	5,620	5,480	0.13	38	92K	506M
1396/07/18	5,629	5,442	5,629	5,473	0.16	20	57K	310M
1396/07/17	5,570	5,409	5,570	5,464	0.50	31	49K	271M
1396/07/16	5,752	5,365	5,752	5,437	(3.72)	178	548K	3B
1396/07/15	5,860	5,612	5,880	5,647	(4.4)	297	1M	6B
1396/07/12	5,963	5,861	5,999	5,907	(0.32)	27	54K	318M
1396/07/11	5,891	5,862	5,895	5,926	(0.34)	23	27K	160M
1396/07/10	5,917	5,889	6,000	5,946	(0.68)	29	44K	258M
1396/07/05	5,946	5,945	6,087	5,987	0.03	30	42K	254M
1396/07/04	5,950	5,931	6,010	5,985	(0.1)	28	48K	290M
1396/07/03	6,000	5,962	6,100	5,991	(0.03)	52	65K	387M
1396/07/02	5,966	5,960	6,075	5,993	(1.48)	40	89K	531M
1396/07/01	6,060	5,958	6,139	6,083	(0.26)	76	82K	497M
1396/06/29	6,100	6,050	6,148	6,099	1.08	123	214K	1B
1396/06/28	5,995	5,930	6,110	6,034	1.79	106	228K	1B
1396/06/27	5,887	5,887	6,000	5,928	0.70	63	107K	632M
1396/06/26	6,050	5,815	6,050	5,887	(2.44)	131	399K	2B
1396/06/25	5,900	5,900	6,148	6,034	1.34	114	114K	690M
1396/06/22	5,900	5,900	6,059	5,954	(1.06)	100	269K	2B
1396/06/21	5,856	5,856	6,060	6,018	1.84	77	186K	1B
1396/06/20	5,865	5,856	5,966	5,909	0.48	16	39K	234M
1396/06/19	5,850	5,850	6,000	5,881	(0.74)	29	51K	301M
1396/06/15	5,856	5,856	6,059	5,925	(0.03)	21	27K	159M
1396/06/14	5,860	5,800	6,030	5,927	0.65	40	65K	385M
1396/06/13	5,851	5,851	5,920	5,889	(0.08)	15	21K	121M
1396/06/12	5,980	5,851	5,980	5,894	(0.14)	32	30K	176M
1396/06/11	6,065	5,881	6,065	5,902	(0.72)	37	67K	394M
1396/06/08	5,888	5,881	6,097	5,945	0.63	23	48K	284M
1396/06/07	5,900	5,890	5,900	5,908	(0.34)	34	47K	278M
1396/06/06	5,900	5,850	6,080	5,928	(0.65)	36	41K	240M
1396/06/05	5,925	5,900	5,933	5,967	(1.42)	35	51K	303M
1396/06/04	6,012	5,950	6,040	6,053	(1.98)	40	58K	351M
1396/06/01	6,100	6,082	6,100	6,175	(0.52)	6	24K	144M
1396/05/31	6,200	6,070	6,200	6,207	(0.37)	8	13K	79M
1396/05/30	6,268	6,060	6,320	6,230	1.02	44	63K	395M
1396/05/29	6,137	5,915	6,269	6,167	1.33	90	186K	1B
1396/05/28	6,060	6,060	6,167	6,086	0.48	47	117K	709M
1396/05/25	5,996	5,912	6,194	6,057	1.00	44	83K	501M
1396/05/24	6,000	5,996	6,100	5,997	0.15	17	19K	115M
1396/05/23	5,963	5,890	6,152	5,988	(0.8)	51	76K	456M
1396/05/22	6,050	5,921	6,101	6,036	(1.95)	52	74K	445M
1396/05/21	6,369	6,095	6,370	6,156	(3.01)	73	110K	674M
1396/05/18	6,359	6,221	6,366	6,347	4.68	194	699K	4B
1396/05/17	5,909	5,803	6,115	6,063	4.10	182	413K	3B
1396/05/16	5,913	5,790	5,914	5,824	0.38	51	74K	430M
1396/05/15	5,860	5,750	5,899	5,802	(1.99)	130	195K	1B
1396/05/11	5,985	5,848	5,985	5,920	0.78	75	167K	991M
1396/05/10	5,850	5,823	5,918	5,874	0.82	83	106K	623M
1396/05/09	5,821	5,800	5,899	5,826	(2.28)	79	249K	1B
1396/05/08	5,900	5,900	5,993	5,962	0.22	67	149K	889M
1396/05/07	6,051	5,843	6,051	5,949	(1.33)	51	104K	618M
1396/05/04	6,075	5,865	6,177	6,029	(0.48)	98	132K	793M
1396/05/03	6,101	6,003	6,101	6,058	(1.56)	57	100K	603M
1396/04/27	6,541	6,530	6,884	6,754	3.00	93	265K	2B
1396/04/26	6,472	6,472	6,739	6,557	0.21	19	13K	89M
1396/04/25	6,511	6,451	6,660	6,543	(1.06)	47	53K	347M
1396/04/24	6,609	6,513	6,666	6,613	0.06	25	23K	153M
1396/04/21	6,562	6,500	6,766	6,609	0.78	31	71K	472M
1396/04/20	6,670	6,500	6,700	6,558	(0.05)	19	11K	73M
1396/04/19	6,600	6,500	6,770	6,561	(0.09)	23	31K	204M
1396/04/18	6,794	6,570	6,795	6,567	1.03	16	26K	174M
1396/04/17	6,611	6,550	6,760	6,500	0.57	22	20K	135M
1396/04/14	6,601	6,334	6,609	6,463	(3.05)	71	100K	649M
1396/04/13	6,650	6,602	6,650	6,666	(0.34)	6	22K	145M
1396/04/12	6,850	6,600	6,850	6,689	(1.53)	30	58K	388M
1396/04/11	6,825	6,781	6,830	6,793	0.09	11	13K	91M
1396/04/10	6,756	6,756	6,869	6,787	0.31	15	21K	146M
1396/04/07	6,750	6,750	6,940	6,766	0.28	8	10K	70M
1396/04/04	6,977	6,653	6,977	6,747	0.28	11	11K	78M
1396/04/03	6,990	6,639	6,990	6,728	(0.01)	10	6K	38M
1396/03/31	6,800	6,660	6,920	6,729	0.31	44	84K	565M
1396/03/30	6,700	6,696	6,992	6,708	(4.82)	45	101K	678M
1396/03/29	6,801	6,801	7,000	7,048	(0.28)	13	6K	43M
1396/03/28	6,801	6,801	7,097	7,068	(0.63)	14	14K	99M
1396/03/27	7,263	6,900	7,264	7,113	(0.92)	23	17K	121M
1396/03/24	7,299	7,055	7,299	7,179	(0.03)	11	5K	35M
1396/03/23	7,325	6,905	7,325	7,181	(0.28)	27	27K	191M
1396/03/22	7,107	7,101	7,245	7,201	4.36	156	308K	2B
1396/03/21	6,720	6,650	7,054	6,900	2.69	88	207K	1B
1396/03/20	6,800	6,704	6,800	6,719	0.95	18	57K	383M
1396/03/17	6,771	6,551	6,957	6,656	(3.2)	94	94K	627M
1396/03/16	6,770	6,770	7,025	6,876	0.17	37	37K	254M
1396/03/13	6,902	6,607	6,925	6,864	(1.29)	37	49K	334M
1396/03/10	7,099	6,950	7,100	6,954	0.77	59	39K	276M
1396/03/09	6,899	6,802	6,899	6,901	(0.13)	15	18K	123M
1396/03/08	6,870	6,750	6,899	6,910	(0.79)	17	22K	150M
1396/03/07	6,997	6,875	6,999	6,965	(0.51)	23	34K	236M
1396/03/06	7,010	7,000	7,010	7,001	(0.09)	38	113K	791M
1396/03/03	7,001	7,000	7,060	7,007	(0.14)	61	118K	828M
1396/03/02	7,093	7,000	7,130	7,017	0.23	29	23K	164M
1396/03/01	7,000	6,966	7,020	7,001	0.07	31	63K	440M
1396/02/31	7,050	7,020	7,189	6,996	0.03	6	2K	16M
1396/02/30	7,320	6,951	7,320	6,994	(0.23)	43	98K	687M
1396/02/27	6,959	6,950	7,177	7,010	1.17	39	92K	643M
1396/02/26	6,995	6,901	6,996	6,929	0.57	10	34K	235M
1396/02/25	7,013	6,760	7,013	6,890	(2.68)	48	71K	486M
1396/02/24	7,006	7,006	7,148	7,080	(0.94)	30	48K	339M
1396/02/23	7,150	7,107	7,250	7,147	0.48	29	81K	576M
1396/02/20	7,107	7,107	7,280	7,113	(4.92)	120	357K	3B
1396/02/19	7,700	7,451	7,700	7,481	(4.62)	39	103K	772M
1396/02/18	7,861	7,572	7,861	7,843	4.75	252	791K	6B
1396/02/17	7,290	7,290	7,502	7,487	4.79	83	328K	2B
1396/02/16	7,079	7,030	7,279	7,145	3.06	91	501K	4B
1396/02/13	7,289	6,780	7,289	6,933	(2.34)	59	125K	865M
1396/02/12	7,125	7,100	7,267	7,099	0.54	20	19K	136M
1396/02/11	6,922	6,916	7,245	7,061	(0.76)	12	37K	261M
1396/02/10	7,270	7,071	7,270	7,115	(0.25)	47	52K	370M
1396/02/09	7,124	7,124	7,195	7,133	(0.04)	25	47K	335M
1396/02/06	7,200	7,111	7,398	7,136	(1.12)	40	78K	557M
1396/02/04	7,061	7,061	7,420	7,217	1.94	87	154K	1B
1396/02/03	7,201	7,050	7,201	7,080	(3.27)	104	145K	1B
1396/02/02	7,345	7,250	7,486	7,319	(2.11)	77	114K	835M
1396/01/30	7,500	7,336	7,500	7,477	(0.97)	26	60K	446M
1396/01/29	7,750	7,500	7,750	7,550	0.16	41	121K	914M
1396/01/28	7,550	7,500	7,641	7,538	1.47	52	183K	1B
1396/01/27	7,750	7,350	7,750	7,429	(3.64)	63	162K	1B
1396/01/26	7,450	7,450	7,734	7,710	4.67	133	318K	2B
1396/01/23	7,180	7,180	7,445	7,366	3.59	123	278K	2B
1396/01/21	7,010	6,970	7,134	7,111	1.98	58	150K	1B
1396/01/20	7,180	6,850	7,180	6,973	(1.59)	57	105K	731M
1396/01/19	6,809	6,809	7,190	7,086	(0.49)	30	53K	376M
1396/01/16	6,802	6,686	7,208	7,121	3.73	145	230K	2B
1396/01/15	6,801	6,730	7,000	6,865	(0.35)	20	17K	117M
1396/01/14	7,180	6,837	7,189	6,889	(4.27)	93	142K	977M
1396/01/09	7,100	7,012	7,100	7,196	(1.38)	21	27K	187M
1396/01/08	6,980	6,980	7,343	7,297	(0.03)	20	10K	70M
1396/01/07	7,150	7,150	7,400	7,299	2.13	65	94K	689M
1396/01/06	7,370	6,900	7,400	7,147	0.99	22	24K	177M
1396/01/05	7,000	6,551	7,098	7,077	4.69	74	94K	664M
1395/12/28	6,460	6,460	6,828	6,760	3.95	41	77K	520M
1395/12/25	6,515	6,471	6,672	6,503	2.33	41	47K	312M
1395/12/24	6,522	6,367	6,522	6,355	0.86	13	25K	159M
1395/12/21	6,405	6,222	6,405	6,301	(2.66)	66	123K	776M
1395/12/18	6,404	6,404	6,597	6,473	(1.05)	36	47K	300M
1395/12/17	6,750	6,450	6,750	6,542	(0.09)	9	10K	67M
1395/12/16	6,795	6,400	6,795	6,548	0.18	27	17K	114M
1395/12/15	6,466	6,466	6,684	6,536	(0.35)	13	22K	144M
1395/12/14	6,552	6,522	6,619	6,559	(4.3)	74	164K	1B
1395/12/11	6,713	6,520	7,049	6,854	(0.06)	73	83K	566M
1395/12/10	6,900	6,713	7,040	6,858	(2.89)	68	128K	877M
1395/12/09	7,130	6,820	7,140	7,062	(1.11)	35	22K	154M
1395/12/08	7,300	7,094	7,496	7,141	(4.37)	83	124K	887M
1395/12/07	7,500	7,253	7,625	7,467	1.76	128	230K	2B
1395/12/04	7,195	7,195	7,379	7,338	4.41	77	169K	1B
1395/12/03	6,981	6,974	7,299	7,028	(4.26)	109	104K	731M
1395/12/02	7,580	7,003	7,580	7,341	1.52	166	256K	2B
1395/12/01	7,231	7,231	7,231	7,231	4.99	60	159K	1B
1395/11/30	6,790	6,741	6,954	6,887	3.99	76	168K	1B
1395/11/27	6,446	6,446	6,709	6,623	3.65	141	214K	1B
1395/11/26	6,400	6,350	6,400	6,390	0.69	14	7K	46M
1395/11/20	6,400	6,304	6,400	6,346	(0.08)	13	11K	67M
1395/11/19	6,320	6,320	6,489	6,351	(2.05)	28	82K	521M
1395/11/18	6,544	6,350	6,544	6,484	(0.14)	12	5K	34M
1395/11/17	6,400	6,380	6,484	6,493	(2.24)	36	48K	305M
1395/11/16	6,476	6,474	6,547	6,642	(2.27)	44	37K	237M
1395/11/13	6,602	6,530	6,793	6,796	(0.88)	25	19K	126M
1395/11/12	6,930	6,700	6,930	6,856	2.73	97	110K	752M
1395/11/11	6,699	6,500	6,840	6,674	1.03	98	214K	1B
1395/11/10	6,450	6,450	6,739	6,606	0.43	60	125K	826M
1395/11/09	6,618	6,590	6,690	6,578	0.34	35	31K	207M
1395/11/06	6,550	6,310	6,753	6,556	(0.49)	24	25K	165M
1395/11/05	6,630	6,411	6,770	6,588	1.01	60	59K	389M
1395/11/04	6,500	6,407	6,568	6,522	3.13	94	100K	655M
1395/11/03	6,393	6,220	6,400	6,324	0.76	39	62K	390M
1395/11/02	6,277	6,270	6,450	6,276	(4.91)	136	234K	1B
1395/10/29	6,918	6,568	6,918	6,600	(4.53)	84	86K	571M
1395/10/28	6,923	6,666	6,923	6,913	4.84	120	250K	2B
1395/10/27	6,405	6,405	6,603	6,594	4.85	130	249K	2B
1395/10/26	6,012	6,012	6,351	6,289	3.97	106	227K	1B
1395/10/25	6,085	6,000	6,345	6,049	(0.58)	61	124K	753M
1395/10/22	6,400	5,989	6,400	6,084	(0.9)	61	40K	241M
1395/10/20	6,110	6,101	6,310	6,139	0.08	12	15K	90M
1395/10/19	6,202	5,950	6,205	6,134	(0.62)	42	25K	154M
1395/10/18	6,250	6,125	6,446	6,172	(2.63)	66	113K	695M
1395/10/15	6,300	6,250	6,301	6,339	(0.77)	35	39K	244M
1395/10/14	6,525	6,350	6,525	6,388	0.73	40	61K	391M
1395/10/13	6,240	6,240	6,530	6,342	1.73	55	55K	349M
1395/10/12	6,351	6,120	6,398	6,234	(2.07)	73	67K	419M
1395/10/11	6,320	6,225	6,480	6,366	(0.06)	19	9K	56M
1395/10/08	6,449	6,254	6,475	6,370	(1.61)	40	53K	337M
1395/10/07	6,675	6,441	6,675	6,474	(4.5)	149	283K	2B
1395/10/06	6,808	6,670	6,810	6,779	(1.15)	46	55K	371M
1395/10/05	7,000	6,808	7,000	6,858	(0.07)	17	16K	110M
1395/10/04	6,805	6,805	7,000	6,863	0.23	39	46K	313M
1395/10/01	6,778	6,778	7,099	6,847	0.09	18	19K	128M
1395/09/30	6,900	6,720	6,900	6,841	(0.15)	25	20K	137M
1395/09/29	7,349	6,715	7,349	6,851	(3.07)	82	147K	1B
1395/09/28	7,368	7,180	7,368	7,068	0.64	34	13K	95M
1395/09/24	7,249	7,000	7,249	7,023	1.20	46	27K	193M
1395/09/23	7,050	6,791	7,050	6,940	(2.91)	71	55K	381M
1395/09/22	7,280	7,050	7,286	7,148	(3.46)	84	320K	2B
1395/09/21	7,510	7,202	7,510	7,404	(0.86)	72	84K	622M
1395/09/20	7,420	7,413	7,500	7,468	(0.27)	26	40K	299M
1395/09/17	7,471	7,450	7,597	7,488	0.01	31	20K	149M
1395/09/16	7,503	7,401	7,510	7,487	(0.82)	36	70K	525M
1395/09/15	7,682	7,502	7,683	7,549	(0.61)	40	48K	365M
1395/09/14	7,690	7,501	7,690	7,595	(0.26)	26	21K	159M
1395/09/13	7,600	7,501	7,601	7,615	(0.29)	25	17K	131M
1395/09/09	7,800	7,641	7,800	7,637	0.22	21	15K	113M
1395/09/07	7,700	7,600	7,800	7,620	(0.81)	64	67K	513M
1395/09/06	7,806	7,681	7,806	7,682	1.07	49	41K	319M
1395/09/03	7,903	7,519	7,903	7,601	(3.96)	118	311K	2B
1395/09/02	7,955	7,870	8,000	7,914	(1.12)	41	70K	553M
1395/09/01	8,140	7,955	8,140	8,004	(0.02)	16	13K	103M
1395/08/29	7,978	7,979	8,088	8,006	(0.57)	37	49K	391M
1395/08/26	8,289	8,000	8,289	8,052	(0.11)	13	13K	100M
1395/08/25	8,346	7,950	8,346	8,061	(0.41)	34	53K	429M
1395/08/24	8,012	8,012	8,239	8,094	0.67	40	48K	392M
1395/08/23	8,199	8,002	8,199	8,040	0.84	31	41K	333M
1395/08/22	8,219	7,900	8,219	7,973	1.62	54	47K	375M
1395/08/19	8,012	7,738	8,012	7,846	(3.67)	84	62K	483M
1395/08/18	8,033	8,011	8,245	8,145	0.64	43	36K	294M
1395/08/17	8,141	8,060	8,264	8,093	(0.15)	86	112K	907M
1395/08/16	8,011	8,011	8,080	8,105	(1.67)	30	39K	316M
1395/08/15	8,230	8,100	8,400	8,243	(0.84)	42	57K	469M
1395/08/12	8,551	8,188	8,551	8,313	(3.54)	55	63K	527M
1395/08/11	8,400	8,400	8,700	8,618	3.82	237	349K	3B
1395/08/10	8,071	8,071	8,450	8,301	2.86	148	197K	2B
1395/08/09	8,198	8,011	8,198	8,070	0.40	41	36K	290M
1395/08/08	8,229	8,001	8,229	8,038	(0.73)	143	264K	2B
1395/08/05	8,144	8,000	8,170	8,097	(0.64)	69	104K	844M
1395/08/04	8,298	8,053	8,298	8,149	(0.17)	40	40K	328M
1395/08/03	8,387	8,055	8,422	8,163	(1.58)	56	53K	434M
1395/08/02	8,180	8,180	8,435	8,294	1.89	98	82K	680M
1395/08/01	8,078	8,000	8,171	8,140	4.60	59	80K	649M
1395/07/28	7,855	7,669	7,989	7,782	(2.75)	91	87K	679M
1395/07/27	8,000	7,951	8,000	8,002	(0.41)	30	46K	364M
1395/07/26	8,198	7,940	8,198	8,035	(1.11)	78	77K	621M
1395/07/25	8,060	8,050	8,179	8,125	(0.28)	34	31K	249M
1395/07/24	8,150	8,150	8,220	8,148	0.98	56	42K	347M
1395/07/19	8,089	7,901	8,179	8,069	(0.26)	53	62K	503M
1395/07/18	8,195	8,001	8,250	8,090	(1.65)	60	48K	383M
1395/07/17	8,300	8,100	8,300	8,226	(0.75)	38	43K	349M
1395/07/14	8,340	8,090	8,456	8,288	(1.77)	64	50K	411M
1395/07/13	8,710	8,070	8,710	8,437	0.76	197	177K	1B
1395/07/12	8,370	8,300	8,375	8,373	4.96	132	137K	1B
1395/07/11	7,788	7,788	7,988	7,977	4.85	200	371K	3B
1395/07/10	7,502	7,450	7,780	7,608	0.71	121	194K	1B
1395/07/07	7,513	7,513	7,690	7,554	0.49	47	31K	236M
1395/07/06	7,753	7,450	7,753	7,517	(2.03)	91	103K	776M
1395/07/05	7,631	7,551	7,740	7,673	(0.8)	64	104K	796M
1395/07/04	7,621	7,621	7,790	7,735	(0.23)	36	26K	199M
1395/07/03	7,800	7,620	7,800	7,753	(0.41)	45	28K	212M
1395/06/31	7,950	7,695	7,950	7,785	(0.22)	37	29K	228M
1395/06/29	7,799	7,600	7,896	7,802	(0.05)	21	17K	133M
1395/06/28	7,721	7,721	7,980	7,806	1.13	46	41K	323M
1395/06/27	7,500	7,500	7,812	7,719	(0.23)	54	52K	401M
1395/06/24	7,790	7,565	7,889	7,737	0.32	53	71K	549M
1395/06/23	7,775	7,600	7,777	7,712	(0.45)	33	28K	217M
1395/06/21	7,657	7,657	7,877	7,747	0.32	50	49K	377M
1395/06/20	7,701	7,616	7,828	7,722	(0.23)	18	17K	129M
1395/06/17	8,181	7,688	8,400	7,740	(4.35)	116	185K	1B
1395/06/16	8,010	7,777	8,170	8,092	4.00	113	204K	2B
1395/06/15	7,710	7,600	7,897	7,781	0.28	53	71K	550M
1395/06/14	7,736	7,736	7,989	7,759	(4.72)	113	179K	1B
1395/06/13	8,100	7,902	8,500	8,143	(2.09)	77	157K	1B
1395/06/10	8,301	8,230	8,520	8,317	(1.84)	65	47K	391M
1395/06/09	8,280	8,103	8,699	8,473	1.52	64	58K	487M
1395/06/08	8,350	8,300	8,791	8,346	(4.19)	133	133K	1B
1395/06/07	8,570	8,300	9,000	8,711	0.86	129	172K	2B
1395/06/06	8,833	8,535	8,833	8,637	(3.86)	155	217K	2B
1395/06/03	8,800	8,710	9,199	8,984	1.57	126	189K	2B
1395/06/02	9,330	8,777	9,330	8,845	(4.25)	158	275K	2B
1395/06/01	9,338	9,105	9,338	9,238	3.87	86	96K	885M
1395/05/31	9,076	8,850	9,220	8,894	(4.52)	160	209K	2B
1395/05/30	9,628	9,195	9,788	9,315	(3.75)	211	288K	3B
1395/05/27	9,700	9,410	9,998	9,678	1.31	180	353K	3B
1395/05/26	9,750	9,210	9,900	9,553	(0.02)	324	613K	6B
1395/05/25	9,555	9,499	9,555	9,555	5.00	522	1M	13B
1395/05/24	9,100	8,600	9,129	9,100	4.66	62	122K	1B
1395/05/23	8,725	8,400	8,758	8,695	4.24	76	135K	1B
1395/05/20	7,850	7,850	8,377	8,341	4.54	180	431K	4B
1395/05/19	8,109	7,880	8,240	7,979	(0.1)	94	308K	2B
1395/05/18	8,499	7,901	8,499	7,987	(2.41)	139	121K	968M
1395/05/17	8,200	8,002	8,250	8,184	13.60	220	406K	3B
1395/05/03	24,800	24,740	26,169	25,818	3.59	317	193K	5B
1395/05/02	25,820	24,739	26,000	24,923	(4.29)	283	185K	5B
1395/04/30	27,165	25,891	27,200	26,041	(2.46)	120	73K	2B
1395/04/29	26,560	26,000	27,219	26,697	1.61	62	49K	1B
1395/04/28	27,800	25,873	27,800	26,275	(3.52)	145	63K	2B
1395/04/27	28,000	26,529	28,000	27,234	(2.47)	119	57K	2B
1395/04/26	27,070	27,070	28,085	27,925	4.40	92	72K	2B
1395/04/23	26,998	26,501	26,999	26,749	(0.15)	19	5K	146M
1395/04/22	26,300	26,300	27,140	26,788	0.47	39	22K	602M
1395/04/21	26,550	26,300	27,384	26,663	(0.84)	42	12K	320M
1395/04/20	27,054	26,600	27,215	26,890	(3.6)	92	31K	823M
1395/04/19	30,299	27,713	30,299	27,895	(4.37)	159	113K	3B
1395/04/15	28,500	28,500	29,606	29,171	3.45	118	80K	2B
1395/04/14	28,000	27,801	28,500	28,197	1.98	50	21K	581M
1395/04/13	27,980	27,523	28,100	27,650	0.23	20	5K	142M
1395/04/12	28,688	27,400	28,090	27,586	(0.81)	44	21K	571M
1395/04/09	27,111	27,111	28,799	27,811	(0.24)	26	4K	117M
1395/04/08	28,291	27,200	28,400	27,879	0.90	81	40K	1B
1395/04/06	27,201	27,201	27,875	27,631	(0.18)	59	29K	803M
1395/04/05	27,999	27,323	28,000	27,681	(1.5)	28	17K	465M
1395/04/02	28,300	27,620	28,398	28,103	(0.08)	52	18K	500M
1395/04/01	28,300	28,000	28,300	28,125	0.02	10	1K	32M
1395/03/31	28,249	28,249	28,496	28,120	1.01	13	11K	316M
1395/03/30	28,250	27,113	28,500	27,840	(1.62)	24	10K	284M
1395/03/29	28,848	27,751	28,850	28,298	1.48	31	12K	343M
1395/03/26	27,441	27,000	27,898	27,885	(0.12)	11	2K	54M
1395/03/25	28,500	27,000	28,900	27,919	0.44	50	26K	722M
1395/03/24	28,000	27,000	28,300	27,796	(0.2)	44	19K	538M
1395/03/23	28,012	27,500	28,012	27,851	(0.02)	13	3K	92M
1395/03/22	27,500	27,026	28,000	27,857	(0.46)	30	8K	210M
1395/03/19	28,900	27,900	28,900	27,987	0.06	84	923K	26B
1395/03/10	30,999	30,055	30,999	30,369	0.54	90	48K	1B
1395/03/09	30,150	29,601	31,000	30,205	2.17	76	48K	1B
1395/03/08	30,015	29,400	30,850	29,564	(2.62)	46	22K	638M
1395/03/05	30,780	30,000	30,780	30,359	1.13	73	17K	510M
1395/03/04	31,000	29,503	31,000	30,021	(2.73)	38	14K	425M
1395/03/03	31,849	30,500	31,849	30,863	(2.87)	51	17K	510M
1395/03/01	33,000	31,000	33,000	31,774	0.29	97	63K	2B
1395/02/29	30,700	30,000	31,969	31,683	4.06	234	200K	6B
1395/02/28	31,000	30,010	31,000	30,447	(0.75)	45	31K	946M
1395/02/27	31,479	30,000	31,479	30,676	2.32	99	79K	2B
1395/02/26	28,800	28,800	30,042	29,980	4.78	55	61K	2B
1395/02/25	28,000	28,000	28,728	28,612	4.58	100	73K	2B
1395/02/22	28,100	27,131	28,100	27,360	(4.19)	64	46K	1B
1395/02/21	28,887	27,888	28,887	28,558	(0.97)	34	8K	216M
1395/02/20	28,011	28,004	29,200	28,838	1.17	48	24K	702M
1395/02/19	29,500	27,714	29,500	28,504	1.39	49	30K	868M
1395/02/18	28,210	28,000	29,498	28,112	(2.14)	62	21K	602M
1395/02/15	29,500	28,200	29,989	28,726	(0.61)	67	42K	1B
1395/02/14	29,988	28,500	29,988	28,901	(0.29)	54	38K	1B
1395/02/13	29,500	28,700	29,798	28,985	(3.41)	72	28K	816M
1395/02/12	30,500	29,101	30,886	30,007	0.02	51	13K	381M
1395/02/11	29,600	29,500	30,398	30,002	2.25	70	23K	691M
1395/02/08	29,989	29,499	29,990	29,342	0.55	40	6K	183M
1395/02/07	30,600	28,950	30,600	29,181	(3.76)	102	60K	2B
1395/02/06	30,000	29,300	31,158	30,321	0.46	72	17K	504M
1395/02/05	28,203	28,201	30,420	30,182	4.18	168	109K	3B
1395/02/04	28,200	28,200	29,390	28,972	2.31	81	29K	852M
1395/02/01	29,345	28,200	29,345	28,319	(1.04)	36	14K	388M
1395/01/31	27,975	27,500	29,400	28,618	1.91	72	34K	975M
1395/01/30	27,500	27,200	28,208	28,081	4.53	145	74K	2B
1395/01/29	26,781	26,714	27,990	26,865	(4.46)	138	96K	3B
1395/01/28	28,120	28,120	28,120	28,120	(5.0)	36	29K	826M
1395/01/25	30,010	29,370	30,031	29,599	(4.26)	117	65K	2B
1395/01/24	32,000	30,600	32,000	30,915	(2.77)	135	75K	2B
1395/01/23	32,800	31,100	32,800	31,795	(1.44)	123	76K	2B
1395/01/22	32,260	31,141	33,898	32,260	(1.24)	74	36K	1B
1395/01/21	32,900	32,260	32,950	32,666	3.70	97	36K	1B
1395/01/18	32,499	31,200	32,499	31,502	0.32	78	51K	2B
1395/01/17	32,010	31,115	32,249	31,400	(4.13)	145	84K	3B
1395/01/16	34,759	32,263	34,759	32,752	(3.56)	186	152K	5B
1395/01/15	34,690	33,090	34,690	33,961	2.58	162	111K	4B
1395/01/14	32,000	32,000	33,188	33,107	4.74	205	157K	5B
1395/01/11	30,500	30,500	31,985	31,608	2.47	166	55K	2B
1395/01/10	30,999	30,010	31,500	30,845	2.57	77	58K	2B
1395/01/09	29,241	29,050	30,650	30,073	2.85	125	69K	2B
1395/01/08	30,399	28,611	30,399	29,241	0.14	53	37K	1B
1395/01/07	29,874	29,000	29,874	29,199	0.02	68	49K	1B
1394/12/26	30,630	29,099	30,630	29,194	(4.69)	98	56K	2B
1394/12/25	30,651	30,000	30,651	30,630	4.93	152	234K	7B
1394/12/24	29,000	29,000	29,390	29,192	4.29	146	98K	3B
1394/12/22	28,401	27,500	29,400	27,991	(2.44)	114	129K	4B
1394/12/19	29,000	28,400	29,339	28,692	0.01	104	76K	2B
1394/12/18	28,511	28,080	29,600	28,690	(2.86)	237	130K	4B
1394/12/17	30,000	29,213	30,689	29,534	(3.95)	166	177K	5B
1394/12/16	31,507	28,701	31,507	30,750	2.48	612	734K	23B
1394/12/15	30,007	30,007	30,007	30,007	5.00	47	18K	538M
1394/12/12	28,579	28,579	28,579	28,579	5.00	48	37K	1B
1394/12/11	26,699	26,699	27,361	27,219	4.45	262	208K	6B
1394/12/10	25,711	25,510	26,740	26,059	(0.38)	72	47K	1B
1394/12/09	26,870	25,555	27,475	26,158	(2.26)	124	84K	2B
1394/12/08	27,040	26,091	27,750	26,764	(0.43)	134	79K	2B
1394/12/05	25,756	25,756	27,043	26,879	2.07	143	167K	4B
1394/12/01	25,700	25,700	25,786	26,333	(2.32)	14	9K	239M
1394/11/28	26,700	26,400	27,939	26,959	0.41	245	167K	5B
1394/11/27	27,600	26,679	27,600	26,850	(4.39)	162	125K	3B
1394/11/26	28,030	27,222	28,660	28,083	2.88	425	342K	10B
1394/11/25	27,305	26,999	27,305	27,298	4.97	110	134K	4B
1394/11/24	24,900	24,900	26,096	26,005	4.63	188	210K	5B
1394/11/21	24,800	24,006	25,320	24,854	0.67	248	194K	5B
1394/11/20	23,899	23,801	24,903	24,688	4.09	446	337K	8B
1394/11/19	24,200	23,500	24,200	23,718	(1.21)	246	226K	5B
1394/11/18	24,295	23,700	24,295	24,009	1.81	131	103K	2B
1394/11/17	24,267	23,000	24,267	23,582	(1.45)	187	154K	4B
1394/11/14	24,343	23,651	24,343	23,930	(1.7)	142	76K	2B
1394/11/13	24,500	23,800	24,840	24,343	1.45	134	96K	2B
1394/11/12	25,000	23,550	25,000	23,994	(3.2)	185	175K	4B
1394/11/11	24,237	23,501	25,500	24,786	2.04	210	180K	4B
1394/11/10	24,739	24,000	24,749	24,291	(1.22)	124	83K	2B
1394/11/07	25,440	23,700	25,440	24,590	1.20	300	277K	7B
1394/11/06	23,400	23,400	24,453	24,298	4.33	313	250K	6B
1394/11/05	23,000	22,770	23,500	23,289	1.82	231	197K	5B
1394/11/04	23,000	22,500	23,287	22,872	(0.56)	201	175K	4B
1394/11/03	22,750	22,645	23,289	23,001	1.57	197	128K	3B
1394/10/30	23,002	22,555	23,002	22,645	(1.51)	129	90K	2B
1394/10/29	22,650	22,543	23,299	22,992	2.89	173	160K	4B
1394/10/28	22,401	22,222	22,500	22,347	(0.69)	139	102K	2B
1394/10/27	23,248	22,350	23,248	22,502	(0.72)	170	148K	3B
1394/10/26	22,550	22,500	23,100	22,666	0.61	160	138K	3B
1394/10/23	22,510	22,401	22,895	22,529	(1.02)	242	162K	4B
1394/10/22	23,050	22,522	23,100	22,761	(2.28)	173	129K	3B
1394/10/21	23,000	22,709	23,680	23,291	2.77	163	218K	5B
1394/10/20	22,920	22,400	23,150	22,664	(1.68)	135	72K	2B
1394/10/19	23,000	22,900	23,449	23,051	(1.19)	106	49K	1B
1394/10/16	23,771	22,800	24,444	23,329	(0.58)	285	256K	6B
1394/10/15	23,000	22,611	23,703	23,465	3.94	255	248K	6B
1394/10/14	23,000	22,300	23,300	22,575	(1.86)	254	205K	5B
1394/10/13	22,999	22,500	23,721	23,002	0.22	180	129K	3B
1394/10/12	23,199	22,630	23,599	22,952	(0.9)	127	93K	2B
1394/10/09	22,810	22,806	24,390	23,160	(2.24)	158	156K	4B
1394/10/07	24,000	23,100	24,480	23,691	0.56	239	142K	3B
1394/10/06	22,703	22,703	23,635	23,558	4.66	107	90K	2B
1394/10/05	23,900	22,302	23,900	22,510	(4.11)	352	275K	6B
1394/10/02	25,399	23,306	25,399	23,475	(4.31)	198	181K	4B
1394/10/01	24,700	23,000	24,912	24,532	3.40	236	174K	4B
1394/09/30	24,000	23,586	24,797	23,726	(4.43)	335	422K	10B
1394/09/29	24,802	24,802	25,480	24,827	(4.9)	226	323K	8B
1394/09/28	26,107	26,107	26,107	26,107	(5.0)	24	28K	730M
1394/09/25	28,000	26,984	28,404	27,481	(3.25)	334	251K	7B
1394/09/24	26,599	26,599	28,410	28,404	4.97	1,081	3M	89B
1394/09/23	26,650	26,002	26,660	27,058	(0.29)	8	3K	70M
1394/09/22	26,899	26,899	26,899	27,136	(0.01)	2	157	4M
1394/09/18	27,137	27,137	27,196	27,138	0.01	4	540	15M
1394/09/17	27,480	26,301	27,500	27,136	0.06	11	7K	180M
1394/09/16	27,550	26,052	27,550	27,120	(0.07)	6	2K	47M
1394/09/15	27,000	27,000	27,630	27,139	(0.01)	6	2K	44M
1394/09/14	27,764	27,000	27,764	27,141	2.64	16	10K	290M
1394/09/10	26,000	26,000	26,558	26,442	4.54	48	28K	732M
1394/09/09	26,000	25,400	26,000	25,294	0.09	5	1K	38M
1394/09/08	25,151	25,150	25,850	25,272	(0.06)	14	3K	85M
1394/09/07	25,100	25,100	25,908	25,288	(0.04)	6	1K	30M
1394/09/04	25,110	25,110	26,000	25,298	0.06	15	612	16M
1394/09/03	26,389	26,000	26,390	25,284	0.16	8	935	24M
1394/09/02	26,098	26,098	26,098	25,243	0.05	2	300	8M
1394/09/01	26,416	25,002	26,416	25,230	0.08	5	926	24M
1394/08/30	25,000	25,000	26,180	25,211	0.01	7	1K	28M
1394/08/27	25,200	25,000	26,000	25,209	(1.52)	25	18K	464M
1394/08/26	26,000	25,444	26,390	25,598	(4.19)	25	18K	453M
1394/08/25	26,500	26,000	26,775	26,717	4.77	49	26K	688M
1394/08/24	25,100	25,100	26,300	25,500	(3.19)	43	16K	417M
1394/08/23	26,340	26,340	26,340	26,340	(5.0)	33	30K	790M
1394/08/20	27,980	26,527	27,980	27,726	(0.71)	17	3K	81M
1394/08/19	28,593	26,001	28,593	27,923	2.53	63	26K	727M
1394/08/18	27,233	27,233	27,233	27,233	5.00	43	30K	814M
1394/08/17	26,446	26,446	26,446	25,937	2.98	26	12K	326M
1394/08/16	25,390	25,390	25,390	25,187	4.16	31	17K	437M
1394/08/13	24,679	24,679	24,679	24,181	2.88	22	13K	317M
1394/08/12	23,480	23,421	23,797	23,504	3.71	43	19K	460M
1394/08/11	23,277	23,000	23,277	22,664	0.41	15	3K	72M
1394/08/10	23,300	22,750	23,500	22,572	0.25	9	2K	54M
1394/08/09	22,500	22,500	22,895	22,515	0.51	9	7K	149M
1394/08/06	22,800	22,793	22,999	22,400	0.22	13	2K	46M
1394/08/05	22,400	22,030	22,890	22,351	0.05	13	2K	43M
1394/08/04	21,801	21,721	22,399	22,340	(0.42)	6	3K	69M
1394/08/03	22,999	21,441	22,999	22,434	(0.6)	19	4K	98M
1394/07/29	22,550	21,850	22,550	22,569	(0.08)	10	686	15M
1394/07/28	21,875	21,875	22,400	22,587	(0.04)	8	345	8M
1394/07/27	22,999	21,805	22,999	22,595	(0.55)	19	4K	82M
1394/07/26	23,088	22,800	23,088	22,719	0.01	4	287	7M
1394/07/25	22,310	22,310	23,000	22,716	0.02	16	5K	106M
1394/07/22	22,450	22,310	23,000	22,712	(0.6)	26	8K	175M
1394/07/21	21,940	21,940	22,500	22,850	(0.26)	14	3K	70M
1394/07/19	21,900	21,900	22,500	22,909	(0.26)	5	2K	53M
1394/07/18	22,056	22,050	22,056	22,969	(0.49)	8	2K	53M
1394/07/15	23,080	22,250	23,080	23,083	(0.08)	8	1K	25M
1394/07/14	23,150	22,041	23,150	23,101	(0.43)	21	3K	69M
1394/07/13	22,601	22,456	23,298	23,201	(1.58)	28	7K	165M
1394/07/12	23,439	23,000	23,439	23,574	(0.05)	10	935	22M
1394/07/11	24,390	22,558	24,390	23,586	(0.66)	23	4K	89M
1394/07/08	24,190	24,190	24,397	23,742	0.01	4	143	3M
1394/07/07	24,290	24,000	24,290	23,739	0.30	13	4K	98M
1394/07/06	24,440	22,807	24,440	23,669	0.05	10	776	19M
1394/07/05	24,800	22,649	24,800	23,656	(0.78)	25	6K	136M
1394/07/04	23,988	23,752	24,179	23,841	3.53	31	17K	403M
1394/07/01	23,017	23,017	23,999	23,028	(4.95)	43	104K	2B
1394/06/31	24,200	23,147	24,450	24,228	(0.56)	23	2K	55M
1394/06/30	24,575	23,268	24,575	24,365	(0.52)	21	2K	51M
1394/06/29	23,425	23,361	24,200	24,492	(0.4)	13	2K	41M
1394/06/28	23,480	23,425	23,480	24,590	(0.27)	5	1K	26M
1394/06/25	24,350	23,838	24,400	24,657	(0.16)	13	1K	35M
1394/06/24	24,600	23,838	24,600	24,696	(0.01)	6	269	7M
1394/06/23	24,800	23,834	24,800	24,699	(0.28)	6	2K	37M
1394/06/22	24,800	24,750	24,800	24,769	0.0	3	85	2M
1394/06/21	24,500	23,830	25,000	24,769	(0.15)	11	1K	32M
1394/06/18	25,050	24,750	25,050	24,806	0.0	3	140	3M
1394/06/17	25,190	24,000	25,190	24,806	(0.25)	14	2K	51M
1394/06/16	25,000	24,400	25,100	24,869	(0.01)	9	690	17M
1394/06/15	24,500	24,444	25,000	24,871	(0.64)	24	6K	141M
1394/06/14	25,350	24,455	25,350	25,032	(0.24)	17	2K	59M
1394/06/11	25,500	24,700	25,500	25,091	0.06	12	1K	29M
1394/06/10	25,450	24,500	25,450	25,077	(0.27)	14	2K	56M
1394/06/09	25,499	24,800	25,499	25,144	(0.14)	10	2K	58M
1394/06/08	25,490	24,800	25,490	25,178	(0.18)	11	3K	71M
1394/06/07	25,450	25,000	25,499	25,223	0.02	7	472	12M
1394/06/04	25,600	25,600	25,600	25,219	0.0	1	40	1M
1394/06/03	25,690	24,500	25,690	25,218	0.0	9	295	7M
1394/06/02	25,975	25,000	25,975	25,218	0.32	12	3K	77M
1394/06/01	25,800	25,700	25,800	25,137	0.05	3	436	11M
1394/05/31	25,850	24,444	25,850	25,124	(0.34)	17	6K	143M
1394/05/28	25,700	25,700	25,700	25,210	0.0	1	40	1M
1394/05/27	25,666	24,810	25,770	25,209	(0.23)	8	3K	65M
1394/05/26	25,750	25,500	25,801	25,266	0.02	6	218	6M
1394/05/25	25,800	24,330	25,800	25,262	(0.56)	12	3K	82M
1394/05/24	26,179	24,281	26,179	25,403	(0.54)	26	5K	126M
1394/05/21	26,099	25,950	26,099	25,540	0.06	4	661	17M
1394/05/19	26,180	25,799	26,180	25,525	0.37	13	4K	107M
1394/05/18	26,200	26,200	26,200	25,431	0.02	3	100	3M
1394/05/17	26,355	25,424	26,355	25,427	0.01	41	350K	9B
1394/05/14	25,977	25,117	25,977	25,424	0.0	20	1M	37B
1394/05/13	26,290	25,411	26,290	25,425	0.02	11	2K	43M
1394/05/12	26,380	25,401	26,380	25,420	0.09	10	2K	45M
1394/05/11	26,450	25,240	26,450	25,396	0.20	18	3K	72M
1394/05/10	25,550	25,550	26,000	25,345	0.25	3	4K	109M
1394/05/07	26,789	25,102	26,789	25,282	(1.76)	43	18K	461M
1394/05/06	25,270	25,253	26,869	25,735	(2.08)	11	10K	255M
1394/05/05	26,650	25,610	26,650	26,283	(0.33)	21	4K	100M
1394/05/04	26,050	25,700	26,050	26,370	(1.21)	14	9K	222M
1394/05/03	26,012	26,012	26,110	26,694	(0.98)	11	5K	137M
1394/04/31	27,000	26,100	27,000	26,957	(0.78)	11	4K	106M
1394/04/30	27,700	27,700	27,700	27,169	0.0	1	36	997K
1394/04/29	27,850	26,858	27,850	27,168	0.35	9	5K	143M
1394/04/24	26,831	26,770	27,800	27,074	(0.54)	15	10K	275M
1394/04/23	26,700	26,700	27,518	27,220	2.10	22	14K	380M
1394/04/22	27,200	26,387	27,220	26,660	0.51	25	12K	315M
1394/04/21	28,800	26,380	28,800	26,525	(4.48)	73	46K	1B
1394/04/20	28,000	27,125	28,000	27,768	(0.46)	13	4K	108M
1394/04/16	28,928	27,505	28,928	27,897	(0.07)	17	3K	85M
1394/04/15	28,000	27,700	28,000	27,916	(0.17)	11	4K	120M
1394/04/14	28,998	27,700	28,998	27,963	0.90	18	7K	190M
1394/04/13	27,201	27,201	28,865	27,713	(0.18)	16	5K	137M
1394/04/10	27,500	27,200	27,900	27,764	(0.34)	10	3K	88M
1394/04/09	28,399	27,000	28,399	27,859	(0.04)	29	356K	10B
1394/04/08	27,999	26,650	27,999	27,869	(0.09)	26	1M	41B
1394/04/07	28,000	27,445	28,000	27,894	(0.12)	4	1K	36M
1394/04/06	27,941	27,445	28,495	27,928	(0.28)	11	5K	128M
1394/04/03	27,501	27,501	28,000	28,006	(1.52)	26	14K	400M
1394/04/02	27,871	27,700	28,980	28,438	(1.58)	29	9K	255M
1394/04/01	29,999	27,615	29,999	28,894	0.01	33	13K	385M
1394/03/31	28,870	28,560	28,898	28,891	4.97	110	119K	3B
1394/03/30	27,520	27,520	27,522	27,522	5.00	27	21K	579M
1394/03/27	27,430	27,430	27,445	26,212	0.28	9	1K	30M
1394/03/26	27,200	27,200	27,319	26,139	0.46	7	2K	49M
1394/03/24	25,620	25,620	26,907	26,019	1.53	19	6K	171M
1394/03/23	25,502	25,502	26,425	25,626	0.40	11	3K	71M
1394/03/20	26,600	25,501	26,600	25,523	0.30	9	3K	67M
1394/03/19	25,003	25,003	25,015	25,446	(0.01)	3	150	4M
1394/03/18	24,211	24,210	26,000	25,449	(0.02)	11	3K	88M
1394/03/17	24,252	24,252	24,252	25,455	(0.25)	1	1K	25M
1394/03/06	28,700	28,500	30,027	29,620	3.57	87	54K	2B
1394/03/05	28,506	28,010	28,900	28,598	(2.22)	31	12K	354M
1394/03/04	29,001	28,500	29,500	29,248	(0.6)	20	5K	134M
1394/03/03	29,000	29,000	30,001	29,424	8.15	78	41K	1B
1394/02/16	27,800	27,000	27,895	27,206	0.24	20	4K	119M
1394/02/15	27,700	27,700	27,800	27,142	0.60	11	4K	104M
1394/02/14	27,879	26,900	27,879	26,980	0.26	15	3K	74M
1394/02/09	27,899	26,000	27,900	26,909	0.09	38	10K	264M
1394/02/08	26,215	26,213	26,217	26,886	(0.43)	5	3K	72M
1394/02/07	27,100	26,500	27,100	27,003	(0.69)	35	7K	185M
1394/02/06	26,649	26,450	27,700	27,191	(0.34)	8	3K	88M
1394/02/05	27,200	26,700	27,200	27,285	(0.22)	15	3K	89M
1394/02/02	27,155	27,100	27,155	27,344	(0.61)	11	8K	204M
1394/02/01	27,300	27,150	27,301	27,512	(0.14)	5	3K	69M
1394/01/31	27,250	27,150	27,250	27,551	(0.11)	12	1K	38M
1394/01/30	28,200	27,500	28,200	27,580	0.42	3	4K	99M
1394/01/29	27,200	27,200	28,200	27,466	0.10	12	2K	62M
1394/01/26	27,210	27,200	27,500	27,438	(0.9)	18	12K	336M
1394/01/25	26,958	26,958	27,500	27,687	(0.23)	7	3K	85M
1394/01/24	27,655	26,900	27,899	27,751	(0.8)	16	5K	146M
1394/01/23	27,555	27,555	27,571	27,976	(0.75)	17	6K	167M
1394/01/19	27,255	27,255	27,752	28,188	(0.71)	11	4K	111M
1394/01/18	28,331	28,331	28,331	28,390	(3.8)	16	17K	468M
1394/01/17	28,536	28,536	28,536	29,511	(0.72)	13	3K	89M
1394/01/16	29,902	28,001	29,902	29,725	3.38	33	20K	592M
1394/01/15	29,453	29,453	29,453	28,752	1.52	10	7K	195M
1394/01/11	27,900	27,686	27,900	28,321	(1.8)	29	8K	225M
1394/01/10	28,900	28,900	28,900	28,839	0.05	4	3K	99M
1393/12/25	27,800	27,800	27,800	28,824	(0.02)	2	101	3M
1393/12/19	29,787	28,691	29,787	28,830	(3.53)	42	15K	419M
1393/12/18	28,730	28,730	28,923	29,886	(0.09)	4	385	11M
1393/12/17	30,144	29,232	30,144	29,912	(1.76)	32	8K	245M
1393/12/16	29,501	29,500	29,507	30,449	(0.6)	8	3K	79M
1393/12/13	29,550	29,500	29,550	30,634	(0.03)	4	150	4M
1393/12/12	29,802	29,800	29,802	30,644	(0.49)	5	2K	73M
1393/12/11	29,699	29,699	29,820	30,795	(0.45)	13	2K	55M
1393/12/10	30,698	30,698	30,990	30,934	(3.26)	14	13K	407M
1393/12/09	31,990	30,000	32,005	31,977	3.90	34	31K	992M
1393/12/06	30,936	30,900	30,936	30,776	3.46	18	15K	478M
1393/12/05	30,808	30,808	30,808	29,747	0.42	10	2K	57M
1393/12/04	30,144	30,144	30,144	29,624	2.20	17	10K	296M
1393/12/03	29,822	29,822	29,822	28,985	1.08	9	5K	144M
1393/12/02	28,000	28,000	29,168	28,675	2.24	20	13K	373M
1393/11/29	27,892	27,890	28,010	28,047	(0.05)	7	2K	61M
1393/11/28	28,000	28,000	28,000	28,062	(0.02)	1	2K	56M
1393/11/27	28,000	28,000	28,900	28,068	0.11	7	2K	62M
1393/11/26	27,700	27,700	28,699	28,038	(0.05)	11	2K	51M
1393/11/25	27,800	27,800	28,100	28,052	(0.04)	5	3K	90M
1393/11/21	28,000	28,000	28,350	28,063	0.01	10	4K	108M
1393/11/20	28,001	27,801	28,002	28,060	(1.69)	34	20K	569M
1393/11/19	28,004	28,001	29,199	28,542	(0.07)	12	4K	101M
1393/11/18	28,601	28,100	29,133	28,562	(1.96)	26	24K	677M
1393/11/15	28,700	28,600	29,000	29,133	(0.09)	10	1K	41M
1393/11/14	28,876	28,876	28,980	29,158	(0.15)	7	4K	123M
1393/11/13	28,600	28,600	29,241	29,202	(0.13)	9	2K	59M
1393/11/11	30,000	30,000	30,147	29,241	0.87	12	5K	158M
1393/11/08	28,799	28,799	29,687	28,988	1.55	27	13K	376M
1393/11/07	27,900	27,800	28,500	28,546	(0.29)	19	3K	87M
1393/11/05	27,507	27,507	29,690	28,630	(0.08)	9	1K	30M
1393/11/04	27,801	27,560	27,801	28,653	(0.18)	12	1K	34M
1393/11/01	29,423	28,356	29,423	28,706	(2.81)	38	40K	1B
1393/10/30	29,607	29,423	29,607	29,537	(2.82)	21	23K	678M
1393/10/29	29,608	29,608	29,625	30,394	(0.03)	5	300	9M
1393/10/28	29,630	29,630	30,500	30,404	(0.05)	2	571	17M
1393/10/27	29,625	29,625	31,400	30,419	(0.44)	16	4K	133M
1393/10/24	29,601	29,601	30,700	30,554	(0.11)	16	1K	39M
1393/10/23	30,000	29,850	30,000	30,587	(0.2)	6	2K	60M
1393/10/22	30,700	30,413	31,600	30,648	0.85	34	15K	453M
1393/10/21	30,200	29,815	30,699	30,390	(1.12)	22	16K	476M
1393/10/20	31,000	30,450	31,001	30,735	(1.2)	34	30K	921M
1393/10/17	29,810	29,810	31,884	31,109	1.47	33	15K	457M
1393/10/16	30,300	29,736	30,300	30,658	(1.02)	11	11K	332M
1393/10/15	30,750	30,500	30,750	30,974	(0.4)	9	6K	170M
1393/10/14	31,550	30,700	31,550	31,099	(0.3)	12	6K	190M
1393/10/13	31,000	31,000	31,899	31,193	(0.39)	19	10K	299M
1393/10/10	32,450	31,300	32,450	31,314	0.25	49	30K	933M
1393/10/09	30,000	30,000	31,538	31,236	3.00	41	25K	784M
1393/10/08	30,000	29,346	30,000	30,325	(0.79)	22	7K	196M
1393/10/07	30,000	29,901	30,000	30,567	(0.31)	3	3K	98M
1393/10/06	29,600	29,530	30,000	30,662	(0.21)	7	2K	57M
1393/10/03	31,000	30,040	31,000	30,728	0.08	21	10K	314M
1393/10/01	30,630	30,318	30,907	30,702	3.31	60	24K	748M
1393/09/29	28,500	28,500	30,420	29,719	0.60	18	6K	171M
1393/09/26	31,335	28,940	31,335	29,542	(1.95)	33	12K	353M
1393/09/25	32,399	29,931	32,399	30,131	(3.36)	38	23K	701M
1393/09/24	30,500	30,108	30,500	31,178	(0.59)	10	4K	118M
1393/09/23	32,000	30,525	32,000	31,362	(1.36)	26	9K	264M
1393/09/19	31,467	31,467	31,500	31,796	(3.0)	41	18K	566M
1393/09/18	33,000	32,358	33,250	32,778	(2.75)	59	18K	586M
1393/09/17	34,053	32,990	34,053	33,706	2.94	142	90K	3B
1393/09/16	32,744	32,740	32,744	32,744	4.00	142	66K	2B
1393/09/15	31,762	31,762	31,762	31,485	3.09	17	19K	590M
1393/09/12	30,542	30,523	30,542	30,541	3.99	67	33K	1B
1393/09/11	30,170	28,831	30,397	29,368	0.41	38	11K	332M
1393/09/10	28,835	28,835	30,170	29,247	0.79	17	8K	233M
1393/09/09	29,300	28,833	29,300	29,018	(3.38)	68	30K	861M
1393/09/08	30,034	29,505	30,100	30,034	0.0	20	6K	184M
1393/09/05	30,020	30,004	30,150	30,034	(0.7)	42	32K	968M
1393/09/04	30,084	30,011	30,084	30,246	(1.6)	39	17K	498M
1393/09/03	31,500	30,090	31,500	30,737	(0.79)	43	17K	535M
1393/09/02	30,322	30,322	31,575	30,983	0.08	25	6K	178M
1393/09/01	32,198	30,000	32,198	30,957	(0.17)	87	23K	703M
1393/08/28	31,500	30,928	31,700	31,009	(3.55)	44	24K	757M
1393/08/27	33,000	31,000	33,503	32,150	(0.2)	79	35K	1B
1393/08/26	32,000	31,601	32,331	32,215	3.63	51	25K	810M
1393/08/25	31,500	30,500	32,000	31,088	0.57	79	36K	1B
1393/08/24	31,000	30,521	31,000	30,911	(1.92)	31	18K	563M
1393/08/21	31,211	31,200	31,999	31,517	0.21	53	21K	672M
1393/08/20	30,701	30,701	32,000	31,451	(0.18)	38	18K	551M
1393/08/19	31,211	31,211	32,240	31,509	1.00	51	10K	333M
1393/08/18	30,898	30,403	31,970	31,198	(0.86)	64	29K	890M
1393/08/17	32,001	31,261	32,101	31,469	(1.81)	110	42K	1B
1393/08/14	33,000	31,612	33,000	32,048	(2.6)	112	80K	3B
1393/08/11	33,500	32,654	34,000	32,903	(3.27)	70	67K	2B
1393/08/10	34,000	33,401	34,105	34,014	3.72	81	62K	2B
1393/08/07	33,390	33,390	33,483	32,794	1.86	26	11K	373M
1393/08/06	32,245	31,300	32,374	32,196	3.43	56	37K	1B
1393/08/05	31,030	30,500	32,271	31,129	(7.9)	67	65K	2B
1393/07/30	34,001	33,405	34,450	33,799	(2.6)	45	36K	1B
1393/07/29	36,000	34,222	36,000	34,701	(1.68)	42	32K	1B
1393/07/28	34,600	34,600	35,379	35,294	3.75	49	23K	803M
1393/07/27	34,003	33,960	34,995	34,019	(3.83)	97	66K	2B
1393/07/26	35,999	35,352	35,999	35,375	(3.93)	73	48K	2B
1393/07/23	37,015	35,658	37,015	36,824	3.46	199	190K	7B
1393/07/22	35,658	34,366	35,658	35,592	3.81	45	39K	1B
1393/07/20	33,000	33,000	34,366	34,287	3.76	109	155K	5B
1393/07/19	32,351	32,305	33,500	33,045	0.19	41	42K	1B
1393/07/16	31,741	31,741	34,188	32,983	(0.24)	87	114K	4B
1393/07/15	33,699	32,220	33,699	33,063	(0.07)	61	98K	3B
1393/07/09	31,998	31,500	33,321	33,087	3.27	230	252K	8B
1393/07/08	31,900	31,230	32,199	32,040	3.49	222	160K	5B
1393/07/07	29,918	29,918	31,024	30,961	3.79	76	88K	3B
1393/07/06	29,900	29,000	29,918	29,831	3.70	175	138K	4B
1393/07/05	28,768	28,768	28,768	28,768	4.00	29	77K	2B
1393/07/02	27,390	27,390	27,718	27,662	3.79	54	80K	2B
1393/07/01	26,651	26,501	27,000	26,652	(1.24)	17	33K	876M
1393/06/31	26,800	26,511	27,398	26,988	0.41	24	18K	476M
1393/06/30	26,900	26,301	27,240	26,879	2.60	27	23K	609M
1393/06/29	26,500	26,302	26,699	26,197	0.29	21	5K	134M
1393/06/26	26,105	26,000	26,154	26,122	(2.33)	26	29K	759M
1393/06/25	26,100	26,100	26,900	26,746	(0.52)	23	6K	155M
1393/06/24	26,660	26,600	27,248	26,887	(0.08)	12	2K	55M
1393/06/23	27,000	27,000	27,000	26,908	0.05	4	3K	82M
1393/06/22	26,110	26,110	26,400	26,895	(0.3)	5	2K	62M
1393/06/19	26,600	26,600	27,180	26,976	0.82	31	29K	781M
1393/06/18	28,000	26,407	28,000	26,757	(2.37)	73	62K	2B
1393/06/17	26,021	26,021	27,499	27,407	3.65	55	48K	1B
1393/06/16	27,900	26,411	27,900	26,442	(3.89)	74	83K	2B
1393/06/15	27,926	26,900	27,926	27,511	(1.49)	38	60K	2B
1393/06/12	28,295	27,485	28,900	27,926	(2.46)	49	23K	642M
1393/06/11	28,661	28,260	28,662	28,630	3.88	54	27K	762M
1393/06/10	27,011	27,011	28,385	27,560	0.54	28	25K	690M
1393/06/09	27,300	27,000	27,440	27,412	(1.78)	30	19K	520M
1393/06/08	27,750	27,501	27,750	27,910	(0.09)	6	3K	74M
1393/06/05	27,710	27,710	28,450	27,934	0.09	15	13K	358M
1393/06/04	28,600	27,809	28,359	27,908	(1.6)	34	25K	692M
1393/06/03	27,704	27,704	27,773	28,362	(0.22)	10	2K	61M
1393/06/02	27,701	27,700	27,701	28,424	(0.17)	4	2K	42M
1393/06/01	28,500	28,010	28,998	28,473	0.57	20	9K	252M
1393/05/29	28,500	28,001	28,550	28,311	(0.01)	20	2K	63M
1393/05/28	27,710	27,660	28,200	28,315	(0.12)	6	2K	46M
1393/05/27	28,100	27,750	28,800	28,350	(0.55)	31	8K	220M
1393/05/26	28,020	27,800	28,250	28,508	(0.64)	25	6K	157M
1393/05/25	28,507	28,100	28,500	28,692	(1.27)	22	10K	277M
1393/05/22	28,300	28,096	29,000	29,062	(0.65)	34	7K	186M
1393/05/21	29,050	28,500	29,050	29,253	(1.36)	27	10K	282M
1393/05/20	30,870	29,020	30,870	29,657	(0.2)	30	11K	338M
1393/05/19	27,771	27,771	29,788	29,717	3.75	75	74K	2B
1393/05/18	28,270	27,800	28,270	28,643	(0.98)	15	7K	208M
1393/05/15	28,545	28,545	28,550	28,927	(2.71)	37	16K	465M
1393/05/14	29,020	28,962	29,100	29,734	(1.44)	19	9K	254M
1393/05/13	29,342	29,340	29,601	30,168	(1.27)	32	8K	240M
1393/05/12	29,715	29,715	29,734	30,556	(1.27)	13	8K	230M
1393/05/11	29,200	29,200	31,202	30,950	3.16	81	81K	3B
1393/05/06	29,000	28,910	30,000	30,002	(0.35)	16	4K	111M
1393/05/05	30,268	29,170	30,268	30,108	3.45	70	70K	2B
1393/05/04	29,030	28,052	29,030	29,104	(0.03)	4	935	27M
1393/05/01	28,998	28,500	29,183	29,114	3.75	91	151K	4B
1393/04/31	26,302	26,302	28,231	28,061	3.37	81	59K	2B
1393/04/30	28,000	26,988	28,380	27,146	(3.44)	84	56K	2B
1393/04/29	27,514	27,514	29,215	28,112	(1.91)	33	13K	366M
1393/04/25	29,000	27,601	29,000	28,658	(0.09)	18	2K	65M
1393/04/24	28,684	28,684	28,684	28,684	4.00	85	124K	4B
1393/04/23	26,550	26,550	27,588	27,581	3.97	37	38K	1B
1393/04/22	26,988	25,731	26,988	26,527	(0.64)	18	13K	337M
1393/04/21	26,445	26,442	27,096	26,697	(3.07)	46	21K	550M
1393/04/18	28,600	27,410	28,600	27,543	(3.53)	48	37K	1B
1393/04/17	29,210	28,000	29,400	28,552	(0.28)	76	55K	2B
1393/04/16	27,501	27,500	29,420	28,631	1.09	68	37K	1B
1393/04/15	29,000	28,102	29,000	28,322	(3.25)	45	22K	621M
1393/04/14	29,456	28,450	29,456	29,272	3.35	191	201K	6B
1393/04/11	28,731	28,731	28,731	28,324	2.53	9	15K	435M
1393/04/10	27,649	27,649	27,649	27,626	3.91	15	23K	650M
1393/04/09	26,600	26,430	26,647	26,586	3.76	50	39K	1B
1393/04/08	26,298	24,888	26,298	25,623	(0.13)	110	105K	3B
1393/04/07	25,769	24,778	25,769	25,657	3.55	147	120K	3B
1393/04/04	25,605	25,605	25,605	24,778	0.64	7	4K	98M
1393/04/03	25,322	25,322	25,322	24,621	1.12	6	7K	170M
1393/04/02	25,044	25,044	25,044	24,349	1.11	8	7K	168M
1393/04/01	24,743	24,743	24,743	24,081	1.21	7	7K	181M
1393/03/31	24,704	24,704	24,704	23,792	0.16	18	967	24M
1393/03/28	24,085	24,085	24,085	23,754	2.57	4	15K	371M
1393/03/27	23,957	23,957	23,957	23,159	0.53	6	3K	77M
1393/03/26	22,501	22,480	23,686	23,036	0.01	13	3K	78M
1393/03/25	22,731	22,729	22,801	23,033	(2.72)	20	16K	371M
1393/03/24	23,600	23,406	23,600	23,676	(2.89)	38	18K	411M
1393/03/21	24,200	23,600	24,200	24,381	(0.27)	13	2K	56M
1393/03/20	24,206	24,121	24,206	24,448	(0.13)	12	3K	65M
1393/03/19	24,500	24,500	24,500	24,479	0.0	3	180	4M
1393/03/18	24,100	24,100	24,897	24,479	(0.06)	17	5K	122M
1393/03/17	25,000	24,269	25,000	24,493	(3.11)	54	46K	1B
1393/03/13	24,519	24,519	25,200	25,280	(0.35)	10	3K	76M
1393/03/12	24,800	24,493	25,799	25,370	(0.56)	14	5K	119M
1393/03/11	25,000	24,701	25,000	25,513	(0.16)	6	2K	38M
1393/03/10	26,900	24,944	26,900	25,553	(1.65)	34	16K	401M
1393/03/07	26,869	25,051	26,869	25,983	(0.42)	38	12K	305M
1393/03/05	26,092	26,092	26,092	26,092	4.00	32	39K	1B
1393/03/04	25,900	25,900	25,900	25,089	0.74	8	4K	115M
1393/02/28	29,000	29,000	29,680	29,404	1.93	79	93K	3B
1393/02/27	28,700	28,700	29,287	28,848	2.36	55	20K	566M
1393/02/24	27,901	27,901	28,645	28,182	0.69	31	18K	495M
1393/02/22	28,899	27,853	29,000	27,988	(3.53)	68	53K	1B
1393/02/21	28,604	28,464	29,850	29,013	(2.15)	45	21K	600M
1393/02/20	29,000	29,000	29,018	29,650	(0.3)	18	3K	84M
1393/02/17	29,503	29,503	29,551	29,738	(0.95)	20	14K	417M
1393/02/16	29,550	29,300	29,550	30,024	(0.29)	10	3K	91M
1393/02/15	29,201	29,171	31,000	30,110	(0.91)	10	6K	161M
1393/02/14	29,500	29,496	29,500	30,386	(1.1)	13	7K	196M
1393/02/13	30,000	29,838	30,000	30,725	(1.15)	24	7K	215M
1393/02/10	30,175	30,175	30,260	31,081	(1.12)	15	7K	203M
1393/02/09	31,164	31,164	31,165	31,432	(3.17)	5	19K	594M
1393/02/08	31,379	31,377	32,520	32,462	(0.68)	9	4K	129M
1393/02/07	33,000	31,446	34,060	32,684	(0.22)	17	5K	162M
1393/02/06	32,764	32,500	32,764	32,756	3.97	78	39K	1B
1393/02/03	31,200	31,139	31,669	31,504	3.46	50	34K	1B
1393/02/02	31,272	30,000	31,272	30,451	1.27	25	8K	244M
1393/02/01	30,050	29,700	30,088	30,070	3.94	36	24K	728M
1393/01/31	29,000	28,500	30,020	28,931	0.18	8	3K	79M
1393/01/30	28,574	28,574	28,600	28,880	(2.97)	27	18K	511M
1393/01/27	30,000	28,550	30,300	29,764	0.27	25	16K	483M
1393/01/26	28,488	28,488	30,695	29,683	0.03	3	641	19M
1393/01/25	28,639	28,639	30,000	29,674	(0.53)	19	3K	97M
1393/01/24	29,350	29,149	30,449	29,832	(1.75)	23	12K	347M
1393/01/23	31,700	29,521	31,700	30,363	(1.11)	16	9K	278M
1393/01/20	29,818	29,818	30,499	30,703	(1.11)	16	7K	210M
1393/01/19	30,500	30,458	30,500	31,048	(2.14)	25	13K	393M
1393/01/18	31,000	30,768	31,000	31,727	(1.0)	18	6K	198M
1393/01/17	30,836	30,836	30,859	32,049	(0.2)	4	1K	37M
1393/01/16	32,790	31,001	32,800	32,113	(0.04)	29	11K	367M
1393/01/11	32,890	31,301	33,170	32,127	0.72	24	7K	225M
1393/01/10	32,379	32,379	32,379	31,898	2.45	30	15K	477M
1393/01/09	31,279	31,279	31,279	31,134	3.52	27	21K	660M
1393/01/06	30,967	30,967	30,967	30,076	1.01	19	6K	187M
1393/01/05	30,797	30,796	30,797	29,776	0.55	11	3K	102M
1392/12/28	29,600	29,421	29,750	29,613	(3.35)	39	40K	1B
1392/12/27	30,510	30,012	30,999	30,638	(0.18)	16	5K	158M
1392/12/26	31,500	30,511	31,600	30,692	0.22	24	6K	197M
1392/12/25	31,643	30,500	31,643	30,625	0.65	22	11K	340M
1392/12/24	31,475	30,503	31,475	30,426	0.53	21	3K	109M
1392/12/21	30,002	30,001	30,500	30,265	(0.36)	36	12K	352M
1392/12/20	30,001	30,000	30,300	30,373	(0.73)	13	9K	280M
1392/12/19	31,000	30,500	31,000	30,596	0.11	3	3K	92M
1392/12/18	30,010	29,601	30,564	30,563	(0.6)	21	5K	143M
1392/12/17	31,001	30,717	31,080	30,746	(3.91)	71	39K	1B
1392/12/14	32,800	31,980	33,100	31,996	0.39	27	7K	227M
1392/12/13	30,731	30,731	31,872	31,871	(0.42)	7	3K	107M
1392/12/12	32,202	32,000	32,202	32,006	(3.98)	34	41K	1B
1392/12/11	32,500	32,300	33,500	33,333	(0.69)	12	5K	163M
1392/12/10	34,000	32,430	34,000	33,566	(0.64)	21	6K	212M
1392/12/07	33,700	32,601	33,700	33,781	(0.44)	16	3K	101M
1392/12/06	33,500	33,201	33,500	33,929	(1.11)	17	9K	289M
1392/12/05	34,000	33,980	35,210	34,310	(0.61)	16	10K	349M
1392/12/04	35,753	33,600	35,753	34,520	0.41	33	13K	461M
1392/12/03	34,439	34,439	34,554	34,378	3.47	28	21K	737M
1392/11/30	34,107	33,402	34,107	33,225	0.22	17	3K	110M
1392/11/29	34,107	31,750	34,107	33,152	1.09	85	43K	1B
1392/11/19	33,387	31,519	33,387	32,796	(0.11)	4	699	22M
1392/11/16	32,200	32,024	32,200	32,832	(1.58)	16	10K	312M
1392/11/15	34,058	32,260	34,100	33,358	(0.1)	9	2K	63M
1392/11/14	32,273	32,273	33,490	33,391	(0.67)	19	4K	141M
1392/11/13	34,260	32,646	34,686	33,617	(1.14)	30	9K	280M
1392/11/12	34,236	34,236	34,238	34,006	3.29	32	20K	677M
1392/11/09	33,200	32,501	33,218	32,922	3.07	57	20K	657M
1392/11/08	31,500	31,000	31,981	31,941	3.87	25	26K	833M
1392/11/07	30,751	30,751	30,751	30,751	(4.0)	29	38K	1B
1392/11/06	31,370	31,219	31,382	32,032	(1.5)	31	9K	292M
1392/11/05	33,498	32,000	33,500	32,519	0.35	11	4K	138M
1392/11/02	32,650	32,399	32,990	32,407	(3.97)	34	24K	783M
1392/11/01	34,000	32,662	34,000	33,748	(0.81)	17	5K	180M
1392/10/30	35,440	33,500	35,440	34,022	(1.48)	20	15K	518M
1392/10/28	32,880	32,880	35,470	34,534	1.25	78	16K	541M
1392/10/25	33,500	33,000	34,500	34,108	(0.05)	16	2K	81M
1392/10/24	34,000	33,001	35,349	34,124	(0.36)	16	7K	230M
1392/10/23	34,536	33,988	36,000	34,249	(3.26)	101	39K	1B
1392/10/22	35,221	34,536	35,221	35,404	(1.59)	47	10K	331M
1392/10/21	35,851	35,841	36,589	35,975	(3.64)	89	33K	1B
1392/10/18	39,099	36,956	39,099	37,334	(3.02)	60	42K	2B
1392/10/17	38,683	38,000	38,683	38,495	3.49	87	41K	2B
1392/10/16	35,211	35,211	37,544	37,196	3.04	50	41K	2B
1392/10/15	36,226	36,010	36,500	36,100	(3.76)	103	57K	2B
1392/10/14	38,100	36,676	38,300	37,510	(1.82)	86	84K	3B
1392/10/11	39,899	38,045	39,899	38,204	(3.6)	166	73K	3B
1392/10/09	39,497	38,000	40,050	39,630	2.91	107	70K	3B
1392/10/08	38,748	38,748	38,748	38,510	3.36	20	20K	782M
1392/10/07	37,734	37,734	37,734	37,258	2.69	17	16K	608M
1392/10/04	37,667	37,667	37,667	36,283	0.18	5	1K	40M
1392/10/03	37,290	34,912	37,723	36,219	(0.15)	362	219K	8B
1392/10/01	36,273	36,273	36,273	36,273	4.00	22	35K	1B
1392/09/30	34,885	34,885	34,885	34,878	3.98	32	24K	833M
1392/09/27	33,544	33,544	33,544	33,544	4.00	35	27K	916M
1392/09/26	32,300	31,500	32,337	32,254	3.73	105	162K	5B
1392/09/25	31,114	30,112	31,114	31,094	3.93	70	61K	2B
1392/09/24	29,946	29,946	29,946	29,918	3.90	26	23K	701M
1392/09/23	28,000	27,810	29,273	28,795	2.30	118	96K	3B
1392/09/20	28,300	28,000	28,300	28,148	(0.16)	42	14K	397M
1392/09/19	28,680	28,000	28,680	28,192	0.03	66	28K	798M
1392/09/18	27,350	27,350	28,680	28,184	1.28	56	20K	558M
1392/09/17	28,840	27,800	28,840	27,829	(0.71)	69	43K	1B
1392/09/16	27,600	27,600	28,440	28,029	(1.74)	52	39K	1B
1392/09/13	28,700	28,519	28,700	28,524	(3.98)	68	30K	848M
1392/09/12	29,205	27,962	30,292	29,707	1.99	92	75K	2B
1392/09/11	27,940	27,940	29,201	29,127	3.74	139	90K	3B
1392/09/10	29,070	27,936	29,070	28,078	(3.51)	129	82K	2B
1392/09/09	31,000	28,842	31,000	29,099	(3.14)	93	59K	2B
1392/09/06	29,300	29,300	30,285	30,043	(0.8)	41	8K	247M
1392/09/05	31,457	30,199	31,457	30,285	(3.73)	70	29K	881M
1392/09/04	31,458	30,995	31,458	31,457	3.99	73	61K	2B
1392/09/03	28,940	28,940	31,350	30,249	0.34	271	153K	5B
1392/09/02	29,660	29,639	29,662	30,145	(2.36)	31	14K	424M
1392/08/29	30,860	30,859	31,000	30,873	(3.95)	59	41K	1B
1392/08/28	32,790	30,550	32,790	32,144	1.76	216	189K	6B
1392/08/27	31,603	30,700	31,603	31,587	3.95	325	500K	16B
1392/08/26	30,388	30,388	30,388	30,388	4.00	17	26K	796M
1392/08/25	29,220	29,220	29,220	29,220	4.00	17	30K	890M
1392/08/21	28,097	28,097	28,097	28,097	4.00	48	36K	1B
1392/08/20	26,638	26,638	28,856	27,017	(2.63)	34	39K	1B
1392/08/19	26,868	26,868	26,868	27,747	(0.86)	7	5K	138M
1392/08/18	28,999	27,754	28,999	27,987	(3.19)	23	21K	590M
1392/08/15	29,420	28,100	29,420	28,910	2.04	58	26K	752M
1392/08/14	28,331	28,331	28,331	28,331	4.00	10	24K	680M
1392/08/13	26,640	26,640	27,757	27,242	2.07	26	33K	897M
1392/08/12	26,100	26,100	27,310	26,690	(0.92)	18	15K	411M
1392/08/11	26,950	26,110	27,000	26,939	0.0	15	16K	433M
1392/08/08	27,000	26,903	27,500	26,938	(3.87)	48	33K	878M
1392/08/07	27,816	27,816	28,001	28,023	(3.29)	37	20K	558M
1392/08/06	28,975	28,975	28,975	28,975	(4.0)	19	27K	769M
1392/08/05	29,800	29,800	30,994	30,182	(2.62)	26	25K	754M
1392/08/04	31,199	30,550	31,199	30,995	3.29	79	60K	2B
1392/08/01	30,300	29,140	31,350	30,008	(1.14)	106	127K	4B
1392/07/30	30,354	30,354	30,354	30,354	4.00	25	66K	2B
1392/07/29	28,306	28,306	29,438	29,187	0.53	26	32K	927M
1392/07/23	29,000	28,538	29,000	29,034	(2.33)	22	14K	407M
1392/07/22	30,311	28,111	30,311	29,727	1.99	126	230K	7B
1392/07/21	29,234	29,234	29,234	29,146	3.69	11	22K	647M
1392/07/20	28,153	28,153	28,153	28,110	3.84	10	23K	649M
1392/07/17	27,071	27,071	27,071	27,071	4.00	12	25K	670M
1392/07/16	26,872	26,872	26,872	26,030	0.74	7	4K	119M
1392/07/15	25,300	25,000	26,019	25,839	3.28	82	153K	4B
1392/07/14	25,254	24,360	25,254	25,019	3.03	56	55K	1B
1392/07/13	24,313	23,601	24,313	24,284	3.88	38	37K	898M
1392/07/10	23,790	23,400	23,790	23,378	0.61	21	7K	170M
1392/07/09	22,500	22,395	23,979	23,236	(0.39)	26	17K	404M
1392/07/08	23,499	22,700	23,500	23,326	(0.18)	30	32K	745M
1392/07/07	22,896	22,802	22,896	23,369	(1.45)	9	10K	222M
1392/07/06	23,991	22,223	24,060	23,713	2.49	65	33K	791M
1392/07/03	21,795	21,793	23,609	23,137	1.92	68	76K	2B
1392/07/02	22,999	22,501	22,999	22,701	0.25	27	22K	493M
1392/07/01	22,680	22,390	22,696	22,644	3.76	50	55K	1B
1392/06/31	21,900	21,000	21,913	21,824	3.57	52	30K	645M
1392/06/30	20,360	20,351	21,502	21,071	1.92	50	33K	696M
1392/06/27	20,321	20,003	21,140	20,675	0.32	24	21K	439M
1392/06/26	20,930	20,000	20,930	20,609	(0.42)	25	8K	154M
1392/06/25	20,905	20,304	21,140	20,696	(2.14)	37	17K	339M
1392/06/24	20,900	20,513	20,950	21,149	(0.94)	25	7K	143M
1392/06/23	22,135	21,300	22,135	21,349	0.29	15	4K	86M
1392/06/20	21,604	21,604	21,604	21,287	2.47	19	15K	321M
1392/06/19	21,320	21,319	21,326	20,774	1.31	14	8K	168M
1392/06/18	19,706	19,706	20,989	20,506	(0.1)	3	730	14M
1392/06/17	20,060	20,060	20,070	20,527	(1.76)	21	11K	212M
1392/06/16	20,160	20,159	20,160	20,895	(0.49)	7	3K	59M
1392/06/13	20,654	20,652	22,000	20,998	(2.39)	23	15K	312M
1392/06/12	21,500	20,879	21,502	21,512	(1.09)	18	10K	211M
1392/06/10	22,400	22,300	22,400	21,748	0.31	10	2K	56M
1392/06/09	21,784	21,784	21,784	21,681	3.50	27	21K	459M
1392/06/06	20,674	20,674	21,799	20,947	(2.73)	40	21K	429M
1392/06/05	21,520	21,500	21,611	21,535	(3.84)	48	36K	786M
1392/06/04	22,555	21,790	23,000	22,395	(1.25)	50	14K	313M
1392/06/03	22,640	22,437	23,399	22,679	(2.96)	51	28K	633M
1392/06/02	22,850	22,600	23,440	23,371	3.68	69	44K	1B
1392/05/30	22,557	22,300	22,600	22,542	3.73	51	36K	803M
1392/05/29	21,499	21,150	21,978	21,731	2.83	48	23K	494M
1392/05/28	21,800	20,700	21,800	21,133	(0.4)	25	8K	170M
1392/05/27	21,999	20,776	21,999	21,217	(1.96)	42	18K	382M
1392/05/26	22,110	21,157	22,210	21,641	1.29	74	30K	644M
1392/05/23	21,600	21,153	22,200	21,365	(3.04)	57	45K	958M
1392/05/22	22,503	21,717	23,500	22,034	(2.59)	42	32K	695M
1392/05/21	22,503	22,503	22,700	22,621	(2.47)	26	20K	460M
1392/05/20	23,120	22,473	23,120	23,193	(0.89)	31	6K	138M
1392/05/16	23,450	22,540	23,450	23,402	(0.32)	12	5K	126M
1392/05/15	24,354	23,400	24,354	23,478	0.26	28	4K	101M
1392/05/14	23,020	23,002	23,536	23,418	3.48	37	23K	550M
1392/05/13	22,751	22,503	23,198	22,631	(3.45)	32	26K	597M
1392/05/12	23,050	22,678	23,200	23,440	(0.77)	32	6K	127M
1392/05/09	24,498	23,000	24,498	23,622	(0.22)	11	8K	198M
1392/05/07	23,172	23,159	23,172	23,675	(1.86)	40	11K	260M
1392/05/06	25,050	24,030	25,050	24,123	(3.63)	31	54K	1B
1392/05/05	25,010	25,010	25,500	25,031	0.35	35	10K	256M
1392/05/02	24,670	24,670	25,304	24,943	(2.93)	56	54K	1B
1392/05/01	24,779	24,779	24,779	25,697	(0.44)	9	3K	66M
1392/04/31	25,350	25,026	25,350	25,811	(0.99)	19	6K	158M
1392/04/30	26,700	24,711	26,700	26,068	1.50	51	28K	731M
1392/04/29	25,000	25,000	25,948	25,684	2.94	70	55K	1B
1392/04/26	25,699	24,775	25,699	24,950	(3.32)	60	39K	970M
1392/04/25	24,502	24,502	25,938	25,807	3.47	116	121K	3B
1392/04/24	24,936	24,936	25,600	24,941	(3.98)	118	134K	3B
1392/04/23	26,500	25,124	26,500	25,975	(0.75)	30	16K	417M
1392/04/22	26,170	26,170	26,170	26,170	4.00	13	33K	864M
1392/04/19	25,614	25,614	25,614	25,164	2.17	7	13K	334M
1392/04/18	24,726	24,726	24,726	24,629	3.59	8	22K	533M
1392/04/17	23,775	23,775	23,775	23,775	4.00	36	78K	2B
1392/04/16	23,332	22,401	23,332	22,861	1.89	39	28K	650M
1392/04/15	23,078	22,040	23,078	22,437	0.86	69	48K	1B
1392/04/12	22,375	21,903	22,375	22,245	3.39	48	34K	765M
1392/04/11	21,640	21,640	21,640	21,515	3.40	17	20K	441M
1392/04/10	20,300	20,001	21,082	20,808	2.64	71	67K	1B
1392/04/09	21,400	20,160	21,400	20,272	(3.47)	83	77K	2B
1392/04/08	21,002	21,000	21,002	21,000	13.78	19	20K	429M
1392/03/29	21,864	21,205	21,867	21,856	3.95	36	42K	910M
1392/03/28	21,745	20,876	22,400	21,026	(3.31)	50	59K	1B
1392/03/27	21,800	21,745	21,800	21,745	(4.0)	32	33K	710M
1392/03/26	22,890	22,010	22,890	22,651	(1.2)	17	8K	186M
1392/03/25	23,200	22,163	23,200	22,927	(0.1)	25	15K	355M
1392/03/22	23,500	22,311	23,500	22,951	(0.49)	8	5K	105M
1392/03/21	23,200	22,780	23,200	23,065	(0.45)	22	11K	255M
1392/03/20	22,500	22,500	23,319	23,169	(0.2)	6	4K	87M
1392/03/19	22,972	22,610	23,111	23,215	(0.71)	15	9K	217M
1392/03/18	24,147	22,980	24,147	23,382	0.24	7	2K	57M
1392/03/13	23,278	22,458	23,356	23,327	3.87	43	54K	1B
1392/03/12	22,110	22,001	23,499	22,458	(1.69)	35	20K	439M
1392/03/11	23,900	22,116	23,900	22,845	(0.79)	14	8K	190M
1392/03/08	23,600	22,900	23,978	23,028	(2.41)	36	25K	577M
1392/03/07	23,845	22,021	23,845	23,596	2.91	48	40K	955M
1392/03/06	22,858	22,801	23,048	22,929	3.46	44	56K	1B
1392/03/05	22,195	22,195	22,197	22,162	3.83	11	23K	511M
1392/03/04	21,000	21,000	22,171	21,344	0.12	12	2K	45M
1392/03/01	20,161	20,161	21,838	21,319	1.52	21	15K	332M
1392/02/31	20,999	20,999	21,001	20,999	(4.0)	39	34K	714M
1392/02/30	22,164	21,037	22,164	21,873	(0.18)	5	1K	23M
1392/02/29	21,079	21,079	21,079	21,913	(0.2)	4	1K	25M
1392/02/28	21,098	21,098	21,098	21,957	(0.09)	2	550	12M
1392/02/25	21,113	21,100	21,113	21,977	(0.01)	3	41	865K
1392/02/24	21,175	21,113	21,175	21,979	(0.06)	2	350	7M
1392/02/23	21,175	21,175	22,000	21,992	(0.29)	7	3K	54M
1392/02/22	22,057	22,057	22,057	22,057	(4.0)	22	25K	556M
1392/02/21	22,100	22,100	22,100	22,976	(0.19)	4	1K	25M
1392/02/18	22,104	22,104	22,104	23,020	(0.02)	2	105	2M
1392/02/17	22,304	22,304	22,304	23,024	(0.9)	8	5K	121M
1392/02/16	22,359	22,359	22,359	23,233	(0.24)	6	1K	33M
1392/02/15	22,450	22,369	22,450	23,290	(0.05)	6	287	6M
1392/02/14	22,490	22,488	22,999	23,301	(0.53)	13	4K	85M
1392/02/11	23,165	23,165	23,500	23,424	(2.93)	10	22K	511M
1392/02/10	24,093	23,182	24,093	24,130	(0.07)	7	705	17M
1392/02/09	23,500	23,500	24,295	24,147	3.26	28	45K	1B
1392/02/08	23,900	23,110	23,933	23,385	1.62	33	11K	252M
1392/02/07	23,015	23,000	23,015	23,013	3.99	38	24K	553M
1392/02/04	22,166	21,994	22,166	22,130	3.83	38	27K	591M
1392/02/03	21,314	21,314	21,314	21,314	4.00	22	24K	514M
1392/02/02	20,823	20,823	20,823	20,495	2.36	30	14K	295M
1392/02/01	19,310	19,310	20,798	20,023	0.12	30	14K	272M
1392/01/31	19,309	19,309	19,309	19,999	(0.57)	16	3K	66M
1392/01/28	20,368	19,859	20,400	20,113	(2.77)	32	18K	349M
1392/01/27	20,501	20,361	20,900	20,686	(2.47)	19	15K	315M
1392/01/26	20,991	20,502	21,000	21,209	(0.32)	12	4K	82M
1392/01/24	20,800	20,678	21,000	21,277	(1.22)	18	9K	182M
1392/01/21	21,000	20,861	21,000	21,539	(0.88)	16	5K	112M
1392/01/20	20,853	20,853	22,240	21,730	0.05	5	1K	30M
1392/01/19	21,000	20,900	21,904	21,719	3.12	25	24K	516M
1392/01/18	20,500	20,500	20,500	21,062	0.0	1	36	738K
1392/01/17	21,939	20,500	21,939	21,063	(0.16)	15	9K	197M
1392/01/14	21,299	21,299	21,565	21,096	1.74	10	13K	278M
1392/01/11	20,204	20,204	21,000	20,736	(0.92)	10	7K	151M
1392/01/10	21,000	21,000	21,000	20,928	0.0	1	3	63K
1392/01/07	20,151	20,150	20,800	20,928	(0.17)	7	1K	22M
1392/01/06	21,789	20,150	21,789	20,963	0.06	12	2K	49M
1392/01/05	21,499	21,499	21,543	20,951	1.14	5	7K	153M
1391/12/28	21,480	20,500	21,480	20,715	0.11	11	2K	43M
1391/12/27	21,470	21,470	21,480	20,693	0.11	2	685	15M
1391/12/26	21,000	21,000	21,373	20,670	0.58	9	4K	82M
1391/12/23	20,600	20,600	21,300	20,551	0.26	11	2K	50M
1391/12/22	19,702	19,702	19,702	20,498	(0.08)	1	500	10M
1391/12/21	20,890	20,100	20,890	20,515	0.0	4	221	5M
1391/12/20	20,150	20,000	20,159	20,515	(1.41)	13	10K	193M
1391/12/19	20,700	20,150	20,700	20,809	(0.84)	12	6K	113M
1391/12/16	20,756	20,303	21,000	20,986	(0.77)	39	8K	168M
1391/12/15	20,756	20,756	20,757	21,148	(0.17)	5	2K	42M
1391/12/14	21,400	20,733	21,400	21,184	(0.27)	16	4K	82M
1391/12/13	21,199	21,199	21,400	21,242	0.20	11	6K	137M
1391/12/12	21,480	20,753	21,500	21,199	0.45	19	9K	194M
1391/12/09	21,500	20,561	21,500	21,103	(0.01)	5	814	17M
1391/12/08	20,537	20,537	21,915	21,105	0.15	5	2K	41M
1391/12/07	20,535	20,535	20,605	21,073	(1.48)	33	9K	184M
1391/12/06	22,007	21,378	22,007	21,390	(3.94)	18	24K	511M
1391/12/05	22,000	22,000	22,000	22,268	(0.02)	1	400	9M
1391/11/30	23,135	21,530	23,135	22,273	0.06	16	10K	219M
1391/11/29	22,667	22,193	23,193	22,259	(3.71)	24	29K	636M
1391/11/28	22,605	22,605	23,150	23,117	(0.26)	10	3K	67M
1391/11/25	22,531	22,531	23,839	23,177	(1.23)	8	8K	185M
1391/11/24	24,000	22,900	24,000	23,466	(0.59)	16	7K	156M
1391/11/23	23,900	23,900	24,400	23,606	0.61	28	6K	136M
1391/11/21	22,449	22,449	24,300	23,462	0.36	19	5K	112M
1391/11/18	23,000	22,720	23,850	23,379	(1.19)	42	8K	184M
1391/11/17	23,791	22,965	23,791	23,661	(1.09)	36	7K	153M
1391/11/16	23,353	23,353	24,400	23,921	(1.66)	21	14K	321M
1391/11/15	24,600	23,710	24,600	24,326	0.0	4	202	5M
1391/11/14	24,810	24,000	24,500	24,327	(0.01)	2	126	3M
1391/11/11	24,000	23,700	25,000	24,329	(0.3)	16	4K	98M
1391/11/09	24,350	24,100	24,800	24,401	0.28	21	12K	285M
1391/11/08	25,969	23,976	25,969	24,333	(2.57)	28	16K	375M
1391/11/07	26,490	24,626	26,490	24,974	(2.64)	40	16K	397M
1391/11/04	25,210	25,042	26,749	25,652	(1.66)	25	4K	108M
1391/11/03	26,100	24,932	26,996	26,085	0.44	36	7K	174M
1391/11/02	27,500	25,892	27,500	25,970	(3.71)	38	24K	618M
1391/11/01	26,500	26,500	27,493	26,970	1.90	36	6K	176M
1391/10/30	25,500	25,500	26,548	26,467	3.68	181	53K	1B
1391/10/27	25,527	25,527	25,527	25,527	4.00	36	27K	695M
1391/10/26	23,550	23,550	25,364	24,546	0.64	36	14K	342M
1391/10/25	25,100	24,300	25,500	24,389	(3.53)	40	38K	936M
1391/10/24	26,101	24,916	26,101	25,282	(2.59)	45	17K	420M
1391/10/20	26,111	25,401	26,111	25,954	3.37	95	38K	989M
1391/10/19	25,983	25,983	25,983	25,107	0.49	12	1K	32M
1391/10/18	24,984	24,984	24,984	24,984	4.00	14	10K	258M
1391/10/17	24,024	24,024	24,024	24,024	4.00	30	18K	429M
1391/10/13	22,700	22,655	23,488	23,100	2.28	90	51K	1B
1391/10/12	22,721	21,601	22,721	22,585	3.37	30	10K	226M
1391/10/11	21,847	21,847	22,439	21,848	(3.99)	26	11K	231M
1391/10/10	22,400	21,895	22,400	22,757	(0.22)	7	546	12M
1391/10/09	22,700	22,051	23,049	22,807	(0.68)	16	2K	56M
1391/10/06	23,799	22,700	23,799	22,964	(0.01)	23	6K	144M
1391/10/05	23,397	22,900	23,397	22,966	1.98	49	27K	625M
1391/10/04	22,000	22,000	22,533	22,519	3.93	56	26K	575M
1391/10/03	22,000	21,250	22,000	21,667	2.36	48	24K	527M
1391/10/02	20,401	20,401	21,610	21,167	1.87	49	18K	390M
1391/09/29	20,019	20,019	21,100	20,779	(0.04)	17	7K	152M
1391/09/27	20,403	20,403	21,111	20,788	(0.27)	8	2K	31M
1391/09/26	20,950	20,850	21,450	20,844	0.34	12	4K	78M
1391/09/25	20,821	20,350	20,822	20,774	(1.87)	16	12K	258M
1391/09/22	20,804	20,804	21,200	21,169	(0.12)	2	661	14M
1391/09/21	20,805	20,804	21,800	21,195	(1.04)	19	4K	86M
1391/09/20	21,904	20,903	21,904	21,418	0.89	17	5K	114M
1391/09/19	20,901	20,900	21,700	21,229	1.73	17	11K	233M
1391/09/18	22,290	20,796	22,290	20,869	(3.66)	29	11K	231M
1391/09/15	22,500	21,566	22,500	21,662	(3.57)	43	9K	203M
1391/09/14	22,990	21,865	22,990	22,464	(0.94)	10	3K	70M
1391/09/13	23,000	22,000	23,000	22,678	(0.41)	19	8K	174M
1391/09/12	22,788	21,788	22,788	22,771	3.92	66	60K	1B
1391/09/11	21,912	21,912	21,912	21,912	4.00	27	18K	400M
1391/09/08	21,999	20,610	21,999	21,070	(0.68)	14	3K	72M
1391/09/07	21,020	20,421	22,000	21,214	(0.15)	21	4K	95M
1391/09/06	21,229	21,200	21,500	21,246	(0.02)	15	7K	147M
1391/09/01	21,400	21,229	21,400	21,250	(3.9)	20	10K	208M
1391/08/30	21,900	21,520	22,200	22,113	(1.35)	11	4K	80M
1391/08/29	23,907	22,069	23,907	22,416	(2.49)	40	17K	381M
1391/08/28	22,988	22,987	22,988	22,988	4.00	23	30K	686M
1391/08/27	22,104	22,104	22,104	22,104	4.00	24	14K	308M
1391/08/24	19,980	19,980	21,643	21,254	2.13	19	7K	157M
1391/08/23	20,810	20,810	20,811	20,811	4.00	25	10K	212M
1391/08/22	19,920	19,918	20,999	20,011	(3.55)	15	13K	267M
1391/08/21	20,431	20,431	21,000	20,747	(2.51)	41	23K	479M
1391/08/20	20,927	20,927	20,927	21,281	(2.37)	12	6K	124M
1391/08/17	21,520	21,520	21,520	21,798	(2.76)	12	7K	148M
1391/08/16	22,889	22,020	22,889	22,416	1.36	16	13K	292M
1391/07/30	21,360	21,360	21,360	22,116	(0.6)	4	2K	32M
1391/07/29	22,854	21,984	22,854	22,250	(2.84)	22	9K	190M
1391/07/26	22,900	22,858	22,999	22,900	0.07	8	4K	101M
1391/07/25	24,200	22,600	24,200	22,883	(2.57)	24	13K	307M
1391/07/24	23,734	22,830	23,734	23,487	2.91	42	41K	958M
1391/07/23	22,878	22,878	22,878	22,822	3.74	2	9K	214M
1391/07/22	22,696	22,696	22,696	21,999	0.80	4	2K	46M
1391/07/19	21,824	21,824	21,824	21,824	4.00	23	16K	359M
1391/07/18	21,087	20,284	21,087	20,985	3.50	50	53K	1B
1391/07/17	20,276	20,276	20,276	20,276	(4.0)	11	19K	386M
1391/07/16	21,180	21,114	21,180	21,120	(3.97)	12	11K	237M
1391/07/15	21,478	21,477	21,478	21,993	(1.69)	3	4K	91M
1391/07/12	22,184	22,184	23,000	22,371	(3.19)	40	26K	593M
1391/07/11	22,906	22,905	22,906	23,108	(3.15)	9	8K	180M
1391/07/10	23,784	23,784	25,000	23,859	(3.69)	38	40K	950M
1391/07/09	25,645	23,673	25,645	24,774	0.47	32	24K	605M
1391/07/08	24,659	24,659	24,659	24,659	4.00	27	20K	493M
1391/07/05	23,700	23,700	23,742	23,711	3.86	23	16K	382M
1391/07/04	22,711	22,711	23,619	22,829	61.20	61	96K	2B
1391/06/18	14,162	14,162	14,162	14,162	3.99	2	10K	142M
1391/06/15	13,618	13,618	13,618	13,618	3.99	2	10K	136M
1391/06/14	13,095	13,095	13,095	13,095	3.99	2	10K	131M
1391/06/13	12,592	12,592	12,592	12,592	4.00	2	10K	127M
1391/06/12	12,108	12,108	12,108	12,108	3.99	8	10K	121M
1391/06/06	11,643	11,643	11,643	11,643	3.99	2	10K	116M
1391/06/05	11,196	11,196	11,196	11,196	3.99	3	10K	112M
1391/06/04	10,766	10,766	10,766	10,766	4.00	30	58K	628M
1391/06/01	10,352	10,352	10,352	10,352	4.00	40	40K	409M
1391/05/31	9,954	9,954	9,954	9,954	3.99	13	14K	136M
1391/05/28	9,572	9,572	9,572	9,572	4.00	4	16K	152M
1391/05/25	9,311	9,311	9,311	9,204	2.80	4	7K	65M
1391/05/24	8,953	8,953	8,953	8,953	4.00	10	10K	90M
1391/05/23	8,902	8,902	8,902	8,609	0.57	2	1K	13M
1391/05/22	8,664	8,664	8,664	8,560	2.75	4	7K	60M
1391/05/21	8,331	8,331	8,331	8,331	3.99	6	16K	131M
1391/05/18	8,265	8,265	8,265	8,011	0.79	1	2K	17M
1391/05/17	8,166	8,166	8,166	7,948	1.22	4	3K	25M
1391/05/16	8,040	8,040	8,040	7,852	1.57	2	4K	31M
1391/05/15	8,038	8,038	8,038	7,731	0.03	1	50	402K
1391/05/14	8,036	8,036	8,036	7,729	0.03	2	60	482K
1391/05/11	7,817	7,817	7,817	7,727	2.79	5	7K	55M
1391/05/10	7,814	7,814	7,814	7,517	0.04	1	100	781K
1391/05/09	7,811	7,811	7,811	7,514	0.04	1	100	781K
1391/05/08	7,802	7,802	7,802	7,511	0.12	1	285	2M
1391/04/25	17,499	17,000	17,499	17,221	0.37	16	15K	260M
1391/04/24	17,634	17,410	17,634	17,158	1.19	25	3K	60M
1391/04/21	17,085	16,430	17,085	16,956	3.21	47	51K	858M
1391/04/20	16,428	16,428	16,428	16,428	3.99	10	17K	278M
1391/04/19	15,797	15,797	15,797	15,797	4.00	9	25K	395M
1391/04/17	15,735	15,735	15,735	15,190	0.40	1	1K	16M
1391/04/14	15,704	15,704	15,704	15,130	0.20	1	500	8M
1391/04/13	15,100	15,100	15,100	15,100	3.99	4	10K	151M
1391/04/12	14,520	14,520	14,520	14,520	4.00	14	12K	178M
1391/04/10	14,405	14,405	14,405	13,962	0.80	2	2K	29M
1391/03/30	16,700	16,700	17,200	16,851	1.40	9	4K	69M
1391/03/27	16,470	16,470	16,470	16,619	(0.02)	1	214	4M
1391/03/10	16,470	16,470	16,470	16,622	(0.04)	1	362	6M
1391/03/08	17,280	17,280	17,280	16,628	0.02	1	50	864K
1391/03/07	16,420	16,419	16,420	16,625	(2.79)	4	7K	115M
1391/03/06	16,533	16,531	16,533	17,103	(0.67)	10	2K	28M
1391/03/02	17,300	16,620	17,300	17,219	(0.54)	5	1K	22M
1391/02/31	17,020	17,000	17,020	17,312	(2.24)	5	6K	95M
1391/02/30	17,800	17,800	17,800	17,708	0.0	1	5	89K
1391/02/26	17,863	17,863	17,900	17,708	0.02	2	199	4M
1391/02/25	17,070	17,070	17,070	17,704	(0.01)	1	30	512K
1391/02/20	17,900	17,069	17,900	17,706	(0.42)	9	2K	26M
1391/02/13	18,199	18,199	18,199	17,780	1.60	1	4K	73M
1391/02/10	17,379	17,379	17,379	17,500	(0.02)	1	285	5M
1391/02/09	17,011	17,010	17,011	17,504	(0.1)	3	340	6M
1391/02/05	17,120	17,120	17,146	17,521	(0.14)	2	590	10M
1391/02/04	17,050	17,050	17,050	17,546	(0.7)	1	2K	34M
1391/02/03	17,010	17,010	17,150	17,670	(0.27)	4	711	12M
1391/02/02	17,246	17,246	17,246	17,717	(1.37)	3	3K	59M
1391/01/30	17,379	17,379	17,379	17,964	(0.77)	3	2K	33M
1391/01/27	18,000	17,567	18,000	18,103	(1.07)	5	6K	104M
1391/01/26	17,700	17,700	17,700	18,298	(0.02)	2	60	1M
1391/01/22	18,000	18,000	18,000	18,302	(0.02)	1	100	2M
1391/01/21	19,090	17,638	19,090	18,305	(0.36)	8	12K	221M
1391/01/20	18,294	18,294	18,500	18,372	3.28	8	10K	193M
1391/01/19	17,789	17,789	17,789	17,789	4.00	1	10K	178M
1391/01/16	17,690	17,690	17,690	17,105	0.22	3	600	11M
1391/01/15	17,068	17,068	17,069	17,068	3.99	2	14K	239M
1391/01/14	17,064	17,064	17,064	16,413	0.02	1	51	870K
1391/01/06	17,000	17,000	17,000	16,410	0.02	1	50	850K
1390/12/28	17,025	17,024	17,025	16,407	0.22	4	556	9M
1390/12/27	16,991	16,991	16,991	16,371	0.20	1	500	8M
1390/12/24	16,983	16,983	16,983	16,338	0.04	1	114	2M
1390/12/23	16,974	16,974	16,974	16,331	0.05	1	120	2M
1390/12/22	16,410	15,724	17,030	16,323	(0.34)	9	6K	104M
1390/12/21	16,300	16,300	17,026	16,379	0.04	5	149	3M
1390/12/20	17,050	16,368	17,050	16,372	(3.98)	15	14K	226M
1390/12/17	17,580	17,553	17,580	17,050	0.82	4	2K	36M
1390/12/16	17,000	16,859	17,490	16,912	(3.7)	12	12K	207M
1390/12/15	17,561	17,561	17,561	17,561	0.0	1	400	7M
1390/12/14	17,666	17,600	17,666	17,561	0.01	2	351	6M
1390/12/13	17,660	17,660	17,660	17,559	3.37	1	8K	150M
1390/12/07	17,200	17,000	17,200	16,987	0.63	7	7K	112M
1390/12/06	16,900	16,900	16,950	16,880	0.29	3	5K	85M
1390/12/03	16,300	16,300	16,300	16,831	(0.06)	1	190	3M
1390/12/02	16,700	16,700	16,700	16,841	0.0	1	1	17K
1390/11/30	16,600	16,600	17,000	16,841	0.29	2	3K	56M
1390/11/29	16,700	16,700	16,700	16,792	(0.07)	3	1K	20M
1390/11/26	16,615	16,600	16,615	16,804	(0.18)	6	1K	22M
1390/11/25	16,888	16,500	16,889	16,835	0.03	3	1K	17M
1390/11/24	16,199	16,197	16,800	16,830	(0.24)	5	1K	18M
1390/11/23	16,840	16,838	17,000	16,871	(0.01)	29	6K	98M
1390/11/17	17,495	17,490	17,495	16,873	0.30	3	746	13M
1390/11/16	16,950	16,950	16,950	16,823	0.02	2	300	5M
1390/11/15	16,897	16,897	16,897	16,819	3.51	10	9K	149M
1390/11/12	15,822	15,822	16,000	16,248	(0.59)	2	3K	44M
1390/11/11	16,700	16,700	16,700	16,344	0.02	1	81	1M
1390/11/10	16,700	16,100	16,700	16,341	(0.12)	6	1K	16M
1390/11/09	16,375	16,375	16,492	16,361	3.17	5	9K	153M
1390/11/05	15,662	15,662	15,662	15,858	(2.8)	3	7K	110M
1390/11/01	16,201	16,200	16,201	16,314	(2.09)	5	8K	122M
1390/10/28	16,408	16,400	16,408	16,663	(1.76)	5	5K	88M
1390/10/26	16,338	16,338	16,338	16,961	(0.19)	1	500	8M
1390/10/21	17,500	16,331	17,500	16,994	(0.09)	4	2K	36M
1390/10/20	16,544	16,543	17,650	17,009	(1.29)	9	5K	81M
1390/10/19	17,001	17,001	17,001	17,232	(0.02)	1	150	3M
1390/10/18	17,800	17,000	17,800	17,236	(0.42)	3	5K	85M
1390/10/17	18,000	16,864	18,000	17,309	(1.46)	11	8K	137M
1390/10/14	17,007	17,007	17,007	17,566	(0.84)	3	2K	36M
1390/10/13	17,014	17,014	17,014	17,715	(0.04)	2	101	2M
1390/10/12	17,950	17,135	17,950	17,722	(0.71)	5	5K	92M
1390/10/11	18,300	17,617	18,320	17,848	(2.74)	7	17K	302M
1390/10/10	18,352	18,349	18,352	18,351	(0.01)	11	12K	227M
1390/10/07	18,352	18,352	18,352	18,352	(4.0)	8	20K	372M
1390/10/06	18,506	18,506	18,506	19,116	(0.84)	4	2K	39M
1390/10/05	19,409	18,000	19,409	19,277	3.29	19	97K	2B
1390/10/04	18,666	18,000	18,666	18,663	3.98	39	137K	3B
1390/10/03	17,949	17,949	17,949	17,949	4.00	2	10K	181M
1390/09/30	17,259	17,259	17,259	17,259	3.99	2	15K	259M
1390/09/29	16,596	16,596	16,596	16,596	4.00	1	50K	830M
1390/09/28	15,958	15,958	15,958	15,958	3.99	4	50K	805M
1390/09/27	15,000	15,000	15,374	15,345	3.80	6	54K	831M
1390/09/23	14,197	14,197	15,100	14,783	(0.01)	2	133	2M
1390/09/22	15,012	15,012	15,013	14,785	2.42	5	6K	91M
1390/09/21	14,719	14,719	14,719	14,436	2.00	2	5K	74M
1390/09/19	14,658	14,658	14,658	14,153	0.41	2	1K	15M
1390/09/16	14,401	14,401	14,401	14,095	1.78	3	4K	64M
1390/09/13	14,344	14,344	14,344	13,848	0.40	1	1K	14M
1390/09/08	14,329	14,329	14,329	13,793	0.11	2	277	4M
1390/09/07	13,799	13,799	13,946	13,778	2.74	8	8K	110M
1390/09/06	13,940	13,940	13,940	13,410	0.03	1	80	1M
1390/09/05	13,406	13,406	13,406	13,406	4.00	43	22K	294M
1390/09/02	13,375	13,300	13,375	12,891	0.23	2	600	8M
1390/09/01	13,240	13,240	13,243	12,861	1.00	3	2K	33M
1390/08/23	13,200	13,200	13,200	12,734	0.01	1	20	264K
1390/08/11	13,000	13,000	13,215	12,733	0.20	2	520	7M
1390/08/04	12,707	12,707	12,707	12,707	0.0	2	2K	19M
1390/08/01	12,681	12,681	12,681	12,707	0.0	1	100	1M
1390/07/27	12,684	12,681	12,684	12,707	(3.8)	7	10K	121M
1390/07/26	13,600	13,600	13,600	13,209	0.09	1	300	4M
1390/07/24	12,751	12,751	12,751	13,197	(0.17)	1	500	6M
1390/07/19	12,800	12,800	12,800	13,220	(0.56)	1	2K	19M
1390/07/18	12,769	12,769	12,769	13,294	(0.05)	1	107	1M
1390/07/16	12,820	12,820	12,820	13,300	(0.4)	3	1K	13M
1390/07/13	12,851	12,851	12,851	13,354	(0.24)	2	600	8M
1390/07/12	12,975	12,975	12,975	13,386	(0.95)	6	2K	31M
1390/07/11	13,300	13,300	13,301	13,515	(2.4)	3	6K	81M
1390/07/09	14,375	14,375	14,375	13,848	0.02	1	50	719K
1390/07/06	14,376	13,828	14,376	13,845	0.15	3	588	8M
1390/07/05	13,963	13,963	13,963	13,824	2.96	10	7K	103M
1390/07/04	13,426	13,400	13,426	13,426	4.00	11	10K	138M
1390/06/26	13,406	13,406	13,406	12,910	0.15	2	368	5M
1390/06/21	12,800	12,800	13,175	12,891	0.23	2	916	12M
1390/06/20	12,862	12,862	12,862	12,862	3.99	1	20K	257M
1390/06/19	12,000	12,000	12,000	12,368	(0.14)	1	454	5M
1390/06/12	11,987	11,987	11,987	12,385	(0.8)	1	2K	24M
1390/06/08	11,987	11,987	11,987	12,485	(0.01)	1	20	240K
1390/06/07	12,117	12,116	12,117	12,486	(1.05)	3	3K	32M
1390/06/06	12,163	12,163	12,163	12,618	(0.4)	1	1K	12M
1390/05/24	12,669	12,669	12,669	12,669	0.0	1	45	570K
1390/04/27	12,261	12,261	12,261	12,669	(0.8)	1	2K	25M
1390/04/22	13,100	13,100	13,212	12,771	0.53	2	1K	18M
1390/04/21	13,100	13,100	13,100	12,704	0.20	1	600	8M
1390/04/20	12,900	12,900	12,900	12,679	0.20	1	1K	13M
1390/04/19	13,108	13,108	13,108	12,654	0.40	1	1K	13M
1390/04/08	14,599	14,599	14,599	14,554	0.0	1	110	2M
1390/04/06	14,900	14,554	14,900	14,554	0.0	2	63	921K
1390/04/05	14,554	14,554	14,554	14,554	3.99	4	20K	293M
1390/04/01	13,727	13,727	13,727	13,995	(2.12)	3	5K	73M
1390/03/30	13,837	13,837	13,837	14,298	(0.8)	1	2K	28M
1390/03/28	14,500	14,277	14,500	14,413	(3.08)	6	12K	170M
1390/03/23	14,400	14,400	14,400	14,871	(0.48)	1	1K	19M
1390/03/22	14,400	14,400	14,400	14,943	(0.02)	1	61	878K
1390/03/18	15,470	14,500	15,491	14,946	0.34	4	2K	29M
1390/03/17	15,480	15,480	15,480	14,896	0.02	1	50	774K
1390/03/16	14,931	14,931	14,931	14,893	0.02	2	666	10M
1390/03/08	14,890	14,890	14,890	14,890	3.61	9	216K	3B
1390/03/04	14,400	14,400	14,400	14,371	0.02	3	1K	15M
1390/03/02	14,368	14,368	14,368	14,368	0.0	1	13	187K
1390/02/28	14,934	14,500	14,934	14,368	0.06	2	392	6M
1390/02/27	14,928	14,928	14,928	14,360	0.04	1	100	1M
1390/02/14	14,500	14,500	14,500	14,354	0.03	1	347	5M
1390/02/07	14,073	14,073	14,397	14,349	1.96	11	14K	196M
1390/02/05	14,073	14,073	14,073	14,073	0.0	1	821	12M
1390/02/04	14,073	14,073	14,073	14,073	0.0	2	1K	21M
1390/01/30	14,536	14,536	14,536	14,073	0.68	1	2K	25M
1390/01/28	14,537	14,537	14,537	13,978	0.0	1	1	15K
1390/01/27	14,530	14,530	14,530	13,978	0.0	1	1	15K
1390/01/24	13,421	13,421	13,421	13,978	(0.01)	1	30	403K
1390/01/23	14,539	14,539	14,539	13,980	0.0	1	1	15K
1390/01/21	14,470	14,470	14,470	13,980	0.47	4	1K	17M
1390/01/20	14,022	14,022	14,022	13,914	3.20	2	8K	112M
1390/01/17	13,866	13,866	13,866	13,483	1.13	2	3K	39M
1390/01/15	13,594	13,594	13,594	13,333	2.00	2	5K	68M
1390/01/14	13,328	13,328	13,328	13,072	2.00	1	5K	67M
1390/01/10	13,067	13,067	13,067	12,816	2.00	2	5K	65M
1390/01/09	12,862	12,862	12,862	12,565	1.59	1	4K	51M
1389/12/22	12,861	12,861	12,861	12,368	0.01	1	14	180K
1389/12/14	12,400	12,365	12,400	12,367	(3.96)	4	20K	247M
1389/11/27	12,650	12,563	12,650	12,877	(1.6)	4	4K	53M
1389/11/26	12,999	12,999	12,999	13,086	0.0	1	37	481K
1389/11/24	13,010	13,010	13,010	13,086	(0.01)	1	76	989K
1389/11/23	13,100	13,100	13,100	13,087	0.02	1	2K	21M
1389/11/20	13,100	13,100	13,100	13,085	0.0	1	250	3M
1389/11/19	12,810	12,810	12,810	13,085	(0.11)	1	500	6M
1389/11/18	12,803	12,803	12,811	13,099	(1.78)	5	4K	57M
1389/11/17	13,200	13,200	13,200	13,336	(0.01)	1	74	977K
1389/11/12	13,173	13,173	13,173	13,337	(2.8)	2	7K	92M
1389/11/06	13,333	13,333	13,333	13,721	(1.2)	2	3K	40M
1389/11/04	14,438	14,438	14,438	13,888	0.04	1	82	1M
1389/10/21	14,242	14,242	14,242	13,883	0.09	1	353	5M
1389/10/15	13,423	13,423	13,423	13,870	(0.8)	2	2K	27M
1389/10/14	13,889	13,889	13,889	13,982	(0.26)	2	3K	39M
1389/10/12	14,400	14,400	14,400	14,019	0.05	1	190	3M
1389/10/11	13,889	13,889	14,400	14,012	(7.5)	3	3K	41M
1389/10/04	15,148	15,148	15,148	15,148	(4.0)	2	318	5M
1389/09/23	15,148	15,148	15,148	15,779	0.0	2	2	30K
1389/09/22	15,239	15,239	15,239	15,779	(0.59)	2	1K	23M
1389/09/03	15,499	15,499	15,499	15,873	(0.03)	1	100	2M
1389/08/30	15,877	15,877	15,877	15,877	3.99	2	11K	167M
1389/08/29	14,640	14,640	15,858	15,268	0.12	5	3K	43M
1389/08/17	15,248	15,248	15,249	15,249	4.00	7	12K	181M
1389/08/16	15,128	15,128	15,128	14,663	0.80	2	2K	30M
1389/08/15	14,000	14,000	14,000	14,547	(0.08)	1	198	3M
1389/08/12	14,358	14,358	14,358	14,558	(2.66)	11	7K	96M
1389/08/08	14,551	14,550	14,551	14,956	(0.65)	6	2K	28M
1389/08/05	14,800	14,501	15,079	15,054	(0.28)	5	3K	45M
1389/08/04	15,097	15,089	15,097	15,097	4.00	13	22K	332M
1389/08/03	14,517	14,517	14,517	14,517	4.00	5	10K	145M
1389/08/02	14,473	14,473	14,473	13,959	0.30	1	750	11M
1389/08/01	14,444	14,444	14,444	13,917	0.20	2	500	7M
1389/07/28	13,889	13,889	13,889	13,889	4.00	9	10K	139M
1389/07/27	13,834	13,834	13,834	13,355	0.40	1	1K	14M
1389/07/26	13,806	13,806	13,806	13,302	0.20	2	500	7M
1389/07/24	13,696	13,696	13,696	13,275	0.80	1	2K	27M
1389/07/21	13,561	13,561	13,561	13,170	1.00	1	2K	34M
1389/07/04	13,040	13,040	13,040	13,040	4.00	11	230K	3B
1389/07/03	13,030	13,030	13,030	12,539	0.08	1	196	3M
1389/06/30	13,029	13,029	13,029	12,529	0.01	1	10	130K
1389/06/27	12,977	12,977	12,977	12,528	0.40	1	1K	13M
1389/06/24	12,925	12,925	12,925	12,478	0.40	1	1K	13M
1389/06/23	12,923	12,923	12,923	12,428	0.02	1	50	646K
1389/06/22	12,915	12,915	12,915	12,426	0.06	1	132	2M
1389/06/13	12,419	12,419	12,419	12,419	3.99	23	41K	512M
1389/06/09	11,965	11,965	11,965	11,942	3.80	1	10K	114M
1389/06/06	11,963	11,963	11,963	11,505	0.02	1	50	598K
1389/05/19	11,939	11,939	11,939	11,503	0.20	1	500	6M
1389/05/18	11,920	11,920	11,920	11,480	0.16	2	400	5M
1389/05/16	11,915	11,915	11,915	11,462	0.04	1	100	1M
1389/05/12	11,896	11,896	11,896	11,457	0.16	1	400	5M
1389/05/09	11,891	11,891	11,891	11,439	0.04	1	100	1M
1389/05/03	11,886	11,886	11,886	11,434	0.04	1	100	1M
1389/04/08	14,324	14,324	14,324	13,829	0.40	1	1K	14M
1389/03/30	14,206	14,206	14,206	13,774	0.35	1	1K	14M
1389/03/29	14,108	14,108	14,108	13,726	0.70	3	2K	28M
1389/03/26	14,080	14,080	14,080	13,631	0.20	2	571	8M
1389/03/25	13,855	13,855	13,855	13,604	1.62	1	5K	64M
1389/03/09	13,853	13,853	13,853	13,387	0.01	1	50	693K
1389/03/08	13,848	13,848	13,848	13,385	0.04	2	100	1M
1389/03/04	13,799	13,799	13,799	13,380	0.35	3	1K	14M
1389/03/01	13,794	13,794	13,794	13,333	0.04	1	100	1M
1389/02/29	13,789	13,789	13,789	13,328	0.04	1	101	1M
1389/02/25	13,744	13,744	13,745	13,323	0.32	3	900	12M
1389/02/22	13,281	13,281	13,281	13,281	3.50	2	10K	133M
1389/02/21	13,258	13,258	13,258	12,832	0.17	1	500	7M
1389/02/20	13,189	13,189	13,189	12,810	0.53	2	2K	20M
1389/02/18	12,743	12,743	12,743	12,743	3.49	1	10K	127M
1389/02/15	12,583	12,583	12,583	12,313	1.27	1	4K	46M
1389/02/14	12,524	12,524	12,524	12,158	0.47	2	1K	17M
1389/02/11	12,100	12,100	12,395	12,101	0.92	8	5K	65M
1389/02/06	12,395	12,395	12,395	11,991	0.09	1	261	3M
1389/02/04	12,001	12,000	12,001	11,980	0.03	2	2K	18M
1389/01/30	11,976	11,976	11,976	11,976	0.0	1	8K	96M
1389/01/28	12,000	12,000	12,386	11,976	0.06	2	936	11M
1389/01/22	12,002	12,000	12,002	11,969	0.01	2	432	5M
1389/01/18	12,000	12,000	12,000	11,968	0.13	1	3K	41M
1389/01/17	12,000	12,000	12,000	11,952	0.11	4	2K	25M
1389/01/16	12,000	12,000	12,000	11,939	0.06	1	1K	12M
1389/01/14	11,590	11,590	12,428	11,932	(0.63)	6	5K	57M
1389/01/11	12,003	12,003	12,020	12,008	53.24	4	4K	48M
1388/11/18	8,109	8,109	8,109	7,836	0.01	1	40	324K
1388/11/14	8,108	8,108	8,108	7,835	0.01	1	50	405K
1388/11/12	8,049	8,049	8,049	7,834	0.73	1	2K	17M
1388/11/05	8,048	8,048	8,048	7,777	0.01	1	40	322K
1388/09/23	8,037	8,037	8,037	7,776	0.13	5	362	3M
1388/09/08	8,036	8,036	8,036	7,766	0.01	1	50	402K
1388/08/05	7,992	7,992	7,992	7,765	0.06	1	195	2M
1388/07/29	7,956	7,956	7,956	7,760	0.45	1	2K	12M
1388/07/28	7,944	7,944	7,944	7,725	0.16	1	500	4M
1388/07/21	7,904	7,904	7,904	7,713	0.51	3	2K	13M
1388/07/19	7,884	7,884	7,884	7,674	0.25	2	835	7M
1388/06/11	7,849	7,849	7,849	7,655	0.45	1	2K	12M
1388/06/09	7,797	7,797	7,797	7,621	0.67	4	2K	18M
1388/06/01	7,795	7,795	7,795	7,570	0.03	1	100	780K
1388/05/27	7,783	7,783	7,783	7,568	0.15	2	500	4M
1388/05/26	7,559	7,559	7,559	7,557	0.0	2	2K	15M
1388/05/17	7,557	7,557	7,557	7,557	0.0	1	400	3M
1388/05/14	7,744	7,744	7,744	7,557	0.51	1	2K	13M
1388/05/13	7,740	7,740	7,740	7,519	0.01	1	50	387K
1388/05/11	7,518	7,518	7,518	7,518	0.0	1	499	4M
1388/05/06	7,725	7,725	7,725	7,518	0.24	2	801	6M
1388/05/05	7,500	7,500	7,500	7,500	30.19	2	9K	65M
1388/04/24	7,961	7,961	7,961	7,775	0.48	3	2K	13M
1388/04/23	7,961	7,961	7,961	7,738	0.10	2	351	3M
1388/04/21	7,730	7,730	7,730	7,730	0.0	2	3K	23M
1388/04/02	7,604	7,604	7,604	7,730	(1.39)	1	5K	35M
1388/03/16	7,815	7,815	7,815	7,839	0.0	1	60	469K
1388/03/06	7,815	7,815	7,815	7,839	(0.14)	1	3K	23M
1388/03/03	7,850	7,850	7,851	7,850	0.01	19	183K	1B
1388/02/30	8,082	8,082	8,082	7,849	0.03	1	105	849K
1388/02/29	8,058	8,058	8,058	7,847	0.29	2	1K	8M
1388/02/28	8,011	8,011	8,011	7,824	0.59	4	2K	16M
1388/02/26	7,823	7,823	7,823	7,778	0.58	1	5K	39M
1388/02/23	7,815	7,815	7,815	7,733	0.25	1	2K	14M
1388/02/22	7,933	7,933	7,933	7,714	0.16	1	500	4M
1388/02/21	7,815	7,815	7,815	7,702	1.49	1	5K	39M
1388/02/20	7,815	7,815	7,815	7,589	0.01	1	50	391K
1388/02/14	7,490	7,490	7,490	7,588	(1.72)	3	6K	43M
1388/02/13	7,561	7,561	7,561	7,721	(0.94)	2	3K	24M
1388/02/12	7,629	7,628	7,629	7,794	(0.85)	2	3K	22M
1388/02/07	7,728	7,726	7,728	7,861	(1.29)	4	4K	34M
1388/02/02	7,964	7,964	7,964	7,964	(3.0)	9	17K	138M
1388/02/01	8,085	8,085	8,085	8,210	(1.5)	2	5K	40M
1388/01/31	8,335	8,335	8,335	8,335	(2.99)	2	30	250K
1388/01/30	8,592	8,592	8,592	8,592	(2.99)	1	100	859K
1387/12/24	8,728	8,728	8,728	8,857	(1.56)	2	5K	45M
1387/12/12	9,268	8,730	9,268	8,997	(0.03)	4	315	3M
1387/12/11	9,000	9,000	9,000	9,000	30.59	3	27K	239M
1387/11/27	7,193	6,250	7,250	6,892	(7.05)	3	986	7M
1387/08/01	4,017	4,017	8,600	7,415	(15.82)	19	84K	626M
1387/05/21	8,700	8,700	8,808	8,808	(1.8)	4	6K	52M
1387/04/11	9,150	8,969	9,180	8,969	0.63	7	2K	22M
1387/04/08	9,005	8,913	9,130	8,913	0.45	4	2K	18M
1387/04/02	8,900	8,873	8,900	8,873	1.01	2	8K	69M
1387/04/01	9,030	8,784	9,030	8,784	0.19	3	1K	12M
1387/03/29	8,650	8,610	8,868	8,767	1.82	6	7K	64M
1387/03/28	8,610	8,610	8,610	8,610	(15.85)	1	700	6M
1387/03/21	10,535	10,232	10,535	10,232	0.03	3	110	1M
1387/03/13	10,533	10,229	10,533	10,229	0.02	2	60	629K
1387/03/07	10,227	10,227	10,227	10,227	2.99	21	39K	400M
1387/03/06	10,029	9,930	10,029	9,930	1.98	4	7K	66M
1387/03/05	9,878	9,737	9,878	9,737	1.52	3	5K	50M
1387/03/04	9,735	9,591	9,735	9,591	1.47	2	5K	48M
1387/03/01	9,732	9,452	9,732	9,452	0.03	2	110	1M
1387/02/30	9,703	9,449	9,703	9,449	0.30	3	1K	10M
1387/02/28	9,697	9,421	9,697	9,421	0.06	2	210	2M
1387/02/25	9,660	9,415	9,660	9,415	0.38	4	1K	13M
1387/02/24	9,398	9,379	9,398	9,379	2.78	5	9K	87M
1387/02/16	9,125	9,125	9,125	9,125	1.99	2	10K	91M
1387/02/15	8,984	8,947	8,984	8,947	1.58	6	8K	71M
1387/02/11	8,806	8,805	8,985	8,808	(1.96)	14	13K	110M
1387/02/10	8,984	8,984	8,985	8,984	0.02	8	12K	108M
1387/02/09	8,812	8,812	8,982	8,982	(0.1)	2	510	4M
1387/02/08	8,993	8,990	9,069	8,991	(1.98)	28	27K	240M
1387/02/07	9,173	9,173	9,173	9,173	(2.0)	1	100	917K
1387/02/04	9,360	9,360	9,360	9,360	(2.0)	1	100	936K
1387/02/03	9,362	9,362	9,551	9,551	(0.02)	2	110	1M
1387/01/17	9,521	9,521	9,553	9,553	(1.67)	7	8K	80M
1387/01/14	9,766	9,575	9,766	9,715	1.46	20	69K	666M
1387/01/11	9,575	9,575	9,575	9,575	1.99	2	200	2M
1387/01/10	9,388	9,388	9,388	9,388	2.00	1	50	469K
1387/01/07	9,204	9,204	9,204	9,204	1.99	1	100	920K
1387/01/05	9,202	9,024	9,202	9,024	0.02	2	110	1M
1386/12/28	9,022	9,022	9,022	9,022	1.99	1	100	902K
1386/12/21	9,021	8,846	9,021	8,846	0.01	2	60	540K
1386/12/20	9,020	8,845	9,020	8,845	0.01	2	60	539K
1386/12/19	9,019	8,844	9,019	8,844	0.01	2	60	539K
1386/12/14	9,018	8,843	9,018	8,843	0.01	2	60	539K
1386/12/13	8,979	8,842	8,979	8,842	0.44	4	2K	20M
1386/12/12	8,803	8,803	8,803	8,803	1.99	21	75K	661M
1386/12/11	8,801	8,631	8,801	8,631	0.02	3	111	975K
1386/12/08	8,651	8,482	8,651	8,629	1.72	18	77K	668M
1386/12/07	8,482	8,481	8,484	8,483	0.02	4	6K	55M
1386/11/29	8,330	8,330	8,481	8,481	(0.11)	2	576	5M
1386/11/28	8,330	8,330	8,490	8,490	(0.12)	3	622	5M
1386/11/17	8,500	8,500	8,500	8,500	0.0	2	227	2M
1386/11/16	8,500	8,500	8,500	8,500	18.57	2	2K	17M
1386/11/01	7,190	7,169	7,190	7,169	0.03	3	740	5M
1386/10/24	7,190	7,167	7,190	7,167	0.0	2	120	863K
1386/07/23	7,167	7,167	7,167	7,167	0.0	2	1K	10M
1386/07/17	7,309	7,167	7,309	7,167	0.01	2	55	401K
1386/07/04	7,166	7,166	7,166	7,166	0.0	1	2K	16M
1386/07/01	7,166	7,166	7,166	7,166	0.0	1	952	7M
1386/06/21	7,166	7,166	7,166	7,166	0.0	1	435	3M
1386/06/18	7,166	7,166	7,166	7,166	0.0	1	251	2M
1386/06/17	7,166	7,166	7,166	7,166	1.99	1	10K	72M
1386/06/14	7,163	7,026	7,163	7,026	0.04	2	221	2M
1386/06/13	7,110	7,023	7,110	7,023	0.06	2	415	3M
1386/05/23	7,110	7,019	7,110	7,019	0.07	2	570	4M
1386/05/10	7,014	7,014	7,014	7,014	0.0	1	1K	8M
1386/04/24	7,048	7,014	7,048	7,014	0.82	8	6K	44M
1386/04/16	6,830	6,830	6,957	6,957	(0.13)	2	665	5M
1386/04/12	6,861	6,861	6,966	6,966	(0.5)	2	3K	17M
1386/04/11	6,930	6,930	7,001	7,001	(0.16)	3	1K	9M
1386/04/05	6,930	6,930	7,012	7,012	(0.34)	2	2K	16M
1386/03/30	6,933	6,933	7,036	7,036	(0.54)	4	3K	19M
1386/03/22	7,156	7,071	7,156	7,074	(1.87)	13	17K	123M
1386/03/21	7,156	7,155	7,209	7,209	(1.26)	9	6K	45M
1386/03/20	7,303	7,301	7,303	7,301	(2.0)	7	11K	82M
1386/03/19	7,450	7,450	7,450	7,450	(10.13)	1	3K	22M
1386/03/07	8,290	8,290	8,290	8,290	(2.0)	14	85K	708M
1386/03/06	8,294	8,294	8,459	8,459	(0.05)	2	261	2M
1386/02/30	8,463	8,463	8,463	8,463	0.0	6	16K	135M
1386/02/29	8,465	8,449	8,465	8,463	1.95	7	17K	142M
1386/02/26	8,349	8,301	8,349	8,301	0.01	2	142	1M
1386/02/25	8,300	8,300	8,300	8,300	1.99	11	25K	209M
1386/02/24	8,139	8,138	8,139	8,138	1.98	16	31K	249M
1386/02/23	7,980	7,980	7,980	7,980	1.99	8	12K	95M
1386/02/22	7,824	7,824	7,824	7,824	1.99	9	17K	133M
1386/02/19	7,671	7,671	7,671	7,671	1.99	7	19K	146M
1386/02/18	7,521	7,521	7,521	7,521	1.99	1	10K	75M
1386/02/17	7,374	7,374	7,374	7,374	1.99	2	11K	79M
1386/02/16	7,107	7,107	7,249	7,230	1.73	10	24K	170M
1386/02/15	6,716	6,716	7,261	7,107	3.71	10	26K	187M
1385/05/04	6,853	6,853	6,853	6,853	1.96	2	2K	10M
1385/04/26	6,770	6,721	6,770	6,721	0.03	6	510	3M
1385/03/13	6,796	6,719	6,796	6,719	0.84	2	4K	29M
1385/03/09	6,762	6,663	6,762	6,663	0.50	2	3K	17M
1385/02/25	6,630	6,630	6,744	6,630	0.11	9	58K	383M
1385/02/24	6,629	6,609	6,629	6,623	1.89	7	70K	464M
1385/02/23	6,500	6,500	6,507	6,500	(2.08)	15	122K	791M
1384/12/13	6,638	6,638	6,638	6,638	0.0	5	280	2M
1384/10/13	6,610	6,610	6,700	6,638	3.56	6	19K	126M
1384/10/07	6,610	6,410	6,610	6,410	0.02	2	60	395K
1384/09/09	6,640	6,409	6,646	6,409	1.23	3	3K	17M
1384/09/06	6,500	6,331	6,500	6,331	1.72	2	4K	25M
1384/09/02	6,000	6,000	6,300	6,224	3.73	3	13K	83M
1384/04/12	6,000	6,000	6,000	6,000	8.83	1	10K	60M
1384/03/11	5,513	5,513	5,513	5,513	0.0	1	50	276K
1384/02/14	5,513	5,513	5,513	5,513	0.0	2	5K	28M
1384/02/12	5,513	5,513	5,513	5,513	0.09	6	27K	146M
1384/02/11	5,509	5,508	5,509	5,508	(0.07)	2	6K	33M
1384/02/07	5,512	5,512	5,512	5,512	(0.02)	2	100	551K
1384/02/05	5,513	5,513	5,513	5,513	0.0	2	4K	23M
1384/02/04	5,513	5,513	5,513	5,513	0.0	2	5K	28M
1384/01/27	5,509	5,509	5,513	5,513	(0.14)	4	6K	32M
1384/01/15	5,509	5,509	5,521	5,521	(0.04)	3	1K	7M
1383/12/16	5,522	5,522	5,523	5,523	(0.02)	2	185	1M
1383/11/28	5,525	5,524	5,525	5,524	0.0	2	510	3M
1383/11/26	5,525	5,524	5,525	5,524	0.0	2	510	3M
1383/11/03	5,524	5,524	5,524	5,524	0.0	1	300	2M
1383/10/30	5,550	5,524	5,550	5,524	0.0	2	15	83K
1383/10/27	5,528	5,516	5,528	5,524	0.02	3	185K	1B
1383/10/23	5,529	5,523	5,529	5,523	0.0	3	2K	11M
1383/10/16	5,776	5,516	5,776	5,523	0.13	7	191K	1B
1383/10/15	5,775	5,516	5,775	5,516	0.29	2	605	3M
1383/10/01	5,501	5,500	5,501	5,500	0.0	3	605	3M
1383/08/16	5,501	5,500	5,501	5,500	0.0	2	605	3M
1383/08/02	5,500	5,500	5,500	5,500	0.71	1	10K	55M
1383/07/14	5,500	5,461	5,500	5,461	0.72	2	5K	28M
1383/06/25	5,426	5,422	5,427	5,422	0.04	3	4K	21M
1383/06/18	5,425	5,420	5,425	5,420	0.0	2	2K	10M
1383/06/11	5,423	5,420	5,423	5,420	0.0	4	560K	3B
1383/06/03	5,420	5,420	5,420	5,420	8.01	1	2K	14M
1383/03/11	5,145	5,000	5,145	5,018	2.41	8	40K	201M
1383/03/10	4,800	4,800	5,000	4,900	(2.0)	3	10K	49M
1383/03/09	5,000	5,000	5,000	5,000	29.97	2	4K	20M
1382/12/23	3,892	3,847	3,892	3,847	3.78	2	5K	19M
1382/12/20	3,751	3,707	3,751	3,707	3.75	2	5K	19M
1382/12/19	3,606	3,573	3,606	3,573	2.88	2	5K	18M
1382/11/29	3,430	3,430	3,473	3,473	(3.8)	2	5K	17M
1382/11/04	3,610	3,610	3,610	3,610	0.28	1	4K	14M
1382/06/31	3,600	3,600	3,600	3,600	0.0	1	1K	4M
1382/06/22	3,610	3,600	3,610	3,600	0.0	2	110	397K
1382/06/18	3,610	3,600	3,610	3,600	0.0	2	1K	4M
1382/06/17	3,600	3,600	3,600	3,600	2.86	1	2K	5M
1382/04/14	3,500	3,500	3,500	3,500	(2.78)	1	5K	18M
1382/04/03	3,600	3,600	3,600	3,600	(1.37)	1	2K	7M
1382/02/06	3,650	3,650	3,650	3,650	1.39	1	3K	11M
1382/01/31	3,600	3,600	3,600	3,600	2.86	1	5K	18M
1382/01/30	3,471	3,471	3,500	3,500	0.84	4	11K	38M
1382/01/25	3,471	3,471	3,471	3,471	(0.83)	1	1K	3M
1381/12/05	3,500	3,500	3,500	3,500	0.0	1	5K	18M
1381/12/04	3,500	3,499	3,500	3,500	0.0	4	22K	76M
1381/11/27	3,500	3,500	3,500	3,500	0.0	2	62	217K
1381/11/21	3,500	3,500	3,500	3,500	(1.99)	1	2K	9M
1381/11/15	3,571	3,571	3,571	3,571	1.56	4	26K	91M
1381/11/13	3,515	3,515	3,516	3,516	(0.03)	2	4K	16M
1381/11/09	3,519	3,517	3,519	3,517	(0.03)	8	16K	57M
1381/11/06	3,514	3,500	3,518	3,518	0.51	18	173K	608M
1381/11/05	3,502	3,500	3,502	3,500	0.0	49	827K	3B