Name: صندوق س.آرمان سپهر آتی-م
Creator: حال و هوا

جدول آخرین قیمت و نمودار
صندوق س.آرمان سپهر آتی-م
آسام(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	64,400	62,250	64,400	62,656	(0.56)	111	329K	21B
1405/06/28	63,600	62,750	63,602	63,006	(2.19)	78	243K	15B
1405/06/25	64,215	64,000	65,980	64,418	(0.18)	76	470K	30B
1405/06/24	65,890	64,350	65,890	64,532	0.29	76	183K	12B
1405/06/23	65,999	63,800	65,999	64,344	(0.76)	82	324K	21B
1405/06/22	65,768	64,338	65,768	64,837	1.54	62	542K	35B
1405/06/21	63,489	63,489	64,800	63,853	0.56	63	1M	85B
1405/06/18	63,500	63,000	64,550	63,495	0.93	76	6M	392B
1405/06/17	62,897	62,570	64,588	62,908	0.30	113	544K	34B
1405/06/16	62,899	62,550	62,899	62,717	2.06	82	231K	14B
1405/06/15	62,200	60,410	62,209	61,450	1.74	71	3M	206B
1405/06/14	60,600	60,002	60,950	60,399	1.25	42	293K	18B
1405/06/11	59,301	59,301	60,799	59,653	(1.97)	69	118K	7B
1405/06/10	60,999	60,450	61,200	60,851	1.79	134	1M	74B
1405/06/09	59,000	59,000	60,300	59,783	0.48	71	200K	12B
1405/06/08	59,200	59,200	59,589	59,498	0.85	69	103K	6B
1405/06/07	59,200	59,200	59,589	59,498	0.85	69	103K	6B
1405/06/04	59,469	58,603	59,500	58,999	1.36	85	496K	29B
1405/06/03	57,801	57,800	58,900	58,208	1.23	52	891K	52B
1405/06/02	57,000	56,920	57,939	57,499	1.03	63	424K	24B
1405/06/01	58,240	56,800	58,240	56,912	(0.65)	52	2M	93B
1405/05/31	57,160	57,150	57,798	57,286	1.55	64	191K	11B
1405/05/28	56,075	56,075	56,699	56,414	0.42	61	97K	5B
1405/05/27	56,050	55,800	56,978	56,178	0.33	35	89K	5B
1405/05/26	55,950	55,650	56,470	55,991	1.32	48	84K	5B
1405/05/25	56,199	55,250	56,199	55,260	0.28	22	377K	21B
1405/05/24	56,363	55,003	56,363	55,108	0.49	41	125K	7B
1405/05/21	54,787	54,704	55,459	54,839	0.48	24	99K	5B
1405/05/20	54,787	54,704	55,459	54,839	0.48	24	99K	5B
1405/05/19	54,796	54,101	54,796	54,577	0.32	20	27K	1B
1405/05/18	54,800	54,200	54,800	54,404	(0.58)	83	105K	6B
1405/05/17	54,667	54,500	54,803	54,722	2.02	74	202K	11B
1405/05/14	53,203	53,203	54,465	53,637	1.25	46	45K	2B
1405/05/13	52,707	52,706	53,440	52,973	0.24	76	142K	8B
1405/05/12	52,707	52,706	53,440	52,973	0.24	76	142K	8B
1405/05/11	51,900	51,900	52,873	52,847	1.48	35	5M	272B
1405/05/10	51,710	51,710	52,495	52,074	0.42	26	34K	2B
1405/05/07	53,499	51,502	53,500	51,854	(0.29)	38	57K	3B
1405/05/06	51,901	51,901	52,800	52,007	(0.22)	11	74K	4B
1405/05/05	52,001	51,827	52,850	52,121	1.51	34	74K	4B
1405/05/04	51,100	50,600	51,901	51,348	1.62	55	184K	9B
1405/05/03	50,611	50,523	50,611	50,530	0.01	18	98K	5B
1405/04/31	51,105	50,300	51,500	50,523	(0.62)	18	102K	5B
1405/04/30	50,126	50,125	51,096	50,837	1.57	42	73K	4B
1405/04/29	50,003	49,950	50,797	50,053	1.27	44	592K	30B
1405/04/28	49,235	49,221	49,980	49,425	0.41	42	327K	16B
1405/04/27	49,250	49,220	50,098	49,221	(2.64)	37	104K	5B
1405/04/24	50,300	50,200	50,999	50,555	0.56	33	363K	18B
1405/04/23	50,271	50,245	51,230	50,274	(0.67)	29	324K	16B
1405/04/22	50,300	50,300	51,199	50,615	0.12	44	483K	24B
1405/04/21	51,000	50,157	51,000	50,555	(2.21)	66	339K	17B
1405/04/20	51,205	51,205	52,499	51,697	(0.74)	71	49K	3B
1405/04/17	52,022	51,902	52,900	52,083	(0.77)	60	54K	3B
1405/04/16	52,200	52,116	52,890	52,489	0.42	64	84K	4B
1405/04/15	52,990	52,157	52,990	52,272	0.78	75	137K	7B
1405/04/14	52,990	52,157	52,990	52,272	0.78	75	137K	7B
1405/04/13	52,990	52,157	52,990	52,272	0.78	75	137K	7B
1405/04/10	52,990	52,157	52,990	52,272	0.78	75	137K	7B
1405/04/09	52,000	51,310	52,100	51,869	0.68	46	119K	6B
1405/04/08	51,250	51,120	51,950	51,519	0.80	46	53K	3B
1405/04/07	50,951	50,505	51,990	51,108	0.31	28	58K	3B
1405/04/06	50,894	50,500	51,020	50,951	0.73	54	697K	35B
1405/04/03	50,502	50,500	50,970	50,582	0.64	25	14K	687M
1405/04/01	50,601	49,901	51,499	50,259	(0.79)	53	360K	18B
1405/03/31	50,800	50,550	51,087	50,657	(0.15)	49	280K	14B
1405/03/30	50,750	50,600	51,056	50,735	(0.03)	68	341K	17B
1405/03/27	50,703	50,700	51,000	50,750	(2.3)	161	588K	30B
1405/03/26	54,300	51,488	54,500	51,944	(2.14)	294	1M	73B
1405/03/25	53,772	52,710	53,772	53,079	1.67	402	2M	127B
1405/03/24	51,188	51,188	52,500	52,207	2.12	220	951K	50B
1405/03/23	51,121	51,097	51,121	51,121	3.00	359	2M	97B
1405/03/20	50,020	49,501	50,020	49,633	(0.56)	103	274K	14B
1405/03/19	49,940	49,311	49,940	49,912	2.94	99	897K	45B
1405/03/18	48,521	48,300	48,950	48,486	(2.04)	102	1M	55B
1405/03/17	49,101	49,100	50,000	49,498	1.58	68	221K	11B
1405/03/16	49,399	48,500	49,399	48,730	0.80	107	13M	618B
1405/03/13	47,420	47,420	49,009	48,343	(1.11)	91	426K	21B
1405/03/12	49,435	48,598	49,435	48,885	0.59	199	2M	93B
1405/03/11	48,131	48,082	48,899	48,609	(1.08)	149	2M	109B
1405/03/10	49,022	48,158	49,259	49,142	2.75	383	2M	96B
1405/03/09	48,339	47,000	48,339	47,825	1.90	160	777K	37B
1405/03/06	47,000	46,201	47,000	46,932	0.07	142	15M	682B
1405/03/05	47,000	46,201	47,000	46,932	0.07	142	15M	682B
1405/03/04	46,929	45,605	46,929	46,898	2.93	144	8M	383B
1405/03/03	44,517	44,517	45,681	45,563	2.73	154	2M	89B
1405/03/02	43,461	43,461	44,660	44,351	2.25	52	800K	35B
1405/02/30	43,373	43,373	43,579	43,376	0.21	34	336K	15B
1405/02/29	43,247	43,247	43,581	43,287	(2.91)	116	3M	151B
1404/12/09	44,643	44,643	44,643	44,643	0.13	2	11K	491M
1404/12/06	44,589	44,582	44,594	44,584	0.14	42	7M	312B
1404/12/05	44,524	44,523	44,532	44,523	0.13	23	4M	165B
1404/12/04	44,473	44,464	44,473	44,465	0.13	27	544K	24B
1404/12/03	44,401	44,401	44,409	44,406	0.14	27	759K	34B
1404/12/02	44,344	44,338	44,346	44,342	0.14	41	2M	77B
1404/11/29	44,278	44,278	44,286	44,280	0.14	21	79K	3B
1404/11/28	44,222	44,215	44,223	44,220	0.11	20	201K	9B
1404/11/27	44,167	44,167	44,174	44,170	0.11	32	552K	24B
1404/11/26	44,119	44,119	44,127	44,122	0.14	28	212K	9B
1404/11/25	44,065	44,055	44,068	44,061	0.16	43	1M	49B
1404/11/21	43,971	43,971	43,996	43,989	0.13	40	5M	220B
1404/11/20	43,932	43,931	43,939	43,931	0.13	51	5M	210B
1404/11/19	43,871	43,871	43,879	43,874	0.13	43	899K	39B
1404/11/18	43,815	43,814	43,830	43,818	0.18	53	682K	30B
1404/11/14	43,745	43,737	43,745	43,739	0.13	34	728K	32B
1404/11/13	43,683	43,682	43,691	43,684	0.11	71	9M	397B
1404/11/12	43,630	43,630	43,638	43,635	0.11	82	5M	209B
1404/11/11	43,585	43,584	43,593	43,586	0.10	85	4M	157B
1404/11/08	43,542	43,535	43,542	43,541	0.15	72	2M	71B
1404/11/07	43,476	43,475	43,484	43,477	0.14	90	4M	195B
1404/11/06	43,418	43,411	43,419	43,415	0.15	68	477K	21B
1404/11/05	43,344	43,344	43,352	43,350	0.12	74	4M	163B
1404/11/04	43,295	43,295	43,307	43,296	0.15	59	1M	57B
1404/11/01	43,226	43,226	43,234	43,230	0.12	59	1M	49B
1404/10/30	43,188	43,176	43,189	43,178	0.15	126	15M	661B
1404/10/29	43,092	43,092	43,123	43,112	0.22	78	10M	444B
1404/10/28	43,019	43,005	43,019	43,016	0.17	78	5M	205B
1404/10/24	42,952	42,943	42,952	42,944	0.12	86	3M	110B
1404/10/23	42,890	42,890	42,899	42,892	0.13	115	12M	509B
1404/10/22	42,844	42,832	42,844	42,835	0.16	115	10M	431B
1404/10/21	42,774	42,768	42,775	42,768	0.12	72	8M	354B
1404/10/20	42,716	42,716	42,723	42,716	0.12	114	4M	153B
1404/10/17	42,677	42,661	42,677	42,664	0.16	161	3M	112B
1404/10/16	42,589	42,578	42,616	42,597	0.20	201	2M	70B
1404/10/15	42,483	42,483	42,533	42,514	0.21	208	23M	961B
1404/10/14	42,425	42,424	42,436	42,427	0.14	215	6M	256B
1404/10/10	42,376	42,361	42,377	42,369	0.16	130	952K	40B
1404/10/09	42,308	42,288	42,312	42,301	0.18	151	1M	52B
1404/10/08	42,123	42,117	42,244	42,224	0.51	172	3M	122B
1404/10/07	41,948	41,947	42,113	42,011	2.15	149	3M	113B
1404/10/06	41,116	41,116	41,140	41,125	0.52	158	2M	68B
1404/10/03	40,866	40,866	40,931	40,911	0.26	77	2M	65B
1404/10/02	40,795	40,795	40,806	40,805	0.26	70	2M	99B
1404/10/01	40,676	40,676	40,708	40,698	0.17	64	4M	170B
1404/09/30	40,622	40,615	40,640	40,630	0.17	59	3M	117B
1404/09/29	40,562	40,555	40,575	40,562	0.16	54	1M	43B
1404/09/26	40,497	40,496	40,518	40,499	0.13	36	1M	51B
1404/09/25	40,437	40,437	40,460	40,447	0.17	54	1M	56B
1404/09/24	40,365	40,365	40,379	40,377	0.16	42	188K	8B
1404/09/23	40,313	40,313	40,320	40,314	0.15	45	139K	6B
1404/09/22	40,253	40,253	40,273	40,255	0.13	28	176K	7B
1404/09/19	40,193	40,193	40,209	40,201	0.15	28	780K	31B
1404/09/18	40,141	40,141	40,148	40,141	0.13	20	66K	3B
1404/09/17	40,101	40,088	40,101	40,088	0.08	28	2M	61B
1404/09/16	40,039	40,039	40,055	40,055	0.18	29	3M	104B
1404/09/15	39,965	39,958	39,997	39,985	0.13	31	653K	26B
1404/09/12	39,931	39,929	39,937	39,932	0.08	31	7M	290B
1404/09/11	39,864	39,861	40,000	39,902	0.25	39	693K	28B
1404/09/10	39,792	39,792	39,809	39,801	0.15	21	691K	28B
1404/09/09	39,746	39,742	39,746	39,742	0.13	29	1M	55B
1404/09/08	39,690	39,690	39,693	39,690	0.13	35	1M	56B
1404/09/05	39,638	39,637	39,640	39,638	0.08	47	283K	11B
1404/09/04	40,000	39,578	40,000	39,605	0.20	40	352K	14B
1404/09/02	39,545	39,524	39,548	39,525	0.13	49	220K	9B
1404/09/01	40,171	39,473	40,171	39,474	0.14	39	84K	3B
1404/08/28	39,418	39,418	40,000	39,420	0.15	38	8M	312B
1404/08/27	39,360	39,360	39,366	39,361	0.13	34	309K	12B
1404/08/26	39,315	39,309	39,318	39,311	0.11	22	83K	3B
1404/08/25	39,270	39,251	39,275	39,267	0.16	25	128K	5B
1404/08/24	39,202	39,201	39,209	39,203	0.07	21	126K	5B
1404/08/21	39,156	39,156	39,215	39,176	0.18	19	44K	2B
1404/08/20	39,140	39,102	39,140	39,105	0.14	23	260K	10B
1404/08/19	39,051	39,051	39,065	39,051	0.13	20	93K	4B
1404/08/18	39,054	39,001	39,054	39,001	0.09	21	86K	3B
1404/08/17	38,966	38,966	39,010	38,967	0.14	18	89K	3B
1404/08/14	38,911	38,911	38,968	38,914	0.13	16	147K	6B
1404/08/13	38,861	38,861	38,870	38,862	0.13	25	239K	9B
1404/08/12	38,818	38,811	38,818	38,812	0.12	40	95K	4B
1404/08/11	38,820	38,722	38,820	38,767	(0.37)	62	59K	2B
1404/08/10	38,900	38,710	39,000	38,911	0.67	73	205K	8B
1404/08/07	38,401	38,401	38,893	38,653	0.47	24	82K	3B
1404/08/06	38,878	38,380	38,878	38,473	0.15	70	360K	14B
1404/08/05	38,898	38,300	38,898	38,414	0.55	100	287K	11B
1404/08/04	38,003	38,003	38,392	38,204	0.76	36	263K	10B
1404/08/03	38,299	37,800	38,299	37,915	0.31	16	17K	653M
1404/07/30	37,800	37,651	37,990	37,798	0.22	32	236K	9B
1404/07/29	37,600	37,600	37,950	37,715	0.21	23	14K	533M
1404/07/28	38,098	37,510	38,099	37,637	(0.34)	41	43K	2B
1404/07/27	37,880	37,602	37,900	37,766	0.15	65	1M	44B
1404/07/26	37,632	37,632	37,888	37,709	1.58	33	948K	36B
1404/07/23	37,441	37,050	37,441	37,121	(0.52)	16	47K	2B
1404/07/22	37,631	37,201	37,632	37,315	(0.04)	17	15K	569M
1404/07/21	37,276	37,100	37,600	37,329	0.18	56	166K	6B
1404/07/20	37,101	37,101	37,300	37,261	1.24	42	103K	4B
1404/07/19	36,700	36,700	36,900	36,806	0.97	13	25K	919M
1404/07/16	36,500	36,450	36,999	36,451	0.06	18	435K	16B
1404/07/15	36,402	36,000	36,600	36,429	0.35	35	248K	9B
1404/07/14	36,500	35,900	36,649	36,302	0.79	86	212K	8B
1404/07/13	36,088	35,901	36,389	36,019	0.45	49	256K	9B
1404/07/12	36,000	35,800	36,100	35,859	1.69	121	611K	22B
1404/07/09	35,200	35,200	35,549	35,263	(0.23)	20	90K	3B
1404/07/08	35,799	35,300	35,799	35,346	0.33	26	99K	4B
1404/07/07	35,100	35,100	35,388	35,230	0.74	30	29K	1B
1404/07/06	34,850	34,850	35,238	34,970	0.73	92	274K	10B
1404/07/05	34,500	34,321	34,800	34,718	1.48	34	86K	3B
1404/07/02	34,050	34,050	34,300	34,212	0.47	15	16K	554M
1404/07/01	34,499	34,050	34,499	34,052	(0.37)	8	82K	3B
1404/06/31	34,010	34,004	34,500	34,180	0.66	17	69K	2B
1404/06/30	34,200	33,950	34,200	33,955	(0.94)	13	135K	5B
1404/06/29	34,311	34,000	34,311	34,276	(0.23)	15	503K	17B
1404/06/26	34,799	34,350	34,799	34,354	(0.51)	20	90K	3B
1404/06/25	34,698	34,410	34,698	34,531	(0.42)	34	40K	1B
1404/06/24	34,851	34,550	34,999	34,675	(0.69)	26	24K	828M
1404/06/23	34,999	34,610	35,000	34,915	1.14	29	129K	5B
1404/06/22	34,400	34,350	34,989	34,520	0.19	40	111K	4B
1404/06/18	34,600	34,401	34,600	34,455	(0.17)	22	217K	7B
1404/06/17	34,509	34,451	34,600	34,513	0.81	44	215K	7B
1404/06/16	34,100	34,100	34,299	34,235	0.99	27	26K	904M
1404/06/15	34,300	33,800	34,300	33,900	(0.23)	27	57K	2B
1404/06/12	33,702	33,702	34,226	33,979	0.88	11	8K	283M
1404/06/11	33,500	33,500	34,084	33,683	0.97	11	13K	438M
1404/06/09	33,300	33,300	33,749	33,360	0.69	12	14K	462M
1404/06/08	33,200	33,100	33,295	33,130	(0.79)	26	176K	6B
1404/06/05	33,530	33,201	33,530	33,395	1.32	17	184K	6B
1404/06/04	33,235	32,900	33,235	32,960	(0.5)	29	16K	515M
1404/06/03	33,281	33,000	33,299	33,125	(0.23)	17	535K	18B
1404/06/01	33,800	33,200	33,800	33,203	(1.49)	21	135K	4B
1404/05/29	33,300	33,300	33,789	33,705	0.26	11	3K	114M
1404/05/28	33,550	33,451	33,729	33,619	0.45	23	99K	3B
1404/05/27	33,504	33,450	33,550	33,469	(0.18)	22	51K	2B
1404/05/26	33,461	33,451	33,648	33,531	0.74	25	36K	1B
1404/05/25	33,000	33,000	33,648	33,286	0.55	13	40K	1B
1404/05/22	33,100	33,100	33,469	33,103	(0.64)	15	19K	626M
1404/05/21	34,199	33,300	34,199	33,315	(1.13)	13	57K	2B
1404/05/20	33,651	33,500	34,189	33,696	(0.15)	14	2M	51B
1404/05/19	33,700	33,600	34,130	33,746	0.04	14	3M	85B
1404/05/18	34,149	33,700	34,149	33,733	0.17	8	535K	18B
1404/05/15	33,650	33,600	34,149	33,675	(0.73)	32	5M	157B
1404/05/14	34,000	33,900	34,000	33,923	0.21	15	20K	662M
1404/05/13	34,490	33,850	34,490	33,852	(0.15)	10	23K	782M
1404/05/12	33,800	33,800	34,350	33,904	0.0	21	25K	854M
1404/05/11	33,901	33,900	34,470	33,903	(0.6)	23	30K	1B
1404/05/08	34,100	34,001	34,475	34,106	(0.57)	15	12K	410M
1404/05/07	34,401	34,300	34,530	34,301	(0.44)	29	110K	4B
1404/05/06	34,954	34,400	34,954	34,454	(0.42)	14	18K	612M
1404/05/05	34,600	34,600	34,989	34,601	(0.29)	16	60K	2B
1404/05/04	35,050	34,700	35,050	34,702	(0.01)	27	132K	5B
1404/05/01	34,900	34,700	34,946	34,704	(0.34)	14	33K	1B
1404/04/31	34,800	34,800	35,068	34,822	0.05	22	53K	2B
1404/04/30	34,801	34,800	35,177	34,805	(0.43)	25	163K	6B
1404/04/29	34,801	34,800	35,280	34,956	(0.28)	27	19K	657M
1404/04/28	35,020	34,950	35,696	35,054	0.01	39	124K	4B
1404/04/25	34,550	34,550	35,079	35,051	1.33	13	7K	252M
1404/04/24	34,750	34,502	34,810	34,591	0.11	22	67K	2B
1404/04/23	35,399	34,500	35,399	34,553	0.36	26	18K	605M
1404/04/22	34,243	34,242	34,875	34,429	(2.19)	34	146K	5B
1404/04/21	35,000	34,640	35,836	35,201	1.17	86	371K	13B
1404/04/18	34,301	34,301	35,000	34,793	1.50	85	105K	4B
1404/04/17	34,249	33,605	34,374	34,280	2.72	98	209K	7B
1404/04/16	33,837	32,310	33,837	33,373	1.58	30	53K	2B
1404/04/11	32,328	32,135	33,200	32,853	1.62	38	108K	4B
1404/04/10	32,332	32,324	32,349	32,328	(2.99)	71	261K	8B
1404/04/09	33,319	33,319	34,000	33,323	(2.99)	87	371K	12B
1404/04/08	34,349	34,349	34,350	34,349	(3.0)	59	1M	39B
1404/04/07	35,411	35,411	35,411	35,411	(3.0)	18	119K	4B
1404/03/21	36,450	36,360	36,649	36,506	(0.13)	46	320K	12B
1404/03/20	36,500	36,200	36,662	36,552	0.70	47	149K	5B
1404/03/19	36,949	36,213	36,949	36,299	(0.85)	57	355K	13B
1404/03/18	36,358	36,356	36,900	36,609	0.02	70	318K	12B
1404/03/17	36,921	36,411	36,921	36,601	(1.48)	76	446K	16B
1404/03/13	37,321	37,110	37,400	37,149	(0.65)	129	774K	29B
1404/03/12	37,371	37,366	37,680	37,393	(0.3)	167	461K	17B
1404/03/11	38,000	37,360	38,000	37,507	(0.73)	94	357K	13B
1404/03/10	37,761	37,761	37,989	37,781	0.23	80	376K	14B
1404/03/07	37,680	37,601	37,990	37,693	(0.17)	125	531K	20B
1404/03/06	38,119	37,637	38,119	37,757	0.34	65	206K	8B
1404/03/05	37,700	37,433	38,000	37,628	(0.1)	89	152K	6B
1404/03/04	38,550	37,500	38,550	37,665	(1.72)	149	755K	28B
1404/03/03	38,500	38,200	38,799	38,325	0.81	204	713K	27B
1404/02/31	38,000	37,700	38,390	38,016	(1.85)	240	2M	87B
1404/02/30	39,490	38,306	39,490	38,733	(1.92)	301	1M	53B
1404/02/29	39,719	39,260	39,720	39,490	(0.04)	220	1M	49B
1404/02/28	39,100	39,100	39,770	39,507	0.43	395	4M	143B
1404/02/27	39,780	38,950	40,388	39,336	0.31	674	6M	238B
1404/02/24	39,480	38,900	39,480	39,213	0.79	112	1M	41B
1404/02/23	38,500	38,500	39,240	38,904	0.51	77	220K	9B
1404/02/22	39,000	38,527	39,000	38,708	2.21	102	639K	25B
1404/02/21	38,100	37,705	38,100	37,871	(0.73)	23	37K	1B
1404/02/20	38,401	38,000	38,698	38,148	(1.67)	43	43K	2B
1404/02/17	38,494	38,494	39,100	38,797	2.15	44	77K	3B
1404/02/16	38,100	37,516	38,380	37,982	0.21	23	84K	3B
1404/02/15	37,501	37,501	38,099	37,901	0.64	29	106K	4B
1404/02/14	37,600	37,181	38,200	37,661	0.13	45	98K	4B
1404/02/13	37,510	37,500	38,187	37,613	(1.83)	37	66K	2B
1404/02/10	38,219	37,900	38,490	38,316	1.45	50	139K	5B
1404/02/09	37,301	37,301	37,988	37,770	(0.42)	46	80K	3B
1404/02/08	37,551	37,371	38,400	37,931	1.13	61	88K	3B
1404/02/07	37,700	36,850	37,701	37,509	(0.07)	41	77K	3B
1404/02/06	37,799	36,905	38,011	37,536	1.71	73	148K	6B
1404/02/03	37,100	36,800	37,486	36,904	(0.59)	117	894K	33B
1404/02/02	37,530	36,900	37,629	37,123	(2.41)	128	736K	27B
1404/02/01	37,299	36,701	38,191	38,040	2.59	179	2M	58B
1404/01/31	36,600	36,484	37,158	37,079	2.78	101	677K	25B
1404/01/30	36,280	35,705	36,280	36,076	0.75	28	38K	1B
1404/01/27	35,998	35,681	35,998	35,808	1.45	29	145K	5B
1404/01/26	35,544	35,180	35,599	35,297	(0.69)	58	81K	3B
1404/01/25	35,699	35,435	36,050	35,544	0.47	46	229K	8B
1404/01/24	35,190	35,190	35,600	35,378	2.35	74	327K	12B
1404/01/23	34,782	34,520	34,978	34,565	0.45	27	91K	3B
1404/01/20	34,209	34,205	34,799	34,411	(0.52)	41	70K	2B
1404/01/19	34,421	34,420	34,950	34,591	1.52	61	141K	5B
1404/01/18	33,941	33,753	34,489	34,074	(1.04)	19	4K	142M
1404/01/17	34,799	34,200	34,799	34,431	(0.28)	10	1K	48M
1404/01/16	34,785	34,500	34,785	34,527	(0.21)	12	13K	455M
1404/01/10	34,410	34,400	34,619	34,598	2.25	18	4K	144M
1404/01/09	33,999	33,500	34,170	33,836	0.89	20	8K	279M
1404/01/06	33,540	33,510	33,779	33,539	0.38	18	58K	2B
1404/01/05	33,370	33,370	33,750	33,412	0.18	17	20K	674M
1403/12/28	33,300	33,300	33,399	33,352	0.09	9	7K	223M
1403/12/27	33,322	33,132	33,794	33,323	(0.28)	17	6K	208M
1403/12/26	33,300	33,300	33,890	33,415	0.04	16	17K	561M
1403/12/25	33,350	33,170	33,580	33,402	0.92	9	7K	223M
1403/12/22	32,842	32,842	33,398	33,098	(0.22)	15	15K	484M
1403/12/21	33,400	32,824	33,400	33,172	(0.58)	16	3K	108M
1403/12/20	32,987	32,986	33,600	33,367	0.30	37	39K	1B
1403/12/19	33,659	33,004	33,659	33,266	(0.42)	13	4K	135M
1403/12/18	33,560	33,211	34,198	33,405	(1.05)	24	19K	627M
1403/12/15	33,450	33,402	34,000	33,761	0.35	7	6K	218M
1403/12/14	33,879	33,531	33,879	33,644	0.10	13	3K	112M
1403/12/13	33,625	33,122	33,999	33,610	(0.81)	22	35K	1B
1403/12/12	33,958	33,781	34,090	33,883	0.75	23	134K	5B
1403/12/11	33,521	33,402	34,000	33,632	0.33	29	81K	3B
1403/12/08	33,200	33,089	33,610	33,521	1.31	35	984K	33B
1403/12/07	33,099	32,831	33,299	33,089	0.79	32	24K	807M
1403/12/06	32,500	32,421	32,864	32,829	1.76	26	36K	1B
1403/12/05	32,420	32,250	32,420	32,260	(0.52)	54	242K	8B
1403/12/04	32,799	32,177	32,799	32,430	0.08	39	7K	219M
1403/12/01	32,323	32,322	32,786	32,405	0.26	34	10K	326M
1403/11/30	32,519	31,986	32,519	32,322	0.31	32	8K	246M
1403/11/29	32,590	32,100	32,729	32,221	(1.75)	27	24K	760M
1403/11/28	32,888	32,407	33,198	32,794	(0.29)	31	20K	648M
1403/11/27	33,122	32,700	33,400	32,888	(0.71)	28	41K	1B
1403/11/23	33,124	32,901	33,499	33,122	(0.01)	35	20K	646M
1403/11/21	33,670	33,000	33,670	33,124	0.59	57	101K	3B
1403/11/17	32,914	32,677	32,999	32,930	0.05	20	6K	208M
1403/11/16	32,744	32,461	32,999	32,915	0.52	17	16K	537M
1403/11/15	32,999	32,601	32,999	32,744	(0.31)	27	32K	1B
1403/11/14	32,998	32,655	32,999	32,846	0.61	12	5K	149M
1403/11/13	32,724	32,411	32,884	32,646	(0.24)	22	37K	1B
1403/11/10	33,194	32,615	33,195	32,724	(0.11)	34	48K	2B
1403/11/08	32,751	32,751	33,149	32,760	0.03	12	6K	182M
1403/11/07	32,810	32,602	33,138	32,751	(0.09)	35	30K	994M
1403/11/06	32,690	32,685	32,879	32,780	0.29	16	12K	385M
1403/11/03	32,939	32,591	32,939	32,685	0.32	17	47K	2B
1403/11/02	32,877	32,487	32,877	32,581	0.04	42	55K	2B
1403/11/01	32,830	32,316	32,830	32,568	(0.1)	35	92K	3B
1403/10/30	32,880	32,555	32,880	32,602	0.14	9	11K	360M
1403/10/29	32,561	32,361	32,780	32,555	(0.02)	22	14K	461M
1403/10/26	32,500	32,401	32,930	32,561	(0.87)	24	37K	1B
1403/10/24	32,835	32,500	32,971	32,847	(0.28)	18	8K	261M
1403/10/23	32,508	32,508	32,970	32,939	(0.07)	69	24K	789M
1403/10/22	32,740	32,740	33,010	32,963	0.10	62	447K	15B
1403/10/19	32,656	32,655	32,950	32,929	0.84	25	17K	570M
1403/10/18	32,459	32,459	32,919	32,655	0.62	36	65K	2B
1403/10/17	32,838	32,202	32,838	32,455	0.02	24	21K	687M
1403/10/16	32,749	32,304	32,798	32,449	0.05	30	47K	2B
1403/10/15	32,300	32,243	32,574	32,432	0.73	33	18K	589M
1403/10/12	31,802	31,802	32,265	32,197	1.64	54	3M	101B
1403/10/11	31,580	31,580	32,190	31,677	(0.11)	25	54K	2B
1403/10/10	31,896	31,521	32,299	31,712	(0.8)	55	88K	3B
1403/10/09	31,968	31,968	32,119	31,968	0.0	11	10K	326M
1403/10/08	31,967	31,707	32,299	31,968	0.01	41	70K	2B
1403/10/05	32,328	31,890	32,328	31,966	0.24	23	19K	596M
1403/10/04	31,939	31,821	32,319	31,888	0.57	33	31K	1B
1403/10/03	31,580	31,580	31,899	31,706	0.42	24	20K	621M
1403/10/02	31,511	31,510	31,798	31,572	(0.03)	14	13K	402M
1403/10/01	31,156	31,155	31,740	31,582	1.10	24	17K	541M
1403/09/28	31,350	31,100	31,400	31,239	1.12	34	75K	2B
1403/09/27	31,200	30,500	31,329	30,894	(0.09)	74	692K	21B
1403/09/26	30,754	30,754	31,199	30,922	0.10	57	58K	2B
1403/09/25	31,000	30,707	31,100	30,892	(0.18)	103	223K	7B
1403/09/24	31,110	30,586	31,364	30,947	1.63	203	980K	30B
1403/09/21	30,440	30,440	30,899	30,451	0.49	30	218K	7B
1403/09/20	30,500	30,122	30,639	30,302	(0.04)	249	2M	52B
1403/09/19	30,798	30,212	30,798	30,313	0.86	87	262K	8B
1403/09/18	30,051	30,000	30,399	30,054	(0.39)	21	21K	635M
1403/09/17	30,300	30,000	30,689	30,171	(0.75)	44	267K	8B
1403/09/14	30,499	30,270	30,560	30,399	(0.11)	33	31K	935M
1403/09/13	30,460	30,203	30,689	30,432	(0.03)	31	23K	711M
1403/09/12	29,900	29,900	30,538	30,441	1.81	67	524K	16B
1403/09/11	29,851	29,850	30,430	29,899	0.0	20	16K	477M
1403/09/10	30,438	29,800	30,439	29,898	(0.74)	72	160K	5B
1403/09/07	30,190	29,668	30,190	30,121	(0.16)	28	23K	704M
1403/09/06	30,220	29,631	30,469	30,168	0.07	80	119K	4B
1403/09/05	30,000	29,850	30,389	30,146	0.58	94	234K	7B
1403/09/04	30,000	29,520	30,019	29,973	0.55	63	62K	2B
1403/09/03	29,298	29,298	29,900	29,810	1.49	23	62K	2B
1403/08/30	29,700	29,160	29,700	29,373	(1.49)	37	64K	2B
1403/08/29	29,849	29,375	30,050	29,817	0.77	41	37K	1B
1403/08/28	29,518	29,231	29,709	29,590	0.72	33	51K	2B
1403/08/27	29,100	29,000	29,563	29,378	0.04	33	33K	975M
1403/08/26	29,260	29,103	29,399	29,366	2.31	20	24K	693M
1403/08/23	28,600	28,600	28,925	28,704	0.59	9	15K	429M
1403/08/22	28,865	28,480	28,865	28,537	(1.02)	30	106K	3B
1403/08/21	28,800	28,800	28,943	28,830	0.32	15	10K	297M
1403/08/20	28,760	28,422	28,760	28,737	0.85	26	33K	945M
1403/08/19	28,032	28,032	28,664	28,496	0.45	38	62K	2B
1403/08/16	28,509	28,142	28,650	28,368	(0.21)	19	19K	541M
1403/08/15	28,550	28,176	28,649	28,429	0.47	20	67K	2B
1403/08/14	28,000	28,000	28,550	28,295	(0.98)	6	4K	122M
1403/08/13	28,682	28,212	28,760	28,576	(0.37)	8	1K	41M
1403/08/12	28,584	28,202	28,690	28,682	1.31	19	40K	1B
1403/08/09	28,061	28,061	28,798	28,312	0.36	25	12K	337M
1403/08/08	28,264	28,100	28,448	28,211	0.29	11	15K	412M
1403/08/07	28,620	28,108	28,620	28,130	(1.11)	54	201K	6B
1403/08/06	28,340	28,201	28,610	28,445	1.24	22	42K	1B
1403/08/05	27,720	27,720	28,200	28,097	2.46	22	13K	352M
1403/08/02	27,450	27,320	27,929	27,423	(1.42)	12	22K	611M
1403/08/01	27,595	27,595	28,049	27,819	0.07	3	1K	34M
1403/07/30	27,594	27,585	28,119	27,799	0.57	5	4K	101M
1403/07/29	27,730	27,600	28,279	27,641	(1.29)	15	146K	4B
1403/07/28	28,004	27,970	28,299	28,002	(1.75)	6	18K	502M
1403/07/25	28,499	28,499	28,500	28,500	0.29	4	11K	301M
1403/07/24	28,479	27,950	28,479	28,419	0.07	14	4K	112M
1403/07/23	28,619	28,218	28,620	28,400	0.18	8	4K	110M
1403/07/22	28,618	28,345	28,618	28,350	0.08	11	30K	851M
1403/07/21	28,618	28,221	28,618	28,328	(0.39)	12	6K	183M
1403/07/18	28,420	28,419	28,450	28,440	0.30	8	1K	41M
1403/07/17	28,420	28,171	28,420	28,355	(0.23)	10	17K	476M
1403/07/16	28,410	28,410	28,420	28,419	0.84	5	3K	87M
1403/07/15	28,589	28,150	28,589	28,181	(0.81)	11	33K	925M
1403/07/14	28,500	28,385	28,500	28,410	0.24	7	3K	80M
1403/07/11	28,351	28,300	28,351	28,342	(0.67)	14	91K	3B
1403/07/10	28,800	28,420	28,809	28,533	(0.27)	16	2M	50B
1403/07/09	28,710	28,600	28,850	28,609	(0.12)	11	5M	137B
1403/07/08	28,630	28,600	28,650	28,642	0.74	12	59K	2B
1403/07/07	28,433	28,433	28,435	28,433	(0.96)	12	64K	2B
1403/07/04	28,699	28,310	28,800	28,710	0.92	29	155K	4B
1403/07/03	27,801	27,801	28,699	28,449	1.42	9	8K	230M
1403/07/02	27,600	27,600	28,140	28,050	2.37	11	16K	451M
1403/07/01	27,551	27,400	27,598	27,401	0.0	11	64K	2B
1403/06/28	27,400	27,400	27,400	27,400	0.55	5	14K	374M
1403/06/27	27,212	27,200	27,400	27,250	(0.54)	6	10K	260M
1403/06/26	27,400	27,157	27,400	27,398	0.04	6	2K	59M
1403/06/25	27,388	27,386	27,400	27,388	1.21	15	53K	1B
1403/06/24	27,419	27,050	27,419	27,061	(0.98)	5	8K	227M
1403/06/21	27,349	27,112	27,349	27,328	(0.05)	5	2K	63M
1403/06/20	27,300	27,300	27,345	27,341	0.50	3	4K	119M
1403/06/19	27,319	27,011	27,319	27,205	0.22	9	13K	343M
1403/06/18	27,399	26,910	27,399	27,146	(0.88)	6	6K	170M
1403/06/17	27,349	27,349	27,390	27,386	0.0	3	1K	27M
1403/06/13	27,097	27,097	27,400	27,387	(0.21)	10	19K	526M
1403/06/11	27,350	27,350	27,550	27,445	0.60	5	24K	655M
1403/06/10	27,234	27,234	27,389	27,282	0.81	20	204K	6B
1403/06/07	26,706	26,706	27,155	27,064	1.36	5	5K	132M
1403/06/06	26,701	26,700	27,030	26,702	(0.63)	6	8K	215M
1403/06/05	26,610	26,610	27,108	26,870	0.38	5	274	7M
1403/06/03	26,510	26,510	26,970	26,767	0.33	3	1K	40M
1403/05/31	26,313	26,313	26,705	26,678	(0.26)	6	11K	285M
1403/05/30	26,814	26,316	26,814	26,747	0.65	8	2K	47M
1403/05/29	26,600	26,205	26,698	26,575	(0.03)	26	13K	341M
1403/05/28	26,209	26,209	26,669	26,583	0.51	6	2K	54M
1403/05/27	26,203	26,200	26,492	26,449	0.94	12	8K	199M
1403/05/24	26,399	26,170	26,440	26,203	0.48	17	24K	639M
1403/05/23	26,100	26,000	26,100	26,079	(0.22)	4	19K	494M
1403/05/22	26,136	26,136	26,136	26,136	0.05	4	15K	381M
1403/05/21	26,374	26,100	26,374	26,124	(0.2)	4	2K	59M
1403/05/20	26,600	26,150	26,600	26,177	(0.26)	4	3K	84M
1403/05/16	26,500	26,100	26,540	26,244	0.24	14	18K	478M
1403/05/15	26,200	26,170	26,200	26,182	(0.07)	3	5K	130M
1403/05/14	26,200	26,200	26,202	26,200	(0.19)	10	18K	470M
1403/05/13	26,460	26,155	26,650	26,251	(1.51)	16	129K	3B
1403/05/10	26,700	26,400	26,700	26,653	(0.21)	13	58K	2B
1403/05/09	26,799	26,701	26,800	26,710	(0.3)	4	5K	146M
1403/05/08	26,702	26,700	26,980	26,790	(0.09)	18	17K	455M
1403/05/06	26,979	26,730	26,979	26,815	(0.13)	14	153K	4B
1403/05/03	26,601	26,601	26,989	26,849	0.45	12	5K	122M
1403/05/02	26,634	26,630	26,900	26,729	(0.04)	10	7K	175M
1403/05/01	26,740	26,730	26,740	26,739	0.76	6	11K	284M
1403/04/31	26,530	26,500	26,720	26,537	(0.64)	8	6K	166M
1403/04/30	26,701	26,700	27,000	26,707	(0.4)	13	65K	2B
1403/04/27	27,195	26,690	27,195	26,813	0.11	20	23K	620M
1403/04/24	26,501	26,500	26,987	26,783	(0.19)	10	10K	279M
1403/04/23	26,974	26,500	26,974	26,835	1.30	12	29K	780M
1403/04/20	26,500	26,450	26,500	26,490	0.15	8	12K	307M
1403/04/19	26,451	26,450	26,451	26,450	(0.11)	13	60K	2B
1403/04/18	26,500	26,323	26,500	26,480	0.27	9	46K	1B
1403/04/17	26,649	26,261	26,669	26,408	(0.56)	23	28K	747M
1403/04/16	26,460	26,460	26,819	26,558	1.85	60	264K	7B
1403/04/13	25,930	25,930	26,187	26,076	0.85	5	3K	71M
1403/04/12	26,178	25,800	26,199	25,857	(0.13)	16	46K	1B
1403/04/11	25,651	25,651	26,075	25,891	0.72	9	11K	287M
1403/04/10	25,710	25,700	25,750	25,705	0.41	16	15K	391M
1403/04/09	25,660	25,300	25,979	25,600	0.16	31	178K	5B
1403/04/06	25,850	25,390	25,850	25,558	(0.22)	12	23K	592M
1403/04/04	25,497	25,497	25,720	25,614	0.90	16	7K	168M
1403/04/03	25,141	25,141	25,401	25,385	0.19	9	11K	273M
1403/04/02	25,021	25,020	25,369	25,337	0.73	20	3M	81B
1403/03/30	25,000	24,911	25,280	25,153	0.36	15	18K	448M
1403/03/29	25,064	25,064	25,064	25,064	0.10	5	3K	80M
1403/03/27	24,870	24,750	25,064	25,039	0.40	22	754K	19B
1403/03/26	24,942	24,940	24,942	24,940	(0.26)	3	5K	123M
1403/03/23	24,883	24,880	25,295	25,005	0.04	13	11K	287M
1403/03/22	25,000	24,933	25,000	24,996	(0.53)	7	15K	383M
1403/03/21	25,140	24,831	25,320	25,128	0.53	17	11K	272M
1403/03/20	24,706	24,706	25,144	24,996	(0.42)	5	9K	223M
1403/03/19	25,180	24,721	25,210	25,101	(0.48)	8	10K	264M
1403/03/16	25,317	24,850	25,330	25,222	0.51	28	43K	1B
1403/03/13	25,345	24,874	25,345	25,094	(0.52)	14	4M	101B
1403/03/12	25,239	25,134	25,300	25,225	1.28	22	168K	4B
1403/03/09	24,832	24,832	25,127	24,907	0.18	19	17K	420M
1403/03/08	24,714	24,713	25,084	24,863	0.46	8	14K	347M
1403/03/07	24,640	24,640	24,994	24,749	(0.64)	12	14K	348M
1403/03/06	24,751	24,601	25,098	24,909	(0.59)	32	4M	104B
1403/03/05	24,935	24,906	25,179	25,058	(0.21)	16	8K	188M
1403/03/01	25,390	24,935	25,390	25,110	0.03	5	4K	92M
1403/02/30	25,231	24,980	25,249	25,102	(1.58)	16	14K	349M
1403/02/29	25,769	25,350	25,769	25,504	0.86	16	7K	190M
1403/02/26	25,451	25,280	25,451	25,286	(0.65)	26	11K	283M
1403/02/25	25,570	25,332	25,570	25,451	(0.45)	10	11K	280M
1403/02/24	25,570	25,251	25,600	25,566	(0.1)	20	83K	2B
1403/02/23	25,900	25,300	25,900	25,592	(1.04)	27	175K	4B
1403/02/22	25,842	25,840	25,980	25,861	0.14	29	61K	2B
1403/02/19	25,771	25,770	25,965	25,825	(0.05)	25	13K	341M
1403/02/18	25,842	25,780	25,850	25,838	0.02	23	71K	2B
1403/02/17	26,000	25,780	26,000	25,833	(1.27)	24	56K	1B
1403/02/16	26,177	25,922	26,177	26,166	0.56	10	15K	385M
1403/02/12	26,178	25,905	26,178	26,021	(0.18)	15	10K	259M
1403/02/11	25,945	25,943	26,176	26,068	(0.5)	15	9K	244M
1403/02/10	26,200	26,195	26,200	26,199	0.20	10	7K	180M
1403/02/09	26,419	26,070	26,419	26,147	0.15	24	19K	488M
1403/02/08	26,160	26,090	26,609	26,109	0.33	20	42K	1B
1403/02/05	26,160	26,000	26,160	26,023	(0.1)	19	20K	518M
1403/02/04	26,031	26,030	26,150	26,048	(0.28)	13	7K	189M
1403/02/03	26,369	26,070	26,369	26,122	(0.03)	36	95K	2B
1403/02/02	26,370	26,110	26,370	26,131	(0.61)	18	34K	891M
1403/02/01	26,220	26,101	26,400	26,292	1.74	36	60K	2B
1403/01/29	25,890	25,785	26,100	25,843	0.22	9	5K	119M
1403/01/28	25,985	25,730	25,985	25,785	(0.77)	39	27K	684M
1403/01/27	25,680	25,680	26,156	25,985	1.28	63	55K	1B
1403/01/26	25,650	25,650	25,900	25,656	(1.22)	32	63K	2B
1403/01/25	26,130	25,640	26,130	25,974	0.59	37	144K	4B
1403/01/21	26,388	25,401	26,388	25,822	(4.22)	57	468K	12B
1403/01/20	25,800	25,800	27,900	26,960	4.93	79	671K	18B
1403/01/19	25,700	25,670	25,760	25,693	(0.17)	17	32K	833M
1403/01/18	25,841	25,630	25,841	25,736	(0.57)	41	86K	2B
1403/01/15	25,841	25,840	26,032	25,883	0.90	40	31K	799M
1403/01/14	25,858	25,600	25,858	25,652	(1.29)	56	138K	4B
1403/01/11	26,066	25,838	26,180	25,988	0.06	58	28K	729M
1403/01/08	26,209	25,853	26,209	25,973	0.10	45	94K	2B
1403/01/07	26,150	25,900	26,240	25,948	(0.13)	32	95K	2B
1403/01/06	26,000	25,891	26,355	25,981	0.34	53	89K	2B
1403/01/05	25,899	25,652	26,020	25,894	2.09	57	119K	3B
1402/12/28	25,398	25,001	25,850	25,365	1.72	71	205K	5B
1402/12/27	24,901	24,900	25,190	24,935	0.08	27	24K	590M
1402/12/26	24,861	24,851	25,150	24,915	0.39	39	83K	2B
1402/12/23	24,811	24,810	25,000	24,817	(0.2)	25	14K	350M
1402/12/22	24,855	24,850	25,143	24,867	(0.33)	47	117K	3B
1402/12/21	25,089	24,845	25,197	24,949	(0.67)	43	134K	3B
1402/12/20	25,117	25,117	25,239	25,117	0.02	16	88K	2B
1402/12/16	25,120	25,050	25,199	25,112	0.05	31	47K	1B
1402/12/15	25,085	25,061	25,299	25,100	0.23	62	68K	2B
1402/12/14	25,131	25,001	25,131	25,043	(0.65)	42	92K	2B
1402/12/13	25,106	25,100	25,600	25,208	0.73	109	138K	3B
1402/12/12	24,713	24,713	25,300	25,025	1.51	63	122K	3B
1402/12/09	24,605	24,605	24,999	24,652	0.33	29	14K	336M
1402/12/08	24,610	24,500	25,050	24,570	(0.34)	30	110K	3B
1402/12/07	25,199	24,600	25,199	24,654	(1.26)	32	164K	4B
1402/12/05	25,390	24,720	25,390	24,968	(2.79)	78	72K	2B
1402/12/02	25,950	25,011	25,950	25,685	2.88	55	310K	8B
1402/12/01	24,970	24,960	24,974	24,965	(0.07)	11	9K	228M
1402/11/30	24,911	24,911	25,079	24,983	0.52	20	28K	689M
1402/11/29	25,279	24,820	25,279	24,853	(0.15)	46	123K	3B
1402/11/28	24,900	24,890	24,900	24,891	(0.32)	37	56K	1B
1402/11/25	24,981	24,835	25,079	24,971	(0.22)	32	64K	2B
1402/11/24	25,000	24,957	25,100	25,026	(0.04)	14	26K	651M
1402/11/23	25,400	25,002	25,400	25,037	(0.24)	62	128K	3B
1402/11/21	25,001	25,001	25,246	25,098	1.19	34	28K	690M
1402/11/18	24,801	24,800	24,899	24,802	0.31	42	28K	684M
1402/11/17	24,710	24,700	24,934	24,726	0.02	32	37K	905M
1402/11/16	24,205	24,216	25,000	24,722	(0.16)	56	355K	9B
1402/11/15	24,800	24,740	24,800	24,762	(0.34)	18	90K	2B
1402/11/14	24,752	24,750	25,202	24,847	0.09	72	291K	7B
1402/11/11	24,850	24,650	24,860	24,824	(0.01)	52	191K	5B
1402/11/10	25,429	24,651	25,429	24,826	(0.49)	50	214K	5B
1402/11/09	25,046	24,896	25,046	24,948	(0.36)	19	38K	960M
1402/11/08	24,880	24,880	25,309	25,038	(0.56)	39	48K	1B
1402/11/07	24,759	24,759	25,240	25,179	0.60	36	64K	2B
1402/11/04	24,865	24,744	25,169	25,030	1.18	31	101K	3B
1402/11/03	25,179	24,552	25,179	24,738	(0.65)	40	71K	2B
1402/11/02	25,000	24,765	25,089	24,901	0.0	48	70K	2B
1402/11/01	25,350	24,796	25,350	24,902	(0.8)	64	68K	2B
1402/10/30	25,066	25,025	25,199	25,103	0.07	76	192K	5B
1402/10/27	25,480	25,026	25,480	25,086	(0.67)	57	61K	2B
1402/10/26	25,498	25,200	25,498	25,256	(0.13)	44	22K	551M
1402/10/25	25,330	25,245	25,400	25,289	(0.82)	48	94K	2B
1402/10/24	25,775	25,330	25,775	25,497	(0.2)	76	109K	3B
1402/10/23	25,330	25,330	25,700	25,549	0.55	95	255K	7B
1402/10/20	25,330	25,320	25,495	25,409	0.45	48	70K	2B
1402/10/19	25,354	25,250	25,389	25,295	(0.21)	37	59K	1B
1402/10/18	25,490	25,256	25,490	25,348	0.27	30	29K	737M
1402/10/17	25,246	25,226	25,348	25,279	0.46	40	81K	2B
1402/10/16	25,300	25,046	25,300	25,164	0.03	37	30K	744M
1402/10/13	25,053	25,045	25,324	25,156	0.32	54	107K	3B
1402/10/12	25,389	25,046	25,390	25,075	(1.19)	48	87K	2B
1402/10/11	25,450	25,161	25,450	25,377	(0.14)	43	38K	962M
1402/10/10	25,400	25,275	25,498	25,413	(0.42)	26	32K	820M
1402/10/09	25,500	25,252	25,599	25,521	0.79	49	134K	3B
1402/10/06	25,191	25,190	25,690	25,321	0.52	55	146K	4B
1402/10/05	25,270	25,140	25,399	25,189	(0.97)	38	51K	1B
1402/10/04	25,482	25,256	25,518	25,435	(0.28)	37	37K	950M
1402/10/03	25,462	25,462	25,668	25,506	(0.09)	30	41K	1B
1402/10/02	25,600	25,471	25,600	25,529	(0.4)	59	53K	1B
1402/09/29	25,572	25,556	25,700	25,631	0.14	37	40K	1B
1402/09/28	25,600	25,550	25,879	25,596	0.20	72	352K	9B
1402/09/27	25,331	25,331	25,750	25,546	0.63	130	303K	8B
1402/09/25	25,480	25,303	25,480	25,387	(0.06)	56	88K	2B
1402/09/22	25,579	25,265	25,579	25,402	0.30	39	72K	2B
1402/09/21	25,275	25,273	25,397	25,325	0.09	40	25K	644M
1402/09/20	25,347	25,262	25,389	25,301	(0.27)	41	29K	726M
1402/09/19	25,301	25,301	25,484	25,369	0.32	33	34K	864M
1402/09/18	25,251	25,240	25,624	25,287	0.10	46	93K	2B
1402/09/15	25,178	25,178	25,344	25,261	(0.46)	43	74K	2B
1402/09/14	25,498	25,120	25,498	25,379	(0.08)	62	70K	2B
1402/09/13	25,400	25,341	25,614	25,400	0.14	72	161K	4B
1402/09/12	25,545	25,100	25,545	25,364	0.23	90	154K	4B
1402/09/11	25,190	24,997	25,550	25,305	0.97	71	135K	3B
1402/09/08	25,149	24,962	25,187	25,062	0.33	48	68K	2B
1402/09/07	25,050	24,882	25,059	24,980	0.31	30	24K	590M
1402/09/06	25,000	24,743	25,049	24,903	(0.09)	32	18K	445M
1402/09/05	24,702	24,702	25,000	24,926	(0.07)	48	6M	151B
1402/09/04	25,129	24,800	25,129	24,943	(0.11)	29	23K	582M
1402/09/01	24,702	24,702	25,180	24,970	0.73	38	37K	927M
1402/08/30	24,797	24,612	24,989	24,790	(0.03)	16	8K	206M
1402/08/29	24,890	24,571	24,890	24,797	0.13	26	45K	1B
1402/08/28	24,997	24,556	24,997	24,764	(0.09)	42	55K	1B
1402/08/27	24,736	24,630	25,040	24,786	(0.23)	66	127K	3B
1402/08/24	24,810	24,585	25,079	24,844	0.52	77	48K	1B
1402/08/23	24,722	24,650	25,070	24,716	(1.61)	39	80K	2B
1402/08/22	24,766	24,766	25,299	25,121	1.64	81	113K	3B
1402/08/21	24,724	24,660	24,975	24,715	(1.1)	33	107K	3B
1402/08/20	24,800	24,800	25,049	24,989	0.90	55	103K	3B
1402/08/17	24,811	24,620	24,898	24,766	(0.21)	49	108K	3B
1402/08/16	24,624	24,611	24,910	24,818	0.78	66	130K	3B
1402/08/15	24,424	24,400	24,690	24,625	1.03	39	72K	2B
1402/08/14	24,430	24,263	24,434	24,374	0.49	32	51K	1B
1402/08/13	23,822	23,822	24,389	24,254	1.74	74	126K	3B
1402/08/10	23,810	23,718	23,999	23,839	(0.91)	18	51K	1B
1402/08/09	24,349	23,901	24,349	24,058	(0.34)	26	32K	779M
1402/08/08	24,095	23,923	24,250	24,140	1.89	20	88K	2B
1402/08/07	23,500	23,500	23,936	23,692	0.35	45	106K	3B
1402/08/06	23,950	23,251	24,420	23,610	(1.55)	116	425K	10B
1402/08/03	24,150	23,879	24,200	23,982	(0.57)	23	22K	538M
1402/08/02	24,690	23,785	24,690	24,120	(1.32)	38	100K	2B
1402/08/01	24,798	24,246	24,798	24,443	0.10	16	39K	964M
1402/07/30	24,355	24,351	24,421	24,419	0.49	27	435K	11B
1402/07/29	24,200	24,160	24,614	24,301	0.07	23	54K	1B
1402/07/26	24,220	24,103	24,560	24,284	(0.25)	27	88K	2B
1402/07/25	24,257	24,215	24,700	24,345	1.36	49	97K	2B
1402/07/24	23,869	23,869	24,246	24,019	0.74	25	159K	4B
1402/07/23	23,860	23,809	23,997	23,843	(0.23)	36	176K	4B
1402/07/22	24,050	23,809	24,050	23,898	(1.01)	27	57K	1B
1402/07/19	24,127	24,050	24,300	24,143	1.22	38	49K	1B
1402/07/18	23,762	23,731	24,158	23,851	0.13	39	64K	2B
1402/07/17	23,829	23,750	24,020	23,821	0.01	40	67K	2B
1402/07/16	24,127	23,760	24,127	23,819	(1.67)	47	103K	2B
1402/07/15	24,304	24,107	24,740	24,223	(0.85)	64	64K	2B
1402/07/12	24,500	24,314	24,780	24,431	0.33	57	112K	3B
1402/07/10	24,191	24,191	24,600	24,351	0.44	45	63K	2B
1402/07/09	24,684	24,156	24,684	24,245	(1.93)	48	182K	4B
1402/07/08	24,922	24,601	24,922	24,723	(0.24)	45	92K	2B
1402/07/05	24,800	24,680	24,800	24,782	0.59	23	54K	1B
1402/07/04	24,679	24,550	24,680	24,637	0.22	32	48K	1B
1402/07/03	24,785	24,560	24,790	24,584	(0.17)	44	507K	12B
1402/07/01	24,602	24,600	24,688	24,626	0.26	41	174K	4B
1402/06/29	24,570	24,552	24,647	24,562	(0.39)	17	56K	1B
1402/06/28	24,680	24,620	24,749	24,659	(0.26)	33	56K	1B
1402/06/27	24,660	24,650	24,929	24,724	0.12	47	62K	2B
1402/06/26	24,669	24,611	24,850	24,695	0.37	82	118K	3B
1402/06/22	24,600	24,591	24,719	24,604	(0.01)	29	53K	1B
1402/06/21	24,502	24,502	24,720	24,607	0.63	41	74K	2B
1402/06/20	24,800	24,423	24,800	24,452	(0.65)	28	94K	2B
1402/06/19	24,426	24,426	24,659	24,612	(0.14)	39	104K	3B
1402/06/18	24,792	24,525	24,990	24,647	(0.4)	39	65K	2B
1402/06/14	24,710	24,700	24,838	24,745	0.15	88	199K	5B
1402/06/13	24,592	24,500	24,755	24,707	0.39	81	154K	4B
1402/06/12	24,798	24,530	24,798	24,610	0.14	64	85K	2B
1402/06/11	24,640	24,540	24,750	24,576	0.15	54	166K	4B
1402/06/08	24,849	24,375	24,849	24,540	0.03	84	160K	4B
1402/06/07	24,261	24,261	24,649	24,532	(0.18)	51	82K	2B
1402/06/06	24,500	24,305	24,739	24,577	0.17	86	188K	5B
1402/06/05	24,450	24,407	24,640	24,536	1.10	115	153K	4B
1402/06/04	24,210	23,919	24,455	24,268	3.31	96	162K	4B
1402/06/01	23,406	23,393	23,790	23,490	0.05	71	108K	3B
1402/05/31	23,620	23,381	23,620	23,479	(0.77)	68	107K	3B
1402/05/30	23,565	23,565	23,878	23,661	0.46	81	144K	3B
1402/05/29	23,879	23,492	23,879	23,553	(1.62)	172	275K	6B
1402/05/28	24,150	23,552	24,194	23,940	0.14	135	158K	4B
1402/05/25	24,150	23,820	24,150	23,907	(0.33)	93	342K	8B
1402/05/24	24,097	23,811	24,097	23,986	(1.25)	105	376K	9B
1402/05/23	24,591	24,148	24,592	24,289	(0.41)	110	190K	5B
1402/05/22	24,171	24,171	24,547	24,390	(0.22)	124	135K	3B
1402/05/21	24,630	24,150	24,630	24,443	(0.84)	133	594K	15B
1402/05/18	24,850	24,620	24,880	24,650	(0.02)	72	355K	9B
1402/05/17	24,687	24,500	24,792	24,656	(0.53)	63	369K	9B
1402/05/16	25,001	24,721	25,001	24,788	0.42	177	161K	4B
1402/05/15	24,737	24,631	24,899	24,685	(0.88)	103	269K	7B
1402/05/14	25,010	24,710	25,100	24,905	0.56	163	889K	22B
1402/05/10	24,840	24,570	25,129	24,767	0.10	179	327K	8B
1402/05/09	24,618	24,618	24,840	24,742	0.35	57	104K	3B
1402/05/08	24,704	24,468	24,835	24,655	(0.31)	97	115K	3B
1402/05/07	24,700	24,654	25,144	24,731	0.48	105	526K	13B
1402/05/04	24,520	24,520	24,789	24,614	(0.12)	89	164K	4B
1402/05/03	24,710	24,561	24,898	24,644	(0.34)	65	398K	10B
1402/05/02	24,470	24,470	24,900	24,729	0.70	110	149K	4B
1402/05/01	24,339	24,334	24,650	24,556	0.70	48	63K	2B
1402/04/31	24,481	24,333	24,650	24,386	(2.41)	108	258K	6B
1402/04/28	24,950	24,472	25,087	24,989	0.58	118	163K	4B
1402/04/27	24,753	24,656	24,962	24,844	1.55	150	640K	16B
1402/04/26	24,353	24,155	24,998	24,464	(0.53)	267	1M	30B
1402/04/25	24,653	24,340	25,139	24,595	(0.7)	185	518K	13B
1402/04/24	24,880	24,590	24,995	24,769	0.58	105	159K	4B
1402/04/21	24,860	24,500	24,950	24,626	(2.19)	160	441K	11B
1402/04/20	25,463	24,796	25,507	25,178	(1.57)	365	726K	18B
1402/04/19	25,560	25,540	25,587	25,579	0.26	140	834K	21B
1402/04/18	25,155	25,155	25,600	25,512	0.78	207	403K	10B
1402/04/17	25,547	25,051	25,740	25,315	(1.08)	165	435K	11B
1402/04/14	25,539	25,450	25,633	25,591	0.69	161	337K	9B
1402/04/13	25,380	25,110	25,498	25,415	0.85	142	365K	9B
1402/04/12	25,190	25,170	25,240	25,202	0.33	236	444K	11B
1402/04/11	25,103	25,052	25,209	25,120	0.27	171	224K	6B
1402/04/10	24,670	24,670	25,079	25,052	(0.02)	117	231K	6B
1402/04/07	25,058	25,011	25,100	25,058	(1.68)	178	336K	8B
1402/04/06	25,500	25,150	26,000	25,485	0.78	392	1M	31B
1402/04/05	25,280	25,273	25,320	25,289	(0.08)	134	375K	9B
1402/04/04	25,178	25,178	25,356	25,310	0.60	156	227K	6B
1402/04/03	24,765	24,765	25,295	25,160	(0.07)	150	265K	7B
1402/03/31	25,140	25,090	25,190	25,177	0.49	155	590K	15B
1402/03/30	25,019	24,950	25,194	25,055	0.26	100	229K	6B
1402/03/29	25,000	24,872	25,000	24,990	(0.16)	129	448K	11B
1402/03/28	24,999	24,916	25,030	25,029	0.59	196	1M	26B
1402/03/27	24,850	24,723	24,942	24,882	0.37	112	179K	4B
1402/03/24	24,750	24,500	24,850	24,790	0.89	98	229K	6B
1402/03/23	24,650	24,230	24,749	24,572	0.18	137	323K	8B
1402/03/22	24,750	24,075	24,925	24,529	(0.26)	166	212K	5B
1402/03/21	24,739	24,250	24,914	24,592	0.10	187	329K	8B
1402/03/20	24,640	24,270	25,300	24,567	(0.73)	135	430K	11B
1402/03/17	24,529	24,451	25,043	24,748	0.15	142	672K	17B
1402/03/16	24,400	24,400	24,845	24,712	0.85	95	217K	5B
1402/03/13	24,201	24,001	25,000	24,504	(0.21)	101	527K	13B
1402/03/10	24,325	24,215	24,900	24,556	0.47	77	374K	9B
1402/03/09	24,440	24,001	24,817	24,440	0.43	86	396K	10B
1402/03/08	24,470	24,001	24,515	24,335	(0.18)	102	442K	11B
1402/03/07	24,251	23,950	25,249	24,379	(0.37)	92	562K	14B
1402/03/06	24,500	24,000	24,900	24,469	(1.43)	97	409K	10B
1402/03/03	24,850	24,541	25,057	24,823	0.82	93	326K	8B
1402/03/02	24,600	24,190	24,999	24,621	1.41	105	292K	7B
1402/03/01	23,990	23,801	24,632	24,279	1.20	102	276K	7B
1402/02/31	24,190	23,910	24,190	23,990	(0.16)	92	176K	4B
1402/02/30	24,300	23,780	24,390	24,028	(0.92)	71	244K	6B
1402/02/27	24,235	24,200	24,400	24,251	0.59	84	230K	6B
1402/02/25	24,000	23,961	24,154	24,109	0.44	80	194K	5B
1402/02/24	23,430	23,430	24,194	24,004	1.73	124	521K	13B
1402/02/23	23,980	23,230	23,980	23,596	(2.94)	91	391K	9B
1402/02/20	24,136	23,961	24,408	24,310	(0.36)	108	285K	7B
1402/02/19	23,500	23,500	24,420	24,398	1.19	149	2M	37B
1402/02/18	24,390	24,020	24,390	24,110	(0.24)	158	2M	41B
1402/02/17	24,700	24,020	24,740	24,169	(1.7)	137	942K	23B
1402/02/16	24,600	24,411	24,745	24,588	0.58	171	366K	9B
1402/02/13	24,490	24,290	24,559	24,445	0.84	143	601K	15B
1402/02/12	24,199	24,102	24,400	24,241	0.65	195	459K	11B
1402/02/11	24,240	24,000	24,400	24,084	(0.13)	151	327K	8B
1402/02/10	24,250	23,891	24,258	24,115	(0.53)	217	566K	14B
1402/02/09	24,031	24,031	24,330	24,244	(0.68)	293	1M	30B
1402/02/06	24,093	23,811	25,650	24,410	2.17	253	1M	32B
1402/02/05	23,810	23,620	24,170	23,892	1.25	146	475K	11B
1402/02/04	23,600	23,515	23,817	23,598	0.95	177	362K	9B
1402/01/30	23,320	23,300	23,600	23,376	0.36	135	400K	9B
1402/01/29	23,120	22,950	23,640	23,292	(2.15)	400	2M	42B
1402/01/28	22,580	22,580	25,180	23,804	3.32	272	2M	43B
1402/01/27	22,360	22,360	24,500	23,040	3.20	210	1M	29B
1402/01/26	21,930	21,930	22,690	22,325	1.33	161	505K	11B
1402/01/22	21,990	21,951	22,306	22,033	(0.23)	60	95K	2B
1402/01/21	21,940	21,571	22,328	22,083	1.51	108	282K	6B
1402/01/20	21,570	21,491	22,149	21,754	0.43	118	323K	7B
1402/01/19	21,650	21,300	21,789	21,661	1.51	183	538K	12B
1402/01/16	21,080	20,790	21,765	21,339	1.04	125	528K	11B
1402/01/15	21,184	20,770	21,250	21,119	0.66	99	297K	6B
1402/01/14	20,600	20,600	21,171	20,980	1.26	95	216K	5B
1402/01/09	20,700	20,320	20,800	20,718	1.05	68	229K	5B
1402/01/08	20,520	20,330	20,700	20,502	2.04	63	90K	2B
1402/01/07	19,990	19,880	20,394	20,092	(0.14)	62	285K	6B
1402/01/05	20,235	19,940	20,301	20,121	0.96	61	67K	1B
1401/12/28	19,845	19,700	20,243	19,930	1.34	63	126K	3B
1401/12/27	19,407	19,371	19,925	19,666	2.16	86	1M	28B
1401/12/24	18,800	18,720	19,381	19,250	3.78	40	86K	2B
1401/12/23	18,800	18,530	18,800	18,549	(0.31)	13	5K	102M
1401/12/22	17,100	17,100	18,880	18,606	0.48	35	24K	440M
1401/12/21	18,700	18,500	18,700	18,517	(2.12)	29	228K	4B
1401/12/20	19,000	18,680	19,052	18,918	(0.92)	34	44K	834M
1401/12/16	18,660	18,560	19,490	19,094	2.89	79	566K	11B
1401/12/15	18,561	18,510	18,561	18,557	(0.02)	7	14K	257M
1401/12/14	18,300	18,288	18,620	18,561	1.87	15	15K	273M
1401/12/13	18,310	18,205	18,311	18,221	(1.75)	27	181K	3B
1401/12/10	18,550	18,440	18,680	18,545	0.68	34	43K	793M
1401/12/09	18,420	18,280	18,500	18,419	0.87	55	79K	1B
1401/12/08	18,162	18,120	18,420	18,261	(0.54)	37	61K	1B
1401/12/07	18,540	18,180	18,540	18,360	0.08	124	1M	25B
1401/12/06	18,042	18,042	18,632	18,346	0.42	272	3M	48B
1401/12/03	17,685	17,610	19,200	18,269	3.65	122	2M	29B
1401/12/02	17,550	17,096	19,342	17,625	0.13	148	757K	13B
1401/12/01	16,695	16,695	18,400	17,602	4.99	94	735K	13B
1401/11/30	16,980	16,720	16,990	16,765	0.11	21	15K	256M
1401/11/26	16,760	16,710	16,830	16,746	(1.52)	19	17K	288M
1401/11/25	17,064	16,860	17,064	17,005	0.32	9	4K	67M
1401/11/24	16,988	16,801	16,988	16,950	(0.26)	12	7K	124M
1401/11/23	17,094	16,825	17,095	16,995	0.07	8	1K	25M
1401/11/19	16,740	16,740	17,060	16,983	0.20	20	14K	244M
1401/11/18	16,920	16,820	16,960	16,949	1.80	24	13K	223M
1401/11/17	16,780	16,525	16,820	16,650	(0.11)	16	7K	115M
1401/11/16	16,800	16,650	16,950	16,668	(0.65)	14	7K	117M
1401/11/12	16,779	16,769	16,779	16,777	1.36	12	7K	122M
1401/11/11	16,570	16,500	16,600	16,552	1.19	20	15K	249M
1401/11/10	16,500	16,240	16,500	16,357	0.20	18	10K	170M
1401/11/09	16,280	16,280	16,605	16,325	(0.19)	20	24K	387M
1401/11/08	16,360	16,339	16,449	16,356	1.16	10	14K	229M
1401/11/05	16,210	16,050	16,430	16,168	(1.92)	14	87K	1B
1401/11/04	16,508	16,310	16,508	16,484	(1.7)	17	19K	312M
1401/11/03	16,600	16,600	16,779	16,769	0.82	23	20K	328M
1401/11/02	16,645	16,520	16,646	16,632	0.40	27	58K	961M
1401/11/01	16,500	16,400	16,727	16,565	1.02	45	55K	917M
1401/10/28	16,385	16,220	16,440	16,397	0.79	19	20K	323M
1401/10/27	16,330	16,210	16,330	16,269	0.38	19	17K	272M
1401/10/26	16,350	16,050	16,350	16,208	1.03	30	29K	468M
1401/10/24	15,990	15,975	16,250	16,042	(0.24)	19	20K	320M
1401/10/21	15,940	15,930	16,190	16,081	0.59	20	11K	179M
1401/10/20	15,970	15,970	16,140	15,986	(0.98)	12	13K	206M
1401/10/19	16,170	16,030	16,175	16,144	0.90	17	19K	304M
1401/10/18	16,150	15,870	16,150	16,000	0.86	28	14K	226M
1401/10/17	15,720	15,720	16,022	15,864	(0.46)	22	8K	124M
1401/10/14	15,800	15,700	16,000	15,938	1.66	23	10K	166M
1401/10/13	15,700	15,670	15,910	15,678	(1.1)	18	88K	1B
1401/10/12	15,850	15,653	15,880	15,853	1.23	11	7K	116M
1401/10/11	15,940	15,630	15,940	15,660	(1.83)	6	4K	70M
1401/10/10	15,880	15,850	16,050	15,952	(0.23)	8	86K	1B
1401/10/07	15,983	15,982	16,000	15,988	1.18	26	92K	1B
1401/10/05	15,800	15,610	15,904	15,801	(0.08)	34	19K	306M
1401/10/04	15,800	15,800	15,830	15,813	0.94	16	26K	413M
1401/10/03	15,485	15,485	15,779	15,666	0.94	48	27K	423M
1401/09/30	15,626	15,440	15,626	15,520	(0.49)	11	8K	126M
1401/09/29	15,575	15,485	15,650	15,597	1.19	10	4K	55M
1401/09/28	15,500	15,300	15,606	15,413	(0.8)	14	37K	569M
1401/09/27	15,250	15,250	15,555	15,537	1.77	39	49K	767M
1401/09/26	15,400	15,220	15,410	15,267	(0.48)	15	13K	204M
1401/09/23	15,380	15,240	15,400	15,341	0.70	9	14K	216M
1401/09/22	15,150	15,150	15,400	15,234	1.85	20	24K	373M
1401/09/21	15,110	14,950	15,179	14,958	0.08	11	87K	1B
1401/09/20	15,120	14,930	15,120	14,946	(0.43)	23	97K	1B
1401/09/19	15,075	14,955	15,075	15,011	(1.25)	13	26K	390M
1401/09/16	15,101	15,101	15,220	15,201	0.72	7	107K	2B
1401/09/15	15,220	14,940	15,220	15,093	(0.89)	25	27K	412M
1401/09/14	15,230	15,105	15,300	15,229	0.88	10	8K	127M
1401/09/13	15,090	15,089	15,150	15,096	0.47	10	10K	152M
1401/09/12	15,090	14,950	15,120	15,025	0.15	17	18K	271M
1401/09/09	15,138	14,980	15,139	15,002	0.62	17	39K	579M
1401/09/08	15,200	14,866	15,200	14,910	(1.15)	17	258K	4B
1401/09/07	15,250	15,068	15,250	15,083	0.37	12	81K	1B
1401/09/06	15,110	15,001	15,299	15,028	(1.75)	23	85K	1B
1401/09/05	15,300	15,110	15,300	15,295	1.37	5	10K	156M
1401/09/02	15,100	15,014	15,300	15,089	(0.01)	15	9K	129M
1401/09/01	15,080	14,980	15,182	15,091	(1.04)	17	34K	507M
1401/08/30	15,190	15,150	15,300	15,250	1.84	15	5K	74M
1401/08/29	14,933	14,933	15,230	14,975	(0.71)	12	10K	156M
1401/08/28	15,367	15,080	15,367	15,082	(0.97)	13	1M	20B
1401/08/25	15,329	15,101	15,329	15,229	(0.41)	10	6K	90M
1401/08/24	15,290	15,290	15,300	15,291	0.39	11	24K	367M
1401/08/23	15,349	15,055	15,349	15,232	0.14	9	17K	264M
1401/08/22	15,410	15,208	15,420	15,210	(1.23)	5	1M	15B
1401/08/21	15,122	15,120	15,424	15,400	2.45	40	186K	3B
1401/08/18	14,991	14,990	15,289	15,032	(1.14)	32	24K	362M
1401/08/17	15,299	15,090	15,299	15,205	1.29	21	306K	5B
1401/08/16	14,840	14,840	15,287	15,012	2.81	33	34K	504M
1401/08/15	14,600	14,600	14,650	14,601	0.34	9	29K	419M
1401/08/14	14,400	14,400	14,739	14,552	1.66	22	18K	256M
1401/08/11	14,329	14,213	14,450	14,314	0.68	16	33K	475M
1401/08/10	14,216	14,210	14,329	14,218	(0.01)	6	5K	75M
1401/08/09	14,200	14,160	14,242	14,220	1.50	5	2K	31M
1401/08/08	13,990	13,975	14,050	14,010	(0.63)	14	46K	638M
1401/08/07	14,000	13,988	14,240	14,099	(0.45)	11	8K	106M
1401/08/04	14,360	14,130	14,360	14,163	(1.44)	7	6K	87M
1401/08/03	14,465	14,230	14,465	14,370	(0.48)	5	8K	121M
1401/08/02	14,520	14,385	14,520	14,440	(0.02)	6	2K	30M
1401/08/01	14,440	14,320	14,484	14,443	0.17	19	66K	953M
1401/07/30	14,302	14,302	14,444	14,419	0.51	9	4K	54M
1401/07/27	14,450	14,330	14,450	14,346	(0.72)	7	12K	166M
1401/07/26	14,450	14,450	14,450	14,450	1.14	1	400	6M
1401/07/25	14,245	14,245	14,300	14,287	(0.32)	4	13K	187M
1401/07/24	14,330	14,330	14,350	14,333	(1.25)	5	2K	29M
1401/07/23	14,604	14,450	14,604	14,514	0.29	8	3K	47M
1401/07/20	14,470	14,470	14,500	14,472	0.02	3	854	12M
1401/07/19	14,460	14,450	14,500	14,469	1.03	4	1K	16M
1401/07/18	14,260	14,260	14,420	14,322	0.86	4	1K	17M
1401/07/17	14,200	14,200	14,200	14,200	0.30	3	7K	100M
1401/07/16	14,200	14,145	14,200	14,158	(0.2)	5	3K	40M
1401/07/12	14,110	14,110	14,189	14,186	0.48	2	10K	148M
1401/07/11	14,116	14,091	14,200	14,118	(0.94)	11	19K	274M
1401/07/10	13,995	13,995	14,259	14,252	(0.68)	11	18K	255M
1401/07/09	14,350	14,350	14,350	14,350	0.29	2	465	7M
1401/07/06	14,300	14,299	14,320	14,309	1.77	3	1K	16M
1401/07/04	13,915	13,915	14,180	14,060	(1.03)	5	4K	52M
1401/07/02	14,200	14,140	14,270	14,206	(0.9)	7	3K	43M
1401/06/30	14,468	14,210	14,468	14,335	(1.17)	5	3K	50M
1401/06/29	14,504	14,504	14,504	14,504	(0.52)	1	893	13M
1401/06/28	14,580	14,580	14,580	14,580	0.11	1	356	5M
1401/06/27	14,500	14,450	14,600	14,564	0.87	9	3K	37M
1401/06/23	14,625	14,380	14,625	14,438	(0.69)	12	6K	85M
1401/06/22	14,410	14,410	14,650	14,539	0.34	7	3K	38M
1401/06/21	14,411	14,411	14,615	14,490	(0.44)	6	3K	43M
1401/06/20	14,554	14,554	14,554	14,554	(0.44)	1	1M	15B
1401/06/19	14,600	14,600	14,670	14,618	(0.75)	10	1M	15B
1401/06/16	14,728	14,587	14,878	14,729	0.01	44	2M	33B
1401/06/15	14,700	14,591	14,728	14,728	0.31	20	1M	20B
1401/06/14	14,700	14,640	14,700	14,682	0.18	3	1K	17M
1401/06/13	14,650	14,650	14,680	14,656	0.71	7	3K	49M
1401/06/12	14,548	14,548	14,616	14,552	0.01	6	8K	123M
1401/06/09	14,550	14,550	14,573	14,550	0.03	8	53K	774M
1401/06/08	14,640	14,545	14,640	14,546	(0.29)	9	18K	255M
1401/06/07	14,552	14,550	14,599	14,588	(0.07)	4	4K	60M
1401/06/06	14,750	14,539	14,750	14,598	(0.42)	10	4K	64M
1401/06/05	14,770	14,586	14,777	14,660	0.23	15	10K	152M
1401/06/02	14,778	14,600	14,778	14,627	0.10	18	9K	126M
1401/06/01	14,450	14,450	14,687	14,613	(0.98)	13	7K	103M
1401/05/31	14,758	14,755	14,758	14,758	1.85	3	1K	17M
1401/05/30	14,574	14,460	14,690	14,490	(0.93)	14	10K	148M
1401/05/29	14,699	14,510	14,699	14,626	(0.15)	5	2K	24M
1401/05/25	14,595	14,540	14,653	14,648	0.0	15	381K	6B
1401/05/24	14,610	14,610	14,750	14,648	(0.35)	9	4K	52M
1401/05/23	14,615	14,600	14,703	14,699	1.14	35	2M	24B
1401/05/22	14,512	14,512	14,724	14,534	(0.1)	13	24K	353M
1401/05/19	14,550	14,545	14,560	14,548	(0.19)	6	6K	89M
1401/05/18	14,540	14,540	14,620	14,576	0.30	14	12K	179M
1401/05/15	14,488	14,488	14,620	14,533	0.04	8	5K	74M
1401/05/12	14,500	14,500	14,550	14,527	(0.36)	3	3K	46M
1401/05/11	14,397	14,397	14,582	14,580	0.25	26	1M	15B
1401/05/10	14,422	14,422	14,544	14,544	1.42	45	2M	35B
1401/05/09	14,466	14,318	14,466	14,340	(1.48)	16	72K	1B
1401/05/08	14,760	14,515	14,760	14,555	(0.73)	23	24K	350M
1401/05/05	14,500	14,500	14,700	14,662	0.77	23	701K	10B
1401/05/04	14,550	14,550	14,550	14,550	0.28	1	310	5M
1401/05/03	14,600	14,467	14,690	14,510	(0.92)	11	9K	123M
1401/05/02	14,710	14,605	14,785	14,644	(1.05)	16	47K	691M
1401/05/01	14,799	14,798	14,799	14,799	0.88	2	830	12M
1401/04/29	14,670	14,670	14,670	14,670	(0.33)	3	2K	32M
1401/04/28	14,810	14,680	14,810	14,718	(0.55)	8	5K	71M
1401/04/26	14,725	14,670	14,800	14,799	0.33	15	1M	15B
1401/04/25	14,750	14,750	14,750	14,750	(0.01)	5	19K	286M
1401/04/22	14,750	14,690	14,810	14,752	0.27	12	21K	310M
1401/04/21	14,700	14,670	14,850	14,712	(1.96)	11	6K	84M
1401/04/20	14,899	14,770	15,024	15,006	0.85	13	19K	290M
1401/04/18	14,869	14,868	15,000	14,880	0.58	13	12K	182M
1401/04/15	14,800	14,760	14,801	14,794	(0.72)	7	2K	28M
1401/04/14	14,697	14,697	14,980	14,901	1.04	20	714K	11B
1401/04/13	15,023	14,730	15,023	14,747	(0.87)	8	20K	292M
1401/04/12	14,710	14,710	14,949	14,876	(1.27)	12	702K	10B
1401/04/11	14,750	14,740	15,145	15,068	2.22	23	66K	1B
1401/04/08	14,900	14,740	15,000	14,741	(0.26)	84	4M	54B
1401/04/07	14,740	14,740	14,850	14,780	1.19	8	7K	109M
1401/04/06	14,570	14,570	14,690	14,606	(0.74)	20	15K	225M
1401/04/05	14,900	14,535	14,900	14,715	(0.74)	25	515K	8B
1401/04/04	14,770	14,770	14,980	14,825	(0.24)	11	5K	75M
1401/04/01	14,800	14,800	14,950	14,860	0.22	7	6K	96M
1401/03/31	14,900	14,801	15,000	14,827	(1.97)	15	109K	2B
1401/03/30	14,850	14,840	15,157	15,125	1.29	24	103K	2B
1401/03/29	14,930	14,860	14,990	14,933	(1.42)	18	8K	116M
1401/03/28	15,140	15,000	15,150	15,148	0.83	21	46K	699M
1401/03/25	15,100	14,951	15,100	15,023	0.52	10	12K	175M
1401/03/24	14,940	14,936	15,238	14,945	0.65	89	3M	39B
1401/03/23	14,823	14,823	14,930	14,848	0.91	16	9K	137M
1401/03/22	14,700	14,690	14,800	14,714	1.45	11	8K	113M
1401/03/21	14,509	14,460	14,915	14,504	(0.83)	10	20K	284M
1401/03/18	14,435	14,435	14,700	14,626	2.01	13	19K	271M
1401/03/17	14,338	14,338	14,339	14,338	(0.44)	8	9K	125M
1401/03/16	14,510	14,340	14,590	14,401	(0.22)	51	3M	40B
1401/03/11	14,500	14,400	14,600	14,433	(0.19)	20	124K	2B
1401/03/10	14,420	14,420	14,708	14,460	1.01	86	3M	41B
1401/03/09	14,320	14,310	14,500	14,316	0.24	14	25K	363M
1401/03/08	14,435	14,002	14,435	14,282	(1.78)	33	593K	8B
1401/03/07	14,700	14,480	14,700	14,541	(0.07)	86	3M	51B
1401/03/04	14,550	14,530	14,699	14,551	0.01	15	158K	2B
1401/03/03	14,600	14,540	14,600	14,549	(0.62)	13	118K	2B
1401/03/02	15,019	14,500	15,020	14,640	(2.52)	34	271K	4B
1401/03/01	14,900	14,820	15,060	15,019	2.20	67	146K	2B
1401/02/31	14,855	14,160	14,899	14,695	(0.87)	22	529K	8B
1401/02/28	15,090	14,816	15,090	14,824	(0.71)	34	255K	4B
1401/02/27	15,080	14,805	15,130	14,930	(1.22)	38	85K	1B
1401/02/26	15,160	14,870	15,229	15,115	0.07	70	114K	2B
1401/02/25	15,100	15,100	15,160	15,105	3.96	18	111K	2B
1401/02/11	131,050	130,365	131,599	130,760	(0.69)	16	1K	170M
1401/02/10	132,000	130,801	132,170	131,673	0.18	55	2M	212B
1401/02/07	133,467	130,870	133,467	131,442	(0.31)	37	48K	6B
1401/02/06	130,496	130,251	132,849	131,853	1.04	37	463K	61B
1401/02/05	132,069	129,500	132,088	130,496	(0.06)	22	465K	61B
1401/02/04	133,365	129,500	133,370	130,573	(0.5)	28	522K	68B
1401/01/31	132,100	130,800	132,100	131,227	0.76	18	2K	304M
1401/01/30	130,190	129,300	132,128	130,236	(0.13)	25	23K	3B
1401/01/29	128,860	128,860	132,700	130,404	4.54	27	33K	4B
1401/01/28	127,687	124,500	130,550	124,741	(2.31)	26	109K	14B
1401/01/27	127,694	127,694	127,694	127,694	3.55	1	100	13M
1401/01/24	121,000	121,000	124,630	123,321	0.92	11	4K	459M
1401/01/23	124,264	121,000	124,264	122,198	(1.66)	11	14K	2B
1401/01/22	124,390	123,507	124,390	124,263	0.61	9	1K	130M
1401/01/21	122,990	122,990	123,899	123,506	2.43	6	1K	130M
1401/01/20	120,454	120,454	121,510	120,574	0.10	19	67K	8B
1401/01/17	120,454	120,452	120,454	120,453	0.0	23	222K	27B
1401/01/16	120,450	120,450	120,800	120,452	0.0	22	259K	31B
1401/01/15	120,100	120,100	122,500	120,451	0.31	39	138K	17B
1401/01/14	118,000	117,720	121,000	120,075	1.06	59	188K	23B
1401/01/10	117,640	115,520	120,000	118,812	2.84	63	42K	5B
1401/01/09	116,740	115,000	116,740	115,532	0.94	39	18K	2B
1401/01/07	111,188	110,558	119,490	114,451	3.81	95	43K	5B
1401/01/06	110,005	109,505	110,750	110,248	0.18	46	24K	3B
1400/12/28	110,310	110,000	112,188	110,053	(0.35)	133	66K	7B
1400/12/25	110,510	110,200	112,970	110,438	(0.35)	74	32K	4B
1400/12/24	112,000	110,000	112,200	110,821	(1.2)	37	53K	6B
1400/12/23	114,700	111,300	114,700	112,163	(1.42)	38	168K	19B
1400/12/22	115,500	110,690	115,500	113,773	(0.95)	57	212K	24B
1400/12/21	116,750	113,500	116,750	114,869	(0.18)	23	86K	10B
1400/12/18	115,700	114,720	115,700	115,072	0.11	26	106K	12B
1400/12/17	116,200	114,200	116,200	114,951	0.72	19	34K	4B
1400/12/16	114,600	114,000	114,999	114,129	0.48	20	51K	6B
1400/12/15	114,720	112,900	114,720	113,583	0.43	62	119K	14B
1400/12/14	113,400	113,000	113,400	113,096	(0.34)	36	46K	5B
1400/12/11	114,000	113,022	114,000	113,487	(0.19)	22	81K	9B
1400/12/09	113,700	113,000	115,999	113,707	0.17	14	39K	4B
1400/12/08	115,600	113,400	115,600	113,518	(0.33)	27	154K	18B
1400/12/07	113,750	113,750	113,900	113,897	0.35	4	20K	2B
1400/12/04	113,500	113,500	113,500	113,500	(1.3)	1	100	11M
1400/12/03	115,000	115,000	115,000	115,000	1.68	4	690	79M
1400/12/01	113,100	113,100	113,100	113,100	(0.1)	1	60	7M
1400/11/30	113,100	112,800	114,500	113,215	0.41	3	410	46M
1400/11/27	113,100	112,700	113,100	112,748	0.27	2	250	28M
1400/11/24	112,450	112,450	112,450	112,450	(1.04)	1	440	49M
1400/11/23	115,000	112,700	115,000	113,629	(1.02)	6	1K	160M
1400/11/20	114,798	114,798	114,800	114,799	0.91	5	540	62M
1400/11/19	114,639	112,900	115,299	113,763	1.30	5	260	30M
1400/11/18	112,301	112,301	112,301	112,301	(2.03)	2	90	10M
1400/11/17	116,000	114,500	116,000	114,628	(1.18)	5	72K	8B
1400/11/16	116,000	116,000	116,000	116,000	(0.25)	2	2K	182M
1400/11/13	117,000	116,000	117,000	116,293	0.25	5	410	48M
1400/11/12	116,000	116,000	116,000	116,000	0.63	7	11K	1B
1400/11/11	115,000	115,000	116,000	115,269	(0.1)	10	22K	3B
1400/11/10	114,800	114,800	115,393	115,383	0.85	36	895K	103B
1400/11/09	113,700	113,700	114,700	114,407	1.67	40	17K	2B
1400/11/06	112,500	112,300	113,000	112,530	1.05	6	5K	541M
1400/11/05	111,800	110,991	112,000	111,361	(1.73)	9	9K	1B
1400/11/04	113,500	112,801	113,500	113,325	(1.46)	4	200	23M
1400/11/02	115,300	114,600	116,000	115,001	(0.26)	15	362K	42B
1400/10/29	114,400	114,400	115,310	115,296	0.38	13	619K	71B
1400/10/28	115,100	114,600	115,100	114,858	(0.82)	6	100K	12B
1400/10/27	116,100	115,500	116,100	115,804	(0.25)	3	9K	1B
1400/10/26	116,010	116,010	116,100	116,096	(0.45)	4	9K	1B
1400/10/25	117,000	116,600	117,010	116,624	(0.83)	5	5K	578M
1400/10/22	117,300	117,300	117,600	117,600	(0.05)	12	851K	100B
1400/10/21	117,200	117,200	117,663	117,658	(0.03)	11	688K	81B
1400/10/20	116,900	116,900	117,800	117,689	0.16	5	5K	599M
1400/10/19	117,800	117,500	117,800	117,503	(1.14)	2	4K	506M
1400/10/18	119,200	118,800	119,200	118,860	(0.71)	5	2K	184M
1400/10/15	119,717	119,000	119,717	119,710	0.08	7	337K	40B
1400/10/14	119,500	119,300	119,644	119,615	0.10	53	2M	240B
1400/10/13	119,500	119,500	119,500	119,500	(0.34)	4	1K	152M
1400/10/12	120,000	119,001	120,000	119,912	(0.27)	5	1K	156M
1400/10/11	120,100	119,600	120,366	120,235	0.19	8	67K	8B
1400/10/08	120,001	120,000	121,000	120,006	(0.01)	13	46K	6B
1400/10/07	120,000	120,000	120,700	120,023	(0.27)	6	2K	186M
1400/10/06	119,501	119,500	120,500	120,342	0.91	16	43K	5B
1400/10/05	119,000	118,500	119,800	119,262	(0.54)	18	47K	6B
1400/10/04	119,000	118,502	120,120	119,904	1.37	30	27K	3B
1400/10/01	117,300	117,300	120,000	118,288	0.94	54	139K	16B
1400/09/30	117,300	117,000	117,300	117,182	0.16	15	7K	811M
1400/09/29	117,000	117,000	117,000	117,000	0.0	3	190	22M
1400/09/28	117,000	117,000	117,000	117,000	0.0	3	5K	605M
1400/09/27	117,000	117,000	117,000	117,000	(0.01)	2	450	53M
1400/09/24	117,000	117,000	117,300	117,008	(0.05)	8	2K	232M
1400/09/23	117,000	117,000	117,300	117,065	0.05	9	1K	153M
1400/09/22	117,000	117,000	117,100	117,008	(0.59)	10	6K	708M
1400/09/20	118,000	117,500	118,490	117,706	(0.17)	8	3K	373M
1400/09/17	117,500	117,500	118,000	117,903	0.34	9	2K	198M
1400/09/16	117,500	117,500	117,520	117,501	(0.31)	3	810	95M
1400/09/15	119,000	117,800	119,000	117,863	0.23	11	6K	737M
1400/09/14	117,500	117,500	118,500	117,598	0.08	6	620	73M
1400/09/13	117,500	117,500	117,510	117,500	(0.78)	12	10K	1B
1400/09/10	118,500	118,000	118,500	118,424	0.29	5	650	77M
1400/09/09	118,000	118,000	118,900	118,087	(0.48)	6	1K	123M
1400/09/08	119,000	118,500	119,000	118,660	0.24	5	1K	125M
1400/09/07	118,000	118,000	119,000	118,372	(0.39)	6	2K	288M
1400/09/06	120,000	118,000	120,000	118,840	(0.98)	14	23K	3B
1400/09/03	120,990	119,500	120,990	120,018	0.02	35	20K	2B
1400/09/02	120,001	119,500	120,001	119,994	(0.11)	12	21K	3B
1400/09/01	120,000	120,000	121,000	120,129	0.34	23	20K	2B
1400/08/30	120,000	118,000	120,500	119,721	(0.54)	18	62K	7B
1400/08/29	119,710	119,710	120,500	120,368	(1.13)	11	4K	426M
1400/08/26	121,500	121,500	122,000	121,740	0.50	3	250	30M
1400/08/25	120,550	120,550	122,000	121,129	(0.24)	10	8K	935M
1400/08/24	122,200	121,200	122,200	121,417	(1.11)	8	7K	839M
1400/08/23	122,500	122,500	123,489	122,777	0.04	6	4K	437M
1400/08/22	122,800	122,000	122,800	122,722	(0.24)	9	5K	627M
1400/08/19	122,900	122,900	123,199	123,018	(0.03)	14	2K	296M
1400/08/18	123,000	123,000	123,500	123,052	0.46	7	4K	463M
1400/08/17	121,989	121,989	123,099	122,490	0.28	20	5K	633M
1400/08/16	122,001	121,500	122,800	122,152	(0.65)	26	17K	2B
1400/08/15	122,150	121,250	123,500	122,954	1.73	58	45K	6B
1400/08/12	120,200	120,200	121,500	120,861	0.64	17	7K	827M
1400/08/11	120,400	120,000	122,000	120,089	0.02	20	5K	569M
1400/08/10	120,100	120,000	120,100	120,059	0.05	18	5K	626M
1400/08/09	120,000	120,000	120,100	120,001	(0.55)	24	15K	2B
1400/08/08	121,000	120,000	121,000	120,668	0.07	15	5K	607M
1400/08/05	120,501	120,500	121,101	120,588	(0.17)	15	5K	576M
1400/08/04	120,001	120,001	120,810	120,797	(0.29)	8	23K	3B
1400/08/03	123,000	120,960	123,000	121,144	(2.21)	23	18K	2B
1400/08/01	124,001	122,501	124,001	123,879	(0.9)	23	2K	254M
1400/07/28	125,001	124,800	125,399	125,004	(0.39)	17	55K	7B
1400/07/27	125,501	125,000	125,994	125,497	0.54	19	17K	2B
1400/07/26	123,800	123,500	125,100	124,829	0.34	22	6K	729M
1400/07/25	124,500	124,000	124,550	124,406	(1.24)	27	21K	3B
1400/07/24	123,550	123,550	135,043	125,962	2.60	126	152K	19B
1400/07/21	122,500	121,200	123,500	122,767	(0.25)	32	47K	6B
1400/07/20	125,000	123,000	125,000	123,072	(1.64)	13	7K	897M
1400/07/19	125,590	125,000	125,590	125,122	0.38	13	4K	478M
1400/07/18	124,000	123,980	125,600	124,643	(0.05)	14	6K	744M
1400/07/17	125,500	124,500	125,500	124,705	(2.26)	7	9K	1B
1400/07/14	127,030	127,000	127,799	127,593	0.45	32	12K	2B
1400/07/12	126,500	126,500	127,690	127,018	(0.16)	24	19K	2B
1400/07/11	128,000	126,500	129,890	127,217	0.34	43	17K	2B
1400/07/10	126,600	126,400	127,400	126,788	1.55	48	13K	2B
1400/07/07	125,890	124,200	125,890	124,850	0.02	49	14K	2B
1400/07/06	123,600	123,600	125,500	124,823	1.08	16	5K	572M
1400/07/04	123,000	123,000	124,500	123,495	0.83	10	2K	211M
1400/07/03	120,900	120,700	124,400	122,474	1.32	22	6K	741M
1400/06/31	121,000	119,000	121,000	120,875	(0.25)	22	12K	1B
1400/06/30	123,699	121,000	123,699	121,183	(1.53)	14	8K	963M
1400/06/29	112,000	112,000	124,000	123,072	(0.74)	19	6K	725M
1400/06/28	123,001	123,001	124,020	123,986	(1.37)	16	5K	617M
1400/06/27	125,704	125,200	125,789	125,712	(0.49)	21	19K	2B
1400/06/24	126,329	126,329	126,350	126,329	0.0	24	14K	2B
1400/06/23	126,489	126,000	126,500	126,329	(0.13)	63	51K	6B
1400/06/22	127,121	115,001	127,121	126,494	(0.49)	44	30K	4B
1400/06/21	128,039	127,000	128,988	127,121	(0.72)	25	204K	26B
1400/06/20	130,036	128,000	131,000	128,039	(1.54)	58	619K	79B
1400/06/17	130,599	128,919	130,599	130,036	0.01	45	29K	4B
1400/06/16	130,000	130,000	133,798	130,022	0.10	69	160K	21B
1400/06/15	134,998	129,031	134,999	129,887	(0.39)	75	3M	396B
1400/06/14	130,390	130,355	130,400	130,392	0.05	22	10K	1B
1400/06/13	130,300	130,300	130,498	130,326	0.14	60	57K	7B
1400/06/10	130,220	126,010	130,300	130,150	(0.04)	98	292K	38B
1400/06/09	125,000	125,000	130,300	130,205	0.06	64	272K	35B
1400/06/08	129,951	129,951	130,700	130,121	0.08	102	230K	30B
1400/06/07	130,000	127,000	130,500	130,021	0.07	605	645K	84B
1400/06/06	128,739	128,000	132,899	129,929	2.28	458	381K	49B
1400/06/03	126,999	126,200	127,200	127,030	0.71	85	169K	21B
1400/06/02	125,952	125,952	127,500	126,139	0.15	101	79K	10B
1400/06/01	127,572	125,801	127,572	125,951	0.17	64	24K	3B
1400/05/31	125,500	125,000	126,930	125,735	1.24	71	49K	6B
1400/05/24	124,120	124,100	126,582	124,199	0.11	33	121K	15B
1400/05/23	123,828	123,826	124,149	124,067	0.19	25	118K	15B
1400/05/20	124,000	123,111	124,013	123,826	0.23	65	35K	4B
1400/05/19	123,388	123,388	123,700	123,545	0.13	64	20K	2B
1400/05/18	123,500	123,200	123,700	123,380	0.18	43	29K	4B
1400/05/17	123,001	123,000	123,999	123,162	0.30	27	16K	2B
1400/05/16	122,679	122,659	124,500	122,790	0.61	39	45K	6B
1400/05/13	120,245	120,245	122,194	122,049	2.61	28	15K	2B
1400/05/12	118,900	118,900	119,893	118,941	0.52	46	237K	28B
1400/05/11	119,000	116,696	119,000	118,326	1.42	34	10K	1B
1400/05/10	114,600	114,600	117,999	116,667	1.85	30	4K	466M
1400/05/09	101,811	101,811	115,376	114,551	1.28	17	5K	568M
1400/05/06	111,970	110,551	113,844	113,105	2.34	43	8K	914M
1400/05/05	111,923	109,920	111,923	110,519	0.31	17	8K	881M
1400/05/04	110,000	109,982	111,497	110,180	0.25	10	5K	541M
1400/04/28	109,901	109,901	109,912	109,910	0.03	4	800	88M
1400/04/27	109,850	109,850	110,499	109,877	0.12	14	9K	957M
1400/04/26	109,800	109,710	109,974	109,743	0.03	22	34K	4B
1400/04/23	109,215	109,215	109,999	109,709	0.01	20	29K	3B
1400/04/22	111,790	109,600	111,790	109,695	0.10	27	12K	1B
1400/04/21	109,630	109,211	110,982	109,589	0.35	22	9K	1B
1400/04/20	109,203	109,013	109,649	109,207	0.01	55	114K	12B
1400/04/19	109,200	108,002	111,279	109,199	0.06	28	73K	8B
1400/04/16	109,799	107,000	109,869	109,129	(0.47)	28	31K	3B
1400/04/15	109,813	108,800	109,813	109,641	0.90	22	26K	3B
1400/04/14	108,470	108,250	108,949	108,668	0.39	6	20K	2B
1400/04/13	108,425	107,975	108,499	108,243	(0.17)	12	5K	521M
1400/04/12	108,713	107,200	108,713	108,430	0.27	28	47K	5B
1400/04/09	107,980	107,301	108,373	108,134	0.18	9	11K	1B
1400/04/08	107,999	107,822	108,045	107,944	0.73	9	17K	2B
1400/04/07	106,964	106,834	107,997	107,167	(0.39)	15	18K	2B
1400/04/06	108,365	107,415	108,373	107,589	0.70	18	15K	2B
1400/04/05	101,210	101,210	107,024	106,837	0.85	18	4K	470M
1400/04/02	104,328	104,328	106,420	105,935	2.06	12	4K	427M
1400/04/01	104,870	102,822	104,870	103,792	1.31	9	1K	110M
1400/03/31	102,428	102,428	102,500	102,452	0.04	4	2K	218M
1400/03/30	100,310	100,310	102,990	102,416	0.13	9	3K	263M
1400/03/29	102,202	102,144	102,400	102,279	0.17	5	970	99M
1400/03/26	102,110	102,110	102,110	102,110	0.0	1	700	71M
1400/03/25	102,005	102,005	103,000	102,110	(1.25)	4	1K	116M
1400/03/24	103,439	103,398	103,439	103,399	0.92	5	1K	147M
1400/03/23	102,750	102,334	102,750	102,453	0.12	4	4K	359M
1400/03/22	102,500	102,306	102,500	102,334	(0.97)	7	2K	220M
1400/03/19	106,249	101,851	106,249	103,339	(0.46)	4	580	60M
1400/03/18	103,902	103,213	103,902	103,818	0.92	2	1K	153M
1400/03/17	103,101	102,865	103,101	102,874	0.48	3	1K	133M
1400/03/12	100,901	100,901	102,998	102,382	(0.15)	7	920	94M
1400/03/11	102,420	102,420	102,685	102,531	0.88	6	2K	221M
1400/03/10	100,239	100,239	103,621	101,636	(1.94)	7	1K	146M
1400/03/09	102,000	102,000	104,131	103,644	1.78	3	160	17M
1400/03/08	101,830	101,830	101,830	101,830	0.01	1	10	1M
1400/03/05	104,650	100,156	104,650	101,819	0.34	8	2K	226M
1400/03/04	100,997	99,141	101,999	101,469	0.17	21	7K	739M
1400/03/03	101,323	101,125	101,323	101,299	2.50	4	1K	115M
1400/03/02	96,750	96,500	101,010	98,827	(1.39)	22	72K	7B
1400/03/01	102,000	98,100	102,000	100,216	(2.38)	13	47K	5B
1400/02/29	101,000	100,050	104,000	102,662	0.38	15	22K	2B
1400/02/28	102,000	102,000	103,300	102,278	0.19	20	12K	1B
1400/02/27	102,042	102,042	102,210	102,081	(2.33)	2	390	40M
1400/02/26	104,500	103,570	104,997	104,513	1.14	15	8K	839M
1400/02/25	101,007	101,007	104,990	103,336	0.10	14	9K	917M
1400/02/22	103,000	102,500	104,960	103,233	0.05	18	13K	1B
1400/02/21	102,998	102,006	104,000	103,186	0.67	13	3K	282M
1400/02/20	102,000	102,000	103,000	102,499	0.11	3	8K	826M
1400/02/19	102,000	101,105	103,200	102,390	(1.33)	11	3K	306M
1400/02/18	102,000	102,000	104,000	103,773	1.69	12	9K	968M
1400/02/15	102,000	102,000	102,980	102,050	0.58	3	7K	753M
1400/02/13	101,100	100,000	102,980	101,464	(2.29)	15	22K	2B
1400/02/11	103,837	103,837	103,837	103,837	0.0	2	280	29M
1400/02/08	103,500	101,023	104,400	103,837	0.92	16	8K	883M
1400/02/07	100,508	100,508	103,999	102,895	1.35	19	11K	1B
1400/02/06	102,550	100,501	102,550	101,525	0.29	2	100	10M
1400/02/05	100,401	100,401	102,560	101,227	(1.0)	9	5K	478M
1400/02/04	101,300	101,000	103,000	102,252	(0.2)	22	6K	655M
1400/02/01	103,007	101,105	103,007	102,460	(0.77)	6	750	77M
1400/01/31	104,000	102,222	104,500	103,256	(0.57)	8	1K	138M
1400/01/30	104,200	103,000	104,200	103,843	0.67	9	2K	212M
1400/01/29	103,001	103,000	105,000	103,154	(0.8)	5	650	67M
1400/01/28	102,265	102,265	104,984	103,991	0.06	11	8K	838M
1400/01/25	106,045	102,232	106,045	103,925	(1.9)	24	30K	3B
1400/01/24	103,635	103,635	106,990	105,934	2.39	27	18K	2B
1400/01/23	103,365	102,600	103,635	103,457	(0.43)	8	5K	472M
1400/01/22	102,212	102,212	105,000	103,908	(1.02)	21	42K	4B
1400/01/21	103,110	103,110	105,999	104,978	(1.73)	24	9K	958M
1400/01/18	107,900	106,200	107,900	106,821	(0.73)	10	2K	200M
1400/01/17	107,495	107,490	108,000	107,608	1.25	13	1K	111M
1400/01/16	103,510	103,510	107,490	106,282	(0.57)	18	8K	798M
1400/01/15	108,000	105,001	108,000	106,894	(0.45)	21	14K	1B
1400/01/14	108,999	105,292	108,999	107,379	(0.89)	15	6K	614M
1400/01/11	109,490	107,760	109,490	108,343	(0.44)	22	5K	529M
1400/01/10	109,500	108,021	109,500	108,822	(0.13)	33	9K	1B
1400/01/08	108,002	108,001	109,970	108,961	2.59	56	49K	5B
1400/01/07	107,500	105,212	107,500	106,211	0.16	30	27K	3B
1399/12/27	105,500	104,100	107,500	106,042	1.20	33	27K	3B
1399/12/26	104,100	103,600	106,990	104,785	0.69	23	13K	1B
1399/12/25	102,700	102,700	105,000	104,068	0.87	20	13K	1B
1399/12/24	102,500	101,005	103,500	103,169	0.68	28	13K	1B
1399/12/23	103,000	101,210	103,800	102,468	1.33	26	9K	943M
1399/12/20	101,010	100,700	102,300	101,126	(1.21)	13	3K	321M
1399/12/19	100,600	100,600	109,450	102,368	0.51	56	39K	4B
1399/12/18	101,946	100,110	103,000	101,851	2.09	34	21K	2B
1399/12/17	101,000	99,133	101,000	99,764	(1.88)	25	7K	665M
1399/12/16	100,980	98,715	102,000	101,676	0.71	56	483K	49B
1399/12/13	100,355	99,999	102,000	100,959	(0.55)	31	22K	2B
1399/12/12	102,000	100,400	102,977	101,520	(0.27)	77	114K	12B
1399/12/11	102,000	101,010	102,000	101,795	0.23	22	10K	1B
1399/12/10	100,600	100,210	102,995	101,565	(1.32)	26	11K	1B
1399/12/09	103,997	101,767	103,997	102,923	(0.71)	17	3K	340M
1399/12/06	104,900	100,016	105,000	103,661	1.23	41	23K	2B
1399/12/05	102,999	101,600	102,999	102,399	0.48	38	16K	2B
1399/12/04	101,605	101,605	102,500	101,907	(0.68)	6	5K	478M
1399/12/03	103,742	101,052	104,000	102,600	(1.1)	16	22K	2B
1399/12/02	102,800	101,120	104,900	103,742	(0.53)	33	17K	2B
1399/11/29	103,000	103,000	104,963	104,300	0.47	19	4K	398M
1399/11/28	102,600	102,600	104,900	103,812	(1.03)	8	5K	556M
1399/11/27	103,500	102,063	105,990	104,894	(0.22)	31	13K	1B
1399/11/26	106,000	103,115	106,000	105,127	(0.41)	57	29K	3B
1399/11/25	104,000	103,000	106,000	105,562	2.58	43	22K	2B
1399/11/21	102,742	102,300	103,497	102,907	0.16	34	18K	2B
1399/11/20	103,990	100,200	103,990	102,742	0.12	75	85K	9B
1399/11/19	101,000	100,500	104,000	102,621	2.16	139	104K	11B
1399/11/18	102,000	95,800	102,000	100,447	(2.01)	43	40K	4B
1399/11/15	103,000	100,000	103,999	102,506	1.41	31	20K	2B
1399/11/14	100,400	100,200	102,990	101,076	(2.99)	12	2K	159M
1399/11/13	105,899	102,500	105,900	104,192	(0.98)	29	9K	974M
1399/11/12	106,000	103,001	106,000	105,218	0.49	45	33K	3B
1399/11/11	104,000	103,100	105,988	104,704	1.26	62	47K	5B
1399/11/08	103,999	101,328	104,900	103,404	0.76	35	33K	3B
1399/11/07	105,996	101,000	105,996	102,627	(2.39)	55	43K	4B
1399/11/06	101,005	101,000	107,500	105,141	(1.15)	41	27K	3B
1399/11/05	107,900	104,000	108,900	106,365	(0.57)	112	85K	9B
1399/11/04	104,900	104,001	108,240	106,979	1.91	130	84K	9B
1399/11/01	104,000	103,550	106,000	104,974	1.44	129	56K	6B
1399/10/30	102,500	101,600	104,998	103,484	1.91	77	47K	5B
1399/10/29	100,100	100,000	103,000	101,542	(1.82)	68	44K	5B
1399/10/27	102,710	99,150	106,999	103,421	(2.98)	91	85K	9B
1399/10/24	105,113	105,000	107,999	106,598	(1.89)	24	22K	2B
1399/10/23	110,000	108,000	110,000	108,656	(1.39)	40	16K	2B
1399/10/22	110,999	109,001	111,000	110,188	0.61	33	5K	506M
1399/10/21	108,010	108,007	111,000	109,516	0.15	41	12K	1B
1399/10/20	110,001	107,200	110,999	109,347	(1.45)	48	16K	2B
1399/10/17	112,808	109,000	112,808	110,956	(1.58)	50	19K	2B
1399/10/16	112,999	111,307	112,999	112,732	0.21	31	3K	330M
1399/10/15	109,202	109,202	113,000	112,493	(0.04)	52	22K	2B
1399/10/14	111,990	110,000	114,000	112,539	0.41	95	35K	4B
1399/10/13	114,000	110,005	114,000	112,078	(2.33)	52	26K	3B
1399/10/10	114,000	114,000	114,999	114,753	(0.1)	50	13K	1B
1399/10/09	113,003	113,003	115,500	114,869	0.19	61	36K	4B
1399/10/08	114,200	114,200	114,994	114,656	(0.08)	77	21K	2B
1399/10/07	114,500	114,000	115,500	114,745	0.74	92	23K	3B
1399/10/06	114,000	112,486	114,880	113,901	1.26	62	21K	2B
1399/10/03	111,005	111,005	113,000	112,480	1.17	58	12K	1B
1399/10/02	108,060	108,060	111,990	111,183	1.55	71	58K	6B
1399/10/01	107,500	107,007	110,990	109,491	1.01	47	14K	1B
1399/09/30	109,490	107,000	109,927	108,391	0.74	91	91K	10B
1399/09/29	107,000	106,710	108,899	107,598	0.42	72	45K	5B
1399/09/26	105,600	105,021	108,000	107,150	0.76	54	23K	2B
1399/09/25	106,001	105,001	107,990	106,341	(2.03)	47	38K	4B
1399/09/24	110,000	107,003	110,000	108,540	(1.6)	32	24K	3B
1399/09/23	111,000	109,005	111,005	110,305	(0.46)	71	46K	5B
1399/09/22	108,100	108,100	112,000	110,817	1.97	69	35K	4B
1399/09/19	106,115	106,115	110,000	108,672	(0.1)	45	25K	3B
1399/09/18	105,100	105,100	110,000	108,780	0.13	57	38K	4B
1399/09/17	106,020	106,020	109,500	108,640	0.17	55	21K	2B
1399/09/16	107,100	107,020	109,750	108,461	0.62	47	42K	5B
1399/09/15	105,120	105,120	108,000	107,794	0.43	24	6K	620M
1399/09/12	104,340	104,340	108,500	107,336	0.82	51	9K	1B
1399/09/11	105,001	105,001	107,900	106,463	0.26	51	31K	3B
1399/09/10	105,999	105,945	107,000	106,183	1.38	67	41K	4B
1399/09/09	104,000	103,031	105,988	104,737	1.73	45	10K	1B
1399/09/08	102,998	100,005	104,000	102,955	1.42	31	8K	846M
1399/09/05	101,400	100,003	102,400	101,511	1.03	21	6K	572M
1399/09/04	101,000	99,000	101,980	100,479	0.11	24	14K	1B
1399/09/03	100,000	99,230	101,695	100,366	1.26	53	35K	4B
1399/09/02	97,001	97,001	100,700	99,122	(1.81)	28	14K	1B
1399/09/01	103,000	99,010	104,000	100,950	(1.43)	102	86K	9B
1399/08/28	100,000	99,500	103,000	102,412	4.71	65	37K	4B
1399/08/27	98,980	97,002	98,980	97,807	0.94	39	19K	2B
1399/08/26	96,800	96,004	97,930	96,900	0.26	43	22K	2B
1399/08/25	96,600	95,000	98,999	96,650	(0.25)	91	82K	8B
1399/08/24	95,890	94,150	98,000	96,896	2.93	117	98K	10B
1399/08/21	94,440	92,001	96,000	94,140	0.78	27	8K	753M
1399/08/20	94,440	92,001	94,440	93,414	0.45	53	13K	1B
1399/08/19	93,990	92,000	93,990	92,996	0.02	36	26K	2B
1399/08/18	96,000	91,000	96,000	92,981	(2.07)	28	16K	1B
1399/08/17	94,000	94,000	96,000	94,942	(2.17)	23	27K	3B
1399/08/14	98,000	95,900	98,000	97,048	1.12	27	9K	915M
1399/08/12	99,000	93,100	99,000	95,977	(0.49)	17	4K	413M
1399/08/11	96,005	94,002	98,970	96,446	(1.82)	15	6K	575M
1399/08/10	99,998	97,000	99,998	98,233	1.46	32	24K	2B
1399/08/07	96,000	95,003	98,000	96,822	(0.53)	23	6K	567M
1399/08/06	101,000	96,000	101,000	97,334	(1.43)	37	45K	4B
1399/08/05	97,001	97,001	100,500	98,745	(1.58)	30	22K	2B
1399/08/03	99,001	99,000	102,000	100,335	(2.78)	31	32K	3B
1399/07/30	103,300	101,005	104,400	103,199	1.95	31	18K	2B
1399/07/29	101,002	100,000	103,000	101,225	(1.56)	32	28K	3B
1399/07/28	103,000	101,002	105,800	102,834	(2.2)	35	29K	3B
1399/07/27	104,000	104,000	108,000	105,143	(2.67)	47	34K	4B
1399/07/23	110,000	105,001	110,000	108,025	(0.78)	39	14K	1B
1399/07/22	108,900	108,020	108,900	108,870	0.05	34	25K	3B
1399/07/21	107,667	107,667	108,980	108,820	1.07	51	26K	3B
1399/07/20	105,010	105,010	108,998	107,667	1.95	49	32K	3B
1399/07/19	105,799	102,100	107,000	105,612	0.74	82	46K	5B
1399/07/16	105,000	103,100	105,887	104,837	2.53	43	6K	680M
1399/07/14	101,400	100,000	103,900	102,249	(0.72)	34	20K	2B
1399/07/13	105,000	102,000	105,000	102,986	(0.83)	51	27K	3B
1399/07/12	104,000	102,500	104,970	103,848	1.45	73	39K	4B
1399/07/09	99,600	99,600	103,499	102,367	0.87	53	15K	1B
1399/07/08	99,000	99,000	102,900	101,488	0.40	68	31K	3B
1399/07/07	103,000	98,310	103,000	101,079	(1.51)	49	27K	3B
1399/07/06	106,061	101,026	106,061	102,631	(3.23)	51	15K	2B
1399/07/05	105,801	105,010	108,799	106,061	(2.33)	122	96K	10B
1399/07/02	109,500	106,000	111,498	108,592	(0.77)	86	52K	6B
1399/07/01	109,000	105,007	115,619	109,438	2.99	109	65K	7B
1399/06/31	108,800	105,010	108,800	106,258	(2.22)	72	36K	4B
1399/06/30	109,000	106,000	111,000	108,671	(1.87)	158	84K	9B
1399/06/29	112,000	109,000	112,000	110,737	(1.15)	98	41K	4B
1399/06/26	110,040	110,000	114,000	112,020	(0.64)	184	92K	10B
1399/06/25	113,000	109,910	113,500	112,739	1.12	199	109K	12B
1399/06/24	109,600	107,710	112,900	111,489	0.85	188	129K	14B
1399/06/23	113,220	107,180	113,220	110,544	(3.67)	116	63K	7B
1399/06/22	115,012	111,300	121,000	114,759	1.08	245	119K	14B
1399/06/19	105,011	105,011	130,000	113,535	3.48	200	127K	14B
1399/06/18	111,000	107,496	114,000	109,713	(2.92)	201	67K	7B
1399/06/17	116,990	111,131	116,990	113,008	(3.7)	104	205K	23B
1399/06/16	120,000	116,000	121,200	117,349	(0.91)	115	152K	18B
1399/06/15	115,005	115,005	119,500	118,425	1.88	136	78K	9B
1399/06/12	115,001	114,000	119,000	116,239	(2.39)	126	75K	9B
1399/06/11	122,000	105,000	123,990	119,082	(3.14)	187	231K	28B
1399/06/10	127,000	120,022	127,100	122,939	(3.04)	245	193K	24B
1399/06/05	125,030	125,030	128,470	126,788	2.21	612	480K	61B
1399/06/04	119,000	119,000	127,000	124,041	3.59	144	80K	10B
1399/06/03	124,000	118,000	124,000	119,744	(2.12)	111	40K	5B
1399/06/02	127,000	120,210	127,000	122,341	(5.03)	91	41K	5B
1399/06/01	129,900	125,210	139,990	128,819	(0.58)	111	41K	5B
1399/05/29	133,760	127,001	133,760	129,564	(3.13)	76	21K	3B
1399/05/28	132,700	130,000	138,900	133,751	2.42	141	61K	8B
1399/05/27	130,000	129,980	132,800	130,597	0.48	57	18K	2B
1399/05/26	132,300	127,400	133,900	129,974	(2.95)	134	67K	9B
1399/05/25	110,000	128,150	138,000	133,918	(4.37)	127	60K	8B
1399/05/22	140,101	138,001	142,700	140,035	0.24	83	10K	1B
1399/05/21	142,000	139,000	142,010	139,693	(4.26)	147	70K	10B
1399/05/20	148,890	143,000	148,900	145,903	(1.4)	108	30K	4B
1399/05/19	144,000	144,000	149,000	147,972	1.90	167	46K	7B
1399/05/15	146,000	143,005	146,500	145,214	(0.38)	120	29K	4B
1399/05/14	147,800	137,000	148,500	145,766	(1.39)	191	106K	15B
1399/05/13	150,000	147,000	150,000	147,826	(1.2)	121	31K	5B
1399/05/12	150,000	145,501	154,000	149,627	1.13	181	75K	11B
1399/05/11	147,500	147,500	156,990	147,955	0.70	250	223K	33B
1399/05/08	148,000	144,354	148,000	146,926	1.28	282	71K	10B
1399/05/07	145,000	142,011	146,990	145,067	4.24	220	47K	7B
1399/05/06	137,693	137,000	140,500	139,169	1.07	192	44K	6B
1399/05/05	139,000	133,110	139,400	137,692	2.79	241	66K	9B
1399/05/04	132,986	130,310	138,990	133,950	3.32	299	156K	21B
1399/05/01	130,000	125,000	132,200	129,643	(0.23)	143	77K	10B
1399/04/31	122,000	119,580	132,000	129,936	(0.03)	311	169K	22B
1399/04/30	128,881	127,000	132,500	129,978	1.85	234	57K	7B
1399/04/29	124,000	124,000	128,999	127,617	3.57	208	100K	13B
1399/04/28	121,990	119,000	124,906	123,222	0.95	265	134K	17B
1399/04/25	124,200	111,000	124,200	122,064	(1.99)	177	60K	7B
1399/04/24	127,436	122,000	128,000	124,537	(2.13)	308	108K	13B
1399/04/23	128,000	125,500	130,800	127,245	(2.43)	281	74K	9B
1399/04/22	126,901	126,901	131,580	130,408	5.89	279	89K	12B
1399/04/21	122,500	115,500	127,200	123,155	(3.69)	328	136K	17B
1399/04/18	129,510	117,000	130,000	127,870	(2.43)	525	3M	421B
1399/04/17	135,200	127,600	135,200	131,061	(0.19)	435	205K	27B
1399/04/16	131,580	130,230	134,000	131,304	2.92	509	1M	176B
1399/04/15	127,900	123,000	131,000	127,574	1.29	340	134K	17B
1399/04/14	126,650	121,000	128,000	125,952	0.52	421	159K	20B
1399/04/11	124,500	124,410	126,480	125,305	3.66	308	166K	21B
1399/04/10	117,247	117,247	125,999	120,886	3.58	420	2M	216B
1399/04/09	122,005	114,000	122,005	116,708	(5.31)	372	122K	14B
1399/04/08	126,100	115,000	129,990	123,257	(2.22)	333	132K	16B
1399/04/07	126,700	125,470	130,000	126,061	2.66	472	305K	38B
1399/04/04	120,000	113,000	126,000	122,797	7.96	375	166K	20B
1399/04/03	108,641	108,641	118,489	113,747	7.30	435	162K	18B
1399/04/02	105,000	104,000	108,000	106,012	1.12	254	96K	10B
1399/04/01	107,000	103,000	107,000	104,838	(2.64)	303	204K	21B
1399/03/31	108,000	106,536	109,000	107,683	1.93	347	129K	14B
1399/03/27	107,000	104,500	107,000	105,643	2.03	399	155K	16B
1399/03/26	100,000	100,000	104,315	103,541	0.67	275	100K	10B
1399/03/25	103,224	101,505	103,900	102,851	3.02	362	143K	15B
1399/03/24	97,000	95,251	128,000	99,836	6.23	236	94K	9B
1399/03/21	93,007	90,000	96,000	93,979	1.10	217	90K	9B
1399/03/20	91,800	90,000	94,862	92,954	3.27	155	86K	8B
1399/03/19	91,000	87,000	91,988	90,013	1.05	117	66K	6B
1399/03/18	89,000	87,800	91,000	89,082	3.87	171	42K	4B
1399/03/17	85,260	84,500	87,000	85,764	3.81	130	43K	4B
1399/03/13	82,000	82,000	84,000	82,620	1.88	107	53K	4B
1399/03/12	79,648	79,648	81,989	81,092	1.82	56	15K	1B
1399/03/11	82,899	73,201	82,899	79,644	(2.42)	88	64K	5B
1399/03/10	80,000	80,000	82,999	81,617	2.07	131	57K	5B
1399/03/07	77,000	77,000	81,000	79,960	4.07	84	26K	2B
1399/03/06	79,200	76,000	79,200	76,833	0.52	126	57K	4B
1399/03/03	77,001	74,003	77,099	76,439	(0.65)	118	93K	7B
1399/02/31	73,000	73,000	80,000	76,940	(1.44)	118	88K	7B
1399/02/30	78,040	77,400	78,999	78,061	1.12	184	96K	7B
1399/02/29	75,450	75,450	79,000	77,198	3.77	207	161K	12B
1399/02/28	75,300	73,300	75,700	74,391	(1.96)	86	58K	4B
1399/02/27	80,000	73,500	80,000	75,876	(4.81)	169	98K	7B
1399/02/24	79,150	74,002	81,760	79,714	(0.51)	179	102K	8B
1399/02/23	82,940	77,005	82,940	80,126	(2.36)	271	320K	26B
1399/02/22	84,100	79,002	85,680	82,062	(2.04)	414	245K	20B
1399/02/21	84,000	82,500	85,998	83,770	3.85	360	308K	26B
1399/02/20	82,000	74,333	82,290	80,665	4.21	356	238K	19B
1399/02/17	75,499	72,500	79,500	77,405	(2.49)	242	150K	12B
1399/02/16	80,501	76,800	81,500	79,379	(1.14)	310	192K	15B
1399/02/15	81,800	77,710	81,800	80,294	(0.8)	424	192K	15B
1399/02/14	82,957	79,000	86,000	80,938	4.13	828	3M	251B
1399/02/13	76,400	76,400	79,500	77,729	1.96	666	1M	86B
1399/02/10	76,000	75,501	77,000	76,238	2.22	544	3M	245B
1399/02/09	74,000	74,000	79,500	74,580	3.10	510	4M	320B
1399/02/08	71,037	71,000	73,900	72,335	1.95	142	106K	8B
1399/02/07	70,000	70,000	71,999	70,953	2.31	52	32K	2B
1399/02/06	68,350	68,340	70,000	69,350	4.76	77	38K	3B
1399/02/03	66,499	65,601	66,999	66,202	1.30	22	11K	716M
1399/02/02	65,000	64,211	65,999	65,355	2.73	24	8K	540M
1399/02/01	64,800	60,050	65,500	63,618	1.92	29	11K	709M
1399/01/31	63,000	61,000	64,000	62,417	1.18	23	11K	690M
1399/01/30	60,000	60,000	63,000	61,690	2.93	35	13K	809M
1399/01/27	58,350	58,350	60,690	59,933	2.68	11	3K	204M
1399/01/26	58,000	57,350	58,900	58,366	(0.69)	28	118K	7B
1399/01/25	58,500	58,500	59,700	58,773	0.09	23	14K	801M
1399/01/24	56,311	56,311	59,000	58,719	2.26	17	38K	2B
1399/01/23	57,100	56,270	57,850	57,420	(0.31)	44	32K	2B
1399/01/20	57,300	57,000	58,750	57,601	(0.03)	28	12K	699M
1399/01/19	57,000	56,003	58,000	57,616	2.65	44	7K	401M
1399/01/18	68,000	55,600	68,000	56,127	(1.13)	59	284K	16B
1399/01/17	57,100	55,000	58,461	56,769	4.82	55	138K	8B
1399/01/16	54,501	52,001	55,000	54,159	0.50	64	25K	1B
1399/01/11	53,900	53,110	53,900	53,890	0.19	6	4K	220M
1399/01/10	54,999	53,550	54,999	53,789	0.94	21	4K	195M
1399/01/09	53,699	53,150	54,199	53,288	(0.13)	51	41K	2B
1399/01/06	52,600	52,600	54,000	53,356	1.70	24	5K	247M
1399/01/05	52,801	52,000	53,400	52,463	0.65	16	1K	59M
1398/12/28	51,251	50,500	52,799	52,125	1.79	18	3K	179M
1398/12/27	52,000	50,470	52,000	51,209	(2.04)	21	3K	143M
1398/12/26	52,500	51,500	52,500	52,275	3.40	6	3K	144M
1398/12/25	50,000	50,000	51,700	50,555	(4.51)	15	4K	208M
1398/12/24	53,200	48,660	53,200	52,943	(0.1)	43	4K	207M
1398/12/21	53,000	52,600	53,000	52,997	2.56	15	1K	76M
1398/12/20	51,500	51,500	53,000	51,676	(1.06)	18	5K	243M
1398/12/19	55,400	52,000	55,400	52,227	(5.87)	26	12K	632M
1398/12/17	52,051	52,051	56,899	55,481	(0.08)	20	5K	271M
1398/12/14	55,555	53,556	55,998	55,523	0.43	19	5K	267M
1398/12/13	55,448	53,100	55,448	55,285	4.51	23	3K	170M
1398/12/12	53,060	52,000	53,600	52,901	(1.29)	45	10K	513M
1398/12/11	53,499	53,499	54,000	53,592	0.22	20	13K	711M
1398/12/10	53,893	52,013	53,893	53,476	(0.23)	19	33K	2B
1398/12/07	53,894	53,010	53,894	53,600	1.72	18	4K	202M
1398/12/06	52,001	52,000	53,500	52,694	(0.49)	20	17K	882M
1398/12/05	53,500	52,403	53,545	52,951	0.87	17	2K	98M
1398/12/04	18,900	18,900	53,500	52,496	0.68	24	7K	358M
1398/12/03	51,610	50,220	53,546	52,140	1.02	19	7K	365M
1398/11/30	51,616	51,503	51,616	51,614	0.92	11	4K	220M
1398/11/29	50,738	50,738	51,705	51,146	(0.99)	15	2K	87M
1398/11/28	51,717	50,748	51,717	51,658	1.30	11	680	35M
1398/11/27	50,997	50,208	51,148	50,995	0.57	22	64K	3B
1398/11/26	50,206	50,206	51,164	50,704	0.96	17	5K	256M
1398/11/23	50,649	50,000	50,649	50,224	(0.64)	11	1K	54M
1398/11/21	51,130	50,173	51,130	50,550	(0.82)	6	660	33M
1398/11/20	50,971	50,900	50,971	50,970	0.75	9	9K	454M
1398/11/19	50,325	50,323	51,048	50,590	0.37	17	4K	218M
1398/11/16	49,998	49,457	50,551	50,406	1.62	16	21K	1B
1398/11/15	49,924	48,989	49,924	49,604	1.31	12	3K	167M
1398/11/14	48,450	48,450	49,199	48,965	0.72	7	2K	103M
1398/11/13	48,709	48,000	48,709	48,617	0.34	5	6K	291M
1398/11/12	49,089	48,169	49,089	48,453	0.02	23	10K	497M
1398/11/08	48,228	47,872	48,786	48,444	0.98	11	6K	311M
1398/11/07	47,324	47,324	48,228	47,976	(0.58)	8	4K	204M
1398/11/06	48,730	48,001	48,730	48,256	(0.32)	8	2K	97M
1398/11/05	48,567	47,658	48,711	48,411	1.25	23	26K	1B
1398/11/02	47,000	47,000	47,857	47,813	(1.12)	16	5K	246M
1398/11/01	47,671	47,671	48,581	48,354	0.04	11	3K	166M
1398/10/30	47,830	47,830	48,360	48,336	1.92	12	3K	142M
1398/10/29	47,347	47,336	47,830	47,424	(0.57)	16	10K	470M
1398/10/28	46,935	46,935	47,831	47,697	1.88	11	4K	187M
1398/10/25	46,601	46,601	47,040	46,815	0.45	5	670	31M
1398/10/24	47,078	46,196	47,078	46,604	2.64	5	930	43M
1398/10/23	45,677	44,900	45,678	45,407	1.38	7	920	42M
1398/10/22	44,795	44,210	44,795	44,791	0.51	8	2K	73M
1398/10/21	44,565	44,565	44,565	44,565	0.22	10	10K	446M
1398/10/18	44,465	44,465	44,465	44,465	(1.87)	1	200	9M
1398/10/17	45,313	45,313	45,313	45,313	1.85	3	230	10M
1398/10/15	45,291	44,443	45,291	44,491	(2.11)	5	1K	47M
1398/10/14	45,451	45,451	45,451	45,451	(1.83)	5	8K	365M
1398/10/11	46,318	46,005	46,318	46,299	0.12	6	2K	78M
1398/10/10	46,240	46,240	46,245	46,244	1.79	6	2K	98M
1398/10/09	46,000	45,245	46,108	45,432	(1.06)	12	4K	204M
1398/10/08	45,984	45,122	45,984	45,918	2.66	2	130	6M
1398/10/07	45,502	44,660	45,502	44,728	(1.79)	7	960	43M
1398/10/04	45,554	44,815	45,555	45,544	0.06	7	2K	93M
1398/10/03	45,515	45,515	45,650	45,516	0.03	4	10K	459M
1398/10/02	45,502	45,500	45,503	45,502	1.21	6	560	25M
1398/10/01	44,850	44,850	44,998	44,960	1.72	4	670	30M
1398/09/30	44,225	43,951	44,225	44,198	0.83	2	100	4M
1398/09/27	43,269	43,269	44,095	43,834	(0.43)	8	2K	76M
1398/09/26	44,025	44,025	44,025	44,025	0.05	1	100	4M
1398/09/25	44,002	44,002	44,002	44,002	(0.25)	2	1K	53M
1398/09/24	44,112	44,112	44,112	44,112	0.84	3	400	18M
1398/09/23	43,010	43,010	43,831	43,743	1.54	11	5K	198M
1398/09/20	42,855	42,850	43,668	43,079	0.26	3	360	16M
1398/09/19	42,968	42,968	42,968	42,968	0.25	1	50	2M
1398/09/18	42,853	42,853	43,501	42,859	1.07	2	3K	134M
1398/09/17	42,407	42,407	42,407	42,407	0.64	1	1K	42M
1398/09/16	41,620	41,620	42,408	42,138	1.25	13	3K	113M
1398/09/13	41,617	41,617	41,618	41,617	(0.07)	3	2K	90M
1398/09/12	41,503	41,503	41,888	41,645	0.25	5	90	4M
1398/09/11	41,540	41,540	41,545	41,540	0.89	7	2K	68M
1398/09/10	41,180	41,170	41,180	41,173	(0.57)	7	1K	56M
1398/09/09	41,920	41,134	41,920	41,411	(0.67)	6	1K	45M
1398/09/06	41,689	41,689	41,689	41,689	0.53	2	230	10M
1398/09/05	41,468	41,468	41,468	41,468	0.0	1	30	1M
1398/09/04	41,467	41,467	41,467	41,467	(0.36)	2	6K	259M
1398/09/03	40,860	40,860	41,640	41,617	0.70	3	1K	43M
1398/09/02	40,936	40,936	41,718	41,327	(0.19)	3	280	12M
1398/08/29	40,935	40,935	41,717	41,404	(0.66)	2	50	2M
1398/08/28	41,680	41,680	41,680	41,680	1.83	2	80	3M
1398/08/27	41,544	40,766	41,544	40,931	(1.73)	3	14K	572M
1398/08/26	41,650	41,650	41,650	41,650	1.82	2	60	2M
1398/08/25	40,883	40,759	40,970	40,906	0.04	5	28K	1B
1398/08/22	40,889	40,889	40,889	40,889	(1.51)	3	610	25M
1398/08/21	41,391	41,391	41,643	41,517	0.30	2	60	2M
1398/08/19	41,391	41,391	41,391	41,391	(0.48)	1	110	5M
1398/08/18	40,962	40,962	41,709	41,591	2.50	2	190	8M
1398/08/14	40,575	40,575	40,576	40,576	(0.86)	2	1K	42M
1398/08/13	40,994	40,720	40,996	40,929	(0.41)	6	2K	64M
1398/08/12	41,096	41,096	41,096	41,096	(2.19)	2	90	4M
1398/08/11	42,114	41,330	42,114	42,018	0.09	13	3K	117M
1398/08/08	41,227	41,227	42,012	41,979	0.27	10	4K	176M
1398/08/06	41,868	41,510	41,868	41,866	0.10	7	6K	236M
1398/08/04	41,939	41,399	41,939	41,823	(0.26)	8	810	34M
1398/08/01	42,116	41,328	42,116	41,934	(0.62)	5	260	11M
1398/07/30	42,076	41,979	42,271	42,195	3.09	8	3K	113M
1398/07/29	41,612	40,834	41,612	40,932	(2.54)	6	700	29M
1398/07/28	82,260	41,998	41,998	41,998	2.11	14	2K	98M
1398/07/24	41,055	41,055	41,838	41,130	(0.22)	5	11K	455M
1398/07/22	41,222	41,222	41,222	41,222	(0.1)	2	500	21M
1398/07/21	41,263	41,263	41,263	41,263	(1.07)	1	1K	41M
1398/07/20	41,709	41,709	41,709	41,709	0.37	1	500	21M
1398/07/17	41,522	41,522	41,646	41,557	1.05	3	14K	582M
1398/07/16	41,118	40,994	41,903	41,126	(0.17)	8	14K	583M
1398/07/15	41,300	41,165	41,300	41,197	(0.12)	4	3K	106M
1398/07/14	41,252	41,127	41,252	41,247	(1.56)	3	10K	429M
1398/07/13	41,900	41,900	41,900	41,900	6.50	1	200	8M
1398/07/10	39,363	38,627	39,363	39,342	0.81	20	15K	601M
1398/07/09	39,024	39,023	39,024	39,024	0.45	3	390	15M
1398/07/08	38,850	38,850	38,880	38,851	0.68	4	980	38M
1398/07/07	38,588	38,588	38,588	38,588	0.79	3	940	36M
1398/07/06	38,287	38,287	38,288	38,287	0.79	2	3K	101M
1398/07/03	37,988	37,988	37,989	37,988	(0.03)	4	310	12M
1398/07/02	37,999	37,999	37,999	37,999	0.12	2	10K	380M
1398/06/31	37,952	37,952	37,952	37,952	0.59	2	40	2M
1398/06/30	37,095	37,095	37,800	37,728	(0.81)	7	880	33M
1398/06/27	38,040	37,741	38,040	38,035	1.23	2	2K	62M
1398/06/25	37,706	37,502	37,706	37,573	0.50	6	17K	638M
1398/06/23	37,387	37,387	37,387	37,387	(1.03)	1	30	1M
1398/06/17	37,777	37,776	37,777	37,777	1.06	5	3K	104M
1398/06/16	37,381	37,379	37,381	37,381	1.85	5	11K	403M
1398/06/11	36,703	36,703	36,703	36,703	0.69	4	2K	88M
1398/06/10	36,454	36,453	36,454	36,453	(0.29)	2	10K	365M
1398/06/09	36,692	36,410	36,692	36,558	1.77	2	190	7M
1398/06/05	35,958	35,850	35,958	35,922	(1.33)	7	16K	562M
1398/06/04	36,405	36,405	36,405	36,405	1.55	1	80	3M
1398/06/03	36,000	35,761	36,000	35,850	0.43	6	550	20M
1398/06/02	36,294	35,614	36,294	35,698	1.39	8	3K	121M
1398/05/26	35,208	35,208	35,208	35,208	0.56	2	160	6M
1398/05/23	35,038	34,932	35,038	35,011	1.34	4	15K	525M
1398/05/22	34,323	34,323	35,000	34,549	(2.16)	2	180	6M
1398/05/16	34,966	34,966	35,634	35,313	0.65	3	420	15M
1398/05/15	35,084	35,084	35,084	35,084	(1.17)	1	50	2M
1398/05/13	35,498	35,498	35,498	35,498	1.97	1	30	1M
1398/05/08	34,811	34,811	34,811	34,811	(1.49)	1	800	28M
1398/05/07	35,560	34,894	35,560	35,338	(0.62)	2	150	5M
1398/05/06	35,565	34,899	35,565	35,560	0.53	3	3K	91M
1398/05/01	35,300	35,300	35,602	35,373	0.21	2	2K	83M
1398/04/31	35,300	35,300	35,300	35,300	1.22	1	30	1M
1398/04/30	34,430	34,430	34,900	34,873	0.93	2	530	18M
1398/04/29	34,553	34,553	34,555	34,553	(1.55)	3	5K	159M
1398/04/25	35,285	35,078	35,285	35,098	(1.46)	4	4K	142M
1398/04/19	35,617	35,617	35,617	35,617	(0.44)	3	3K	113M
1398/04/18	35,776	35,776	35,776	35,776	0.13	2	2K	74M
1398/04/17	35,731	35,731	35,731	35,731	0.16	2	310	11M
1398/04/16	35,674	35,674	35,674	35,674	(0.15)	1	950	34M
1398/04/15	35,727	35,727	35,727	35,727	0.30	1	90	3M
1398/04/10	35,620	35,620	35,620	35,620	(0.28)	1	2K	75M
1398/04/09	35,721	35,613	35,722	35,721	0.64	5	10K	363M
1398/04/05	35,600	35,491	35,600	35,494	0.59	3	1K	37M
1398/04/04	35,286	35,286	35,286	35,286	(0.36)	1	60	2M
1398/04/03	35,490	35,200	35,490	35,415	0.74	2	1K	48M
1398/04/02	35,161	35,150	35,161	35,156	1.77	3	90	3M
1398/04/01	35,150	34,502	35,159	34,544	(0.25)	3	5K	184M
1398/03/29	34,530	34,529	35,170	34,629	(1.46)	6	4K	153M
1398/03/28	35,143	35,143	35,143	35,143	1.45	1	10K	351M
1398/03/27	34,463	34,463	34,900	34,640	0.09	3	470	16M
1398/03/26	35,100	34,595	35,100	34,608	(0.69)	2	2K	67M
1398/03/25	34,550	34,550	35,000	34,850	1.32	3	2K	52M
1398/03/22	34,124	34,124	34,500	34,395	0.81	6	9K	294M
1398/03/21	34,150	34,100	34,150	34,118	0.06	3	790	27M
1398/03/20	34,098	34,098	34,098	34,098	0.88	1	20	682K
1398/03/19	33,800	33,800	33,800	33,800	(1.06)	1	1K	34M
1398/03/18	34,150	34,000	34,177	34,162	2.06	3	4K	138M
1398/03/13	33,366	33,366	34,000	33,474	0.37	5	210	7M
1398/03/12	33,350	33,350	33,350	33,350	0.15	1	150	5M
1398/03/11	33,300	33,300	33,819	33,300	0.95	2	2M	57B
1398/03/08	32,988	32,988	32,988	32,988	0.75	2	560	18M
1398/03/07	32,330	32,330	32,945	32,744	(0.26)	6	5K	148M
1398/03/04	32,830	32,830	32,830	32,830	1.99	1	150	5M
1398/03/01	32,190	32,190	32,190	32,190	0.75	1	40	1M
1398/02/31	31,949	31,949	31,949	31,949	(1.39)	1	90	3M
1398/02/30	32,399	32,399	32,399	32,399	1.09	1	60	2M
1398/02/29	32,050	32,050	32,050	32,050	0.39	1	40	1M
1398/02/28	31,868	31,868	32,000	31,927	(0.14)	3	4K	141M
1398/02/25	31,972	31,972	31,972	31,972	(0.09)	1	150	5M
1398/02/24	32,000	32,000	32,000	32,000	(0.57)	1	40	1M
1398/02/22	32,185	32,185	32,185	32,185	(2.31)	1	40	1M
1398/02/18	32,951	32,334	32,951	32,947	0.02	5	6K	209M
1398/02/17	32,942	32,942	32,942	32,942	(4.82)	4	7K	226M
1398/02/15	34,609	34,609	34,609	34,609	1.04	1	50	2M
1398/02/14	33,630	33,630	34,270	34,253	2.13	3	2K	51M
1398/02/11	33,602	32,973	33,602	33,539	(0.54)	11	8K	252M
1398/02/10	33,732	33,245	33,732	33,722	1.81	4	2K	83M
1398/02/09	33,124	33,124	33,124	33,124	3.51	3	6K	195M
1398/02/08	31,942	31,942	32,551	32,001	(0.83)	2	410	13M
1398/02/07	31,858	31,858	32,466	32,269	1.16	4	690	22M
1398/02/04	31,900	31,900	31,900	31,900	(0.89)	1	4K	128M
1398/02/02	32,200	32,184	32,200	32,186	1.41	2	500	16M
1398/01/31	31,730	31,730	32,335	31,739	(0.08)	3	7K	215M
1398/01/28	32,253	31,649	32,253	31,763	(1.36)	5	3K	84M
1398/01/27	32,200	32,200	32,200	32,200	0.06	1	300	10M
1398/01/26	32,180	32,180	32,180	32,180	0.57	1	40	1M
1398/01/25	31,999	31,999	31,999	31,999	0.29	1	370	12M
1398/01/21	31,904	31,904	31,999	31,905	2.39	3	10K	321M
1398/01/20	31,161	31,161	31,161	31,161	(1.28)	1	50	2M
1398/01/19	31,564	31,564	31,564	31,564	(0.11)	1	60	2M
1398/01/18	31,600	31,600	31,600	31,600	4.29	6	4K	138M
1398/01/11	31,260	30,300	31,260	30,301	(1.16)	38	2M	52B
1398/01/10	30,657	30,657	30,657	30,657	0.17	2	1K	39M
1398/01/07	30,605	30,605	30,605	30,605	3.08	1	3K	78M
1397/12/28	29,691	29,691	29,691	29,691	2.99	1	220	7M
1397/12/22	28,825	28,825	28,900	28,830	2.05	3	2K	52M
1397/12/19	28,250	28,250	28,250	28,250	1.36	2	290	8M
1397/12/18	27,871	27,871	27,871	27,871	(1.87)	1	60	2M
1397/12/15	28,403	28,403	28,403	28,403	1.41	1	3K	81M
1397/12/14	28,009	28,009	28,009	28,009	(0.88)	1	2K	48M
1397/12/12	28,259	28,258	28,259	28,259	(0.35)	4	2K	45M
1397/12/11	28,359	28,359	28,359	28,359	0.52	1	750	21M
1397/12/08	28,213	28,213	28,213	28,213	0.0	1	50	1M
1397/12/05	28,213	28,213	28,213	28,213	5.48	1	300	8M
1397/11/30	26,746	26,746	26,746	26,746	(0.13)	1	1K	27M
1397/11/28	26,782	26,781	26,782	26,782	(2.46)	3	1K	34M
1397/11/14	27,070	27,070	27,581	27,458	(2.24)	3	500	14M
1397/11/09	28,088	28,088	28,088	28,088	(0.36)	1	50	1M
1397/11/07	28,189	28,189	28,189	28,189	1.91	1	50	1M
1397/11/06	27,661	27,661	27,661	27,661	(2.92)	1	2K	58M
1397/11/02	28,493	28,493	28,493	28,493	(0.44)	1	50	1M
1397/10/30	28,618	28,618	28,618	28,618	(0.27)	3	370	11M
1397/10/29	28,696	28,696	28,696	28,696	0.53	1	50	1M
1397/10/26	28,544	28,544	28,544	28,544	(0.18)	1	50	1M
1397/10/25	28,595	28,595	28,595	28,595	(0.17)	1	200	6M
1397/10/24	28,645	28,645	28,645	28,645	2.00	1	50	1M
1397/10/23	28,590	28,059	28,590	28,084	(0.18)	3	860	24M
1397/10/22	28,645	28,109	28,645	28,136	(2.3)	3	3K	77M
1397/10/19	28,797	28,797	28,797	28,797	0.0	2	150	4M
1397/10/18	28,797	28,797	28,797	28,797	0.71	4	3K	91M
1397/10/17	28,595	28,595	28,595	28,595	1.08	2	130	4M
1397/10/16	28,290	28,290	28,290	28,290	0.0	1	50	1M
1397/10/15	28,290	28,290	28,290	28,290	0.16	1	50	1M
1397/10/12	28,268	28,189	28,268	28,244	1.20	5	14K	406M
1397/10/10	27,910	27,910	27,910	27,910	0.90	2	2K	61M
1397/10/09	27,661	27,661	27,661	27,661	0.72	3	1K	34M
1397/10/08	27,462	27,462	27,462	27,462	1.47	2	1K	34M
1397/10/05	27,064	27,064	27,064	27,064	1.10	1	1K	32M
1397/10/02	26,769	26,769	26,769	26,769	1.91	1	150	4M
1397/10/01	26,268	26,268	26,268	26,268	(1.87)	1	1K	32M
1397/09/28	26,769	26,769	26,769	26,769	0.0	1	70	2M
1397/09/27	26,769	26,769	26,769	26,769	(2.03)	1	100	3M
1397/09/25	27,323	27,323	27,323	27,323	(0.64)	1	100	3M
1397/09/24	27,500	27,500	27,500	27,500	0.0	1	70	2M
1397/09/21	27,500	27,500	27,500	27,500	0.0	1	80	2M
1397/09/19	27,500	27,500	27,500	27,500	2.63	1	40	1M
1397/09/18	26,795	26,795	26,795	26,795	0.59	1	730	20M
1397/09/11	26,584	26,584	26,701	26,638	0.20	3	850	23M
1397/09/10	26,584	26,584	26,584	26,584	(3.16)	1	340	9M
1397/09/07	27,452	27,452	27,452	27,452	1.63	2	250	7M
1397/09/06	27,011	27,011	27,011	27,011	(2.04)	3	4K	102M
1397/09/03	27,574	27,574	27,574	27,574	1.18	1	2K	41M
1397/08/29	27,253	27,253	27,253	27,253	(2.95)	1	2K	56M
1397/08/27	28,000	28,000	28,222	28,080	(0.98)	2	1K	28M
1397/08/22	28,358	28,358	28,358	28,358	(0.5)	2	2K	57M
1397/08/20	28,500	28,500	28,500	28,500	0.08	1	3K	99M
1397/08/19	28,477	28,477	28,477	28,477	(0.28)	1	1K	30M
1397/08/15	28,557	28,557	28,557	28,557	1.66	2	2K	51M
1397/08/14	28,595	28,059	28,595	28,092	0.0	3	1K	31M
1397/08/12	28,059	28,059	28,595	28,092	1.19	3	320	9M
1397/08/09	27,761	27,761	27,761	27,761	0.72	1	40	1M
1397/08/07	27,562	27,562	27,562	27,562	0.75	2	260	7M
1397/08/06	27,300	27,300	27,378	27,356	(0.39)	2	710	19M
1397/08/05	27,463	27,462	27,463	27,462	(1.57)	2	4K	96M
1397/08/02	27,900	27,900	27,900	27,900	(1.38)	1	590	16M
1397/08/01	28,290	28,290	28,290	28,290	(1.06)	1	40	1M
1397/07/29	28,159	28,159	28,696	28,593	3.31	2	2K	60M
1397/07/28	27,664	27,661	28,100	27,676	0.95	4	3K	83M
1397/07/24	27,581	27,064	27,581	27,416	0.89	3	2K	43M
1397/07/23	27,175	27,175	27,175	27,175	2.11	8	8K	214M
1397/07/22	26,500	26,500	26,900	26,614	(0.95)	2	700	19M
1397/07/21	27,005	26,567	27,005	26,869	(2.32)	6	6K	153M
1397/07/18	27,064	27,064	27,581	27,507	1.41	3	350	10M
1397/07/17	26,871	26,871	27,378	27,124	2.58	2	100	3M
1397/07/16	26,368	26,368	26,871	26,441	(4.84)	2	1K	36M
1397/07/15	27,885	27,363	27,885	27,786	(1.29)	6	4K	123M
1397/07/14	28,189	28,109	28,189	28,149	(0.14)	2	1K	28M
1397/07/11	28,189	28,189	28,189	28,189	0.18	4	400	11M
1397/07/10	28,139	28,139	28,139	28,139	(1.8)	5	7K	190M
1397/07/09	28,358	28,358	28,899	28,654	1.75	8	4K	122M
1397/07/08	28,159	28,159	28,164	28,160	1.68	6	100	3M
1397/07/07	27,726	27,206	27,808	27,696	2.58	9	13K	351M
1397/07/04	27,000	27,000	27,000	27,000	3.85	2	20	540K
1397/07/03	25,990	25,990	26,000	25,998	4.60	3	540	14M
1397/07/02	24,938	24,812	25,686	24,855	(0.33)	8	50K	1B
1397/07/01	24,938	24,938	24,938	24,938	(0.74)	1	640	16M
1397/06/31	25,643	25,100	25,643	25,123	1.10	3	2K	61M
1397/06/27	24,850	24,850	24,850	24,850	(1.5)	2	3K	85M
1397/06/26	25,358	25,000	25,358	25,229	0.58	2	2K	47M
1397/06/25	25,000	25,000	25,096	25,084	3.20	4	2K	49M
1397/06/24	24,307	24,307	24,307	24,307	0.44	1	50	1M
1397/06/21	24,200	24,200	24,200	24,200	3.11	1	1K	24M
1397/06/20	23,150	23,150	23,845	23,469	3.16	4	2K	51M
1397/06/19	22,750	22,750	22,750	22,750	2.29	1	300	7M
1397/06/18	22,240	22,240	22,240	22,240	1.04	1	7K	156M
1397/06/17	22,012	22,012	22,012	22,012	(1.26)	2	3K	68M
1397/06/14	22,606	22,200	22,606	22,294	0.96	2	390	9M
1397/06/12	21,470	21,470	22,114	22,083	1.34	3	10K	232M
1397/06/05	21,854	21,743	21,854	21,791	1.03	4	23K	501M
1397/06/04	21,234	21,234	21,735	21,568	0.26	3	270	6M
1397/05/29	20,988	20,988	21,618	21,513	3.48	2	60	1M
1397/05/22	21,107	20,492	21,107	20,790	0.34	2	2K	40M
1397/05/20	20,719	20,719	20,719	20,719	(0.56)	1	100	2M
1397/05/17	20,835	20,835	20,835	20,835	0.14	1	2K	39M
1397/05/16	20,805	20,805	20,805	20,805	0.67	1	900	19M
1397/05/15	20,666	20,666	20,666	20,666	3.93	1	1K	21M
1397/05/14	20,000	19,880	20,000	19,885	1.11	3	5K	99M
1397/05/13	19,667	19,667	19,667	19,667	(2.89)	1	100	2M
1397/05/10	20,252	20,252	20,252	20,252	2.67	1	1K	20M
1397/05/09	19,725	19,725	19,725	19,725	1.61	8	7K	134M
1397/05/08	19,413	19,413	19,413	19,413	4.60	3	2K	47M
1397/05/07	18,634	18,540	18,634	18,559	(0.47)	2	50K	928M
1397/05/06	18,439	18,439	18,700	18,647	(0.6)	3	3K	47M
1397/04/26	18,759	18,759	18,759	18,759	0.93	1	110	2M
1397/04/25	18,787	18,240	18,787	18,587	(1.18)	2	2K	38M
1397/04/19	18,808	18,808	18,808	18,808	0.0	1	5K	94M
1397/04/17	18,808	18,808	18,808	18,808	(1.55)	2	10K	188M
1397/04/13	19,104	19,104	19,104	19,104	(0.33)	1	10K	191M
1397/04/10	18,837	18,837	19,402	19,167	(1.76)	2	12K	230M
1397/04/05	19,559	19,460	19,784	19,511	8.65	4	56K	1B
1397/03/29	18,019	17,927	18,019	17,958	0.59	2	30K	537M
1397/03/28	17,853	17,853	17,853	17,853	5.67	1	2K	36M
1397/03/22	16,895	16,895	16,895	16,895	(3.03)	2	2K	38M
1397/03/20	17,423	17,423	17,423	17,423	1.97	1	1K	20M
1397/03/13	17,399	17,080	17,399	17,087	2.04	3	50K	856M
1397/03/12	16,745	16,745	16,745	16,745	(0.44)	1	1K	19M
1397/03/08	17,161	16,661	17,161	16,819	1.43	2	4K	61M
1397/03/02	16,582	16,582	16,582	16,582	0.98	1	5K	83M
1397/02/18	16,421	16,421	16,421	16,421	0.01	2	1K	18M
1397/02/05	16,420	16,420	16,420	16,420	0.63	1	3K	49M
1397/02/04	16,317	16,317	16,317	16,317	(0.29)	1	6K	98M
1397/02/02	16,365	16,365	16,365	16,365	(3.28)	1	20	327K
1397/01/29	16,920	16,920	16,920	16,920	1.35	1	2K	40M
1397/01/27	16,695	16,695	16,695	16,695	0.25	2	10K	167M
1397/01/22	16,654	16,654	16,654	16,654	(1.27)	1	10K	167M
1397/01/21	16,868	16,868	16,868	16,868	0.90	1	10K	169M
1397/01/19	16,717	16,717	16,717	16,717	(1.13)	3	10K	167M
1397/01/18	16,924	16,838	16,924	16,908	(0.22)	2	12K	209M
1397/01/14	16,945	16,945	16,945	16,945	2.24	2	2K	34M
1396/12/21	16,573	16,573	16,573	16,573	(0.53)	1	500	8M
1396/12/19	16,661	16,661	16,661	16,661	(0.08)	1	10K	167M
1396/12/16	16,660	16,660	16,800	16,675	(0.2)	3	11K	188M
1396/12/15	16,708	16,708	16,708	16,708	0.10	1	10K	167M
1396/12/14	16,692	16,692	16,692	16,692	(0.09)	1	10K	167M
1396/12/13	16,707	16,707	16,707	16,707	(1.69)	1	10K	167M
1396/12/12	16,745	16,745	17,000	16,995	1.67	2	500	8M
1396/12/08	16,716	16,716	16,716	16,716	(1.09)	1	5K	84M
1396/12/05	16,900	16,900	16,900	16,900	0.0	1	5K	84M
1396/11/30	16,900	16,900	16,900	16,900	0.29	12	590K	10B
1396/11/24	16,851	16,851	16,851	16,851	(0.09)	1	4K	76M
1396/11/23	17,000	16,859	17,000	16,866	(0.26)	2	10K	177M
1396/11/21	16,910	16,910	16,910	16,910	0.43	1	10K	169M
1396/11/18	16,837	16,837	16,837	16,837	0.74	1	10K	168M
1396/11/14	16,761	16,676	16,761	16,713	(0.34)	2	23K	384M
1396/11/11	16,770	16,770	16,770	16,770	(0.33)	1	10K	168M
1396/11/10	16,825	16,825	16,825	16,825	(0.68)	1	10K	168M
1396/11/07	17,000	16,900	17,000	16,940	1.36	5	25K	424M
1396/11/04	16,817	16,550	16,817	16,712	(0.13)	12	292K	5B
1396/11/03	16,778	16,693	16,900	16,733	(0.17)	4	60K	1B
1396/11/02	16,798	16,713	17,000	16,761	(0.41)	4	65K	1B
1396/11/01	16,899	16,813	16,899	16,830	(0.41)	2	50K	842M
1396/10/30	16,970	16,883	16,970	16,900	1.83	2	50K	845M
1396/10/27	16,871	16,570	16,871	16,597	(0.5)	22	428K	7B
1396/10/26	16,910	16,550	17,337	16,680	0.58	9	142K	2B
1396/10/25	16,850	16,520	16,850	16,583	0.02	6	160K	3B
1396/10/24	16,579	16,579	16,579	16,579	0.30	4	40K	663M
1396/10/23	16,579	16,520	16,579	16,530	(0.3)	2	60K	992M
1396/10/20	16,579	16,579	16,579	16,579	0.33	1	10K	166M
1396/10/18	16,525	16,525	16,525	16,525	(2.17)	1	2K	30M
1396/10/17	17,017	16,522	17,017	16,891	(0.52)	2	2K	34M
1396/10/12	16,980	16,980	16,980	16,980	(0.45)	2	2K	31M
1396/10/10	17,056	17,056	17,056	17,056	0.15	1	870	15M
1396/10/03	16,958	16,958	17,051	17,030	0.42	2	130	2M
1396/10/02	16,958	16,958	16,958	16,958	3.51	1	500	8M
1396/09/29	16,383	16,383	16,383	16,383	8.35	2	570	9M
1396/08/24	15,120	15,120	15,120	15,120	0.34	1	200	3M
1396/08/14	15,069	15,069	15,069	15,069	0.21	1	30	452K
1396/08/10	15,038	15,038	15,038	15,038	0.59	1	200	3M
1396/08/03	14,950	14,950	14,950	14,950	0.93	1	150	2M
1396/08/02	14,812	14,812	14,812	14,812	1.74	1	100	1M
1396/07/26	14,558	14,558	14,558	14,558	0.08	1	20	291K
1396/07/25	14,547	14,547	14,547	14,547	1.55	1	1K	15M
1396/07/17	14,325	14,325	14,325	14,325	(1.7)	2	2K	30M
1396/07/03	14,572	14,572	14,572	14,572	0.80	1	5K	73M
1396/06/21	14,457	14,457	14,457	14,457	0.0	1	50	723K
1396/06/20	14,457	14,457	14,457	14,457	(0.97)	1	100	1M
1396/06/19	14,941	14,506	14,941	14,598	1.96	3	3K	37M
1396/06/11	14,317	14,317	14,317	14,317	0.92	2	2K	22M
1396/06/05	14,186	14,186	14,186	14,186	4.18	1	1K	14M
1396/05/18	13,054	13,054	13,950	13,617	(0.9)	3	11K	149M
1396/05/17	13,741	13,741	13,741	13,741	0.16	1	3K	41M
1396/05/15	13,719	13,719	13,719	13,719	(1.02)	1	500	7M
1396/05/10	13,871	13,850	13,871	13,860	3.42	2	2K	28M
1396/04/31	13,402	13,402	13,402	13,402	1.43	1	1K	13M
1396/04/25	13,213	13,213	13,213	13,213	0.96	1	8K	106M
1396/04/19	13,088	13,088	13,088	13,088	(0.02)	1	3K	39M
1396/04/18	13,091	13,091	13,091	13,091	(0.02)	2	1K	14M
1396/04/14	13,093	13,093	13,093	13,093	(0.19)	2	440	6M
1396/04/10	13,118	13,118	13,118	13,118	(0.34)	2	10K	131M
1396/03/31	13,163	13,163	13,163	13,163	(0.57)	1	780	10M
1396/03/28	13,239	13,239	13,239	13,239	(1.08)	1	2K	26M
1396/03/07	13,384	13,384	13,384	13,384	(0.64)	1	30	402K
1396/02/31	13,470	13,470	13,470	13,470	1.62	1	1K	13M
1396/02/26	13,255	13,255	13,255	13,255	(0.5)	1	10K	133M
1396/02/23	13,322	13,322	13,322	13,322	(0.38)	1	100	1M
1396/02/12	13,373	13,373	13,373	13,373	0.17	2	510	7M
1396/02/11	13,350	13,350	13,350	13,350	0.69	1	2K	21M
1396/02/06	13,258	13,258	13,258	13,258	0.41	1	1K	13M
1396/01/29	13,204	13,204	13,204	13,204	0.54	1	170	2M
1396/01/27	13,133	13,133	13,133	13,133	1.23	1	17K	229M
1396/01/07	12,994	12,915	13,000	12,973	(1.59)	8	96K	1B
1395/12/28	12,921	12,921	13,200	13,182	1.40	3	2K	21M
1395/12/21	13,000	13,000	13,000	13,000	0.28	1	100	1M
1395/12/11	12,964	12,964	12,964	12,964	0.15	1	20	259K
1395/12/08	12,944	12,944	12,944	12,944	(1.65)	2	3K	45M
1395/10/18	13,161	13,161	13,161	13,161	(1.51)	2	7K	92M
1395/10/07	13,363	13,363	13,363	13,363	(0.45)	1	400	5M
1395/10/05	13,423	13,423	13,423	13,423	(0.61)	2	1K	19M
1395/09/28	13,506	13,506	13,506	13,506	(0.92)	1	9K	127M
1395/08/29	13,631	13,631	13,631	13,631	(0.08)	1	5K	68M
1395/08/26	13,642	13,642	13,642	13,642	(0.54)	2	2K	20M
1395/08/25	13,716	13,716	13,716	13,716	(0.28)	1	500	7M
1395/08/24	13,755	13,755	13,755	13,755	0.0	1	1K	14M
1395/08/22	13,755	13,755	13,755	13,755	0.70	1	100	1M
1395/08/19	13,660	13,660	13,660	13,660	(2.77)	1	400	5M
1395/08/18	14,049	14,049	14,049	14,049	1.66	1	510	7M
1395/08/17	13,820	13,820	13,820	13,820	0.44	1	100	1M
1395/08/12	13,760	13,760	13,760	13,760	(0.74)	3	1K	14M
1395/08/11	13,863	13,863	13,863	13,863	0.68	1	150	2M
1395/08/08	13,770	13,770	13,770	13,770	1.45	1	650	9M
1395/08/05	13,999	13,557	13,999	13,573	0.69	3	3K	37M
1395/08/02	13,480	13,480	13,480	13,480	(0.27)	1	770	10M
1395/08/01	13,516	13,516	13,516	13,516	0.54	1	10	135K
1395/07/24	13,443	13,443	13,443	13,443	(0.09)	1	1K	13M
1395/07/12	13,455	13,455	13,455	13,455	0.43	1	10	135K
1395/07/10	13,398	13,398	13,398	13,398	(0.06)	1	23K	309M
1395/07/07	13,402	13,402	13,410	13,406	0.17	2	60K	804M
1395/07/05	13,383	13,383	13,383	13,383	(0.31)	1	100	1M
1395/07/04	13,450	13,420	13,450	13,425	0.19	10	205K	3B
1395/07/03	13,434	13,376	13,434	13,399	0.22	11	180K	2B
1395/06/31	13,370	13,370	13,370	13,370	0.20	1	30K	401M
1395/06/27	13,343	13,343	13,343	13,343	(3.0)	2	12K	162M
1395/06/15	13,858	13,500	13,858	13,756	3.27	2	280	4M
1395/06/14	13,320	13,320	13,320	13,320	(0.97)	1	3K	40M
1395/06/01	13,450	13,450	13,450	13,450	0.01	1	2K	27M
1395/05/23	13,449	13,449	13,449	13,449	(0.39)	2	2K	32M
1395/05/20	13,501	13,501	13,501	13,501	0.10	1	12K	163M
1395/05/17	13,487	13,487	13,487	13,487	0.28	3	1K	14M
1395/05/16	13,450	13,450	13,450	13,450	1.28	1	50	672K
1395/05/10	13,280	13,280	13,280	13,280	0.23	1	830	11M
1395/05/06	13,250	13,250	13,250	13,250	2.62	1	100	1M
1395/04/28	12,930	12,895	12,930	12,912	(0.12)	2	20K	258M
1395/04/27	12,927	12,927	12,927	12,927	0.75	1	2K	32M
1395/04/23	12,831	12,831	12,831	12,831	0.05	1	1K	13M
1395/04/21	12,838	12,806	12,838	12,825	(0.82)	2	16K	211M
1395/04/15	13,120	12,903	13,120	12,931	(1.44)	3	13K	170M
1395/04/14	13,120	13,120	13,120	13,120	0.09	1	310	4M
1395/04/13	13,100	13,100	13,120	13,108	0.83	2	3K	38M
1395/04/05	13,000	13,000	13,000	13,000	1.23	1	540	7M
1395/04/02	12,842	12,842	12,842	12,842	(1.97)	1	100	1M
1395/04/01	13,100	13,100	13,100	13,100	1.24	1	760	10M
1395/03/29	12,900	12,900	12,940	12,940	1.93	4	164K	2B
1395/03/25	12,695	12,695	12,695	12,695	(0.09)	1	230	3M
1395/03/24	12,707	12,707	12,707	12,707	0.18	1	3K	42M
1395/03/23	12,684	12,684	12,684	12,684	(1.12)	2	600	8M
1395/03/19	12,828	12,828	12,828	12,828	(0.36)	1	100	1M
1395/03/18	12,874	12,874	12,874	12,874	0.01	1	100	1M
1395/03/17	12,873	12,873	12,873	12,873	(0.23)	1	100	1M
1395/03/16	12,903	12,903	12,903	12,903	(0.45)	1	100	1M
1395/03/09	12,961	12,961	12,961	12,961	0.62	2	1K	13M
1395/03/05	12,875	12,875	12,950	12,881	0.32	3	4K	47M
1395/02/28	12,840	12,840	12,840	12,840	1.10	1	2K	29M
1395/02/25	12,700	12,700	12,700	12,700	0.32	1	550	7M
1395/02/22	12,659	12,659	12,659	12,659	(0.6)	1	10	127K
1395/02/21	12,736	12,736	12,736	12,736	(0.68)	1	3K	38M
1395/02/18	12,867	12,711	12,867	12,823	(1.22)	2	5K	59M
1395/02/14	12,982	12,982	12,982	12,982	(0.35)	5	10K	129M
1395/02/13	13,045	13,012	13,045	13,028	(0.14)	3	20K	261M
1395/02/12	13,056	13,017	13,056	13,046	(0.52)	2	400	5M
1395/02/11	13,114	13,114	13,114	13,114	0.34	2	630	8M
1395/02/07	13,070	13,070	13,070	13,070	(0.26)	1	100	1M
1395/02/06	13,100	13,100	13,130	13,104	0.53	3	2K	32M
1395/02/01	13,035	13,001	13,035	13,035	0.21	2	10K	131M
1395/01/28	13,008	13,008	13,008	13,008	(0.85)	1	2K	22M
1395/01/25	13,120	13,120	13,120	13,120	(0.61)	1	1K	13M
1395/01/24	13,200	13,200	13,200	13,200	(0.75)	14	320K	4B
1395/01/22	13,300	13,300	13,300	13,300	(0.11)	1	90	1M
1395/01/18	13,283	13,283	13,350	13,314	0.21	2	430	6M
1395/01/17	13,228	13,228	13,300	13,286	0.58	7	4K	56M
1395/01/16	13,210	13,210	13,210	13,210	1.46	2	1K	16M
1395/01/15	13,020	13,020	13,020	13,020	(1.37)	1	750	10M
1395/01/11	13,201	13,201	13,201	13,201	0.42	2	900	12M
1395/01/09	13,146	13,146	13,146	13,146	(0.36)	1	1K	13M
1395/01/08	13,192	13,192	13,200	13,193	0.37	4	1K	16M
1395/01/07	13,145	13,145	13,145	13,145	0.92	1	100	1M
1394/12/25	13,014	13,014	13,200	13,025	1.36	3	2K	22M
1394/12/24	12,850	12,850	12,850	12,850	0.04	2	8K	104M
1394/12/22	12,845	12,845	12,845	12,845	1.14	1	100	1M
1394/12/19	12,700	12,700	12,700	12,700	0.0	4	4K	57M
1394/12/18	12,700	12,700	12,700	12,700	0.50	2	1K	14M
1394/12/17	12,637	12,637	12,637	12,637	0.16	2	2K	23M
1394/12/16	12,610	12,610	12,690	12,617	(0.73)	2	5K	62M
1394/12/05	12,710	12,710	12,710	12,710	(0.46)	3	2K	28M
1394/12/04	12,769	12,769	12,769	12,769	0.80	1	2K	26M
1394/12/03	12,668	12,668	12,668	12,668	(0.49)	1	1K	15M
1394/12/02	12,731	12,731	12,731	12,731	(0.06)	1	300	4M
1394/12/01	12,731	12,731	12,800	12,739	0.33	5	12K	159M
1394/11/28	12,650	12,624	12,700	12,697	(0.38)	17	426K	5B
1394/11/27	12,850	12,730	12,850	12,746	(0.7)	10	280K	4B
1394/11/21	12,758	12,758	12,900	12,836	(1.1)	4	9K	120M
1394/11/20	12,786	12,786	13,040	12,979	1.66	4	3K	39M
1394/11/19	12,700	12,700	12,800	12,767	1.36	8	15K	192M
1394/11/18	12,515	12,515	12,650	12,596	0.77	8	15K	191M
1394/11/13	12,500	12,500	12,500	12,500	(0.66)	21	500K	6B
1394/11/12	12,405	12,405	12,620	12,583	0.29	7	6K	77M
1394/11/10	12,509	12,509	12,550	12,546	2.48	3	11K	138M
1394/11/06	12,197	12,197	12,450	12,242	1.81	7	14K	172M
1394/11/05	11,994	11,994	12,066	12,024	0.56	4	13K	156M
1394/11/04	11,950	11,950	11,970	11,957	0.54	2	6K	70M
1394/11/03	11,860	11,860	11,900	11,893	1.65	2	6K	71M
1394/10/30	11,700	11,700	11,700	11,700	1.04	1	20	234K
1394/10/27	11,580	11,580	11,580	11,580	0.36	1	10K	116M
1394/10/26	11,522	11,522	11,975	11,538	(0.49)	3	6K	66M
1394/10/23	11,600	11,485	11,600	11,595	(0.04)	3	440	5M
1394/10/19	11,600	11,600	11,600	11,600	2.43	1	100	1M
1394/10/16	11,270	11,270	11,600	11,325	1.26	2	3K	33M
1394/10/15	11,180	11,180	11,200	11,184	1.38	3	5K	61M
1394/10/06	11,032	11,032	11,032	11,032	0.33	1	4K	44M
1394/09/30	10,996	10,996	10,996	10,996	(0.9)	1	300	3M
1394/09/28	11,121	11,046	11,121	11,096	(0.14)	3	3K	33M
1394/09/24	11,111	11,111	11,111	11,111	(0.29)	1	1K	11M
1394/09/22	11,143	11,143	11,143	11,143	0.45	1	400	4M
1394/09/18	11,093	11,093	11,093	11,093	(1.11)	1	2K	22M
1394/09/04	11,218	11,218	11,218	11,218	(0.28)	1	2K	18M
1394/08/25	11,249	11,249	11,249	11,249	(0.27)	1	1K	11M
1394/08/24	11,280	11,280	11,280	11,280	(0.16)	1	1K	11M
1394/08/17	11,298	11,298	11,298	11,298	(0.27)	1	3K	34M
1394/08/12	11,329	11,329	11,329	11,329	(0.01)	1	3K	32M
1394/08/11	11,330	11,330	11,330	11,330	0.34	1	8K	93M
1394/08/10	11,285	11,285	11,300	11,292	0.65	2	2K	23M
1394/08/04	11,230	11,209	11,230	11,219	(0.94)	2	20K	224M
1394/07/27	11,326	11,326	11,326	11,326	(0.56)	2	4K	45M
1394/07/26	11,390	11,390	11,390	11,390	2.50	1	1K	11M
1394/07/25	11,156	11,070	11,200	11,112	0.49	16	220K	2B
1394/07/22	11,039	11,011	11,140	11,058	0.50	33	410K	5B
1394/07/21	11,001	11,000	11,040	11,003	0.99	23	200K	2B
1394/07/19	10,929	10,845	10,929	10,895	0.13	15	101K	1B
1394/07/15	10,895	10,860	10,900	10,881	0.26	7	70K	762M
1394/07/13	10,910	10,820	10,910	10,853	0.49	6	100K	1B
1394/07/12	10,800	10,800	10,800	10,800	(0.4)	16	612K	7B
1394/07/11	10,843	10,843	10,843	10,843	(1.65)	1	290	3M
1394/07/07	10,932	10,932	11,107	11,025	(0.74)	2	940	10M
1394/06/28	11,061	11,061	11,200	11,107	(2.76)	2	5K	50M
1394/06/18	11,422	11,422	11,422	11,422	(0.28)	1	20	228K
1394/06/16	11,457	11,450	11,470	11,454	0.12	10	80K	916M
1394/06/15	11,445	11,400	11,470	11,440	1.27	14	94K	1B
1394/06/09	11,296	11,296	11,296	11,296	(1.26)	1	100	1M
1394/06/08	11,440	11,299	11,440	11,440	(0.71)	54	2M	17B
1394/05/24	11,522	11,522	11,522	11,522	(0.31)	1	10	115K
1394/05/21	11,558	11,558	11,558	11,558	(1.1)	3	310	4M
1394/05/19	11,680	11,680	11,700	11,687	(0.6)	3	3K	36M
1394/05/13	11,757	11,757	11,757	11,757	(0.68)	1	100	1M
1394/05/10	11,838	11,838	11,838	11,838	(0.14)	1	3K	36M
1394/05/07	11,794	11,794	11,880	11,855	0.79	4	7K	83M
1394/05/05	11,762	11,762	11,762	11,762	(3.46)	1	5K	59M
1394/05/04	12,184	12,184	12,184	12,184	2.39	1	100	1M
1394/04/30	11,900	11,900	11,900	11,900	0.85	1	250	3M
1394/04/29	11,800	11,800	11,800	11,800	(0.21)	1	20	236K
1394/04/24	11,870	11,800	11,870	11,825	(1.7)	16	100K	1B
1394/04/23	12,030	12,030	12,030	12,030	0.57	3	3K	32M
1394/04/22	11,950	11,950	12,000	11,962	0.52	5	4K	49M
1394/04/21	11,900	11,900	11,900	11,900	0.08	8	7K	78M
1394/04/16	11,850	11,850	11,900	11,890	2.04	3	630	7M
1394/04/15	11,650	11,650	11,701	11,652	(0.33)	2	3K	30M
1394/04/14	11,691	11,691	11,691	11,691	(0.08)	2	2K	27M
1394/04/09	11,700	11,700	11,700	11,700	2.74	1	150	2M
1394/04/08	11,388	11,388	11,388	11,388	(2.25)	1	6K	65M
1394/04/02	11,650	11,650	11,650	11,650	2.16	1	500	6M
1394/04/01	11,400	11,400	11,599	11,404	(0.82)	3	2K	24M
1394/03/30	11,498	11,498	11,498	11,498	0.85	2	1K	11M
1394/03/27	11,400	11,400	11,401	11,401	2.28	2	510	6M
1394/03/23	11,147	11,147	11,147	11,147	(0.31)	1	2K	21M
1394/03/17	11,182	11,182	11,182	11,182	(0.46)	1	320	4M
1394/03/10	11,234	11,234	11,234	11,234	(1.63)	1	4K	45M
1394/03/04	11,285	11,285	11,440	11,420	(1.13)	3	1K	13M
1394/02/23	11,550	11,550	11,550	11,550	0.73	1	1K	13M
1394/02/22	11,404	11,404	11,480	11,466	0.54	3	12K	134M
1394/02/21	11,403	11,403	11,404	11,404	0.53	9	26K	298M
1394/02/20	11,319	11,319	11,404	11,344	(0.62)	2	7K	77M
1394/02/19	11,451	11,393	11,451	11,415	0.10	6	40K	457M
1394/02/16	11,404	11,404	11,404	11,404	(1.02)	1	10	114K
1394/02/15	11,500	11,500	11,580	11,522	0.11	5	6K	71M
1394/02/14	11,433	11,433	11,670	11,509	(0.26)	3	3K	36M
1394/02/13	11,600	11,511	11,600	11,539	(0.81)	4	2K	27M
1394/02/09	11,665	11,600	11,665	11,633	0.28	4	44K	512M
1394/02/08	11,600	11,600	11,600	11,600	(0.15)	7	7K	79M
1394/02/07	11,617	11,595	11,617	11,617	(0.4)	9	14K	161M
1394/02/06	11,664	11,664	11,664	11,664	(0.83)	1	1K	17M
1394/02/05	11,762	11,762	11,762	11,762	0.62	1	220	3M
1394/02/02	11,705	11,675	11,705	11,690	0.27	3	2K	24M
1394/02/01	11,603	11,603	11,798	11,659	(1.04)	4	7K	82M
1394/01/30	11,790	11,771	11,790	11,781	1.19	5	18K	218M
1394/01/29	11,660	11,621	11,660	11,642	(0.91)	4	28K	328M
1394/01/26	11,710	11,710	11,800	11,749	(0.21)	3	5K	54M
1394/01/25	11,774	11,774	11,775	11,774	(1.37)	3	4K	47M
1394/01/23	11,950	11,911	11,950	11,937	0.13	4	7K	84M
1394/01/22	11,948	11,850	11,950	11,921	(0.63)	6	12K	138M
1394/01/19	12,000	11,981	12,000	11,997	0.99	16	19K	223M
1394/01/18	11,893	11,850	11,893	11,879	(0.08)	11	15K	181M
1394/01/17	11,924	11,833	11,950	11,889	(1.12)	34	73K	862M
1394/01/16	12,399	11,800	12,489	12,024	0.47	46	78K	936M
1394/01/15	11,900	11,850	12,200	11,968	4.08	116	385K	5B
1394/01/11	11,400	11,400	11,500	11,499	0.48	2	2K	23M
1394/01/10	11,500	11,210	11,500	11,444	0.46	4	4K	46M
1394/01/09	11,380	11,380	11,400	11,392	0.51	4	5K	54M
1394/01/08	11,250	11,250	11,400	11,334	2.11	2	4K	40M
1393/12/27	11,100	11,100	11,100	11,100	0.37	2	3K	33M
1393/12/23	11,000	11,000	11,100	11,059	0.80	5	3K	34M
1393/12/20	10,800	10,800	11,000	10,971	0.19	2	1K	13M
1393/12/17	10,820	10,820	11,000	10,950	0.92	7	235K	3B
1393/12/16	10,850	10,850	10,850	10,850	(1.91)	1	130	1M
1393/12/12	11,030	11,030	11,080	11,061	0.98	4	2K	22M
1393/12/11	10,722	10,722	11,000	10,954	0.83	2	600	7M
1393/12/10	10,745	10,745	11,000	10,864	0.13	4	2K	16M
1393/12/09	10,850	10,850	10,850	10,850	(1.36)	2	200K	2B
1393/12/06	11,000	11,000	11,000	11,000	0.08	1	1K	11M
1393/11/29	10,726	10,726	11,000	10,991	2.02	3	1K	11M
1393/11/25	10,773	10,773	10,773	10,773	0.48	1	1K	11M
1393/11/21	10,722	10,722	10,722	10,722	(0.98)	1	1K	11M
1393/11/18	10,900	10,800	10,936	10,828	(0.99)	26	223K	2B
1393/11/15	10,726	10,726	10,999	10,936	1.33	3	8K	85M
1393/11/14	10,792	10,792	10,792	10,792	0.20	2	2K	21M
1393/11/05	10,770	10,770	10,770	10,770	0.19	1	690	7M
1393/11/04	10,750	10,750	10,750	10,750	1.34	2	1K	11M
1393/11/01	10,608	10,608	10,608	10,608	(0.61)	1	20	212K
1393/10/30	10,685	10,660	10,685	10,673	(1.18)	2	10K	106M
1393/10/28	10,800	10,800	10,800	10,800	(0.55)	1	30	324K
1393/10/23	10,850	10,850	10,900	10,860	0.09	2	2K	27M
1393/10/16	10,850	10,850	10,850	10,850	(2.16)	5	2K	25M
1393/10/15	10,900	10,900	11,100	11,090	(2.72)	4	2K	23M
1393/10/13	11,400	11,400	11,400	11,400	3.68	1	90	1M
1393/10/09	10,990	10,971	11,030	10,995	(0.19)	7	9K	96M
1393/10/06	11,015	11,015	11,030	11,016	(0.05)	2	1K	15M
1393/09/29	11,022	11,022	11,022	11,022	0.29	1	2K	17M
1393/09/25	10,990	10,990	10,990	10,990	(0.99)	1	3K	33M
1393/09/19	11,100	11,100	11,100	11,100	(0.36)	1	90	999K
1393/09/18	11,140	11,140	11,140	11,140	0.36	5	500K	6B
1393/09/15	11,100	11,100	11,100	11,100	(2.14)	25	500K	6B
1393/09/11	11,350	11,193	11,350	11,343	2.33	2	2K	24M
1393/09/10	11,044	11,044	11,100	11,085	0.05	6	35K	388M
1393/09/09	11,090	11,050	11,090	11,080	(2.22)	6	20K	222M
1393/09/08	11,340	11,330	11,340	11,332	(1.36)	3	13K	147M
1393/09/04	11,520	11,450	11,520	11,488	(1.05)	3	390	4M
1393/09/03	11,610	11,610	11,610	11,610	0.90	1	50	580K
1393/09/02	11,500	11,500	11,550	11,506	0.40	4	9K	104M
1393/09/01	11,460	11,460	11,460	11,460	0.44	2	40	458K
1393/08/28	11,410	11,410	11,410	11,410	0.09	4	2K	25M
1393/08/27	11,400	11,400	11,400	11,400	(1.09)	2	2K	23M
1393/08/26	11,500	11,500	11,550	11,526	0.93	5	3K	36M
1393/08/25	11,440	11,380	11,440	11,420	0.11	104	6K	71M
1393/08/24	11,490	11,371	11,490	11,407	(0.64)	4	6K	63M
1393/08/21	11,479	11,479	11,500	11,480	0.04	6	20K	225M
1393/08/20	11,479	11,430	11,479	11,475	(0.03)	3	6K	63M
1393/08/19	11,479	11,479	11,479	11,479	0.01	1	2K	23M
1393/08/18	11,478	11,470	11,479	11,478	0.21	4	13K	149M
1393/08/17	11,479	11,422	11,479	11,454	(0.12)	6	9K	102M
1393/08/14	11,479	11,450	11,479	11,468	(0.06)	6	10K	113M
1393/08/11	11,475	11,475	11,475	11,475	0.0	1	2K	17M
1393/08/10	11,479	11,470	11,479	11,475	2.46	2	900	10M
1393/08/07	11,486	11,200	11,486	11,200	(2.61)	3	200K	2B
1393/08/05	11,500	11,500	11,500	11,500	2.50	1	30	345K
1393/08/04	11,135	11,100	11,220	11,219	0.79	25	1M	11B
1393/08/03	11,100	11,100	11,135	11,131	0.47	3	1K	14M
1393/07/30	11,041	11,041	11,100	11,079	0.51	4	2K	25M
1393/07/29	11,000	11,000	11,070	11,023	0.21	2	7K	77M
1393/07/28	11,000	11,000	11,000	11,000	0.70	2	10K	110M
1393/07/27	10,900	10,900	10,950	10,924	0.63	2	2K	23M
1393/07/26	10,886	10,840	10,886	10,856	(0.68)	4	30K	326M
1393/07/23	10,997	10,900	10,997	10,930	0.28	2	1K	14M
1393/07/20	10,900	10,900	10,900	10,900	1.34	1	500	5M
1393/07/16	10,842	10,700	10,842	10,756	(0.59)	24	156K	2B
1393/07/15	10,896	10,750	10,896	10,820	(0.7)	12	125K	1B
1393/07/14	10,930	10,850	10,930	10,896	0.02	7	120K	1B
1393/07/12	10,894	10,894	10,894	10,894	0.28	1	220	2M
1393/07/09	10,864	10,864	10,864	10,864	0.13	1	100	1M
1393/07/08	10,835	10,835	10,880	10,850	0.09	4	9K	98M
1393/07/06	10,840	10,840	10,840	10,840	0.07	5	78K	846M
1393/07/05	10,840	10,829	10,840	10,832	(0.03)	4	10K	108M
1393/07/02	10,840	10,831	10,840	10,835	0.0	3	8K	91M
1393/07/01	10,835	10,835	10,835	10,835	(0.21)	1	2K	22M
1393/06/31	10,830	10,830	10,860	10,858	0.54	2	3K	37M
1393/06/29	10,800	10,800	10,800	10,800	0.15	1	5K	54M
1393/06/24	10,800	10,759	10,800	10,784	0.42	5	9K	99M
1393/06/23	10,746	10,723	10,746	10,739	(1.01)	5	7K	77M
1393/06/19	10,800	10,800	10,899	10,849	0.21	2	1K	11M
1393/06/18	10,800	10,800	10,890	10,826	(0.99)	2	7K	76M
1393/06/15	10,990	10,800	10,995	10,934	0.95	3	2K	17M
1393/06/12	10,831	10,812	10,990	10,831	(1.14)	13	29K	312M
1393/06/04	11,000	10,920	11,000	10,956	(1.29)	3	720	8M
1393/06/01	11,100	11,099	11,100	11,099	1.10	2	12K	133M
1393/05/29	10,986	10,975	11,000	10,978	(0.17)	6	8K	93M
1393/05/28	11,000	10,982	11,000	10,997	(0.02)	13	10K	107M
1393/05/27	11,012	10,991	11,012	10,999	(0.91)	22	29K	314M
1393/05/21	11,050	11,050	11,150	11,100	(0.54)	4	91K	1B
1393/05/20	11,160	11,160	11,160	11,160	0.0	1	100	1M
1393/05/19	11,160	11,160	11,160	11,160	0.90	1	100	1M
1393/05/18	11,040	11,040	11,150	11,061	(0.58)	3	5K	57M
1393/05/15	11,095	11,095	11,185	11,125	(0.05)	4	6K	67M
1393/05/14	11,130	11,130	11,170	11,131	(0.1)	3	4K	50M
1393/05/13	11,200	11,140	11,200	11,142	1.21	4	10K	115M
1393/05/12	11,000	11,000	11,100	11,009	(0.01)	2	1K	12M
1393/05/11	11,060	10,980	11,200	11,010	(0.8)	8	30K	332M
1393/05/06	11,099	11,099	11,099	11,099	0.11	1	3K	33M
1393/05/05	11,022	11,022	11,100	11,087	0.37	2	120	1M
1393/05/04	11,100	11,020	11,100	11,046	(0.51)	18	15K	165M
1393/05/01	11,100	11,090	11,200	11,103	(0.42)	4	4K	47M
1393/04/30	11,150	11,150	11,150	11,150	0.80	1	100	1M
1393/04/29	11,099	10,960	11,100	11,062	0.03	4	4K	41M
1393/04/25	11,100	10,970	11,100	11,059	(0.37)	7	3K	35M
1393/04/24	11,100	11,100	11,100	11,100	1.14	1	100	1M
1393/04/23	10,850	10,850	11,100	10,975	0.97	2	1K	11M
1393/04/21	10,870	10,850	11,100	10,870	(0.95)	7	203K	2B
1393/04/18	10,860	10,860	11,089	10,974	0.96	2	200	2M
1393/04/17	10,870	10,870	11,100	10,870	0.84	4	101K	1B
1393/04/16	10,770	10,770	10,900	10,779	0.69	2	1K	16M
1393/04/15	10,770	10,680	11,000	10,705	(2.66)	22	200K	2B
1393/04/14	10,770	10,770	11,010	10,997	2.01	13	17K	182M
1393/04/11	10,800	10,680	10,902	10,780	(0.54)	10	3K	33M
1393/04/10	10,839	10,839	10,840	10,839	2.89	2	710	8M
1393/04/09	10,500	10,500	10,880	10,535	(0.29)	2	110	1M
1393/04/08	10,550	10,550	10,700	10,566	(2.11)	5	11K	111M
1393/04/07	10,690	10,630	10,850	10,794	0.17	4	2K	25M
1393/04/04	10,800	10,680	10,943	10,776	0.24	10	5K	52M
1393/04/03	10,740	10,730	10,900	10,750	(1.78)	9	11K	123M
1393/03/31	10,850	10,850	10,966	10,945	1.18	3	1K	13M
1393/03/28	10,800	10,800	10,966	10,817	(0.06)	2	200	2M
1393/03/27	10,710	10,710	10,950	10,824	(0.86)	4	2K	25M
1393/03/26	10,800	10,800	10,950	10,918	(0.34)	5	8K	85M
1393/03/25	10,955	10,955	10,955	10,955	1.64	1	100	1M
1393/03/24	10,820	10,720	10,945	10,778	(0.44)	8	17K	179M
1393/03/21	10,890	10,800	10,895	10,826	(0.45)	12	200K	2B
1393/03/20	10,870	10,870	10,990	10,875	(0.28)	12	9K	100M
1393/03/19	10,930	10,900	10,995	10,905	0.0	5	6K	68M
1393/03/18	10,980	10,880	10,980	10,905	(0.41)	20	202K	2B
1393/03/17	10,950	10,950	11,000	10,950	0.18	3	10K	114M
1393/03/13	10,935	10,920	11,079	10,930	(0.43)	6	3K	33M
1393/03/12	11,050	10,900	11,099	10,977	(0.66)	4	2K	19M
1393/03/10	11,050	11,050	11,170	11,050	(0.07)	2	4K	45M
1393/03/07	11,050	10,970	11,199	11,058	0.80	10	13K	148M
1393/03/05	10,970	10,970	11,100	10,970	(0.35)	4	4K	40M
1393/03/04	11,200	10,980	11,200	11,008	(0.82)	5	1K	14M
1393/03/03	11,100	11,060	11,100	11,099	(0.01)	3	49K	543M
1393/02/31	11,101	11,100	11,101	11,100	0.75	2	2K	22M
1393/02/30	10,990	10,990	11,100	11,017	(0.72)	15	104K	1B
1393/02/29	11,100	10,980	11,100	11,097	0.51	3	10K	114M
1393/02/28	11,050	11,020	11,177	11,041	0.35	4	7K	72M
1393/02/27	11,000	10,990	11,190	11,002	(1.31)	6	104K	1B
1393/02/24	11,110	11,100	11,200	11,148	(0.12)	12	5K	53M
1393/02/22	11,199	11,140	11,300	11,161	0.03	12	44K	490M
1393/02/21	11,170	11,150	11,399	11,158	(0.4)	9	50K	558M
1393/02/20	11,370	11,200	11,370	11,203	0.38	3	1K	11M
1393/02/17	11,199	11,140	11,320	11,161	(0.02)	9	11K	125M
1393/02/16	11,160	11,160	11,369	11,163	(2.04)	2	810	9M
1393/02/15	11,467	11,317	11,467	11,396	0.64	3	360	4M
1393/02/14	11,399	11,090	11,399	11,323	0.78	7	4K	50M
1393/02/13	11,350	11,181	11,350	11,235	(1.35)	3	310	3M
1393/02/10	11,250	11,210	11,400	11,389	1.60	51	2M	21B
1393/02/09	11,400	11,200	11,400	11,210	(0.31)	2	210	2M
1393/02/08	11,240	11,230	11,394	11,245	0.11	20	67K	751M
1393/02/07	11,400	11,210	11,400	11,233	0.29	17	98K	1B
1393/02/06	11,200	11,200	11,400	11,200	1.31	36	85K	953M
1393/02/03	11,100	11,000	11,149	11,055	0.36	16	93K	1B
1393/02/02	11,101	11,000	11,190	11,015	0.48	18	228K	3B
1393/01/31	11,000	10,900	11,190	10,962	0.13	11	57K	627M
1393/01/27	11,000	10,900	11,249	10,948	0.21	24	160K	2B
1393/01/26	10,900	10,900	11,249	10,925	0.34	9	8K	86M
1393/01/25	10,950	10,840	10,950	10,888	(1.09)	8	30K	330M
1393/01/24	11,021	11,000	11,199	11,008	(1.51)	16	61K	675M
1393/01/23	11,205	11,115	11,360	11,177	0.04	11	3K	31M
1393/01/20	11,170	11,170	11,350	11,173	(0.7)	5	5K	58M
1393/01/19	11,300	11,250	11,400	11,252	0.18	3	2K	18M
1393/01/18	11,250	11,210	11,389	11,232	(0.48)	9	4K	50M
1393/01/17	11,350	11,210	11,350	11,286	(1.43)	5	4K	51M
1393/01/16	11,450	11,450	11,450	11,450	0.35	2	1K	16M
1393/01/11	11,410	11,410	11,410	11,410	0.55	1	1K	11M
1393/01/10	11,245	11,245	11,400	11,348	0.34	4	3K	34M
1393/01/09	11,310	11,310	11,310	11,310	(0.79)	2	7K	84M
1393/01/05	11,400	11,400	11,400	11,400	0.39	1	100	1M
1392/12/28	11,390	11,270	11,450	11,356	0.68	3	2K	18M
1392/12/27	11,350	11,264	11,350	11,279	(0.01)	7	7K	83M
1392/12/26	11,280	11,280	11,280	11,280	(0.15)	1	50	564K
1392/12/25	11,310	11,195	11,310	11,297	(0.03)	4	3K	29M
1392/12/24	11,300	11,295	11,300	11,300	1.20	5	6K	72M
1392/12/21	10,920	10,890	11,200	11,166	1.99	19	186K	2B
1392/12/20	11,100	10,920	11,100	10,948	(2.23)	5	7K	72M
1392/12/19	11,200	11,150	11,289	11,198	0.96	12	24K	274M
1392/12/18	11,031	11,030	11,166	11,091	(0.29)	3	900	10M
1392/12/17	11,350	11,050	11,350	11,123	(2.76)	16	28K	316M
1392/12/14	11,350	11,350	11,450	11,439	1.94	5	12K	136M
1392/12/13	11,110	11,110	11,251	11,221	0.12	6	20K	220M
1392/12/12	11,250	11,150	11,343	11,208	(1.84)	10	66K	739M
1392/12/11	11,599	11,400	11,599	11,418	(0.09)	2	1K	13M
1392/12/10	11,190	11,190	11,699	11,428	1.46	7	3K	29M
1392/12/07	11,190	11,190	11,308	11,263	(0.12)	8	9K	102M
1392/12/06	11,330	11,250	11,330	11,277	(1.08)	4	3K	34M
1392/12/05	11,400	11,400	11,400	11,400	(1.83)	1	500	6M
1392/12/04	11,750	11,500	11,750	11,612	0.84	5	4K	44M
1392/12/03	11,469	11,469	11,550	11,515	1.26	4	2K	24M
1392/11/30	11,205	11,205	11,405	11,372	1.25	4	1K	14M
1392/11/29	11,240	11,220	11,250	11,232	(3.2)	7	25K	281M
1392/11/28	11,769	11,380	11,769	11,603	3.41	7	6K	70M
1392/11/27	11,200	11,200	11,400	11,220	0.54	3	12K	132M
1392/11/26	11,200	11,100	11,350	11,160	0.18	9	16K	181M
1392/11/23	11,152	11,120	11,152	11,140	(2.28)	5	30K	340M
1392/11/21	11,300	11,300	11,650	11,400	0.80	4	11K	125M
1392/11/20	11,400	11,280	11,400	11,309	0.03	11	16K	186M
1392/11/19	11,340	11,290	11,340	11,306	(2.37)	10	25K	283M
1392/11/15	11,580	11,580	11,580	11,580	(0.19)	4	1K	16M
1392/11/14	11,899	11,570	11,899	11,602	(0.4)	6	13K	157M
1392/11/13	11,660	11,600	11,660	11,649	(0.51)	4	9K	107M
1392/11/12	11,690	11,690	11,710	11,709	1.50	11	18K	217M
1392/11/09	11,610	11,500	11,610	11,536	0.51	14	103K	1B
1392/11/08	11,529	11,460	11,529	11,477	1.29	8	24K	281M
1392/11/07	11,340	11,300	11,435	11,331	(0.68)	18	46K	523M
1392/11/06	11,420	11,395	11,420	11,409	(1.14)	9	16K	178M
1392/11/05	11,490	11,490	11,600	11,540	0.60	9	26K	297M
1392/11/02	11,490	11,440	11,495	11,471	(0.45)	10	57K	657M
1392/11/01	11,500	11,490	11,650	11,523	0.23	21	116K	1B
1392/10/30	11,650	11,400	11,650	11,497	(0.91)	18	128K	1B
1392/10/28	11,650	11,590	11,690	11,603	(0.25)	31	351K	4B
1392/10/25	11,640	11,600	11,720	11,632	(0.82)	14	23K	267M
1392/10/24	11,720	11,700	11,800	11,728	(0.26)	23	40K	474M
1392/10/23	11,829	11,710	11,830	11,759	0.39	11	46K	542M
1392/10/22	11,790	11,600	11,790	11,713	(0.41)	21	24K	279M
1392/10/21	11,800	11,690	11,840	11,761	(0.41)	23	84K	982M
1392/10/18	11,840	11,790	11,850	11,809	(0.27)	39	128K	2B
1392/10/17	11,850	11,810	11,850	11,841	(0.44)	18	89K	1B
1392/10/16	11,948	11,850	11,948	11,893	(0.21)	28	135K	2B
1392/10/15	11,920	11,751	11,945	11,918	0.31	36	82K	975M
1392/10/14	11,920	11,700	11,950	11,881	(0.19)	48	347K	4B
1392/10/11	11,901	10,911	11,980	11,904	0.04	30	56K	673M
1392/10/09	11,950	11,830	11,980	11,899	(0.07)	24	39K	462M
1392/10/08	11,950	11,860	11,950	11,907	0.04	16	42K	504M
1392/10/07	11,985	11,870	11,985	11,902	(0.83)	28	110K	1B
1392/10/04	12,020	11,980	12,100	12,002	0.49	27	86K	1B
1392/10/03	11,890	11,890	12,080	11,944	0.48	28	43K	514M
1392/10/01	11,850	11,850	11,899	11,887	0.32	32	243K	3B
1392/09/30	11,830	11,830	11,880	11,849	(0.39)	48	263K	3B
1392/09/27	11,900	11,890	11,980	11,895	(0.23)	43	171K	2B
1392/09/26	11,950	11,881	11,950	11,923	0.20	30	45K	538M
1392/09/25	11,890	11,800	11,999	11,899	0.38	38	61K	722M
1392/09/24	11,810	11,200	11,948	11,854	0.41	80	686K	8B
1392/09/23	11,900	11,770	11,901	11,806	(1.5)	54	141K	2B
1392/09/20	12,000	11,965	12,128	11,986	0.63	23	30K	357M
1392/09/19	11,832	11,832	12,000	11,911	0.70	59	181K	2B
1392/09/18	11,840	11,750	11,850	11,828	(0.03)	64	111K	1B
1392/09/17	11,750	11,740	11,880	11,832	0.96	48	238K	3B
1392/09/16	11,799	11,689	11,800	11,719	0.26	46	284K	3B
1392/09/13	11,542	11,542	11,800	11,689	0.27	42	99K	1B
1392/09/12	11,681	11,600	11,800	11,658	(0.71)	29	83K	971M
1392/09/11	11,720	11,681	11,810	11,741	(0.93)	33	79K	933M
1392/09/10	11,870	11,765	11,930	11,851	0.30	61	110K	1B
1392/09/09	11,800	11,740	11,880	11,816	0.97	49	112K	1B
1392/09/06	11,644	11,640	11,775	11,702	0.52	21	25K	288M
1392/09/05	11,621	11,600	11,700	11,641	(0.39)	28	63K	734M
1392/09/04	11,771	11,666	11,771	11,687	0.11	37	50K	583M
1392/09/03	11,562	11,561	11,700	11,674	2.22	71	128K	1B
1392/09/02	11,395	11,395	11,540	11,420	0.63	48	157K	2B
1392/08/29	11,350	11,310	11,400	11,349	0.72	21	15K	168M
1392/08/28	11,200	11,200	11,350	11,268	0.62	27	60K	673M
1392/08/27	11,300	11,050	11,300	11,199	(0.38)	51	69K	778M
1392/08/26	11,384	11,151	11,400	11,242	(1.28)	35	58K	651M
1392/08/25	11,280	11,280	11,403	11,388	1.36	36	86K	983M
1392/08/21	11,300	11,154	11,300	11,235	(1.5)	33	98K	1B
1392/08/20	11,500	11,311	11,500	11,406	0.96	17	20K	231M
1392/08/19	11,150	11,150	11,399	11,298	0.97	34	100K	1B
1392/08/18	11,140	11,140	11,222	11,189	1.40	55	51K	568M
1392/08/15	11,090	10,300	11,143	11,035	0.59	93	162K	2B
1392/08/14	10,960	10,810	11,010	10,970	0.29	48	71K	783M
1392/08/13	10,931	10,870	11,000	10,938	(0.16)	38	81K	890M
1392/08/12	10,980	10,852	11,033	10,955	0.30	50	82K	897M
1392/08/11	10,990	10,892	10,990	10,922	0.0	96	391K	4B
1392/08/08	10,890	10,870	10,978	10,922	0.28	32	92K	1B
1392/08/07	10,850	10,850	10,930	10,891	0.36	29	52K	563M
1392/08/06	10,830	10,830	10,950	10,852	0.0	38	53K	575M
1392/08/05	10,900	10,550	10,900	10,852	(1.44)	38	49K	528M
1392/08/04	11,050	10,951	11,103	11,010	0.07	56	106K	1B
1392/08/01	10,921	10,921	11,045	11,002	0.04	16	65K	718M
1392/07/30	11,081	10,945	11,081	10,998	(1.1)	20	37K	405M
1392/07/29	11,030	11,020	11,200	11,120	1.57	27	46K	508M
1392/07/28	11,199	10,895	11,199	10,948	(2.68)	57	145K	2B
1392/07/27	11,400	11,064	11,851	11,250	2.12	125	424K	5B
1392/07/23	10,844	10,844	11,500	11,016	2.84	58	88K	973M
1392/07/22	10,680	10,500	10,850	10,712	0.71	175	339K	4B
1392/07/21	10,700	10,500	10,750	10,637	0.42	63	112K	1B
1392/07/20	10,600	10,450	10,660	10,592	0.74	93	253K	3B
1392/07/17	10,425	10,425	10,600	10,514	1.29	102	280K	3B
1392/07/16	10,430	10,300	10,430	10,380	0.57	49	90K	932M
1392/07/15	10,400	10,312	10,498	10,321	(1.0)	39	434K	4B
1392/07/14	10,400	10,370	10,500	10,425	0.28	89	414K	4B
1392/07/13	10,400	10,310	10,449	10,396	0.70	97	564K	6B
1392/07/10	10,350	10,200	10,400	10,324	(0.47)	110	426K	4B
1392/07/09	10,400	10,340	10,400	10,373	0.07	113	555K	6B
1392/07/08	10,420	10,311	10,420	10,366	(0.23)	144	1M	14B
1392/07/07	10,450	10,300	10,450	10,390	(0.26)	146	701K	7B
1392/07/06	10,370	10,300	10,500	10,417	4.17	251	726K	8B
1392/06/02	10,000	10,000	10,000	10,000	0.0	441	2M	18B
1392/05/30	10,000	10,000	10,000	10,000	0.0	637	7M	65B
1392/05/29	10,000	10,000	10,000	10,000	0.0	522	17M	171B