Name: معدنی دماوند
Creator: حال و هوا

جدول آخرین قیمت و نمودار
معدنی‌ دماوند
کدما(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	92,570	92,570	92,570	92,570	(3.0)	103	172K	16B
1405/06/28	99,130	93,370	99,130	95,430	(0.85)	842	2M	181B
1405/06/25	96,600	91,670	96,600	96,250	2.62	1,285	3M	271B
1405/06/24	93,790	93,790	93,790	93,790	3.00	241	458K	43B
1405/06/23	91,600	87,030	91,600	91,060	2.38	1,126	2M	226B
1405/06/22	89,330	87,040	89,330	88,940	2.55	864	2M	159B
1405/06/21	86,500	84,670	87,210	86,730	2.43	690	2M	142B
1405/06/18	86,980	84,180	86,980	84,670	(2.43)	1,376	3M	227B
1405/06/17	86,010	85,590	87,990	86,780	1.41	1,041	2M	166B
1405/06/16	83,880	83,880	85,620	85,570	2.94	664	2M	155B
1405/06/15	85,000	81,870	85,000	83,130	0.51	879	1M	103B
1405/06/14	82,010	82,010	86,450	82,710	(2.16)	1,816	4M	333B
1405/06/11	84,540	84,540	84,540	84,540	(2.99)	165	204K	17B
1405/06/10	86,160	85,360	89,900	87,150	(0.95)	1,025	2M	154B
1405/06/09	87,940	87,940	90,000	87,990	(2.93)	1,142	2M	210B
1405/06/08	88,820	88,820	90,880	90,650	2.73	1,042	2M	163B
1405/06/07	88,820	88,820	90,880	90,650	2.73	1,042	2M	163B
1405/06/04	88,260	88,000	88,260	88,240	2.98	721	1M	121B
1405/06/03	83,600	83,300	86,130	85,690	2.46	683	1M	126B
1405/06/02	83,310	83,310	85,880	83,630	(2.62)	1,792	5M	386B
1405/06/01	85,650	85,190	88,200	85,880	(2.21)	1,344	2M	196B
1405/05/31	90,020	86,710	92,070	87,820	(1.76)	2,462	5M	443B
1405/05/28	85,100	85,100	90,360	89,390	1.89	1,288	2M	215B
1405/05/27	88,250	83,730	88,250	87,730	2.39	1,552	4M	316B
1405/05/26	85,680	85,680	85,680	85,680	2.99	247	468K	40B
1405/05/25	83,200	82,810	83,200	83,190	2.98	264	578K	48B
1405/05/24	81,490	78,000	81,590	80,780	1.97	729	2M	167B
1405/05/21	79,000	75,640	79,720	79,220	2.35	1,038	2M	175B
1405/05/20	79,000	75,640	79,720	79,220	2.35	1,038	2M	175B
1405/05/19	75,960	75,960	78,890	77,400	(0.1)	973	2M	121B
1405/05/18	80,710	76,010	80,710	77,480	(1.12)	1,629	4M	301B
1405/05/17	78,360	78,360	78,360	78,360	3.00	182	429K	34B
1405/05/14	76,190	74,060	76,190	76,080	2.84	970	2M	182B
1405/05/13	73,980	73,980	73,980	73,980	2.99	157	367K	27B
1405/05/12	73,980	73,980	73,980	73,980	2.99	157	367K	27B
1405/05/11	71,830	71,830	71,830	71,830	3.00	236	742K	53B
1405/05/10	67,210	67,210	69,910	69,740	2.74	634	3M	179B
1405/05/07	66,940	66,940	69,890	67,880	(1.64)	889	2M	148B
1405/05/06	69,100	67,910	69,310	69,010	2.54	519	1M	82B
1405/05/05	67,400	65,440	67,400	67,300	2.84	721	2M	113B
1405/05/04	65,440	65,440	65,440	65,440	2.99	91	201K	13B
1405/05/03	61,230	61,230	64,480	63,540	1.49	597	2M	112B
1405/04/31	65,710	62,150	65,710	62,610	(2.28)	646	1M	75B
1405/04/30	64,070	64,070	64,070	64,070	2.99	308	833K	53B
1405/04/29	60,700	60,700	62,570	62,210	2.40	909	3M	172B
1405/04/28	60,750	60,750	60,750	60,750	(2.99)	256	822K	50B
1405/04/27	62,620	62,620	62,620	62,620	(2.99)	50	123K	8B
1405/04/24	64,550	64,550	64,550	64,550	(2.99)	324	799K	52B
1405/04/23	66,540	66,540	66,540	66,540	(2.99)	126	164K	11B
1405/04/22	68,590	68,590	68,590	68,590	(3.0)	168	302K	21B
1405/04/21	70,710	70,710	70,710	70,710	(2.99)	53	101K	7B
1405/04/20	72,890	72,890	72,890	72,890	(2.99)	374	365K	27B
1405/04/17	74,950	74,950	76,490	75,140	(2.74)	1,149	2M	119B
1405/04/16	78,800	76,650	79,000	77,260	(2.23)	2,000	5M	358B
1405/04/15	82,000	77,950	82,000	79,020	(1.67)	1,878	4M	311B
1405/04/14	82,000	77,950	82,000	79,020	(1.67)	1,878	4M	311B
1405/04/13	82,000	77,950	82,000	79,020	(1.67)	1,878	4M	311B
1405/04/10	82,000	77,950	82,000	79,020	(1.67)	1,878	4M	311B
1405/04/09	80,380	78,430	80,380	80,360	2.97	504	1M	100B
1405/04/08	75,510	75,500	78,420	78,040	2.50	977	2M	162B
1405/04/07	74,870	74,870	77,890	76,140	0.67	1,899	4M	336B
1405/04/06	75,720	73,920	75,720	75,630	2.87	1,283	4M	289B
1405/04/03	73,520	73,520	73,520	73,520	3.00	120	243K	18B
1405/04/01	71,570	69,610	71,570	71,380	2.72	1,439	6M	428B
1405/03/31	70,470	67,370	70,470	69,490	1.56	1,307	4M	270B
1405/03/30	70,040	67,940	71,520	68,420	(0.67)	866	4M	271B
1405/03/24	71,500	71,500	71,500	71,500	3.00	147	374K	27B
1405/03/23	69,420	69,420	69,420	69,420	3.00	93	590K	41B
1405/03/20	67,400	67,400	67,400	67,400	3.00	222	1M	82B
1405/03/19	65,440	65,440	65,440	65,440	2.99	51	56K	4B
1405/03/18	64,140	60,440	64,160	63,540	1.99	2,518	8M	519B
1405/03/17	62,300	62,300	62,300	62,300	2.99	109	430K	27B
1405/03/16	60,490	60,490	60,490	60,490	3.00	76	110K	7B
1405/03/13	58,730	58,730	58,730	58,730	3.00	188	799K	47B
1405/03/12	57,020	57,020	57,020	57,020	3.00	61	60K	3B
1405/03/11	55,360	55,360	55,360	55,360	3.00	49	81K	4B
1405/03/10	53,750	53,750	53,750	53,750	2.99	31	27K	1B
1405/03/09	52,190	52,190	52,190	52,190	3.00	32	18K	929M
1405/03/06	50,670	50,670	50,670	50,670	2.99	56	278K	14B
1405/03/05	50,670	50,670	50,670	50,670	2.99	56	278K	14B
1405/03/04	49,200	49,200	49,200	49,200	2.99	32	56K	3B
1405/03/03	47,770	47,770	47,770	47,770	3.00	38	864K	41B
1405/02/29	46,380	46,380	46,380	46,380	3.00	63	134K	6B
1404/12/09	46,380	43,680	46,380	45,900	1.93	338	1M	60B
1404/12/06	44,000	44,000	45,050	45,030	2.95	382	834K	38B
1404/12/05	44,760	43,590	44,760	43,740	(2.65)	356	507K	22B
1404/12/04	44,340	44,330	46,700	44,930	(1.68)	446	897K	40B
1404/12/03	45,700	45,700	45,700	45,700	(2.99)	110	138K	6B
1404/12/02	47,100	46,900	48,200	47,110	(2.56)	128	221K	10B
1404/11/29	48,830	46,810	49,270	48,350	1.07	326	453K	22B
1404/11/28	48,220	45,650	48,220	47,840	2.18	325	496K	24B
1404/11/27	48,080	46,000	48,080	46,820	(0.55)	305	487K	23B
1404/11/26	47,080	47,080	47,500	47,080	(2.99)	210	683K	32B
1404/11/25	48,300	47,100	50,000	48,530	(0.04)	500	1M	50B
1404/11/21	48,360	48,360	50,000	48,550	(2.61)	660	2M	81B
1404/11/20	49,850	49,850	50,330	49,850	(3.0)	263	1M	58B
1404/11/19	53,480	50,380	53,480	51,390	(1.04)	531	1M	54B
1404/11/18	51,990	50,000	52,020	51,930	2.81	235	844K	44B
1404/11/14	52,960	50,340	53,300	50,510	(2.66)	581	2M	119B
1404/11/13	51,750	51,000	51,980	51,890	2.81	465	907K	47B
1404/11/12	50,460	50,460	51,970	50,470	(2.98)	499	2M	112B
1404/11/11	52,020	52,020	52,020	52,020	(2.98)	98	161K	8B
1404/11/08	53,620	53,620	53,620	53,620	(2.99)	135	371K	20B
1404/11/07	55,270	55,270	55,270	55,270	(2.98)	60	32K	2B
1404/11/06	56,970	56,970	56,970	56,970	(3.0)	45	23K	1B
1404/11/05	58,730	58,730	58,730	58,730	(2.99)	184	2M	99B
1404/11/04	61,030	60,110	61,940	60,540	(2.29)	256	424K	26B
1404/11/01	61,380	60,090	63,090	61,960	0.94	694	860K	53B
1404/10/30	62,000	60,010	62,490	61,380	(0.2)	590	873K	54B
1404/10/29	62,650	59,770	62,660	61,500	1.08	1,119	2M	143B
1404/10/28	59,400	59,400	60,970	60,840	2.77	290	926K	56B
1404/10/24	59,200	59,200	59,200	59,200	(3.0)	763	2M	127B
1404/10/23	63,300	60,540	63,300	61,030	(2.21)	541	778K	47B
1404/10/22	63,900	61,470	65,190	62,410	(1.51)	2,264	5M	290B
1404/10/21	63,370	63,370	63,370	63,370	(2.99)	786	2M	121B
1404/10/20	65,320	65,320	65,320	65,320	(3.0)	183	2M	114B
1404/10/17	70,790	66,900	70,790	67,340	(2.35)	697	2M	104B
1404/10/16	68,850	67,430	69,130	68,960	2.74	1,157	3M	199B
1404/10/15	64,590	64,590	67,140	67,120	2.96	968	3M	223B
1404/10/14	68,000	64,250	68,000	65,190	(1.57)	1,419	4M	241B
1404/10/10	63,480	63,480	67,350	66,230	1.28	1,148	3M	222B
1404/10/09	67,280	63,380	67,280	65,390	0.09	1,195	5M	332B
1404/10/08	65,550	62,400	65,550	65,330	2.64	2,080	8M	505B
1404/10/07	63,650	63,650	63,650	63,650	2.99	261	2M	135B
1404/10/06	61,800	61,800	61,800	61,800	3.00	195	1M	63B
1404/10/03	60,000	60,000	60,000	60,000	2.99	216	1M	69B
1404/10/02	56,090	55,570	58,990	58,260	1.71	863	2M	124B
1404/10/01	59,300	56,060	59,300	57,280	(0.88)	1,331	2M	123B
1404/09/30	57,820	56,610	57,820	57,790	2.94	843	2M	121B
1404/09/29	56,140	56,140	56,140	56,140	2.99	258	526K	30B
1404/09/26	53,390	53,000	54,990	54,510	2.10	764	1M	65B
1404/09/25	54,880	51,710	54,890	53,390	0.17	987	1M	76B
1404/09/24	53,300	53,240	53,300	53,300	3.00	194	416K	22B
1404/09/23	52,170	49,150	52,190	51,750	2.13	599	895K	46B
1404/09/22	49,640	49,640	50,740	50,670	2.84	400	842K	43B
1404/09/19	48,990	48,310	49,570	49,270	1.73	457	702K	35B
1404/09/18	47,980	47,920	48,850	48,430	0.62	338	520K	25B
1404/09/17	47,300	47,300	48,900	48,130	0.56	436	381K	18B
1404/09/16	48,700	47,000	49,620	47,860	(0.81)	460	637K	30B
1404/09/15	47,900	47,250	48,510	48,250	2.44	337	488K	24B
1404/09/12	47,000	46,600	47,350	47,100	2.24	307	432K	20B
1404/09/11	44,560	44,510	46,170	46,070	2.77	413	891K	41B
1404/09/10	46,790	44,160	46,790	44,830	(1.52)	608	781K	35B
1404/09/09	45,100	45,050	46,150	45,520	(0.83)	322	323K	15B
1404/09/08	45,880	45,880	46,850	45,900	(2.94)	512	1M	68B
1404/09/05	48,990	47,220	48,990	47,290	(2.86)	415	763K	36B
1404/09/04	49,240	47,050	49,240	48,680	1.52	403	733K	36B
1404/09/02	48,160	46,700	48,470	47,950	1.63	389	540K	26B
1404/09/01	47,000	46,530	47,650	47,180	1.94	285	450K	21B
1404/08/28	46,580	45,430	46,590	46,280	2.30	518	617K	29B
1404/08/27	44,990	43,820	45,440	45,240	2.54	439	996K	45B
1404/08/26	44,200	43,550	44,210	44,120	2.77	302	933K	41B
1404/08/25	41,380	41,380	43,440	42,930	1.78	231	337K	14B
1404/08/24	42,500	41,870	42,750	42,180	1.32	219	275K	12B
1404/08/21	41,300	40,610	42,390	41,630	0.80	361	556K	23B
1404/08/20	42,500	40,140	42,500	41,300	(0.19)	291	321K	13B
1404/08/19	42,000	41,240	43,160	41,380	(2.66)	494	536K	22B
1404/08/18	42,970	42,470	43,500	42,510	(2.9)	306	619K	26B
1404/08/17	43,020	43,020	44,290	43,780	1.23	380	466K	20B
1404/08/14	44,240	43,240	44,240	43,250	(2.96)	344	814K	35B
1404/08/13	44,430	44,430	45,740	44,570	(2.69)	530	1M	57B
1404/08/12	45,010	44,800	46,400	45,800	0.66	351	481K	22B
1404/08/11	46,000	44,810	46,400	45,500	(1.49)	429	658K	30B
1404/08/10	45,010	45,010	46,300	46,190	2.74	582	1M	57B
1404/08/07	45,600	44,500	45,600	44,960	(1.1)	536	672K	30B
1404/08/06	46,490	44,810	46,490	45,460	(0.31)	640	1M	51B
1404/08/05	45,610	45,060	45,610	45,600	2.96	364	984K	45B
1404/08/04	44,290	44,200	44,290	44,290	3.00	279	1M	44B
1404/08/03	42,870	41,500	43,470	43,000	1.87	420	976K	42B
1404/07/30	42,420	41,210	42,890	42,210	0.60	363	681K	29B
1404/07/29	41,500	40,800	42,500	41,960	(0.12)	301	636K	27B
1404/07/28	42,000	41,820	43,600	42,010	(2.55)	587	1M	46B
1404/07/27	44,240	42,350	44,240	43,110	0.33	557	893K	38B
1404/07/26	41,800	41,800	43,000	42,970	2.92	340	825K	35B
1404/07/23	41,690	41,690	42,600	41,750	(2.84)	512	1M	47B
1404/07/22	44,000	41,810	44,300	42,970	(0.26)	537	695K	30B
1404/07/21	43,260	42,020	43,260	43,080	2.57	542	993K	43B
1404/07/20	42,000	41,990	42,000	42,000	2.99	148	455K	19B
1404/07/19	40,200	40,140	40,840	40,780	2.82	248	499K	20B
1404/07/16	41,350	39,030	41,350	39,660	(1.42)	507	787K	31B
1404/07/15	38,560	38,250	40,390	40,230	2.58	393	778K	31B
1404/07/14	39,420	38,570	39,420	39,220	2.46	488	1M	54B
1404/07/13	38,350	37,610	38,350	38,280	2.79	246	417K	16B
1404/07/12	35,910	35,910	37,280	37,240	2.87	128	434K	16B
1404/07/09	37,200	35,050	37,200	36,200	0.19	395	830K	30B
1404/07/08	36,320	36,320	36,320	36,130	2.44	121	358K	13B
1404/07/07	36,080	36,080	36,080	35,270	0.69	56	101K	4B
1404/07/06	35,780	35,780	35,780	35,030	0.83	66	121K	4B
1404/07/05	33,170	33,170	35,210	34,740	1.61	177	473K	16B
1404/07/02	35,080	34,170	35,080	34,190	(2.92)	335	746K	26B
1404/07/01	36,600	35,130	36,600	35,220	(2.73)	328	600K	21B
1404/06/31	35,080	35,080	37,230	36,210	0.14	297	706K	26B
1404/06/30	35,710	35,710	35,710	36,160	(1.77)	108	241K	9B
1404/06/29	35,810	35,810	35,810	36,810	(0.27)	37	38K	1B
1404/06/26	36,910	36,910	36,920	36,910	(3.0)	207	467K	17B
1404/06/25	38,000	37,960	38,500	38,050	(2.76)	182	354K	13B
1404/06/24	40,280	37,950	40,280	39,130	0.05	247	342K	13B
1404/06/23	39,570	39,470	39,570	39,110	1.80	148	232K	9B
1404/06/22	38,170	38,170	38,990	38,420	(2.36)	229	739K	28B
1404/06/18	40,000	38,510	40,000	39,350	1.00	196	380K	15B
1404/06/17	39,000	38,120	39,180	38,960	2.42	176	382K	15B
1404/06/16	38,500	36,750	38,790	38,040	0.42	253	770K	29B
1404/06/15	38,010	36,900	38,010	37,880	2.63	295	798K	30B
1404/06/12	36,910	36,910	36,910	36,910	2.99	121	438K	16B
1404/06/11	36,590	36,580	36,590	35,840	0.87	75	121K	4B
1404/06/09	34,640	34,640	35,850	35,530	2.07	107	300K	11B
1404/06/08	34,810	34,810	35,400	34,810	(2.98)	201	533K	19B
1404/06/05	35,200	35,200	36,770	35,880	0.50	214	183K	7B
1404/06/04	35,490	35,490	36,860	35,700	(2.41)	239	384K	14B
1404/06/03	37,960	36,000	37,960	36,580	(1.43)	210	238K	9B
1404/06/01	36,300	36,300	37,770	37,110	1.20	212	222K	8B
1404/05/29	37,980	36,590	37,980	36,670	(2.78)	315	543K	20B
1404/05/28	39,000	36,930	39,000	37,720	(0.87)	244	241K	9B
1404/05/27	38,320	37,920	38,320	38,050	2.26	253	373K	14B
1404/05/26	37,500	37,100	37,910	37,210	1.09	99	145K	5B
1404/05/25	36,670	36,670	37,640	36,810	(2.62)	378	742K	27B
1404/05/22	37,570	37,570	37,570	37,800	(2.4)	165	299K	11B
1404/05/21	38,840	38,720	39,500	38,730	(2.96)	253	526K	20B
1404/05/20	41,200	39,650	41,200	39,910	(2.35)	264	456K	18B
1404/05/19	40,550	40,410	41,490	40,870	(0.51)	230	339K	14B
1404/05/18	41,000	40,410	41,400	41,080	2.19	380	634K	26B
1404/05/15	41,000	40,030	41,260	40,200	(2.57)	382	517K	21B
1404/05/14	42,110	41,100	42,800	41,260	(2.62)	416	739K	30B
1404/05/13	41,420	41,200	43,500	42,370	(0.16)	331	521K	22B
1404/05/12	41,350	41,350	43,840	42,440	(0.31)	345	425K	18B
1404/05/11	42,530	42,530	43,730	42,570	(2.9)	395	2M	85B
1404/05/08	42,900	42,900	42,900	43,840	(0.86)	72	92K	4B
1404/05/07	43,070	43,070	43,070	44,220	(0.41)	49	43K	2B
1404/05/06	43,980	43,980	43,980	44,400	(2.05)	77	221K	10B
1404/05/05	44,770	44,770	44,770	45,330	(1.78)	102	190K	9B
1404/05/04	45,820	45,580	47,980	46,150	(1.77)	282	334K	15B
1404/05/01	47,000	45,360	48,160	46,980	0.47	1,032	2M	94B
1404/04/31	46,760	46,760	46,760	46,760	3.00	76	417K	19B
1404/04/30	45,400	45,400	45,400	45,400	2.99	77	468K	21B
1404/04/29	44,480	44,480	44,480	44,080	2.06	82	245K	11B
1404/04/28	43,440	43,440	43,440	43,190	2.39	119	285K	12B
1404/04/25	42,630	42,600	42,630	42,180	1.91	129	217K	9B
1404/04/24	42,000	41,160	43,100	41,390	(2.45)	424	763K	32B
1404/04/23	42,950	42,180	43,190	42,430	(0.26)	812	557K	24B
1404/04/22	42,620	42,270	43,920	42,540	(2.36)	788	1M	44B
1404/04/21	43,000	42,620	45,000	43,570	(0.82)	717	805K	35B
1404/04/18	43,650	43,650	43,650	43,930	(2.36)	109	256K	11B
1404/04/17	44,300	44,220	44,400	44,990	(1.29)	104	144K	6B
1404/04/16	45,330	45,060	47,820	45,580	(1.87)	550	1M	58B
1404/04/11	46,210	46,210	48,560	46,450	(2.48)	3,767	3M	152B
1404/04/10	46,390	46,390	46,390	47,630	(0.4)	30	38K	2B
1404/04/09	46,890	46,890	46,890	47,820	(1.06)	31	103K	5B
1404/04/08	48,330	48,330	48,330	48,330	(2.99)	47	292K	14B
1404/04/07	49,820	49,820	49,820	49,820	(3.0)	40	735K	37B
1404/03/21	51,040	50,820	52,790	51,360	(1.97)	533	600K	31B
1404/03/20	52,380	52,380	53,500	52,390	(2.98)	512	961K	50B
1404/03/19	53,970	53,970	54,700	54,000	(2.93)	295	625K	34B
1404/03/18	54,830	54,830	54,830	55,630	(1.57)	133	139K	8B
1404/03/10	56,190	55,450	57,870	57,480	2.30	664	1M	64B
1404/03/07	58,970	55,890	58,970	56,190	(2.46)	1,158	2M	90B
1404/03/06	57,500	55,790	58,950	57,610	(0.43)	471	625K	36B
1404/03/03	57,680	57,680	59,490	57,860	(2.69)	365	388K	22B
1404/02/29	61,860	58,810	61,860	59,460	(1.91)	869	1M	64B
1404/02/28	59,000	59,000	61,800	60,620	0.93	652	897K	54B
1404/02/27	61,000	59,380	62,300	60,060	(1.88)	821	1M	68B
1404/02/24	63,500	60,660	63,500	61,210	(2.11)	811	1M	79B
1404/02/23	63,200	61,500	63,200	62,530	1.79	782	1M	85B
1404/02/22	61,510	61,510	61,510	61,430	2.86	126	229K	14B
1404/02/21	59,710	59,480	61,990	59,720	(2.59)	676	1M	67B
1404/02/20	63,350	60,490	63,350	61,310	(1.68)	1,021	2M	106B
1404/02/17	62,360	62,360	62,360	62,360	2.99	123	294K	18B
1404/02/16	60,550	60,550	60,550	60,550	2.99	183	399K	24B
1404/02/15	58,790	58,790	58,790	58,790	3.00	212	384K	23B
1404/02/14	55,960	55,960	59,300	57,080	(1.06)	950	2M	121B
1404/02/13	57,690	57,690	57,690	57,690	(2.99)	215	339K	20B
1404/02/10	59,490	58,400	59,490	59,470	2.96	446	800K	48B
1404/02/09	57,810	57,230	57,810	57,760	2.90	408	733K	42B
1404/02/08	54,000	54,000	56,870	56,130	1.65	785	1M	64B
1404/02/07	55,540	54,410	56,070	55,220	(1.53)	292	397K	22B
1404/02/06	57,790	55,240	57,790	56,080	(0.28)	673	802K	45B
1404/02/03	58,300	55,550	58,300	56,240	(1.23)	647	833K	47B
1404/02/02	59,500	56,580	59,500	56,940	(2.37)	770	924K	53B
1404/02/01	58,530	56,830	58,530	58,320	2.62	557	946K	55B
1404/01/31	56,930	56,910	56,950	56,830	2.77	175	255K	15B
1404/01/30	56,500	54,300	56,500	55,300	0.67	1,044	2M	88B
1404/01/27	54,240	53,610	55,990	54,930	0.02	581	965K	53B
1404/01/26	57,020	53,700	57,020	54,920	(0.79)	1,229	2M	95B
1404/01/25	55,360	55,360	55,360	55,360	3.00	129	348K	19B
1404/01/24	54,090	54,090	54,090	53,750	2.34	117	228K	12B
1404/01/23	51,400	50,300	52,910	52,520	2.24	510	917K	48B
1404/01/20	51,680	50,100	51,680	51,370	2.37	712	1M	61B
1404/01/19	50,880	50,880	50,880	50,180	1.58	129	162K	8B
1404/01/18	51,770	49,250	51,770	49,400	(2.7)	581	764K	38B
1404/01/17	51,680	49,230	51,680	50,770	1.18	445	408K	21B
1404/01/16	50,160	49,210	50,210	50,180	2.93	675	689K	35B
1404/01/10	47,000	46,280	49,140	48,750	2.18	372	510K	25B
1404/01/09	48,450	47,380	48,450	47,710	(2.31)	390	442K	21B
1404/01/06	49,590	48,500	49,590	48,840	1.43	353	312K	15B
1404/01/05	48,350	48,350	48,350	48,150	2.56	95	273K	13B
1403/12/28	46,950	46,950	46,950	46,950	(3.0)	189	480K	23B
1403/12/27	49,570	47,510	49,570	48,400	(1.14)	411	333K	16B
1403/12/26	48,960	48,650	48,960	48,960	2.99	381	770K	38B
1403/12/25	48,020	48,020	48,020	47,540	1.95	109	211K	10B
1403/12/22	46,040	46,040	47,420	46,630	1.19	123	148K	7B
1403/12/20	45,000	45,000	47,100	46,080	0.20	384	375K	17B
1403/12/19	45,900	45,900	46,940	45,990	(2.79)	681	1M	59B
1403/12/18	48,620	47,160	49,270	47,310	(2.67)	404	748K	35B
1403/12/15	51,090	48,410	51,090	48,610	(2.59)	676	1M	50B
1403/12/14	49,460	49,410	52,000	49,900	(2.02)	548	731K	36B
1403/12/13	50,930	50,930	50,930	50,930	(2.99)	173	457K	23B
1403/12/12	51,470	51,200	53,450	52,500	(0.36)	411	392K	21B
1403/12/11	54,500	52,260	54,500	52,690	(2.19)	560	561K	30B
1403/12/08	51,500	51,490	54,660	53,870	1.51	709	651K	35B
1403/12/07	53,090	52,520	53,090	53,070	2.95	558	1M	55B
1403/12/06	51,450	50,900	51,550	51,550	3.00	201	453K	23B
1403/12/05	50,090	48,400	50,840	50,050	1.40	625	974K	49B
1403/12/04	50,550	49,170	51,300	49,360	(2.62)	458	740K	37B
1403/12/01	50,990	50,000	51,450	50,690	(0.59)	362	417K	21B
1403/11/30	51,500	49,750	51,500	50,990	0.89	324	386K	20B
1403/11/29	50,220	50,200	53,000	50,540	(2.34)	980	2M	84B
1403/11/28	51,750	51,750	51,750	51,750	(3.0)	172	307K	16B
1403/11/27	53,350	53,350	53,350	53,350	(3.0)	102	353K	19B
1403/11/23	56,660	54,990	56,660	55,000	(2.98)	267	403K	22B
1403/11/21	57,800	54,660	57,830	56,690	0.94	1,085	1M	72B
1403/11/17	54,180	53,900	56,440	56,160	2.48	994	2M	99B
1403/11/16	53,800	53,350	54,890	54,800	2.81	420	675K	37B
1403/11/15	53,000	53,000	54,490	53,300	(0.3)	439	538K	29B
1403/11/14	53,440	52,660	54,300	53,460	(0.47)	420	489K	26B
1403/11/13	56,000	53,380	56,000	53,710	(2.4)	604	657K	35B
1403/11/10	54,680	54,500	56,500	55,030	(1.03)	550	685K	38B
1403/11/08	56,000	55,450	56,740	55,600	(2.73)	530	550K	31B
1403/11/07	57,280	56,870	58,500	57,160	(2.49)	956	2M	96B
1403/11/06	60,390	57,750	60,390	58,620	(0.1)	646	724K	42B
1403/11/03	59,270	57,890	59,270	58,680	1.96	1,112	1M	70B
1403/11/02	56,340	56,340	59,630	57,550	(0.91)	981	1M	79B
1403/11/01	58,710	57,680	60,340	58,080	(2.32)	565	507K	29B
1403/10/30	59,230	59,230	60,610	59,460	(2.62)	834	1M	71B
1403/10/29	63,000	60,620	64,000	61,060	(2.29)	366	381K	23B
1403/10/26	63,500	61,500	64,240	62,490	0.05	628	677K	42B
1403/10/24	62,360	61,180	63,900	62,460	0.14	841	824K	51B
1403/10/23	62,600	62,360	63,500	62,370	(2.97)	750	1M	79B
1403/10/22	66,080	64,100	66,490	64,280	(2.72)	1,050	2M	102B
1403/10/19	67,380	64,610	67,380	66,080	0.89	975	1M	67B
1403/10/18	65,490	64,200	65,510	65,500	2.97	1,006	1M	93B
1403/10/17	63,840	61,690	64,870	63,610	0.98	990	1M	76B
1403/10/16	63,900	61,300	63,900	62,990	1.19	598	546K	34B
1403/10/15	61,680	61,660	62,360	62,250	2.81	710	1M	71B
1403/10/12	60,650	59,100	61,500	60,550	0.46	1,122	618K	37B
1403/10/11	59,810	59,680	62,500	60,270	(2.03)	859	783K	47B
1403/10/10	62,820	61,320	63,480	61,520	(2.67)	885	1M	70B
1403/10/09	66,000	62,880	66,200	63,210	(2.48)	935	1M	76B
1403/10/08	63,000	63,000	65,010	64,820	2.69	927	1M	93B
1403/10/05	63,510	63,030	65,300	63,120	(2.85)	1,101	2M	102B
1403/10/04	66,370	63,480	66,660	64,970	(0.25)	1,515	1M	72B
1403/10/03	64,490	63,500	65,920	65,130	0.62	824	855K	56B
1403/10/02	66,000	64,020	67,380	64,730	(1.91)	1,351	2M	141B
1403/10/01	65,990	65,960	65,990	65,990	3.00	566	887K	59B
1403/09/28	62,810	62,810	66,390	64,070	(1.05)	1,347	2M	119B
1403/09/27	64,920	62,980	66,860	64,750	(0.26)	2,148	3M	213B
1403/09/26	65,480	61,710	65,480	64,920	2.11	1,504	3M	205B
1403/09/25	63,580	63,580	63,580	63,580	3.00	175	373K	24B
1403/09/24	62,090	62,090	62,090	61,730	2.39	150	199K	12B
1403/09/21	58,900	58,800	60,510	60,290	2.62	782	1M	70B
1403/09/20	58,990	57,780	58,990	58,750	2.57	1,201	2M	113B
1403/09/19	57,260	57,260	57,280	57,280	2.98	323	439K	25B
1403/09/18	54,520	54,410	56,660	55,620	(0.84)	851	1M	63B
1403/09/17	57,990	55,880	58,690	56,090	(2.62)	982	2M	93B
1403/09/14	57,600	56,390	58,480	57,600	(0.91)	847	1M	67B
1403/09/13	57,010	57,010	58,610	58,130	2.14	1,110	1M	81B
1403/09/12	55,380	55,380	56,940	56,910	2.93	698	2M	87B
1403/09/11	54,900	54,860	56,750	55,290	(2.23)	597	932K	52B
1403/09/10	57,800	54,620	57,980	56,550	0.44	1,176	1M	85B
1403/09/07	55,350	54,310	56,870	56,300	1.96	957	1M	61B
1403/09/06	56,370	53,480	56,370	55,220	0.90	1,117	1M	72B
1403/09/05	54,750	54,500	54,750	54,730	2.95	495	669K	37B
1403/09/04	52,900	51,330	53,290	53,160	2.74	506	1M	61B
1403/09/03	51,590	50,710	51,810	51,740	2.84	536	946K	49B
1403/08/30	50,130	50,130	52,000	50,310	(2.65)	541	964K	48B
1403/08/29	53,090	50,010	53,090	51,680	0.25	736	1M	53B
1403/08/28	50,410	50,000	51,600	51,550	2.89	454	769K	40B
1403/08/27	50,420	49,230	50,420	50,100	2.33	662	1M	66B
1403/08/26	48,100	48,100	48,970	48,960	2.97	173	553K	27B
1403/08/23	46,250	46,250	47,970	47,550	2.08	363	586K	28B
1403/08/22	47,500	45,170	47,500	46,580	0.89	572	1M	47B
1403/08/21	46,200	45,750	46,200	46,170	2.92	595	2M	92B
1403/08/20	44,860	44,860	44,860	44,860	2.98	97	395K	18B
1403/08/19	43,560	43,560	43,560	43,560	2.98	82	363K	16B
1403/08/16	42,340	41,860	43,500	42,300	(1.97)	431	702K	30B
1403/08/15	43,040	43,040	44,980	43,150	(2.75)	558	1M	43B
1403/08/14	44,040	44,040	44,040	44,370	(2.27)	174	243K	11B
1403/08/13	44,510	44,510	44,510	45,400	(1.05)	86	112K	5B
1403/08/12	46,100	45,200	47,820	45,880	(1.52)	561	747K	34B
1403/08/09	46,490	46,490	47,670	46,590	(2.78)	659	1M	69B
1403/08/08	47,670	47,670	47,680	47,920	(2.48)	144	268K	13B
1403/08/07	50,190	48,010	50,190	49,140	0.84	684	917K	45B
1403/08/06	48,730	48,730	48,730	48,730	2.98	168	490K	24B
1403/08/05	45,500	45,010	47,680	47,320	2.20	430	1M	62B
1403/08/02	45,500	45,500	45,500	46,300	(1.28)	61	133K	6B
1403/08/01	45,800	45,800	45,800	46,900	(0.66)	65	68K	3B
1403/07/30	46,130	46,130	46,130	47,210	(0.72)	65	73K	3B
1403/07/29	46,600	46,600	46,600	47,550	(1.02)	58	106K	5B
1403/07/28	47,050	47,050	47,050	48,040	(0.95)	72	97K	5B
1403/07/25	48,500	48,500	48,500	48,500	(3.0)	187	331K	16B
1403/07/24	49,170	49,170	49,170	50,000	(1.36)	57	123K	6B
1403/07/23	50,470	50,470	50,480	50,690	(2.58)	116	233K	12B
1403/07/22	52,000	52,000	52,500	52,030	(2.93)	488	2M	98B
1403/07/21	53,520	53,520	53,520	53,600	(2.85)	141	258K	14B
1403/07/18	54,680	54,680	54,680	55,170	(0.11)	41	29K	2B
1403/07/15	54,680	54,680	54,680	55,230	0.0	6	2K	100M
1403/07/14	54,730	54,730	54,730	55,230	(0.09)	18	23K	1B
1403/07/11	54,740	54,740	54,740	55,280	(0.02)	10	6K	352M
1403/07/10	54,770	54,770	54,770	55,290	(0.05)	16	14K	792M
1403/07/09	54,830	54,830	54,830	55,320	(0.11)	37	29K	2B
1403/07/08	55,380	55,380	55,380	55,380	(0.98)	63	404K	22B
1403/07/07	55,480	55,480	55,480	55,930	(0.2)	38	53K	3B
1403/07/04	58,200	55,600	58,200	56,040	(2.22)	613	672K	38B
1403/07/03	57,670	56,410	57,670	57,310	2.34	299	311K	18B
1403/07/02	56,500	55,360	56,720	56,000	1.32	264	320K	18B
1403/07/01	56,400	54,280	57,150	55,270	(0.45)	377	330K	18B
1403/06/28	53,520	53,520	55,800	55,520	2.47	402	731K	41B
1403/06/27	53,750	52,310	54,500	54,180	2.38	367	834K	45B
1403/06/26	53,690	52,060	53,690	52,920	0.27	194	214K	11B
1403/06/25	53,510	52,680	53,510	52,780	(2.8)	374	469K	25B
1403/06/24	54,000	53,950	54,710	54,300	1.69	294	315K	17B
1403/06/21	52,800	52,100	53,900	53,400	0.93	283	304K	16B
1403/06/20	52,030	52,030	54,470	52,910	(0.41)	333	205K	11B
1403/06/19	52,250	51,400	53,320	53,130	2.63	368	682K	36B
1403/06/18	51,100	50,900	52,410	51,770	1.15	279	337K	17B
1403/06/17	51,900	50,680	52,370	51,180	0.39	263	305K	16B
1403/06/13	50,910	50,050	51,780	50,980	0.16	203	335K	17B
1403/06/11	50,930	50,410	50,930	50,900	1.92	363	760K	39B
1403/06/10	50,540	50,540	50,540	49,940	0.79	88	118K	6B
1403/06/07	49,000	49,000	49,660	49,550	1.77	249	290K	14B
1403/06/06	48,450	47,990	49,150	48,690	0.93	229	231K	11B
1403/06/05	49,780	47,970	49,780	48,240	(1.43)	395	517K	25B
1403/06/03	49,300	48,020	49,310	48,940	1.22	280	364K	18B
1403/05/31	48,150	47,610	49,050	48,350	(0.23)	174	163K	8B
1403/05/30	49,980	48,150	49,980	48,460	(1.36)	232	220K	11B
1403/05/29	50,680	48,770	50,680	49,130	(1.27)	248	271K	13B
1403/05/28	49,690	48,750	49,770	49,760	1.97	269	467K	23B
1403/05/27	48,990	48,410	49,180	48,800	1.20	269	279K	14B
1403/05/24	48,600	47,640	48,600	48,220	0.21	309	455K	22B
1403/05/23	47,780	47,780	47,780	48,120	(0.29)	35	89K	4B
1403/05/22	47,840	47,840	47,840	48,260	(0.12)	21	39K	2B
1403/05/21	47,970	47,960	47,980	48,320	(0.25)	106	78K	4B
1403/05/20	48,170	48,170	49,100	48,440	(0.43)	299	659K	32B
1403/05/16	48,230	48,230	48,230	48,650	(0.12)	54	35K	2B
1403/05/15	48,350	48,350	48,350	48,710	(0.25)	83	74K	4B
1403/05/14	48,830	48,830	49,000	48,830	(0.99)	387	553K	27B
1403/05/13	49,300	49,290	52,410	49,320	(5.93)	185	298K	15B
1403/05/10	52,430	52,430	52,430	52,430	(5.99)	252	301K	16B
1403/05/09	55,810	54,680	56,250	55,770	(0.45)	209	143K	8B
1403/05/08	57,500	54,760	58,400	56,020	(1.34)	276	213K	12B
1403/05/06	57,590	56,020	57,590	56,780	0.76	281	351K	20B
1403/05/03	57,880	55,550	57,880	56,350	(1.19)	209	179K	10B
1403/05/02	57,990	56,200	57,990	57,030	0.48	239	213K	12B
1403/05/01	55,910	55,670	58,490	56,760	0.34	327	282K	16B
1403/04/31	58,000	55,990	59,300	56,570	(5.02)	642	984K	56B
1403/04/30	58,790	57,000	60,800	59,560	3.65	735	782K	47B
1403/04/27	56,400	56,400	59,880	57,460	0.26	434	421K	24B
1403/04/24	61,000	56,660	61,000	57,310	(4.34)	506	589K	34B
1403/04/19	61,400	59,110	61,400	59,910	(1.07)	235	254K	15B
1403/04/18	62,100	59,480	62,100	60,560	(0.1)	394	364K	22B
1403/04/17	60,780	60,070	60,780	60,620	5.72	754	1M	65B
1403/04/16	59,270	59,270	59,270	57,340	2.54	94	114K	7B
1403/04/13	55,080	55,080	57,300	55,920	0.23	245	261K	15B
1403/04/12	53,310	53,310	56,980	55,790	1.45	209	203K	11B
1403/04/11	55,500	53,980	57,590	54,990	(1.7)	439	483K	27B
1403/04/10	59,000	54,680	59,000	55,940	(3.83)	398	552K	31B
1403/04/09	58,550	54,680	58,550	58,170	5.30	589	715K	42B
1403/04/06	55,270	55,270	55,900	55,240	0.78	88	110K	6B
1403/04/04	54,900	54,290	55,080	54,810	1.50	201	221K	12B
1403/04/03	55,400	53,800	55,400	54,000	(1.62)	373	353K	19B
1403/04/02	54,950	54,500	54,950	54,890	1.87	282	277K	15B
1403/03/30	54,440	53,300	54,440	53,880	0.94	282	189K	10B
1403/03/29	53,600	53,260	54,340	53,380	(1.77)	308	623K	33B
1403/03/27	54,340	54,340	54,500	54,340	(1.98)	727	328K	18B
1403/03/26	55,440	55,430	56,290	55,440	(1.98)	344	826K	46B
1403/03/23	58,820	56,520	58,820	56,560	(1.92)	320	302K	17B
1403/03/16	58,300	58,140	59,450	58,220	(1.85)	524	602K	35B
1403/03/13	59,600	59,250	61,200	59,320	(1.87)	352	478K	28B
1403/03/12	61,060	58,830	61,060	60,450	0.97	374	452K	27B
1403/03/09	60,380	60,380	60,380	59,870	1.13	130	138K	8B
1403/03/08	57,140	57,140	59,450	59,200	1.56	338	344K	20B
1403/03/07	58,290	58,290	58,290	58,290	(1.98)	245	297K	17B
1403/03/06	58,900	58,900	58,900	59,470	(1.05)	99	128K	8B
1403/03/05	62,150	59,910	62,150	60,100	(1.68)	307	424K	26B
1403/03/01	62,570	60,420	62,570	61,130	(0.8)	185	177K	11B
1403/02/29	63,080	58,870	64,400	61,620	(0.55)	846	887K	55B
1403/02/26	61,010	61,010	63,000	61,960	(0.51)	421	389K	24B
1403/02/25	63,600	61,200	64,200	62,280	(0.46)	517	393K	24B
1403/02/24	63,630	61,530	65,070	62,570	(3.29)	652	659K	41B
1403/02/23	65,010	63,600	66,200	64,700	(1.06)	481	316K	20B
1403/02/22	67,500	64,780	67,500	65,390	(0.73)	508	359K	23B
1403/02/19	66,980	65,350	66,980	65,870	(0.48)	357	308K	20B
1403/02/18	65,000	65,000	67,130	66,190	(0.09)	415	333K	22B
1403/02/17	68,000	65,500	68,700	66,250	(2.87)	655	565K	37B
1403/02/16	68,300	67,230	69,260	68,210	(0.51)	373	237K	16B
1403/02/12	69,700	67,520	69,700	68,560	1.77	454	337K	23B
1403/02/11	69,950	66,400	69,950	67,370	(1.96)	455	359K	24B
1403/02/10	68,770	68,000	70,140	68,720	(0.22)	443	353K	24B
1403/02/09	71,200	68,000	71,200	68,870	(2.96)	690	554K	38B
1403/02/08	72,690	70,130	72,690	70,970	(0.32)	550	437K	31B
1403/02/05	71,890	70,540	71,900	71,200	0.68	551	464K	33B
1403/02/04	72,200	70,120	72,200	70,720	(1.63)	752	555K	39B
1403/02/03	71,110	70,430	73,440	71,890	1.13	1,074	1M	73B
1403/02/02	71,110	70,000	71,110	71,090	4.96	1,349	2M	155B
1403/02/01	66,900	66,700	67,790	67,730	4.89	222	255K	17B
1403/01/29	64,570	64,020	64,570	64,570	0.99	231	308K	20B
1403/01/28	63,920	63,920	64,890	63,940	(0.96)	753	1M	67B
1403/01/27	63,510	63,510	64,780	64,560	0.65	203	477K	31B
1403/01/26	64,140	64,140	64,140	64,140	(0.99)	96	342K	22B
1403/01/25	65,000	64,610	66,490	64,780	(4.75)	1,314	1M	96B
1403/01/21	69,500	67,500	69,500	68,010	(1.49)	627	613K	42B
1403/01/20	68,390	68,200	69,600	69,040	2.75	512	447K	31B
1403/01/19	67,890	66,550	68,490	67,190	(1.12)	709	808K	54B
1403/01/18	71,890	67,000	71,890	67,950	(3.64)	1,418	2M	107B
1403/01/15	72,480	69,590	72,480	70,520	(0.77)	748	672K	47B
1403/01/14	72,450	70,590	72,450	71,070	(4.35)	992	953K	68B
1403/01/11	76,300	73,810	76,400	74,300	(1.76)	662	520K	39B
1403/01/08	74,400	74,400	76,670	75,630	0.61	517	382K	29B
1403/01/07	76,770	73,440	76,770	75,170	(1.14)	917	769K	58B
1403/01/06	74,600	74,580	76,940	76,040	3.77	1,594	1M	110B
1403/01/05	71,770	71,010	73,900	73,280	4.11	916	830K	61B
1402/12/28	68,800	68,800	71,000	70,390	1.49	482	411K	29B
1402/12/27	67,770	67,770	70,780	69,360	1.45	451	607K	42B
1402/12/26	70,450	67,550	70,450	68,370	(1.4)	873	641K	44B
1402/12/23	71,400	68,500	71,400	69,340	(1.55)	762	519K	36B
1402/12/22	71,800	70,000	71,800	70,430	(0.34)	530	595K	42B
1402/12/21	71,000	69,800	71,970	70,670	(0.07)	723	591K	42B
1402/12/20	71,900	70,000	71,900	70,720	(1.98)	760	549K	39B
1402/12/19	70,700	70,700	73,500	72,150	0.60	843	635K	46B
1402/12/16	71,000	70,980	72,470	71,720	0.10	630	748K	54B
1402/12/15	71,660	70,290	73,290	71,650	(0.04)	819	676K	48B
1402/12/14	73,290	70,110	73,450	71,680	0.25	1,219	1M	94B
1402/12/13	71,790	69,910	71,840	71,500	4.50	1,251	2M	112B
1402/12/12	66,000	66,000	68,970	68,420	4.16	975	1M	83B
1402/12/09	65,600	65,000	66,980	65,690	0.91	666	632K	42B
1402/12/08	64,010	64,010	66,700	65,100	(0.97)	744	637K	41B
1402/12/07	67,340	64,600	68,970	65,740	(3.28)	1,088	929K	61B
1402/12/05	69,970	67,260	69,970	67,970	(1.21)	851	707K	48B
1402/12/02	68,900	67,890	69,980	68,800	(0.46)	596	421K	29B
1402/12/01	71,000	68,680	71,000	69,120	(0.75)	796	629K	43B
1402/11/30	69,300	68,560	70,300	69,640	1.60	660	483K	34B
1402/11/29	65,970	65,970	69,780	68,540	1.89	799	617K	42B
1402/11/28	68,400	66,200	70,000	67,270	(1.64)	993	844K	57B
1402/11/25	70,000	67,220	70,100	68,390	(2.02)	961	812K	56B
1402/11/24	68,530	68,400	70,790	69,800	0.58	634	427K	30B
1402/11/23	71,100	68,760	71,390	69,400	(1.27)	988	760K	53B
1402/11/21	70,430	69,700	71,900	70,290	(1.33)	1,147	936K	66B
1402/11/18	72,100	70,440	72,920	71,240	(0.2)	864	626K	45B
1402/11/17	72,400	70,610	72,650	71,380	0.49	699	754K	54B
1402/11/16	70,810	70,100	72,800	71,030	(0.78)	906	735K	52B
1402/11/15	74,000	70,680	74,000	71,590	(1.81)	810	814K	58B
1402/11/14	70,570	70,570	74,090	72,910	3.32	1,036	1M	84B
1402/11/11	70,010	69,500	72,000	70,570	(0.79)	863	760K	54B
1402/11/10	72,890	69,990	72,890	71,130	(3.12)	1,599	1M	100B
1402/11/09	74,600	72,830	75,160	73,420	(1.65)	958	657K	48B
1402/11/08	74,900	73,180	75,430	74,650	1.99	979	728K	54B
1402/11/07	74,320	72,380	74,780	73,190	0.05	1,034	759K	56B
1402/11/04	72,460	71,600	74,200	73,150	0.97	914	805K	59B
1402/11/03	75,290	71,520	76,610	72,450	(3.76)	1,832	2M	165B
1402/11/02	76,890	73,120	76,930	75,280	1.03	1,436	1M	98B
1402/11/01	75,400	74,010	77,000	74,510	(4.35)	2,012	2M	154B
1402/10/30	78,850	76,320	80,790	77,900	(3.03)	1,856	2M	144B
1402/10/27	81,980	79,010	81,980	80,330	0.44	1,415	826K	66B
1402/10/26	79,400	78,720	81,270	79,980	(3.05)	1,693	2M	124B
1402/10/25	80,040	79,910	84,500	82,500	2.33	2,561	2M	186B
1402/10/24	82,790	79,750	82,790	80,620	(2.07)	2,407	2M	168B
1402/10/23	83,800	79,600	83,800	82,320	2.52	2,848	3M	212B
1402/10/20	77,750	76,550	80,830	80,300	4.30	2,786	3M	249B
1402/10/19	73,670	73,660	77,890	76,990	3.66	1,876	2M	125B
1402/10/18	75,980	73,650	75,980	74,270	(1.71)	1,102	939K	70B
1402/10/17	76,700	74,130	77,860	75,560	(1.11)	1,294	1M	82B
1402/10/16	75,590	73,500	77,880	76,410	1.19	1,522	1M	106B
1402/10/13	74,480	72,930	76,800	75,510	2.10	1,125	1M	93B
1402/10/12	74,150	72,510	74,970	73,960	(0.51)	836	663K	49B
1402/10/11	72,000	72,000	75,230	74,340	1.54	1,216	928K	69B
1402/10/10	75,700	72,240	75,700	73,210	(2.88)	1,464	946K	69B
1402/10/09	74,500	74,350	77,000	75,380	1.98	1,302	1M	83B
1402/10/06	69,310	69,310	74,200	73,920	4.60	2,124	2M	178B
1402/10/05	72,250	70,100	72,980	70,670	(3.11)	1,570	1M	99B
1402/10/04	73,500	71,920	74,440	72,940	(1.8)	1,550	1M	76B
1402/10/03	75,750	73,340	75,750	74,280	(1.45)	1,088	765K	57B
1402/10/02	74,000	73,700	76,790	75,370	1.63	1,175	904K	68B
1402/09/29	76,450	73,530	76,450	74,160	(4.19)	2,291	2M	133B
1402/09/28	77,800	75,870	79,980	77,400	(0.79)	1,783	2M	133B
1402/09/27	75,960	75,920	78,140	78,020	4.84	1,785	2M	189B
1402/09/25	72,120	72,120	75,350	74,420	2.07	1,141	895K	67B
1402/09/22	71,500	71,500	74,800	72,910	(1.96)	1,734	1M	106B
1402/09/21	75,900	73,760	77,000	74,370	(4.21)	2,580	3M	196B
1402/09/20	77,300	75,000	79,700	77,640	2.28	2,567	3M	206B
1402/09/19	71,000	71,000	76,400	75,910	4.31	1,900	2M	179B
1402/09/18	75,000	70,560	75,400	72,770	(1.95)	2,005	2M	158B
1402/09/15	74,430	72,800	74,430	74,220	4.70	3,940	5M	391B
1402/09/14	70,890	70,890	70,890	70,890	4.99	308	747K	53B
1402/09/11	66,210	65,370	68,400	67,520	3.15	1,360	1M	99B
1402/09/08	64,820	64,000	66,500	65,460	3.10	950	989K	65B
1402/09/07	63,710	62,810	64,860	63,490	(0.87)	945	916K	58B
1402/09/06	66,270	63,710	66,270	64,050	(2.09)	1,059	1M	77B
1402/09/05	65,180	63,850	66,420	65,420	0.69	817	576K	38B
1402/09/04	66,690	64,060	66,690	64,970	(0.55)	615	431K	28B
1402/09/01	66,350	64,880	66,660	65,330	(0.9)	707	537K	35B
1402/08/30	67,000	64,800	67,690	65,920	(0.84)	985	1M	70B
1402/08/29	65,600	64,810	67,630	66,480	2.58	1,909	2M	149B
1402/08/28	63,390	61,960	64,980	64,810	4.72	1,537	2M	149B
1402/08/27	62,340	60,700	63,350	61,890	(0.96)	756	520K	32B
1402/08/24	63,940	61,940	63,940	62,490	(1.48)	858	571K	36B
1402/08/23	63,600	62,500	65,780	63,430	(3.22)	953	771K	49B
1402/08/22	65,700	64,500	66,680	65,540	1.42	792	795K	52B
1402/08/21	63,150	63,150	65,900	64,620	(0.03)	706	548K	35B
1402/08/20	66,300	63,580	66,300	64,640	(1.15)	920	702K	45B
1402/08/17	66,540	64,000	66,900	65,390	0.31	1,029	868K	57B
1402/08/16	63,900	62,510	65,460	65,190	4.55	1,416	2M	113B
1402/08/15	60,250	60,160	63,330	62,350	1.55	932	790K	49B
1402/08/14	60,800	60,800	62,000	61,400	1.39	875	783K	48B
1402/08/13	60,000	59,620	60,810	60,560	4.56	1,062	1M	71B
1402/08/10	58,850	57,490	59,430	57,920	(4.28)	955	891K	52B
1402/08/09	61,400	59,110	62,000	60,510	(0.79)	928	621K	38B
1402/08/08	60,600	60,000	61,880	60,990	3.34	808	732K	45B
1402/08/07	58,060	58,060	59,500	59,020	1.62	809	534K	32B
1402/08/06	59,810	58,050	60,650	58,080	(4.94)	1,211	2M	92B
1402/08/03	60,710	59,800	62,200	61,100	0.64	744	603K	37B
1402/08/02	62,400	60,210	64,190	60,710	(4.2)	1,446	1M	79B
1402/08/01	66,680	62,000	66,680	63,370	(2.1)	864	1M	68B
1402/07/30	61,610	61,610	65,180	64,730	4.27	1,212	2M	105B
1402/07/29	62,000	60,550	63,400	62,080	0.10	1,037	722K	45B
1402/07/26	62,360	61,560	63,800	62,020	(4.29)	1,503	2M	101B
1402/07/25	65,200	63,490	67,280	64,800	(0.66)	983	717K	46B
1402/07/24	64,000	63,740	66,300	65,230	2.71	748	570K	37B
1402/07/23	63,500	62,210	65,980	63,510	(1.96)	967	803K	51B
1402/07/22	68,990	64,420	68,990	64,780	(4.47)	1,316	1M	93B
1402/07/19	70,420	66,600	70,420	67,810	(0.09)	840	772K	52B
1402/07/18	66,000	65,750	69,500	67,870	1.16	1,026	1M	70B
1402/07/17	65,100	65,100	69,500	67,090	(1.63)	1,451	2M	101B
1402/07/16	69,110	68,110	70,290	68,200	(4.87)	707	903K	62B
1402/07/15	76,000	70,930	76,000	71,690	(3.98)	2,107	2M	166B
1402/07/12	78,500	73,800	78,500	74,660	(3.89)	2,581	2M	186B
1402/07/10	76,500	76,110	80,200	77,680	(0.13)	1,685	1M	110B
1402/07/09	76,500	74,360	80,800	77,780	(0.63)	2,997	3M	234B
1402/07/08	78,900	75,900	80,730	78,270	1.79	3,752	3M	272B
1402/07/05	74,100	74,100	77,030	76,890	4.80	2,255	3M	194B
1402/07/04	69,540	69,500	73,740	73,370	4.47	2,106	2M	162B
1402/07/03	72,500	70,000	72,740	70,230	(4.68)	1,924	2M	142B
1402/07/01	75,500	72,050	75,500	73,680	2.06	1,757	2M	131B
1402/06/29	68,500	68,400	73,020	72,190	3.80	2,354	2M	153B
1402/06/28	65,610	65,610	71,020	69,550	2.22	1,528	2M	107B
1402/06/27	67,860	67,000	69,800	68,040	0.62	1,254	1M	72B
1402/06/26	66,300	65,500	67,860	67,620	4.63	1,486	1M	93B
1402/06/22	64,590	64,170	65,640	64,630	(1.21)	810	658K	43B
1402/06/21	66,650	64,580	67,600	65,420	(0.61)	1,052	1M	77B
1402/06/20	66,000	64,930	67,160	65,820	(0.33)	828	651K	43B
1402/06/19	65,100	64,950	67,300	66,040	(2.8)	1,533	1M	87B
1402/06/18	70,080	67,690	70,400	67,940	(4.65)	1,094	1M	78B
1402/06/14	69,990	69,510	72,240	71,250	3.56	2,418	2M	155B
1402/06/13	65,700	65,340	69,320	68,800	4.21	1,844	2M	140B
1402/06/12	66,660	64,890	67,000	66,020	(0.51)	864	807K	53B
1402/06/11	67,000	64,230	68,000	66,360	1.16	1,158	1M	73B
1402/06/08	65,190	63,620	66,700	65,600	0.63	1,074	841K	55B
1402/06/07	65,390	63,750	67,690	65,190	(0.67)	1,260	1M	72B
1402/06/06	65,820	63,520	67,900	65,630	1.48	1,653	1M	83B
1402/06/05	63,190	62,630	64,990	64,670	4.47	1,738	2M	149B
1402/06/04	60,950	60,280	62,080	61,900	4.68	1,402	2M	127B
1402/06/01	56,000	56,000	59,470	59,130	4.40	1,368	2M	103B
1402/05/31	59,550	56,000	59,550	56,640	(3.9)	1,124	1M	58B
1402/05/30	60,800	58,000	60,800	58,940	0.53	851	515K	30B
1402/05/29	58,810	56,980	61,000	58,630	(0.19)	1,000	761K	45B
1402/05/28	60,710	57,250	61,490	58,740	(2.3)	1,048	732K	43B
1402/05/25	61,980	59,000	61,980	60,120	0.43	861	613K	37B
1402/05/24	62,470	59,620	62,470	59,860	(4.61)	1,558	2M	112B
1402/05/23	62,350	61,100	64,400	62,750	1.64	951	820K	51B
1402/05/22	61,000	60,500	64,040	61,740	(2.43)	1,051	978K	60B
1402/05/21	66,260	63,230	66,260	63,280	(4.91)	1,255	1M	82B
1402/05/18	68,990	65,070	68,990	66,550	0.35	839	696K	46B
1402/05/17	68,700	65,550	68,700	66,320	(3.87)	1,309	967K	64B
1402/05/16	68,500	67,950	70,270	68,990	1.16	946	744K	51B
1402/05/15	70,900	66,510	70,900	68,200	0.56	1,643	2M	111B
1402/05/14	66,010	66,010	68,000	67,820	4.71	726	1M	81B
1402/05/10	65,800	64,100	65,800	64,770	1.71	872	892K	58B
1402/05/09	63,050	62,010	65,190	63,680	(0.47)	879	773K	49B
1402/05/08	65,950	63,750	66,610	63,980	(4.65)	1,462	1M	93B
1402/05/07	69,490	65,910	69,490	67,100	(0.52)	899	614K	41B
1402/05/04	68,900	66,700	68,900	67,450	(0.52)	690	510K	34B
1402/05/03	67,030	65,800	70,000	67,800	(0.09)	956	728K	49B
1402/05/02	66,260	66,260	69,000	67,860	2.41	808	760K	52B
1402/05/01	66,400	64,570	67,430	66,260	0.55	1,017	759K	50B
1402/04/31	65,960	65,810	67,490	65,900	(4.87)	1,388	2M	99B
1402/04/28	69,690	66,500	70,780	69,270	2.76	2,453	2M	153B
1402/04/27	67,480	66,050	67,560	67,410	4.76	1,311	2M	119B
1402/04/26	66,440	64,130	66,440	64,350	(4.67)	1,528	2M	112B
1402/04/25	69,900	67,360	70,230	67,500	(4.8)	1,520	2M	108B
1402/04/24	69,330	69,250	72,110	70,900	3.23	1,897	2M	121B
1402/04/21	69,000	68,400	70,770	68,680	(4.6)	2,203	2M	161B
1402/04/20	73,650	71,480	75,200	71,990	(4.32)	2,076	2M	130B
1402/04/19	77,250	74,250	77,280	75,240	(2.89)	1,582	1M	86B
1402/04/18	79,960	76,440	79,980	77,480	(3.7)	2,309	2M	131B
1402/04/17	83,000	78,990	83,180	80,460	(3.22)	3,025	2M	173B
1402/04/14	82,700	81,400	85,270	83,140	2.20	3,711	3M	283B
1402/04/13	79,000	78,100	81,630	81,350	4.63	1,369	2M	158B
1402/04/12	77,700	76,510	78,610	77,750	1.37	1,638	1M	102B
1402/04/11	75,100	75,100	78,400	76,700	0.52	1,662	1M	106B
1402/04/10	75,510	75,000	78,530	76,300	(0.51)	1,717	1M	82B
1402/04/07	77,700	75,450	78,570	76,690	(3.44)	1,804	1M	89B
1402/04/06	80,600	76,370	81,990	79,420	0.77	2,981	3M	215B
1402/04/05	75,720	74,530	79,710	78,810	3.81	2,248	2M	189B
1402/04/04	74,250	74,250	77,350	75,920	1.89	1,738	1M	106B
1402/04/03	76,190	73,840	76,490	74,510	(2.59)	2,026	1M	92B
1402/03/31	77,990	74,900	77,990	76,490	0.53	2,325	2M	129B
1402/03/30	73,510	73,410	78,100	76,090	1.70	2,462	2M	170B
1402/03/29	76,600	72,840	77,940	74,820	(2.41)	2,697	2M	184B
1402/03/28	80,000	76,310	80,000	76,670	(4.54)	2,519	3M	201B
1402/03/27	78,000	77,590	82,500	80,320	2.21	2,859	3M	216B
1402/03/24	79,100	76,770	81,980	78,580	(0.98)	4,167	4M	276B
1402/03/23	79,080	79,080	81,190	79,360	(4.66)	2,798	3M	246B
1402/03/10	85,570	82,840	86,290	83,240	(4.54)	3,390	3M	265B
1402/03/09	88,780	85,850	88,850	87,200	2.08	3,193	3M	247B
1402/03/08	82,490	82,490	89,070	85,420	(1.57)	4,622	5M	410B
1402/03/07	86,900	86,700	89,390	86,780	(4.91)	1,253	1M	116B
1402/03/06	92,010	91,020	94,340	91,260	(4.75)	2,834	3M	261B
1402/03/03	99,990	94,400	100,800	95,810	(3.57)	5,540	5M	526B
1402/03/02	99,620	96,340	99,620	99,360	4.72	5,940	8M	762B
1402/03/01	94,210	94,000	95,570	94,880	4.24	855	2M	147B
1402/02/27	93,010	90,530	93,990	91,020	(4.48)	8,899	9M	854B
1402/02/25	102,300	94,250	102,500	95,290	(3.95)	5,594	6M	595B
1402/02/24	97,690	97,690	104,560	99,210	(3.52)	10,261	14M	1T
1402/02/23	102,830	102,830	102,830	102,830	(5.0)	509	641K	66B
1402/02/20	105,550	103,600	114,500	108,240	(0.74)	7,595	9M	996B
1402/02/19	108,600	108,600	113,500	109,050	(4.6)	5,644	9M	946B
1402/02/18	114,310	114,310	114,310	114,310	(5.0)	349	481K	55B
1402/02/17	126,430	114,390	126,430	120,320	(0.07)	5,126	6M	728B
1402/02/16	120,410	120,410	120,410	120,410	5.00	582	732K	88B
1402/02/12	114,680	114,680	114,680	114,680	5.00	347	586K	67B
1402/02/11	109,220	109,220	109,220	109,220	5.00	496	700K	77B
1402/02/10	104,020	104,000	104,020	104,020	5.00	896	1M	107B
1402/02/09	95,000	94,900	99,710	99,070	4.32	2,598	3M	309B
1402/02/06	96,590	92,000	96,590	94,970	2.48	2,948	4M	333B
1402/01/30	93,070	90,000	93,070	92,670	4.53	406	517K	48B
1402/01/29	88,680	88,000	88,680	88,650	4.96	2,618	3M	248B
1402/01/28	84,790	82,000	85,020	84,460	4.30	3,353	3M	286B
1402/01/27	81,300	78,460	81,300	80,980	4.58	2,820	3M	226B
1402/01/26	77,300	75,700	77,510	77,430	4.89	1,960	2M	179B
1402/01/22	73,290	70,820	76,000	73,820	0.08	4,329	4M	314B
1402/01/21	75,900	69,300	76,200	73,760	1.63	6,400	7M	512B
1402/01/20	72,700	69,220	73,650	72,580	3.46	4,543	5M	370B
1402/01/19	70,370	68,610	70,370	70,150	4.67	2,841	3M	242B
1402/01/16	64,070	63,240	68,320	67,020	3.00	3,499	4M	261B
1402/01/15	66,870	62,540	67,300	65,070	0.53	3,547	3M	218B
1402/01/14	64,800	61,770	66,490	64,730	0.61	3,444	3M	199B
1402/01/09	63,440	63,440	65,500	64,340	2.21	3,455	3M	177B
1402/01/08	64,490	61,210	64,490	62,950	2.29	3,783	4M	235B
1402/01/07	58,900	57,900	62,430	61,540	3.50	3,574	4M	241B
1402/01/06	60,020	57,500	60,850	59,460	0.07	3,926	4M	229B
1402/01/05	57,960	57,000	59,590	59,420	4.69	2,832	4M	230B
1401/12/28	57,460	55,510	57,940	56,760	2.62	1,991	2M	107B
1401/12/27	54,200	53,310	55,530	55,310	4.58	1,521	2M	130B
1401/12/24	51,330	51,330	53,500	52,890	3.73	1,610	1M	72B
1401/12/23	49,990	49,990	51,810	50,990	(0.41)	2,172	2M	80B
1401/12/22	51,060	50,410	52,800	51,200	(1.61)	1,674	1M	62B
1401/12/21	53,700	51,910	53,700	52,040	(4.76)	1,985	3M	132B
1401/12/20	55,370	53,600	56,790	54,640	0.59	1,905	2M	108B
1401/12/16	54,020	53,030	56,200	54,320	(0.88)	2,255	2M	113B
1401/12/15	54,010	53,400	55,540	54,800	3.57	2,691	3M	167B
1401/12/14	52,300	51,200	52,950	52,910	4.92	1,282	2M	122B
1401/12/13	50,320	48,710	52,320	50,430	(1.64)	2,274	2M	121B
1401/12/10	52,980	50,340	52,980	51,270	(3.23)	2,197	2M	119B
1401/12/09	52,900	51,400	54,000	52,980	1.01	1,509	2M	84B
1401/12/08	52,700	50,500	54,990	52,450	(0.59)	1,832	2M	97B
1401/12/07	53,500	50,970	53,500	52,760	3.53	2,585	3M	153B
1401/12/06	50,290	50,290	51,010	50,960	4.88	587	655K	33B
1401/12/03	49,500	47,760	49,500	48,590	(3.32)	1,368	1M	67B
1401/12/02	50,770	48,600	50,770	50,260	3.93	2,190	3M	130B
1401/12/01	47,220	47,200	48,470	48,360	4.74	880	2M	82B
1401/11/30	45,070	45,070	47,000	46,170	0.96	1,041	998K	46B
1401/11/26	46,970	44,880	46,970	45,730	(1.47)	1,074	874K	40B
1401/11/25	47,300	45,660	47,360	46,410	(2.05)	1,052	895K	42B
1401/11/24	48,000	46,030	48,290	47,380	0.30	1,153	982K	47B
1401/11/23	47,200	45,500	48,490	47,240	0.45	1,555	1M	69B
1401/11/19	48,280	46,300	48,280	47,030	(0.76)	1,278	1M	59B
1401/11/18	46,000	46,000	47,990	47,390	2.31	1,224	1M	57B
1401/11/17	45,650	45,650	47,000	46,320	(3.36)	1,763	1M	67B
1401/11/16	50,390	47,680	50,390	47,930	(4.48)	2,258	2M	113B
1401/11/12	52,000	48,960	52,000	50,180	0.22	1,623	2M	87B
1401/11/11	50,900	48,000	50,990	50,070	3.09	2,429	3M	133B
1401/11/10	47,270	47,070	51,510	48,570	(1.96)	3,098	3M	163B
1401/11/09	50,010	49,330	51,300	49,540	(4.58)	1,004	1M	55B
1401/11/08	53,860	51,610	54,000	51,920	(4.42)	2,535	3M	146B
1401/11/05	57,000	53,730	57,870	54,320	(3.94)	2,949	3M	156B
1401/11/04	57,980	55,700	58,010	56,550	(2.87)	2,578	2M	139B
1401/11/03	60,640	56,870	61,290	58,220	(2.74)	2,784	3M	159B
1401/11/02	61,750	59,000	62,990	59,860	(3.61)	2,941	3M	191B
1401/11/01	65,000	60,860	66,300	62,100	(3.06)	3,391	3M	193B
1401/10/28	63,950	62,000	66,210	64,060	0.13	3,080	2M	158B
1401/10/27	64,380	62,520	64,380	63,980	4.34	4,675	5M	347B
1401/10/26	61,550	61,550	61,550	61,320	4.61	193	236K	15B
1401/10/20	60,000	56,800	60,650	58,620	1.37	4,789	5M	300B
1401/10/19	57,830	57,830	57,830	57,830	4.99	208	388K	22B
1401/10/14	56,300	54,680	56,870	55,080	(4.29)	3,125	3M	159B
1401/10/13	58,990	55,800	60,200	57,550	(0.21)	3,826	4M	218B
1401/10/12	56,400	56,010	57,770	57,670	4.82	2,538	4M	235B
1401/10/11	53,990	53,200	55,600	55,020	3.89	3,576	5M	255B
1401/10/10	54,900	51,000	54,900	52,960	(0.84)	3,130	4M	213B
1401/10/07	52,700	51,500	53,610	53,410	4.60	803	1M	73B
1401/10/05	51,000	49,600	52,770	51,060	0.69	1,845	2M	96B
1401/10/04	49,990	49,390	51,440	50,710	3.22	2,174	3M	130B
1401/10/03	48,020	48,020	49,490	49,130	2.33	1,201	1M	72B
1401/09/30	48,490	47,200	48,970	48,010	0.46	1,134	1M	52B
1401/09/29	48,300	46,920	49,880	47,790	(2.47)	1,522	1M	68B
1401/09/28	50,570	48,000	50,570	49,000	(2.41)	1,438	1M	64B
1401/09/27	49,500	49,300	50,930	50,210	2.66	1,315	2M	79B
1401/09/26	48,500	48,000	49,770	48,910	0.37	1,143	1M	66B
1401/09/23	49,700	47,340	49,800	48,730	0.10	1,554	2M	85B
1401/09/22	47,700	46,600	48,810	48,680	4.71	1,834	2M	114B
1401/09/21	45,280	45,280	47,200	46,490	1.55	890	1M	47B
1401/09/20	46,200	44,800	46,980	45,780	(1.36)	1,126	1M	58B
1401/09/19	47,450	46,180	47,990	46,410	(4.53)	1,307	2M	70B
1401/09/16	48,680	47,450	49,980	48,610	(0.1)	1,205	1M	55B
1401/09/15	48,250	47,180	49,700	48,660	0.16	1,141	1M	59B
1401/09/14	49,000	47,600	49,900	48,580	1.15	1,423	1M	59B
1401/09/13	46,240	46,240	49,000	48,030	2.58	1,437	2M	73B
1401/09/12	45,500	45,500	47,990	46,820	(0.64)	1,446	2M	80B
1401/09/09	46,710	46,110	47,990	47,120	2.61	1,533	1M	69B
1401/09/08	44,910	43,960	46,820	45,920	2.94	2,070	2M	102B
1401/09/07	44,460	43,800	45,500	44,610	0.41	958	875K	39B
1401/09/06	44,460	43,800	45,500	44,430	(1.0)	1,200	1M	62B
1401/09/05	44,690	44,270	45,400	44,880	0.58	902	981K	44B
1401/09/02	44,510	43,980	45,900	44,620	1.48	1,128	1M	52B
1401/09/01	43,950	43,490	45,000	43,970	(1.96)	979	945K	42B
1401/08/30	45,200	44,200	45,800	44,850	0.22	879	909K	41B
1401/08/29	43,700	43,300	45,120	44,750	4.12	1,160	2M	69B
1401/08/28	44,390	42,600	44,390	42,980	(4.15)	1,730	2M	84B
1401/08/25	46,000	44,500	46,000	44,840	(1.69)	1,271	1M	50B
1401/08/24	45,900	44,600	46,960	45,610	(1.0)	1,414	1M	64B
1401/08/23	47,750	44,500	48,430	46,070	(0.17)	3,077	4M	176B
1401/08/22	46,000	44,860	46,660	46,150	3.85	1,632	2M	100B
1401/08/21	44,600	42,510	45,320	44,440	2.94	2,267	3M	145B
1401/08/18	44,300	42,280	44,300	43,170	(2.99)	1,897	2M	99B
1401/08/17	44,850	42,770	45,890	44,500	1.81	2,257	3M	122B
1401/08/16	42,500	42,200	43,840	43,710	4.67	1,628	2M	109B
1401/08/15	41,000	40,640	42,490	41,760	1.09	1,405	2M	82B
1401/08/14	40,500	39,840	42,000	41,310	3.17	1,358	2M	66B
1401/08/11	40,970	39,600	40,970	40,040	(2.91)	1,039	1M	43B
1401/08/10	42,380	40,210	42,380	41,240	1.05	1,559	2M	84B
1401/08/09	39,200	39,200	40,910	40,810	4.72	1,068	2M	74B
1401/08/08	39,200	38,700	40,000	38,970	(4.32)	1,955	3M	99B
1401/08/07	40,400	40,120	42,500	40,730	(3.55)	1,267	1M	52B
1401/08/04	43,980	42,000	44,200	42,230	(4.48)	1,367	2M	72B
1401/08/03	44,940	43,000	45,800	44,210	(1.07)	1,445	1M	46B
1401/08/02	43,800	43,450	45,990	44,690	1.45	1,700	2M	75B
1401/08/01	45,300	43,380	45,300	44,050	(1.39)	1,191	1M	53B
1401/07/30	45,400	44,100	46,400	44,670	(2.66)	1,430	1M	59B
1401/07/27	46,600	45,210	46,600	45,890	(3.12)	1,300	1M	58B
1401/07/26	47,200	46,400	47,790	47,370	4.06	2,413	3M	163B
1401/07/25	44,500	44,400	46,250	45,520	3.34	1,548	2M	79B
1401/07/24	43,720	43,470	45,860	44,050	(3.72)	1,792	2M	95B
1401/07/23	46,670	45,510	46,700	45,750	(4.49)	1,327	1M	66B
1401/07/20	48,870	45,910	48,870	47,900	2.90	3,322	4M	211B
1401/07/19	46,560	45,650	46,560	46,550	4.96	460	1M	49B
1401/07/18	42,300	41,650	45,610	44,350	2.09	1,943	2M	100B
1401/07/17	44,890	43,300	44,890	43,440	(4.67)	1,054	957K	42B
1401/07/16	45,400	44,810	46,490	45,570	0.91	1,461	2M	79B
1401/07/12	46,300	44,920	47,000	45,160	(4.48)	2,356	2M	110B
1401/07/11	47,050	46,680	50,250	47,280	(3.77)	2,451	2M	109B
1401/07/10	50,100	49,020	50,770	49,130	(4.79)	2,154	3M	129B
1401/07/09	52,010	51,480	53,800	51,600	(4.76)	1,303	1M	71B
1401/07/06	54,370	53,000	55,290	54,180	0.33	1,769	1M	79B
1401/07/04	54,000	53,050	55,000	54,000	1.39	1,380	1M	67B
1401/06/28	54,000	52,600	54,800	53,500	(2.03)	2,177	2M	88B
1401/06/27	54,950	54,020	55,500	54,610	0.52	1,699	1M	80B
1401/06/23	55,430	53,500	55,690	54,330	(2.04)	2,218	2M	96B
1401/06/22	56,020	54,650	57,000	55,460	(1.18)	1,979	2M	91B
1401/06/21	54,400	54,400	57,390	56,120	0.86	2,058	1M	78B
1401/06/20	56,440	54,430	56,440	55,640	(0.73)	632	488K	27B
1401/05/31	56,550	55,610	57,450	56,050	(1.11)	1,832	2M	88B
1401/05/30	58,400	55,430	58,850	56,680	(2.01)	2,867	2M	126B
1401/05/29	56,390	55,450	58,120	57,840	4.48	3,704	5M	266B
1401/05/26	56,100	54,380	56,100	55,360	(1.34)	1,286	1M	60B
1401/05/25	56,230	55,200	57,750	56,110	(1.27)	1,616	1M	72B
1401/05/24	55,160	55,160	58,120	56,830	0.64	1,856	2M	88B
1401/05/23	58,600	55,500	59,190	56,470	(1.88)	1,770	1M	76B
1401/05/22	55,000	55,000	57,880	57,550	4.39	2,164	2M	127B
1401/05/19	56,000	54,400	56,800	55,130	(2.73)	1,505	1M	61B
1401/05/18	57,910	54,250	58,500	56,680	0.12	2,391	2M	115B
1401/05/15	56,200	55,230	57,830	56,610	2.59	1,721	1M	80B
1401/05/12	54,950	54,130	56,220	55,180	3.04	1,589	1M	75B
1401/05/11	55,000	52,620	55,300	53,550	(2.9)	1,909	1M	73B
1401/05/10	56,450	54,430	56,450	55,150	1.32	1,220	829K	46B
1401/05/09	55,590	53,830	57,200	54,430	(3.94)	2,389	2M	127B
1401/05/08	56,610	55,560	58,440	56,660	(1.85)	1,675	1M	62B
1401/05/05	59,010	57,000	59,500	57,730	(1.42)	1,866	1M	79B
1401/05/04	56,230	56,230	59,070	58,560	4.09	2,254	3M	151B
1401/05/03	58,000	55,970	58,000	56,260	(4.5)	1,987	2M	103B
1401/05/02	60,800	58,520	60,900	58,910	(4.37)	1,721	1M	69B
1401/05/01	62,500	60,020	62,990	61,600	1.95	1,960	1M	91B
1401/04/29	58,490	58,490	60,790	60,420	4.35	475	514K	31B
1401/04/25	59,900	57,620	60,600	57,900	(4.53)	3,528	3M	162B
1401/04/22	62,770	59,520	62,770	60,650	1.37	1,824	1M	86B
1401/04/21	58,900	58,620	62,100	59,830	(3.03)	2,815	2M	127B
1401/04/20	65,380	61,170	65,380	61,700	(4.16)	2,476	2M	117B
1401/04/18	66,800	63,750	66,800	64,380	(4.05)	2,644	2M	120B
1401/04/15	66,700	66,200	68,910	67,100	2.07	2,120	2M	107B
1401/04/14	66,000	63,500	66,990	65,740	0.91	2,440	2M	121B
1401/04/13	65,200	64,250	66,970	65,150	(0.34)	2,225	2M	111B
1401/04/12	63,900	63,250	67,600	65,370	(0.17)	3,452	3M	186B
1401/04/11	67,510	65,100	67,510	65,480	(4.44)	2,118	2M	116B
1401/04/08	70,900	67,970	70,900	68,520	(4.22)	3,308	3M	189B
1401/04/07	70,890	70,100	72,160	71,540	4.09	4,061	4M	269B
1401/04/06	66,430	66,430	69,740	68,730	3.48	2,482	2M	170B
1401/04/05	66,760	64,950	69,370	66,420	(1.76)	2,225	1M	93B
1401/04/04	69,640	66,460	69,880	67,610	(3.35)	3,283	3M	174B
1401/04/01	72,300	69,630	72,300	69,950	(4.56)	4,273	3M	224B
1401/03/31	74,200	72,180	75,910	73,290	(3.45)	2,847	2M	138B
1401/03/30	76,360	74,000	78,450	75,910	(0.59)	2,262	1M	112B
1401/03/29	74,500	74,500	79,200	76,360	1.21	2,471	2M	143B
1401/03/28	79,000	74,930	79,000	75,450	(4.34)	2,358	2M	137B
1401/03/25	77,500	77,500	81,000	78,870	(0.88)	2,179	1M	117B
1401/03/24	80,000	77,260	82,300	79,570	0.10	3,331	3M	238B
1401/03/23	77,000	76,500	79,650	79,490	4.79	2,553	3M	252B
1401/03/22	75,000	72,510	78,500	75,860	0.34	3,600	2M	189B
1401/03/21	80,700	74,920	80,700	75,600	(4.13)	4,220	3M	234B
1401/03/18	76,500	74,500	80,900	78,860	1.43	3,964	2M	184B
1401/03/17	77,790	76,880	80,600	77,750	(3.92)	4,423	4M	284B
1401/03/16	81,950	80,600	83,420	80,920	(4.62)	1,281	1M	89B
1401/03/11	84,880	83,200	85,690	84,840	3.96	4,970	4M	321B
1401/03/10	78,030	77,800	83,040	81,610	3.19	2,606	2M	175B
1401/03/09	78,070	76,790	83,200	79,090	(2.15)	5,592	4M	331B
1401/03/08	80,830	80,750	82,970	80,830	(4.91)	1,156	855K	69B
1401/03/07	87,240	83,970	88,290	85,000	(3.82)	3,572	3M	214B
1401/03/04	89,100	87,190	93,500	88,380	(3.69)	7,593	5M	472B
1401/03/03	92,800	88,550	94,500	91,770	(0.81)	4,980	3M	297B
1401/03/02	96,250	87,230	96,250	92,520	0.93	10,825	8M	783B
1401/03/01	91,680	90,560	91,680	91,670	4.98	1,256	2M	165B
1401/02/31	83,120	81,850	90,450	87,320	1.36	8,657	7M	612B
1401/02/28	86,120	85,980	88,900	86,150	(4.81)	1,571	1M	119B
1401/02/27	95,100	89,560	95,100	90,500	(4.0)	5,914	4M	365B
1401/02/26	90,010	90,010	97,200	94,270	1.18	7,431	5M	496B
1401/02/25	99,390	89,990	99,390	93,170	(1.64)	15,080	13M	1T
1401/02/24	94,720	94,720	94,720	94,720	5.00	594	818K	77B
1401/02/21	90,210	90,210	90,210	90,210	4.99	414	467K	42B
1401/02/11	85,700	84,230	85,960	85,920	4.95	4,646	5M	416B
1401/02/10	80,700	79,000	82,260	81,870	4.49	4,555	4M	325B
1401/02/07	78,690	76,800	78,700	78,350	4.52	9,140	8M	650B
1401/02/06	74,500	73,150	75,240	74,960	4.61	1,514	2M	115B
1401/02/05	71,500	70,700	71,840	71,660	4.74	4,036	5M	358B
1401/02/04	66,000	66,000	68,730	68,420	4.52	1,296	2M	136B
1401/01/31	65,100	63,800	67,020	65,460	(0.7)	3,833	3M	182B
1401/01/30	66,000	65,040	67,500	65,920	(1.29)	3,108	2M	130B
1401/01/29	67,200	65,100	67,890	66,780	1.03	3,911	3M	183B
1401/01/28	65,450	64,710	67,000	66,100	1.04	2,994	2M	144B
1401/01/27	65,110	64,500	67,000	65,420	0.83	3,529	3M	165B
1401/01/24	63,720	63,720	67,000	64,880	(3.27)	3,837	3M	208B
1401/01/23	70,500	66,620	71,100	67,070	(4.35)	2,142	2M	130B
1401/01/22	68,400	67,800	72,400	70,120	0.30	5,080	4M	254B
1401/01/21	70,900	68,950	72,500	69,910	(1.31)	3,767	3M	179B
1401/01/20	70,500	69,500	72,450	70,840	2.36	3,674	3M	193B
1401/01/17	67,990	66,150	69,620	69,210	4.37	5,933	7M	501B
1401/01/16	65,500	64,210	67,700	66,310	(1.88)	3,423	3M	194B
1401/01/15	69,800	64,820	70,190	67,580	0.51	4,316	3M	231B
1401/01/14	64,600	64,000	69,000	67,240	2.25	3,997	3M	230B
1401/01/10	65,000	63,000	66,960	65,760	1.92	2,885	2M	135B
1401/01/09	65,450	63,090	65,600	64,520	2.54	2,999	3M	163B
1401/01/08	62,200	61,000	64,590	62,920	2.19	3,390	3M	182B
1401/01/07	61,350	59,500	62,780	61,570	0.34	2,997	2M	153B
1401/01/06	62,420	60,520	63,810	61,360	0.0	2,357	2M	94B
1400/12/28	60,050	58,910	63,000	61,360	0.43	3,666	3M	165B
1400/12/25	62,630	60,600	63,310	61,100	(4.2)	5,393	5M	296B
1400/12/24	64,000	62,110	65,880	63,780	0.36	4,784	4M	253B
1400/12/23	63,810	61,500	63,810	63,550	4.56	9,439	12M	770B
1400/12/22	60,780	60,780	60,780	60,780	4.99	275	333K	20B
1400/12/21	57,890	57,890	57,890	57,890	4.99	311	668K	39B
1400/10/29	53,400	53,370	57,500	55,140	0.42	3,886	4M	212B
1400/10/28	56,420	54,780	57,290	54,910	(4.77)	2,097	2M	106B
1400/10/27	58,550	56,230	60,500	57,660	(1.15)	3,308	2M	143B
1400/10/26	59,930	57,500	59,940	58,330	(3.35)	2,937	2M	139B
1400/10/25	63,000	59,930	63,980	60,350	(4.33)	3,261	3M	169B
1400/10/22	62,190	60,360	64,800	63,080	0.72	3,494	3M	171B
1400/10/21	63,990	60,360	65,000	62,630	(0.13)	3,216	2M	129B
1400/10/20	62,500	62,010	64,590	62,710	(3.92)	4,221	3M	206B
1400/10/19	66,800	65,020	68,000	65,270	(4.63)	2,145	2M	143B
1400/10/18	66,900	66,110	69,150	68,440	3.92	5,329	5M	358B
1400/10/15	64,980	62,800	68,000	65,860	0.41	5,185	5M	342B
1400/10/14	68,500	64,610	70,390	65,590	(3.56)	8,177	9M	619B
1400/10/13	68,020	67,120	68,020	68,010	4.97	1,894	3M	190B
1400/10/12	60,360	60,360	66,700	64,790	1.98	4,455	7M	457B
1400/10/11	63,700	63,330	65,100	63,530	(4.7)	856	724K	46B
1400/10/08	67,500	66,240	70,000	66,660	(4.39)	3,295	3M	191B
1400/10/07	72,010	69,390	72,200	69,720	(4.55)	7,863	7M	485B
1400/10/06	72,980	70,200	75,590	73,040	1.19	10,857	9M	692B
1400/10/05	72,590	67,000	72,590	72,180	4.40	10,700	16M	1T
1400/10/04	69,140	69,140	69,140	69,140	5.00	279	304K	21B
1400/10/01	67,380	67,380	67,380	65,850	2.60	238	143K	10B
1400/09/30	65,330	65,330	65,330	64,180	3.15	205	172K	11B
1400/09/29	62,000	60,150	62,630	62,220	4.31	891	1M	68B
1400/09/28	59,180	58,200	59,720	59,650	4.87	5,643	8M	455B
1400/09/27	55,510	55,510	57,500	56,880	3.85	4,269	5M	259B
1400/09/24	55,000	53,000	57,420	54,770	(1.72)	5,293	5M	263B
1400/09/23	55,850	55,550	57,000	55,730	(4.69)	3,291	3M	152B
1400/09/22	57,890	57,880	60,780	58,470	(4.02)	3,440	3M	181B
1400/09/21	61,410	60,790	63,000	60,920	(4.78)	1,365	1M	63B
1400/09/20	69,000	63,320	69,000	63,980	(4.01)	4,105	3M	197B
1400/09/17	67,000	64,870	69,280	66,650	(2.39)	5,611	4M	268B
1400/09/16	68,490	68,060	70,560	68,280	(4.69)	2,823	3M	176B
1400/09/15	70,000	70,000	73,200	71,640	1.82	3,696	2M	171B
1400/09/14	69,000	68,000	73,500	70,360	(0.89)	5,810	4M	257B
1400/09/13	70,410	69,980	75,660	70,990	(3.62)	3,173	2M	156B
1400/09/10	76,560	73,460	76,570	73,660	(4.73)	3,252	2M	160B
1400/09/09	81,100	76,560	81,100	77,320	(4.05)	6,206	4M	298B
1400/09/08	80,000	79,020	83,440	80,580	(0.12)	3,654	2M	169B
1400/09/07	80,000	79,410	83,690	80,680	(2.25)	4,514	2M	199B
1400/09/06	85,900	82,310	85,900	82,540	(4.73)	3,857	3M	238B
1400/09/03	87,900	84,020	90,800	86,640	(1.43)	6,675	4M	377B
1400/09/02	86,290	83,000	89,160	87,900	3.51	8,525	6M	548B
1400/09/01	83,500	81,940	85,490	84,920	4.30	6,119	5M	446B
1400/08/30	81,010	80,770	83,800	81,420	(4.23)	6,045	4M	320B
1400/08/29	88,870	84,440	88,870	85,020	(4.34)	4,098	3M	217B
1400/08/26	90,210	86,790	90,210	88,880	3.45	7,170	5M	410B
1400/08/25	85,860	83,000	86,110	85,920	4.77	2,595	4M	301B
1400/08/24	85,000	81,620	85,100	82,010	(4.54)	7,016	5M	375B
1400/08/23	86,680	83,660	89,900	85,910	(2.3)	6,006	3M	260B
1400/08/22	91,000	86,680	92,000	87,930	(3.63)	5,414	3M	288B
1400/08/19	90,200	87,900	93,800	91,240	1.33	7,004	4M	365B
1400/08/18	91,130	88,160	92,990	90,040	(0.72)	6,207	3M	299B
1400/08/17	90,000	89,310	94,900	90,690	(3.53)	7,197	4M	382B
1400/08/16	98,000	92,950	98,000	94,010	(3.91)	6,892	5M	431B
1400/08/15	96,600	95,100	98,350	97,840	4.45	5,895	5M	534B
1400/08/12	89,000	89,000	96,900	93,670	0.26	9,141	6M	589B
1400/08/11	92,500	90,010	96,500	93,430	(0.04)	7,398	4M	410B
1400/08/10	94,650	91,790	99,500	93,470	(3.26)	11,294	8M	771B
1400/08/09	99,530	94,550	102,000	96,620	(2.91)	5,508	4M	428B
1400/08/08	100,000	95,500	100,110	99,520	4.37	11,154	10M	979B
1400/08/05	89,000	87,600	96,150	95,350	4.12	7,920	9M	811B
1400/08/04	93,260	88,770	94,700	91,580	(6.71)	6,005	4M	359B
1400/07/27	95,330	95,330	104,980	98,870	(1.47)	17,559	12M	1T
1400/07/26	100,330	100,280	102,950	100,340	(4.94)	1,812	1M	142B
1400/07/25	109,790	105,170	110,290	105,550	(4.65)	7,091	5M	578B
1400/07/24	111,610	107,560	117,900	110,700	(2.23)	19,542	13M	1T
1400/07/21	113,220	113,220	113,220	113,220	(4.99)	787	519K	59B
1400/07/20	120,000	118,810	122,380	119,170	(4.71)	1,533	905K	108B
1400/07/19	129,400	123,050	131,500	125,060	(3.44)	11,413	6M	703B
1400/07/18	134,000	125,130	135,000	129,520	(1.66)	15,089	9M	1T
1400/07/17	133,540	125,000	133,540	131,710	3.55	24,504	18M	2T
1400/07/14	127,500	124,520	127,580	127,190	4.67	3,582	3M	366B
1400/07/12	115,630	115,630	127,500	121,510	(0.16)	23,729	16M	2T
1400/07/11	125,930	120,800	126,000	121,710	(4.28)	4,010	3M	315B
1400/07/10	135,500	124,750	136,990	127,150	(3.17)	21,384	13M	2T
1400/07/07	128,530	128,530	139,990	131,310	(2.94)	42,738	39M	5T
1400/07/06	135,290	135,290	135,290	135,290	(5.0)	859	422K	57B
1400/07/04	142,410	142,410	142,410	142,410	(5.0)	588	259K	37B
1400/07/03	149,900	149,900	149,900	149,900	(4.99)	1,228	401K	60B
1400/06/31	157,590	157,590	163,100	157,780	(4.88)	4,175	2M	316B
1400/06/30	168,430	163,410	175,000	165,880	(3.56)	2,292	949K	157B
1400/06/29	169,590	169,590	182,380	172,010	(3.64)	8,895	4M	700B
1400/06/28	178,510	178,510	178,510	178,510	(5.0)	954	298K	53B
1400/06/27	199,400	184,370	199,400	187,900	(3.18)	3,777	1M	235B
1400/06/24	193,480	187,000	196,480	194,070	3.71	9,997	4M	700B
1400/06/23	180,510	180,510	191,750	187,130	2.47	2,909	2M	331B
1400/06/22	182,620	182,620	182,620	182,620	(5.0)	1,124	354K	65B
1400/06/21	192,230	192,230	192,230	192,230	(5.0)	1,091	278K	53B
1400/06/20	209,500	199,700	216,830	202,340	(3.74)	5,268	2M	317B
1400/06/17	213,700	209,500	217,900	210,210	(4.68)	5,243	2M	338B
1400/06/16	227,990	212,010	234,000	220,520	(1.07)	12,569	4M	780B
1400/06/15	210,000	210,000	224,880	222,910	4.08	10,514	4M	857B
1400/06/14	219,000	213,020	224,500	214,180	(4.48)	9,312	3M	602B
1400/06/13	225,150	220,810	240,000	224,230	(3.53)	15,807	5M	1T
1400/06/10	248,820	225,140	248,820	232,430	(1.92)	30,862	13M	3T
1400/06/09	237,460	226,620	237,460	236,980	4.78	2,799	2M	398B
1400/06/08	226,620	216,800	226,620	226,160	4.79	7,911	4M	990B
1400/05/31	210,780	210,780	210,780	215,830	(2.72)	375	54K	11B
1400/05/24	221,870	221,870	221,870	221,870	(5.0)	367	115K	26B
1400/05/23	229,670	229,670	229,670	233,540	(3.4)	347	68K	16B
1400/05/20	241,750	241,750	241,750	241,750	(5.0)	671	218K	53B
1400/05/19	254,470	254,470	254,470	254,470	(5.0)	646	195K	50B
1400/05/18	281,430	254,630	281,430	267,860	(0.06)	6,604	2M	613B
1400/05/17	268,030	268,030	268,030	268,030	5.00	509	139K	37B
1400/05/16	255,270	255,270	255,270	255,270	5.00	562	147K	37B
1400/05/13	243,120	243,120	243,120	243,120	5.00	502	162K	39B
1400/05/12	231,550	231,550	231,550	231,550	5.00	453	123K	29B
1400/05/11	220,530	220,530	220,530	220,530	5.00	820	357K	79B
1400/05/10	210,030	210,030	210,030	210,030	5.00	1,777	861K	181B
1400/05/06	199,900	192,840	200,370	200,030	4.82	3,882	2M	373B
1400/05/05	191,650	177,000	191,650	190,830	4.55	7,013	3M	622B
1400/05/04	182,530	182,430	182,530	182,530	5.00	1,729	973K	178B
1400/04/27	174,560	161,000	174,560	173,840	4.57	5,924	3M	493B
1400/04/22	166,470	159,830	166,470	166,250	4.86	2,073	1M	198B
1400/04/21	158,550	157,510	158,550	158,550	5.00	1,827	1M	212B
1400/04/20	151,000	151,000	151,000	151,000	5.00	334	320K	48B
1400/04/12	140,860	137,570	144,340	143,810	4.61	5,793	3M	417B
1400/04/09	137,000	130,010	137,890	137,470	4.68	7,421	3M	479B
1400/04/08	132,000	120,000	132,530	131,330	4.05	6,150	3M	431B
1400/04/07	130,540	118,120	130,540	126,220	1.52	10,963	7M	843B
1400/04/06	124,330	124,330	124,330	124,330	5.00	208	283K	35B
1400/04/05	118,410	118,410	118,410	118,410	4.99	245	250K	30B
1400/03/25	112,780	112,780	112,780	112,780	5.00	178	148K	17B
1400/03/24	107,410	107,410	107,410	107,410	5.00	240	335K	36B
1400/03/17	102,730	97,840	102,730	102,300	4.56	1,578	2M	168B
1400/03/12	97,840	97,840	97,840	97,840	4.99	185	234K	23B
1400/03/11	94,460	94,460	94,460	93,190	3.58	114	131K	12B
1400/03/10	90,760	90,760	90,760	89,970	4.08	158	149K	14B
1400/03/09	86,440	86,440	86,440	86,440	4.99	282	213K	18B
1400/03/08	78,140	78,140	86,360	82,330	0.10	3,681	2M	199B
1400/03/05	78,360	78,360	78,360	82,250	(0.28)	52	10K	807M
1400/03/04	78,430	78,430	78,430	82,480	(0.08)	32	3K	235M
1400/03/03	78,520	78,520	78,520	82,550	(0.12)	29	5K	354M
1400/03/02	78,570	78,570	78,570	82,650	(0.06)	13	2K	175M
1400/03/01	78,720	78,720	78,720	82,700	(0.19)	19	7K	538M
1400/02/29	78,850	78,850	78,850	82,860	(0.16)	36	5K	375M
1400/02/28	81,670	81,670	81,670	82,990	(3.46)	73	108K	9B
1400/02/27	84,670	84,670	84,670	85,960	(3.55)	113	111K	9B
1400/02/26	88,130	88,130	88,130	89,120	(3.92)	100	123K	11B
1400/02/25	91,450	91,450	91,450	92,760	(3.64)	104	114K	10B
1400/02/22	94,020	94,020	94,020	96,260	(0.68)	79	115K	11B
1400/02/21	94,680	94,680	94,680	96,920	(0.7)	118	118K	11B
1400/02/20	95,260	95,260	95,260	97,600	(0.61)	57	103K	10B
1400/02/19	95,850	95,850	95,850	98,200	(0.62)	60	104K	10B
1400/02/18	96,450	96,450	96,450	98,810	(0.62)	66	105K	10B
1400/02/15	96,710	96,710	96,710	99,430	(0.27)	71	30K	3B
1400/02/13	100,000	97,000	105,000	99,700	(34.17)	912	828K	83B
1400/02/11	146,940	146,940	146,940	151,460	(0.01)	11	1K	162M
1400/02/08	146,950	146,950	146,950	151,480	(0.01)	10	553	81M
1400/02/07	146,980	146,980	146,980	151,490	(0.02)	20	3K	369M
1400/02/06	146,980	146,980	146,980	151,520	0.0	7	294	43M
1400/02/05	146,980	146,980	146,980	151,520	0.0	8	324	48M
1400/02/04	142,570	142,570	142,570	151,520	(0.1)	55	5K	769M
1400/02/01	147,130	147,130	147,130	151,670	(0.01)	10	812	119M
1400/01/31	148,660	148,660	148,660	151,680	(0.01)	20	1K	172M
1400/01/30	148,670	148,670	148,670	151,690	(0.01)	23	2K	235M
1400/01/29	148,670	148,670	148,670	151,700	0.0	2	385	57M
1400/01/28	148,690	148,690	148,690	151,700	(0.01)	12	2K	362M
1400/01/25	148,700	148,700	148,700	151,720	(0.01)	13	823	122M
1400/01/24	148,780	148,780	148,780	151,730	(0.05)	44	8K	1B
1400/01/23	148,840	148,840	148,840	151,810	(0.04)	34	7K	1B
1400/01/22	148,880	148,880	148,880	151,870	(0.03)	24	4K	575M
1400/01/21	149,010	149,010	149,010	151,910	(0.09)	70	15K	2B
1400/01/18	152,000	148,960	161,120	152,050	(36.65)	7,491	4M	562B
1399/12/18	235,230	235,230	235,230	240,010	(0.01)	20	683	161M
1399/12/17	235,290	235,290	235,290	240,030	(0.02)	26	3K	647M
1399/12/16	235,340	235,340	235,340	240,090	(0.02)	20	2K	553M
1399/12/13	235,380	235,380	235,380	240,140	(0.02)	13	2K	382M
1399/12/12	235,420	235,420	235,420	240,180	(0.02)	17	2K	379M
1399/12/11	235,440	235,440	235,440	240,220	(0.01)	19	830	195M
1399/12/10	235,450	235,450	235,450	240,240	0.0	12	640	151M
1399/12/09	235,490	235,490	235,490	240,250	(0.02)	11	2K	448M
1399/12/06	235,530	235,530	235,530	240,290	(0.02)	26	2K	364M
1399/12/05	235,570	235,570	235,570	240,330	(0.02)	14	2K	447M
1399/12/04	235,590	235,590	235,590	240,370	(0.01)	17	791	186M
1399/12/03	235,650	235,650	235,650	240,390	(0.02)	22	3K	612M
1399/12/02	235,700	235,700	235,700	240,450	(0.02)	38	3K	624M
1399/11/29	235,810	235,810	235,810	240,510	(0.05)	62	5K	1B
1399/11/28	235,880	235,880	235,880	240,620	(0.03)	32	3K	698M
1399/11/27	236,000	236,000	236,000	240,690	(0.05)	51	5K	1B
1399/11/26	236,750	236,750	236,750	240,810	(0.32)	96	33K	8B
1399/11/25	237,980	237,980	237,980	241,580	(0.51)	274	53K	13B
1399/11/21	232,050	232,050	232,050	242,830	(0.59)	170	24K	5B
1399/11/20	233,040	233,040	233,040	244,260	(0.42)	72	17K	4B
1399/11/19	235,420	235,420	235,420	245,300	(1.01)	186	41K	10B
1399/11/18	235,800	235,800	235,800	247,810	(0.16)	59	7K	2B
1399/11/15	248,210	248,210	248,210	248,210	(5.0)	466	227K	56B
1399/11/14	250,250	250,250	250,250	261,270	(0.82)	131	30K	8B
1399/11/13	250,870	250,870	250,870	263,420	(0.25)	92	9K	2B
1399/11/12	251,990	251,990	251,990	264,070	(0.44)	157	17K	4B
1399/11/11	254,940	254,940	254,940	265,250	(1.16)	265	43K	11B
1399/11/08	256,690	256,690	256,690	268,350	(0.68)	168	24K	6B
1399/11/07	257,410	257,410	257,410	270,190	(0.28)	108	10K	3B
1399/11/06	260,600	260,600	260,600	270,950	(1.22)	304	43K	11B
1399/11/05	263,390	263,390	263,390	274,310	(1.06)	246	37K	10B
1399/11/04	270,780	270,780	270,780	277,250	(2.73)	433	96K	26B
1399/11/01	275,780	275,780	275,780	285,030	(1.81)	297	60K	17B
1399/10/30	282,420	282,420	282,420	290,290	(2.35)	465	78K	22B
1399/10/29	283,950	283,950	283,950	297,280	(0.54)	134	18K	5B
1399/10/27	286,520	286,520	286,520	298,890	(0.9)	237	30K	9B
1399/10/24	296,240	296,240	296,240	301,590	(3.28)	746	104K	31B
1399/10/23	311,830	311,830	311,830	311,830	(5.0)	2,196	406K	127B
1399/10/22	330,820	299,320	330,820	328,240	4.18	4,543	2M	523B
1399/10/14	315,070	315,070	315,070	315,070	5.00	418	226K	71B
1399/10/13	300,070	300,070	300,070	300,070	5.00	766	373K	112B
1399/09/17	296,080	296,080	296,080	285,790	1.35	302	51K	15B
1399/09/16	286,460	286,460	286,460	281,990	3.36	270	126K	36B
1399/09/15	279,510	279,510	279,510	272,820	2.49	270	93K	26B
1399/09/12	266,200	266,200	266,200	266,200	5.00	388	299K	80B
1399/09/11	261,260	261,260	261,260	253,530	1.89	253	87K	23B
1399/09/10	251,450	251,450	251,450	248,820	3.90	368	179K	45B
1399/09/09	239,660	228,250	239,660	239,480	4.92	5,210	2M	584B
1399/09/08	228,250	228,250	228,250	228,250	5.00	1,927	1M	293B
1399/08/18	225,250	225,250	225,250	217,390	1.33	179	63K	14B
1399/08/17	222,190	222,190	222,190	214,530	1.38	213	65K	15B
1399/08/14	217,600	217,600	217,600	211,610	2.11	180	109K	24B
1399/08/12	214,740	214,740	214,740	207,240	1.33	174	69K	15B
1399/08/11	213,130	213,130	213,130	204,520	0.75	142	39K	8B
1399/08/10	202,990	202,990	202,990	202,990	5.00	404	275K	56B
1399/08/06	200,370	200,370	200,370	193,330	1.31	227	74K	15B
1399/08/05	180,000	180,000	192,990	190,830	3.82	5,374	2M	367B
1399/08/03	176,500	175,000	185,680	183,800	3.94	9,441	5M	832B
1399/07/30	181,400	164,140	181,400	176,840	2.36	8,994	8M	1T
1399/07/29	179,500	179,500	179,500	172,770	1.06	64	65K	12B
1399/07/28	176,740	176,740	176,740	170,960	1.56	77	96K	17B
1399/07/27	171,610	171,610	171,610	168,330	2.99	117	183K	31B
1399/07/23	168,810	168,810	168,810	163,440	1.65	91	108K	18B
1399/07/22	164,400	164,400	164,400	160,780	2.68	86	174K	29B
1399/07/20	161,890	161,890	161,890	156,580	1.55	79	101K	16B
1399/07/06	161,070	161,070	161,070	154,190	0.51	37	35K	6B
1399/07/05	154,910	154,910	154,910	153,400	3.97	70	270K	42B
1399/07/02	152,060	152,060	152,060	147,540	1.88	68	140K	21B
1399/07/01	150,210	150,210	150,210	144,820	1.23	82	92K	14B
1399/06/31	145,390	145,390	145,390	143,060	3.31	155	247K	36B
1399/06/30	141,850	141,850	141,850	138,470	2.49	198	186K	26B
1399/06/29	140,950	140,950	140,950	135,100	0.64	83	48K	7B
1399/06/26	137,810	137,810	137,810	134,240	2.28	96	184K	25B
1399/06/25	136,340	136,340	136,340	131,250	1.08	73	87K	12B
1399/06/24	133,870	133,870	133,870	129,850	1.84	67	149K	20B
1399/06/23	131,160	131,160	131,160	127,500	2.07	86	168K	22B
1399/06/22	129,520	129,520	129,520	124,920	1.26	41	103K	13B
1399/06/19	126,430	126,430	126,430	123,360	2.45	150	230K	29B
1399/06/18	123,190	123,190	123,190	120,410	2.63	171	246K	30B
1399/06/17	118,960	118,960	118,960	117,330	3.56	151	334K	40B
1399/06/16	115,620	115,620	115,620	113,300	2.89	94	271K	31B
1399/06/15	112,120	112,120	112,120	110,120	3.12	127	292K	33B
1399/06/12	108,270	108,270	108,270	106,790	3.56	181	345K	37B
1399/06/11	103,300	98,140	108,460	103,120	(0.17)	2,535	4M	455B
1399/05/28	104,950	104,950	104,950	103,300	3.34	84	370K	39B
1399/05/27	102,670	102,670	102,670	99,960	2.22	64	246K	25B
1399/05/26	99,750	99,750	99,750	97,790	2.94	84	325K	32B
1399/05/25	95,000	95,000	95,000	95,000	5.00	89	607K	58B
1399/05/22	93,480	93,480	93,480	90,480	1.63	53	205K	19B
1399/05/21	91,850	91,850	91,850	89,030	1.77	40	224K	21B
1399/05/20	87,530	87,530	87,530	87,480	4.93	64	621K	54B
1399/05/19	83,420	83,420	83,420	83,370	4.93	103	622K	52B
1399/05/15	79,530	79,530	79,530	79,450	4.88	59	701K	56B
1399/05/14	76,960	76,960	76,960	75,750	3.34	122	478K	37B
1399/05/13	76,790	76,790	76,790	73,300	0.22	94	31K	2B
1399/05/12	76,900	76,900	76,900	73,140	4.62	113	331K	25B
1399/05/11	73,330	73,330	73,330	69,910	0.10	39	15K	1B
1399/05/08	73,270	73,270	73,270	69,840	0.07	51	11K	827M
1399/05/07	73,160	73,160	73,160	69,790	0.16	46	22K	2B
1399/05/06	73,060	73,060	73,060	69,680	0.13	43	19K	1B
1399/05/05	73,020	73,020	73,020	69,590	0.06	36	9K	675M
1399/05/04	72,980	72,980	72,980	69,550	0.06	55	9K	662M
1399/05/01	72,890	72,890	72,890	69,510	0.13	50	19K	1B
1399/04/31	72,720	72,720	72,720	69,420	0.23	49	33K	2B
1399/04/30	72,600	72,600	72,600	69,260	0.16	44	23K	2B
1399/04/29	72,240	72,240	72,240	69,150	0.51	52	73K	5B
1399/04/28	72,200	72,200	72,200	68,800	0.04	18	7K	481M
1399/04/18	565,970	565,970	565,970	565,970	5.00	1,538	661K	374B
1399/04/15	552,000	552,000	552,000	539,020	2.53	101	49K	27B
1399/04/14	539,940	539,940	539,940	525,720	2.23	215	43K	23B
1399/04/11	514,230	514,230	514,230	514,230	5.00	256	106K	54B
1399/04/10	497,220	497,220	497,220	489,750	3.42	220	72K	36B
1399/04/09	481,040	481,040	481,040	473,550	3.36	230	71K	34B
1399/04/08	440,500	440,500	479,320	458,140	0.36	1,464	772K	354B
1399/04/07	451,270	451,220	487,300	456,500	(3.89)	1,759	533K	243B
1399/04/04	514,690	467,910	514,690	474,960	(3.57)	4,135	1M	579B
1399/04/03	492,780	475,000	492,880	492,530	4.93	4,455	850K	419B
1399/04/02	472,190	427,230	472,190	469,410	4.38	2,786	765K	359B
1399/04/01	449,710	449,710	449,710	449,710	5.00	239	126K	57B
1399/03/31	428,300	428,300	428,300	428,300	5.00	207	161K	69B
1399/03/27	407,910	407,910	407,910	407,910	5.00	306	183K	75B
1399/03/26	389,890	389,890	389,890	388,490	4.62	157	135K	53B
1399/03/25	364,990	360,600	373,260	371,330	4.46	1,077	362K	134B
1399/03/24	359,030	330,000	359,060	355,490	3.95	1,576	483K	172B
1399/03/21	339,999	313,983	346,662	341,971	3.58	5,220	2M	608B
1399/03/20	331,433	315,812	331,433	330,155	4.59	1,596	506K	167B
1399/03/19	285,736	285,736	315,812	315,651	4.95	2,638	1M	455B
1399/03/18	301,104	282,833	301,104	300,774	4.88	1,631	1M	329B
1399/03/17	286,766	286,766	286,766	286,766	5.00	166	223K	64B
1399/03/12	273,111	273,111	273,111	273,111	5.00	53	227K	62B
1399/03/11	260,106	260,106	260,106	260,106	5.00	160	474K	123B
1399/03/10	247,720	247,720	247,720	247,720	5.00	103	330K	82B
1399/03/07	236,369	228,372	236,372	235,924	4.80	734	782K	184B
1399/03/06	228,494	206,734	228,494	225,117	(1.48)	2,825	3M	656B
1399/03/03	217,614	217,614	217,614	217,614	5.00	162	360K	78B
1399/02/31	207,252	207,252	207,252	207,252	5.00	159	371K	77B
1399/02/30	197,383	197,383	197,383	197,383	5.00	108	375K	74B
1399/02/29	189,728	189,728	189,728	187,984	4.03	92	245K	46B
1399/02/28	180,694	180,694	180,694	180,694	5.00	370	312K	56B
1399/02/27	172,930	172,930	172,930	172,090	4.49	181	273K	47B
1399/02/24	164,696	164,696	164,696	164,696	5.00	561	376K	62B
1399/02/23	156,910	151,185	156,910	156,854	4.96	1,937	2M	266B
1399/02/22	151,185	151,185	151,185	149,439	3.79	98	282K	43B
1399/02/21	145,337	145,337	145,337	143,986	4.02	129	300K	44B
1399/02/20	141,017	141,017	141,017	138,417	3.06	95	228K	32B
1399/02/17	136,695	136,695	136,695	134,302	3.16	137	278K	38B
1399/02/16	132,935	132,935	132,935	130,186	2.83	205	249K	33B
1399/02/15	126,605	126,605	126,605	126,605	5.00	336	448K	57B
1399/02/14	123,300	123,300	123,300	120,577	2.68	133	236K	29B
1399/02/13	119,301	119,301	119,301	117,429	3.35	149	295K	35B
1399/02/10	116,569	116,569	116,569	113,620	2.34	118	233K	27B
1399/02/09	113,950	113,950	113,950	111,019	2.30	102	228K	26B
1399/02/08	111,352	111,352	111,352	108,524	2.33	139	232K	26B
1399/02/07	108,385	108,385	108,385	106,050	2.74	303	272K	29B
1399/02/06	105,727	97,000	105,727	103,224	2.51	1,139	312K	33B
1399/02/03	104,543	104,543	104,543	100,693	1.13	427	122K	13B
1399/02/02	103,705	103,705	103,705	99,565	0.81	307	87K	9B
1399/02/01	102,421	100,100	102,421	98,767	1.25	657	144K	15B
1399/01/31	99,685	97,650	99,687	97,544	2.74	872	307K	31B
1399/01/30	95,100	95,000	97,316	94,940	2.44	1,200	348K	34B
1399/01/27	92,771	90,600	95,000	92,682	(0.1)	605	182K	17B
1399/01/26	88,800	88,800	92,350	92,772	(0.68)	533	122K	11B
1399/01/25	94,386	92,400	94,985	93,405	(0.01)	523	137K	13B
1399/01/24	94,000	92,201	94,000	93,416	(0.49)	638	250K	23B
1399/01/23	96,226	92,103	96,226	93,877	(0.49)	611	179K	17B
1399/01/20	98,199	93,000	98,199	94,339	0.07	579	130K	12B
1399/01/19	92,090	91,235	96,000	94,269	0.17	585	137K	13B
1399/01/18	93,552	90,522	93,552	94,113	(1.23)	658	141K	13B
1399/01/17	97,990	92,101	97,990	95,286	(0.18)	603	92K	9B
1399/01/16	96,700	96,700	98,000	95,459	0.94	618	156K	15B
1399/01/11	96,780	93,425	96,780	94,571	(0.01)	448	72K	7B
1399/01/10	98,095	92,503	98,096	94,577	1.23	822	183K	18B
1399/01/09	92,000	92,000	95,508	93,425	2.71	1,165	336K	32B
1399/01/06	92,790	89,080	92,790	90,960	(0.76)	867	214K	19B
1399/01/05	89,000	88,900	92,799	91,657	(0.08)	366	77K	7B
1398/12/28	87,692	87,692	89,799	91,727	(0.63)	418	82K	7B
1398/12/27	93,600	87,996	93,600	92,307	(0.35)	270	53K	5B
1398/12/26	89,294	89,294	94,089	92,627	(1.45)	668	191K	17B
1398/12/25	89,823	89,823	92,798	93,993	(0.59)	283	63K	6B
1398/12/21	91,525	91,525	94,300	94,550	(1.86)	642	188K	17B
1398/12/20	92,253	92,253	92,600	96,342	(0.79)	340	79K	7B
1398/12/19	92,713	92,713	95,900	97,108	(0.5)	284	50K	5B
1398/12/17	99,999	94,337	99,999	97,592	(1.72)	659	187K	18B
1398/12/14	101,985	98,725	101,985	99,302	0.22	622	180K	18B
1398/12/13	103,625	99,008	103,625	99,085	0.36	642	153K	15B
1398/12/12	107,658	98,452	107,658	98,726	(4.73)	1,360	549K	54B
1398/12/11	101,340	101,340	106,699	103,633	(2.85)	730	350K	36B
1398/12/10	106,115	106,115	106,115	106,673	(4.5)	83	11K	1B
1398/12/07	114,185	109,269	117,800	111,700	(2.17)	468	136K	15B
1398/12/06	118,950	112,000	119,000	114,183	(0.13)	557	224K	26B
1398/12/05	114,531	110,060	120,257	114,330	4.81	308	130K	15B
1398/11/30	107,000	106,000	109,254	109,078	4.83	429	209K	23B
1398/11/29	104,200	97,484	107,744	104,052	1.40	758	432K	45B
1398/11/28	102,999	100,001	106,000	102,614	(0.33)	496	98K	10B
1398/11/27	104,995	101,300	104,995	102,953	2.81	508	106K	11B
1398/11/26	98,000	97,201	101,418	100,139	3.68	496	199K	20B
1398/11/23	95,995	92,002	98,222	96,589	2.14	371	208K	20B
1398/11/21	97,514	90,621	100,159	94,568	(0.86)	509	175K	17B
1398/11/20	94,000	90,000	97,514	95,390	2.71	606	510K	49B
1398/11/19	100,000	91,511	100,000	92,871	(3.59)	461	195K	18B
1398/11/16	94,156	94,155	99,800	96,327	(2.81)	508	155K	15B
1398/11/15	103,969	97,071	104,000	99,110	(3.0)	817	270K	27B
1398/11/14	100,000	97,520	103,449	102,179	3.22	583	224K	23B
1398/11/13	100,000	95,744	100,400	98,994	3.44	781	232K	23B
1398/11/12	95,730	95,000	95,730	95,699	4.97	414	263K	25B
1398/11/08	89,998	88,000	92,007	91,172	4.05	491	283K	26B
1398/11/07	82,554	82,554	89,499	87,626	1.60	416	88K	8B
1398/11/06	90,000	84,835	90,000	86,245	(3.42)	714	295K	25B
1398/11/05	89,000	86,503	90,025	89,300	4.15	676	279K	25B
1398/11/02	83,472	83,472	87,645	85,739	7.85	283	159K	14B
1398/10/30	74,106	74,106	81,008	79,498	3.04	379	295K	23B
1398/10/29	77,000	74,000	80,000	77,151	(0.3)	1,427	494K	38B
1398/10/28	76,790	75,201	79,239	77,385	2.54	788	747K	58B
1398/10/25	76,887	72,310	77,476	75,466	2.28	429	308K	23B
1398/10/24	76,400	69,566	76,400	73,787	0.77	262	133K	10B
1398/10/23	73,332	70,205	73,332	73,226	4.85	213	168K	12B
1398/10/22	69,840	69,840	69,840	69,840	5.00	72	71K	5B
1398/10/21	66,515	66,515	66,515	66,515	2.00	27	12K	798M
1398/10/18	64,198	64,198	64,198	65,211	(0.45)	12	3K	175M
1398/10/17	65,000	64,107	70,790	65,508	(2.92)	116	36K	2B
1398/10/15	66,685	66,685	72,900	67,481	(3.87)	398	276K	19B
1398/10/14	70,194	70,194	70,194	70,194	(5.0)	95	26K	2B
1398/10/11	73,900	71,000	73,900	73,888	4.98	434	306K	23B
1398/10/10	70,390	69,000	70,390	70,381	4.99	334	248K	17B
1398/10/09	67,060	66,050	67,061	67,039	4.96	157	64K	4B
1398/10/08	62,000	61,050	64,060	63,868	4.68	186	160K	10B
1398/09/30	60,500	60,300	62,995	61,010	(0.27)	172	58K	4B
1398/09/27	63,855	61,000	63,855	61,175	(1.21)	108	32K	2B
1398/09/26	64,580	61,001	64,580	61,922	(1.61)	119	28K	2B
1398/09/25	64,500	61,300	64,500	62,934	(2.2)	169	59K	4B
1398/09/24	63,925	61,601	64,680	64,350	4.34	244	219K	14B
1398/09/23	58,750	58,750	63,157	61,671	2.53	302	215K	13B
1398/09/20	62,340	59,103	62,340	60,150	(1.1)	128	38K	2B
1398/09/19	57,900	57,890	62,790	60,816	(0.02)	395	194K	12B
1398/09/18	61,701	60,680	62,969	60,829	(4.77)	461	143K	9B
1398/09/17	65,000	61,051	65,690	63,873	1.81	363	210K	13B
1398/09/16	61,082	61,081	62,846	62,739	4.82	311	173K	11B
1398/09/13	57,671	57,671	60,180	59,854	4.43	215	87K	5B
1398/09/12	55,999	55,041	58,696	57,315	1.16	364	118K	7B
1398/09/11	55,221	54,000	57,999	56,657	2.20	122	40K	2B
1398/09/10	55,999	53,910	58,000	55,439	(1.11)	323	123K	7B
1398/09/09	57,025	53,600	57,025	56,064	1.24	135	36K	2B
1398/09/06	54,699	53,112	55,921	55,378	3.98	260	104K	6B
1398/09/05	54,998	52,000	54,998	53,259	(0.85)	159	35K	2B
1398/09/04	54,250	53,080	54,999	53,713	1.19	116	24K	1B
1398/09/03	54,252	51,503	54,252	53,080	2.73	154	52K	3B
1398/09/02	53,000	50,000	53,000	51,669	0.38	134	46K	2B
1398/08/29	51,001	51,001	52,000	51,471	0.95	67	16K	807M
1398/08/28	52,000	50,000	52,799	50,987	0.67	116	17K	873M
1398/08/27	52,800	50,010	52,800	50,649	(0.21)	50	8K	411M
1398/08/26	52,101	50,696	54,999	50,754	(4.89)	148	65K	3B
1398/08/25	52,100	52,100	55,980	53,364	(1.28)	81	21K	1B
1398/08/22	53,601	53,306	55,990	54,054	(1.01)	103	46K	3B
1398/08/21	56,390	53,300	56,390	54,605	0.58	111	36K	2B
1398/08/20	53,001	53,001	55,898	54,290	0.46	73	11K	591M
1398/08/19	53,300	53,300	55,400	54,039	(0.5)	44	9K	468M
1398/08/18	52,366	52,366	57,190	54,313	(0.81)	100	22K	1B
1398/08/14	56,400	53,901	56,400	54,756	1.46	71	20K	1B
1398/08/13	57,000	53,200	57,000	53,966	(2.26)	137	33K	2B
1398/08/12	57,300	54,703	57,300	55,212	(3.87)	148	32K	2B
1398/08/11	59,897	56,392	61,001	57,433	(3.24)	224	85K	5B
1398/08/08	57,949	57,000	59,462	59,359	4.82	113	45K	3B
1398/08/06	56,000	55,552	57,900	56,631	2.61	233	60K	3B
1398/08/04	55,900	52,011	55,978	55,190	1.62	60	13K	725M
1398/08/01	55,520	52,710	56,698	54,310	(0.96)	111	25K	1B
1398/07/30	52,873	53,000	55,516	54,838	3.72	140	44K	2B
1398/07/29	52,871	52,871	54,000	52,873	(5.0)	156	66K	3B
1398/07/28	59,000	55,266	60,460	55,653	(4.33)	132	43K	2B
1398/07/24	56,012	56,012	60,000	58,174	(1.33)	165	57K	3B
1398/07/23	61,183	58,726	63,000	58,959	(4.62)	172	54K	3B
1398/07/22	60,000	59,300	63,850	61,816	0.02	251	52K	3B
1398/07/21	59,000	59,000	64,676	61,806	0.34	267	165K	10B
1398/07/20	66,629	60,300	66,629	61,597	(2.96)	355	130K	8B
1398/07/17	60,661	60,317	66,651	63,473	(0.02)	291	165K	10B
1398/07/16	62,990	60,838	67,000	63,487	(0.86)	410	174K	11B
1398/07/15	67,549	62,783	67,549	64,040	(3.1)	730	348K	22B
1398/07/14	66,590	64,031	66,607	66,087	4.18	556	280K	19B
1398/07/13	63,663	61,637	64,030	63,436	4.03	408	199K	13B
1398/07/10	60,199	58,765	61,637	60,981	3.88	646	468K	29B
1398/07/09	58,765	57,130	58,765	58,702	4.89	456	425K	25B
1398/07/08	56,200	52,251	57,709	55,967	1.83	530	252K	14B
1398/07/07	56,450	54,500	56,450	54,961	(2.24)	186	73K	4B
1398/07/06	54,800	54,800	56,378	56,219	4.70	282	130K	7B
1398/07/03	52,850	52,201	55,000	53,694	0.54	290	94K	5B
1398/07/02	55,749	52,307	55,749	53,408	(1.24)	214	98K	5B
1398/07/01	54,786	53,005	56,695	54,079	(0.77)	260	86K	5B
1398/06/31	53,000	53,000	56,900	54,500	(0.5)	189	53K	3B
1398/06/30	52,000	52,000	56,000	54,776	1.97	141	48K	3B
1398/06/27	55,818	53,410	56,000	53,719	(4.45)	263	73K	4B
1398/06/26	58,887	55,012	58,887	56,221	(1.86)	209	55K	3B
1398/06/25	58,000	55,700	58,698	57,285	2.04	265	92K	5B
1398/06/24	58,997	55,501	58,997	56,141	(2.12)	226	53K	3B
1398/06/23	61,600	55,909	61,600	57,357	(2.54)	480	186K	11B
1398/06/20	58,000	56,001	59,934	58,850	3.10	498	247K	15B
1398/06/17	58,990	56,352	58,990	57,080	(3.77)	552	140K	8B
1398/06/16	59,998	58,000	62,000	59,317	(0.16)	761	358K	21B
1398/06/13	59,420	58,500	59,423	59,413	4.98	312	251K	15B
1398/06/12	56,700	54,600	56,751	56,594	4.71	268	148K	8B
1398/06/11	52,530	52,530	54,487	54,049	4.15	676	343K	19B
1398/06/10	52,980	50,800	52,980	51,893	2.33	384	124K	6B
1398/06/09	54,799	49,721	54,799	50,713	(3.1)	445	153K	8B
1398/06/06	53,888	51,907	53,888	52,337	(4.21)	278	126K	7B
1398/06/05	55,095	52,591	55,096	54,638	4.13	473	148K	8B
1398/06/04	52,591	51,400	52,591	52,473	4.76	279	176K	9B
1398/06/03	52,000	49,793	52,500	50,087	(4.44)	521	166K	8B
1398/06/02	54,022	50,001	54,022	52,413	1.87	900	510K	27B
1398/05/30	51,450	51,450	51,450	51,450	5.00	67	42K	2B
1398/05/28	49,000	49,000	49,000	49,000	5.00	93	74K	4B
1398/05/27	46,667	46,667	46,667	46,667	5.00	106	45K	2B
1398/05/26	43,006	43,006	44,838	44,445	4.08	166	81K	4B
1398/05/23	42,801	42,192	43,947	42,703	(0.75)	374	131K	6B
1398/05/22	44,010	42,277	44,299	43,026	(3.1)	228	66K	3B
1398/05/20	43,910	43,910	44,997	44,401	0.75	204	51K	2B
1398/05/19	43,550	43,550	44,550	44,071	1.49	180	46K	2B
1398/05/16	43,500	42,902	44,179	43,425	(1.4)	174	65K	3B
1398/05/15	45,482	43,100	45,482	44,042	(0.86)	92	22K	960M
1398/05/14	44,999	43,400	45,200	44,426	1.36	147	81K	4B
1398/05/13	44,120	43,000	45,000	43,829	(2.66)	215	54K	2B
1398/05/12	47,300	43,701	47,300	45,025	(0.19)	97	33K	1B
1398/05/09	48,249	44,000	48,249	45,110	(1.92)	186	49K	2B
1398/05/08	45,400	42,534	46,531	45,992	3.78	303	130K	6B
1398/05/07	46,940	43,850	46,940	44,316	(3.94)	273	89K	4B
1398/05/06	50,760	45,935	50,760	46,136	(4.58)	318	118K	5B
1398/05/05	48,837	44,189	48,837	48,352	3.96	151	147K	7B
1398/05/02	49,000	45,506	49,000	46,512	(2.1)	155	43K	2B
1398/04/25	50,307	47,519	50,307	47,811	(4.42)	263	127K	6B
1398/04/24	49,999	48,100	50,996	50,020	0.35	270	97K	5B
1398/04/23	51,880	48,101	51,880	49,846	(0.1)	197	50K	2B
1398/04/22	53,690	49,476	53,690	49,897	(4.19)	291	78K	4B
1398/04/19	52,550	48,243	53,041	52,080	3.09	156	62K	3B
1398/04/18	49,013	48,050	51,462	50,517	3.07	352	123K	6B
1398/04/17	48,799	48,000	49,797	49,012	2.50	196	72K	4B
1398/04/16	47,528	47,525	49,460	47,816	(4.27)	294	99K	5B
1398/04/15	51,281	49,069	52,000	49,950	(3.29)	248	85K	4B
1398/04/12	52,500	50,306	52,500	51,651	(0.66)	159	61K	3B
1398/04/11	52,738	51,000	53,000	51,995	1.81	224	77K	4B
1398/04/10	52,709	50,006	52,709	51,073	(0.99)	207	71K	4B
1398/04/09	52,739	51,000	52,739	51,586	(1.04)	291	94K	5B
1398/04/05	54,490	51,500	54,490	52,127	(2.44)	241	75K	4B
1398/04/04	52,704	52,500	54,990	53,433	0.61	243	89K	5B
1398/04/03	55,150	52,010	55,150	53,107	(2.49)	354	173K	9B
1398/04/02	56,150	51,018	56,150	54,463	1.75	248	90K	5B
1398/04/01	50,014	50,010	54,398	53,528	3.30	337	105K	6B
1398/03/29	54,600	51,514	54,600	51,817	(4.44)	484	206K	11B
1398/03/28	55,574	51,000	55,574	54,225	2.45	515	255K	14B
1398/03/27	52,928	52,928	52,928	52,928	5.00	60	15K	815M
1398/03/26	50,408	50,408	50,408	50,408	5.00	111	80K	4B
1398/03/25	46,800	46,500	48,525	48,008	3.88	161	118K	6B
1398/03/22	45,199	43,520	46,500	46,215	4.36	545	259K	12B
1398/03/21	46,800	43,605	46,800	44,286	(2.49)	205	70K	3B
1398/03/20	45,800	44,711	46,520	45,416	(0.2)	217	78K	4B
1398/03/19	43,350	43,350	45,950	45,509	3.98	261	141K	6B
1398/03/18	45,219	43,020	45,219	43,767	1.40	142	27K	1B
1398/03/13	44,850	42,282	44,850	43,162	(2.56)	223	82K	4B
1398/03/12	44,012	43,521	44,700	44,296	0.34	139	60K	3B
1398/03/11	45,800	44,012	45,800	44,146	(4.71)	176	85K	4B
1398/03/08	46,715	43,263	47,501	46,328	1.73	308	184K	9B
1398/03/07	44,850	44,800	45,712	45,539	4.60	270	139K	6B
1398/03/05	42,850	41,680	43,863	43,536	4.22	264	167K	7B
1398/03/04	43,217	41,611	43,220	41,775	(4.63)	204	128K	5B
1398/03/01	45,989	43,216	45,989	43,801	(0.91)	89	16K	708M
1398/02/31	44,990	43,216	46,200	44,202	(1.61)	163	55K	2B
1398/02/30	44,653	42,500	46,250	44,927	0.98	172	59K	3B
1398/02/29	44,652	42,500	44,654	44,491	4.62	150	81K	4B
1398/02/28	41,950	41,067	43,676	42,528	2.24	228	146K	6B
1398/02/25	42,810	40,808	42,811	41,597	(2.55)	200	95K	4B
1398/02/24	42,592	40,826	44,790	42,685	(0.67)	415	159K	7B
1398/02/23	45,300	42,592	45,300	42,974	(4.15)	350	136K	6B
1398/02/22	46,900	44,000	46,900	44,833	(0.14)	217	69K	3B
1398/02/21	45,150	43,250	45,153	44,898	4.41	172	85K	4B
1398/02/18	40,250	40,250	44,395	43,003	1.71	293	126K	5B
1398/02/17	44,000	41,872	44,600	42,281	(4.07)	188	175K	7B
1398/02/16	47,483	44,014	47,483	44,075	(4.87)	270	276K	12B
1398/02/15	48,300	44,800	48,309	46,330	(1.6)	253	138K	6B
1398/02/14	48,114	46,007	48,993	47,081	0.47	258	99K	5B
1398/02/11	47,999	45,500	47,999	46,863	(0.71)	285	73K	3B
1398/02/10	46,040	46,040	47,569	47,198	4.18	325	242K	11B
1398/02/09	43,700	43,538	45,919	45,304	3.59	240	108K	5B
1398/02/08	43,532	43,532	46,000	43,733	(4.56)	695	469K	21B
1398/02/07	46,759	44,000	46,759	45,823	2.90	809	529K	24B
1398/02/04	44,444	43,550	44,622	44,533	4.79	391	227K	10B
1398/02/03	40,830	40,830	42,871	42,498	4.09	517	459K	20B
1398/02/02	40,830	40,830	40,830	40,830	5.00	77	110K	4B
1398/01/31	38,886	38,886	38,886	38,886	5.00	34	62K	2B
1398/01/28	37,037	37,000	37,037	37,035	4.99	86	85K	3B
1398/01/27	34,707	32,748	36,193	35,274	2.33	388	549K	19B
1398/01/26	34,000	33,650	34,673	34,470	4.28	324	286K	10B
1398/01/25	33,300	32,799	33,300	33,055	(0.84)	264	120K	4B
1398/01/24	33,900	31,980	34,500	33,336	0.95	446	355K	12B
1398/01/21	33,355	31,688	33,355	33,022	3.95	120	119K	4B
1398/01/19	30,421	30,000	31,942	31,767	4.42	246	215K	7B
1398/01/18	28,805	28,805	31,570	30,421	1.18	378	306K	9B
1398/01/17	31,094	28,135	31,094	30,067	1.53	574	666K	20B
1398/01/11	29,614	29,614	29,614	29,614	5.00	50	167K	5B
1398/01/10	28,204	28,204	28,204	28,204	5.00	18	19K	525M
1398/01/07	26,500	26,500	26,996	26,861	4.47	37	98K	3B
1398/01/06	25,900	25,001	26,095	25,711	3.45	65	147K	4B
1398/01/05	24,855	24,500	24,856	24,853	4.98	37	56K	1B
1397/12/28	23,999	23,000	23,999	23,673	3.18	153	87K	2B
1397/12/27	23,300	22,020	23,499	22,944	0.85	162	128K	3B
1397/12/26	22,778	22,301	22,778	22,750	4.87	129	119K	3B
1397/12/25	21,500	20,804	22,105	21,694	3.04	117	103K	2B
1397/12/22	20,907	20,050	21,600	21,053	0.05	96	126K	3B
1397/12/21	21,010	20,965	21,200	21,043	(0.13)	42	52K	1B
1397/12/20	21,790	20,906	21,790	21,071	(1.06)	104	69K	1B
1397/12/19	21,304	20,509	21,500	21,297	(0.46)	30	19K	397M
1397/12/18	21,959	21,300	21,959	21,395	0.44	52	35K	748M
1397/12/15	21,990	21,057	21,990	21,301	0.13	56	19K	396M
1397/12/14	21,690	21,001	21,830	21,274	(0.41)	45	14K	306M
1397/12/13	21,380	21,380	21,900	21,361	0.99	54	15K	316M
1397/12/12	21,399	20,930	21,399	21,152	0.96	103	54K	1B
1397/12/11	20,380	20,371	21,478	20,951	(1.27)	69	34K	722M
1397/12/08	20,911	20,700	21,500	21,220	1.65	67	31K	652M
1397/12/07	21,000	20,799	21,399	20,876	(4.65)	83	54K	1B
1397/12/06	22,450	21,710	22,847	21,893	(4.2)	154	82K	2B
1397/12/05	23,360	22,425	23,360	22,852	2.31	143	57K	1B
1397/12/04	22,342	21,412	22,342	22,336	4.97	106	226K	5B
1397/12/01	20,739	20,739	21,411	21,279	4.35	53	52K	1B
1397/11/30	20,479	19,706	20,739	20,392	3.23	120	47K	956M
1397/11/29	19,000	19,000	19,919	19,753	2.16	77	36K	711M
1397/11/28	19,500	18,965	19,700	19,336	(3.14)	123	103K	2B
1397/11/27	20,954	19,861	20,954	19,962	(0.5)	88	31K	614M
1397/11/24	20,201	19,800	20,498	20,062	(1.24)	113	80K	2B
1397/11/23	19,500	19,500	20,500	20,314	0.28	81	41K	831M
1397/11/21	20,030	20,000	21,480	20,258	(3.44)	125	82K	2B
1397/11/17	21,050	20,891	21,897	20,980	(0.41)	53	33K	684M
1397/11/16	22,977	20,834	22,977	21,066	(3.94)	231	148K	3B
1397/11/15	22,100	21,447	23,000	21,930	(2.86)	132	75K	2B
1397/11/14	23,119	21,890	23,119	22,575	(1.99)	77	45K	1B
1397/11/13	23,980	21,850	23,980	23,033	0.35	159	212K	5B
1397/11/10	22,200	22,200	22,991	22,953	4.82	144	207K	5B
1397/11/09	21,212	21,200	22,600	21,897	0.51	121	71K	2B
1397/11/08	21,801	21,755	22,550	21,785	(4.87)	221	115K	3B
1397/11/07	23,419	21,385	23,420	22,900	2.64	314	202K	5B
1397/11/06	21,878	21,876	22,350	22,311	4.82	185	166K	4B
1397/11/03	20,790	20,790	21,352	21,286	4.67	199	112K	2B
1397/11/02	19,302	19,302	20,790	20,336	2.71	102	45K	911M
1397/11/01	19,701	19,151	20,499	19,800	(0.49)	114	113K	2B
1397/10/30	20,800	19,360	20,800	19,898	(2.36)	215	158K	3B
1397/10/29	20,600	20,000	21,000	20,378	1.01	113	106K	2B
1397/10/26	20,300	20,081	20,699	20,174	(1.33)	126	106K	2B
1397/10/25	21,382	20,101	21,847	20,445	(3.01)	125	96K	2B
1397/10/24	20,915	20,306	21,613	21,080	2.41	190	124K	3B
1397/10/23	20,200	20,000	20,871	20,584	3.55	89	64K	1B
1397/10/22	20,789	19,140	20,789	19,879	(1.28)	95	73K	1B
1397/10/19	20,195	19,400	20,196	20,136	4.68	133	183K	4B
1397/10/17	20,000	18,757	20,000	19,235	0.60	67	29K	558M
1397/10/16	20,587	18,815	20,587	19,120	(3.46)	148	134K	3B
1397/10/15	20,005	19,501	20,088	19,805	(1.01)	45	41K	807M
1397/10/12	20,400	20,000	20,400	20,007	(1.46)	67	62K	1B
1397/10/11	20,590	20,000	20,590	20,304	0.99	74	68K	1B
1397/10/10	20,196	19,800	20,550	20,104	0.91	91	48K	960M
1397/10/09	20,001	19,800	20,800	19,922	(4.41)	194	173K	3B
1397/10/08	20,842	20,842	20,842	20,842	(5.0)	77	68K	1B
1397/10/05	22,167	21,112	22,167	21,938	3.91	271	422K	9B
1397/10/04	21,112	21,112	21,112	21,112	5.00	17	25K	518M
1397/10/03	20,140	19,900	20,195	20,107	4.54	81	76K	2B
1397/10/02	19,950	18,951	20,001	19,234	(3.57)	65	75K	1B
1397/10/01	19,700	19,377	20,020	19,946	(2.21)	23	13K	254M
1397/09/28	19,700	19,700	21,390	20,396	(0.87)	25	9K	183M
1397/09/27	20,968	20,220	20,968	20,576	(0.13)	39	24K	500M
1397/09/26	20,272	20,222	20,969	20,603	1.38	79	22K	453M
1397/09/25	22,275	20,272	22,275	20,322	(4.76)	143	196K	4B
1397/09/24	22,999	21,118	22,999	21,338	(4.01)	90	60K	1B
1397/09/21	22,285	22,147	23,135	22,229	(4.65)	92	52K	1B
1397/09/20	23,800	22,700	23,800	23,312	(0.48)	21	5K	114M
1397/09/19	22,667	22,667	23,055	23,425	(1.68)	29	9K	218M
1397/09/18	24,500	22,681	24,500	23,825	0.18	44	10K	247M
1397/09/17	24,200	23,227	24,490	23,783	(2.72)	99	30K	723M
1397/09/14	24,751	24,150	24,939	24,449	(3.29)	63	46K	1B
1397/09/13	26,566	24,500	26,566	25,280	(0.24)	19	4K	102M
1397/09/12	25,500	25,250	25,950	25,341	0.22	29	10K	265M
1397/09/11	25,999	25,103	25,999	25,285	1.78	38	12K	298M
1397/09/10	25,000	24,805	25,998	24,843	(4.85)	94	75K	2B
1397/09/07	27,995	25,800	27,995	26,110	(3.56)	73	28K	734M
1397/09/06	27,059	27,059	28,000	27,074	(4.95)	67	47K	1B
1397/09/05	28,261	28,252	29,738	28,483	(4.22)	46	16K	452M
1397/09/03	30,060	28,700	30,060	29,738	1.99	57	28K	819M
1397/08/30	28,570	28,250	29,556	29,159	3.59	101	51K	1B
1397/08/29	29,698	27,699	30,095	28,149	(3.45)	85	69K	2B
1397/08/28	28,351	28,351	31,220	29,156	(2.3)	132	94K	3B
1397/08/27	29,843	29,843	29,843	29,843	(5.0)	30	31K	940M
1397/08/26	31,407	31,407	32,800	31,413	(4.98)	76	46K	1B
1397/08/23	35,887	32,882	35,887	33,060	(4.48)	111	52K	2B
1397/08/22	34,883	33,139	36,627	34,612	4.18	259	561K	19B
1397/08/21	33,222	33,222	33,222	33,222	5.00	12	18K	603M
1397/08/20	31,640	31,640	31,640	31,640	5.00	20	18K	557M
1397/08/19	30,135	30,135	30,135	30,134	5.00	18	17K	525M
1397/08/15	28,700	27,900	28,731	28,700	4.89	56	49K	1B
1397/08/14	25,471	25,471	27,900	27,363	2.93	89	51K	1B
1397/08/13	26,600	26,550	27,000	26,583	(4.88)	154	147K	4B
1397/08/12	27,254	27,254	28,700	27,947	(2.58)	55	75K	2B
1397/08/09	30,500	28,571	30,500	28,688	(4.61)	75	109K	3B
1397/08/07	28,569	28,569	31,575	30,074	0.01	194	177K	5B
1397/08/06	29,568	29,568	29,568	30,072	(3.38)	31	10K	305M
1397/08/05	31,124	31,124	31,124	31,124	(5.0)	30	40K	1B
1397/08/02	31,520	31,520	31,520	32,762	(1.25)	6	3K	97M
1397/08/01	33,178	33,178	33,178	33,178	(5.0)	12	12K	408M
1397/07/30	34,924	34,924	34,924	34,924	(5.0)	26	120K	4B
1397/07/29	36,759	36,759	38,000	36,762	(4.99)	75	56K	2B
1397/07/28	41,999	38,673	41,999	38,693	(4.95)	271	398K	15B
1397/07/25	38,454	38,454	42,450	40,708	0.57	72	61K	2B
1397/07/24	39,435	39,435	43,578	40,477	(2.49)	87	38K	2B
1397/07/23	38,078	38,078	42,086	41,510	3.56	102	66K	3B
1397/07/22	38,109	38,109	38,109	40,082	(0.08)	3	192	7M
1397/07/21	40,149	40,017	43,994	40,114	(4.77)	26	45K	2B
1397/07/18	41,301	41,298	44,999	42,123	(3.1)	75	61K	3B
1397/07/17	42,145	42,145	46,499	43,471	(2.01)	112	81K	4B
1397/07/16	44,363	44,363	44,363	44,363	(5.0)	33	18K	809M
1397/07/15	45,015	45,015	49,000	46,697	(1.45)	200	147K	7B
1397/07/14	51,000	46,201	51,000	47,384	(2.57)	129	192K	9B
1397/07/11	47,500	47,470	49,875	48,632	7.48	170	125K	6B
1397/07/09	45,616	45,616	45,616	45,247	4.15	2	11K	480M
1397/07/08	43,444	43,444	43,444	43,444	5.00	23	34K	1B
1397/07/07	41,376	41,376	41,376	41,376	5.00	19	40K	2B
1397/07/04	39,406	39,406	39,406	39,406	5.00	15	15K	589M
1397/07/03	36,544	36,544	40,390	37,530	(2.44)	345	746K	28B
1397/07/02	38,467	38,467	38,467	38,467	(5.0)	30	31K	1B
1397/07/01	39,708	39,708	39,708	40,491	(3.12)	28	8K	298M
1397/06/31	41,797	41,797	41,797	41,797	(5.0)	42	34K	1B
1397/06/27	45,000	42,750	47,200	43,996	14.90	220	353K	16B
1397/06/20	38,312	35,002	38,312	38,290	4.94	38	41K	2B
1397/06/19	34,761	34,761	36,499	36,488	10.22	56	113K	4B
1397/06/18	33,106	33,106	33,106	33,106	5.00	8	17K	551M
1397/06/17	31,530	31,530	31,530	31,530	5.00	7	17K	525M
1397/06/14	31,152	31,152	31,152	30,029	1.21	6	7K	221M
1397/06/13	30,413	30,413	30,413	29,669	2.43	13	14K	431M
1397/06/12	28,965	28,965	28,965	28,965	5.00	23	29K	844M
1397/06/11	27,689	26,780	27,689	27,586	4.61	108	140K	4B
1397/06/10	25,505	25,505	26,780	26,371	8.56	56	88K	2B
1397/06/07	24,291	24,291	24,291	24,291	5.00	7	57K	1B
1397/06/06	23,427	23,427	23,427	23,135	3.69	11	22K	504M
1397/06/05	22,312	22,312	22,312	22,312	5.00	9	107K	2B
1397/06/04	21,250	21,250	21,250	21,250	5.00	15	30K	628M
1397/06/03	19,405	19,405	20,375	20,239	9.51	29	57K	1B
1397/05/28	18,915	18,915	18,915	18,481	2.59	10	15K	286M
1397/05/27	18,015	18,013	18,015	18,015	4.99	40	63K	1B
1397/05/24	17,160	17,100	17,160	17,158	4.99	103	173K	3B
1397/05/23	16,400	15,969	16,403	16,343	4.62	25	86K	1B
1397/05/22	15,102	15,102	15,967	15,622	(1.44)	50	274K	4B
1397/05/21	15,643	15,642	16,400	15,850	(2.4)	37	54K	849M
1397/05/20	15,940	15,940	16,269	16,239	4.80	67	80K	1B
1397/05/17	15,808	15,000	15,808	15,495	2.02	45	23K	363M
1397/05/16	15,092	15,001	15,750	15,188	5.66	73	185K	3B
1397/05/14	13,900	13,900	14,430	14,374	4.59	107	272K	4B
1397/05/13	13,800	13,206	13,807	13,743	4.51	48	41K	559M
1397/05/10	13,150	13,149	13,150	13,150	5.00	91	306K	4B
1397/05/09	12,500	11,602	12,529	12,524	4.95	52	122K	2B
1397/05/08	11,440	11,440	12,000	11,933	(0.64)	36	46K	544M
1397/05/07	12,500	11,800	12,500	12,010	(1.52)	34	62K	748M
1397/05/06	12,300	12,300	12,300	12,195	0.02	1	1K	12M
1397/05/03	12,000	12,000	12,800	12,192	(0.83)	5	18K	215M
1397/05/02	11,900	11,840	12,850	12,294	(1.36)	3	190	2M
1397/04/26	11,870	11,870	11,870	12,463	(0.25)	3	2K	24M
1397/04/25	12,797	12,000	12,797	12,494	0.08	5	2K	22M
1397/04/24	12,880	12,880	12,880	12,484	0.01	1	100	1M
1397/04/23	11,842	11,842	13,070	12,483	0.15	6	1K	17M
1397/04/20	12,342	12,341	12,998	12,464	(4.05)	24	31K	388M
1397/04/19	13,149	12,510	13,149	12,990	(1.3)	10	10K	131M
1397/04/17	13,501	12,509	13,630	13,161	0.23	31	5K	69M
1397/04/13	12,799	12,799	13,800	13,131	(0.11)	19	6K	82M
1397/04/12	12,500	12,500	13,323	13,145	3.58	71	66K	861M
1397/04/11	12,600	12,500	13,182	12,691	0.18	9	3K	44M
1397/04/10	13,190	12,197	13,479	12,668	(1.32)	46	27K	339M
1397/04/09	13,878	12,580	13,878	12,838	(3.03)	20	27K	336M
1397/04/06	13,944	13,070	13,944	13,239	(3.73)	33	43K	568M
1397/04/05	13,943	13,250	13,945	13,752	(1.38)	33	34K	461M
1397/04/04	13,945	13,943	13,945	13,945	5.00	44	122K	2B
1397/04/03	13,454	13,454	13,454	13,281	3.64	11	29K	392M
1397/04/02	13,154	13,154	13,154	12,814	2.28	6	18K	240M
1397/03/30	12,820	12,820	12,820	12,528	2.60	20	22K	282M
1397/03/29	12,350	12,350	12,597	12,210	1.44	23	16K	202M
1397/03/28	12,001	12,001	12,001	12,037	0.0	2	450	5M
1397/03/27	12,000	12,000	12,343	12,037	1.82	14	23K	280M
1397/03/23	12,146	11,401	12,290	11,822	0.99	14	13K	152M
1397/03/22	11,742	11,742	11,999	11,706	0.05	10	4K	45M
1397/03/21	11,592	11,161	11,592	11,700	(0.41)	12	4K	49M
1397/03/20	12,100	11,217	12,100	11,748	(0.07)	9	2K	19M
1397/03/19	12,100	11,390	12,100	11,756	(0.39)	9	5K	62M
1397/03/13	11,999	10,991	12,140	11,802	2.01	17	31K	366M
1397/03/06	12,100	12,000	12,100	11,569	0.18	7	2K	22M
1397/03/05	12,121	12,121	12,121	11,548	0.03	2	322	4M
1397/03/02	12,112	12,000	12,112	11,544	0.07	7	666	8M
1397/03/01	11,500	11,495	11,600	11,536	(4.57)	11	39K	443M
1397/02/30	12,499	12,499	12,500	12,089	0.05	5	612	8M
1397/02/29	11,750	11,749	12,300	12,083	(2.29)	27	21K	252M
1397/02/26	12,134	12,134	12,500	12,366	(3.18)	12	26K	312M
1397/02/25	12,996	12,153	13,000	12,772	(0.16)	23	13K	160M
1397/02/24	12,699	12,250	12,699	12,792	(0.32)	10	3K	36M
1397/02/23	12,940	12,940	12,940	12,833	0.0	1	87	1M
1397/02/22	12,967	12,949	12,967	12,833	0.02	6	684	9M
1397/02/18	12,347	12,347	12,999	12,831	(1.27)	11	10K	123M
1397/02/17	12,352	12,352	12,352	12,996	(0.05)	3	361	4M
1397/02/16	12,382	12,382	12,382	13,002	(0.24)	4	2K	22M
1397/02/15	12,414	12,414	12,500	13,033	(0.26)	6	2K	26M
1397/02/11	12,990	12,427	12,990	13,067	(0.11)	6	1K	17M
1397/02/10	13,000	13,000	13,000	13,081	0.0	1	77	1M
1397/02/05	13,490	12,384	13,595	13,081	0.40	11	5K	71M
1397/02/04	13,300	12,450	13,555	13,029	0.88	22	10K	133M
1397/02/03	12,920	12,853	12,920	12,915	4.96	40	47K	604M
1397/02/02	12,297	12,297	12,940	12,305	(4.94)	39	46K	567M
1397/02/01	12,368	12,368	12,368	12,944	(0.57)	5	4K	54M
1397/01/29	12,655	12,655	12,655	13,018	(2.27)	10	17K	214M
1397/01/28	12,738	12,738	13,000	13,321	(0.65)	11	5K	65M
1397/01/27	12,760	12,760	13,299	13,408	(0.17)	8	1K	17M
1397/01/26	12,772	12,772	12,772	13,431	(0.1)	3	700	9M
1397/01/22	13,575	12,826	13,577	13,444	(0.42)	19	4K	48M
1397/01/21	13,670	12,990	13,670	13,501	(1.24)	22	15K	200M
1397/01/20	13,675	13,620	13,675	13,671	4.97	87	111K	2B
1397/01/19	13,323	13,323	13,323	13,024	2.64	7	21K	281M
1397/01/18	13,157	13,157	13,158	12,689	1.25	4	10K	131M
1397/01/15	12,889	12,888	12,889	12,532	2.09	18	17K	221M
1397/01/14	12,787	12,787	12,787	12,276	0.80	6	7K	83M
1397/01/08	12,756	12,755	12,756	12,179	0.25	9	2K	27M
1397/01/07	12,219	12,000	12,328	12,149	3.48	37	116K	1B
1397/01/06	12,222	12,000	12,222	11,741	0.13	7	1K	17M
1396/12/28	12,160	12,156	12,253	11,726	0.47	7	4K	51M
1396/12/27	11,645	11,645	12,149	11,671	0.86	16	10K	121M
1396/12/23	11,113	11,113	11,113	11,571	(0.03)	1	256	3M
1396/12/22	11,679	11,111	11,679	11,574	(0.08)	4	971	11M
1396/12/21	11,679	11,551	11,679	11,583	(0.02)	5	3K	37M
1396/12/20	11,650	11,600	11,668	11,585	3.04	10	40K	459M
1396/12/19	11,698	11,100	11,700	11,243	(0.19)	14	13K	142M
1396/12/16	11,700	11,015	11,700	11,264	0.07	3	971	11M
1396/12/15	11,500	11,500	11,500	11,256	0.01	1	121	1M
1396/12/14	11,580	10,820	11,706	11,255	0.35	24	7K	78M
1396/12/13	11,630	11,589	11,630	11,216	0.09	3	1K	13M
1396/12/12	10,890	10,890	10,892	11,206	(0.05)	9	850	9M
1396/12/09	11,763	11,749	11,763	11,212	0.06	3	523	6M
1396/12/08	11,650	10,857	11,660	11,205	(1.95)	19	26K	289M
1396/12/07	11,532	11,200	11,532	11,428	(0.01)	3	329	4M
1396/12/06	11,749	11,749	11,749	11,429	0.01	1	112	1M
1396/12/05	11,100	10,951	11,100	11,428	(0.44)	8	4K	47M
1396/12/02	10,966	10,966	11,780	11,479	0.02	5	375	4M
1396/11/30	11,849	10,930	11,849	11,477	(0.1)	5	1K	13M
1396/11/29	11,850	11,850	11,850	11,489	0.02	1	220	3M
1396/11/28	11,510	11,510	11,900	11,487	0.13	18	7K	76M
1396/11/25	11,010	11,010	11,500	11,472	(1.01)	8	11K	118M
1396/11/24	11,960	10,985	11,979	11,589	0.23	10	3K	41M
1396/11/23	11,900	11,500	11,900	11,562	0.08	3	1K	14M
1396/11/21	11,830	11,094	12,000	11,553	0.26	18	8K	97M
1396/11/18	11,490	11,000	11,856	11,523	2.05	17	20K	233M
1396/11/17	10,739	10,739	11,740	11,292	(0.11)	9	2K	18M
1396/11/16	10,858	10,858	11,000	11,304	(1.09)	22	10K	109M
1396/11/15	10,921	10,921	10,921	11,429	(0.57)	6	5K	54M
1396/11/14	11,550	11,058	11,550	11,495	(1.25)	19	11K	120M
1396/11/11	11,899	11,066	11,899	11,640	0.09	13	9K	102M
1396/11/10	11,104	11,104	11,165	11,630	(0.26)	7	2K	28M
1396/11/09	11,650	11,271	12,000	11,660	0.25	19	4K	52M
1396/11/07	12,050	11,054	12,122	11,631	(0.03)	15	5K	54M
1396/11/04	11,733	11,493	12,000	11,635	(3.82)	34	36K	416M
1396/11/03	12,300	12,300	12,340	12,097	0.17	3	4K	51M
1396/11/02	12,455	11,702	12,455	12,077	0.64	18	13K	154M
1396/11/01	12,186	11,700	12,186	12,000	3.39	72	156K	2B
1396/10/30	11,606	11,606	11,606	11,606	4.99	18	63K	735M
1396/10/27	11,605	11,605	11,605	11,054	0.01	2	101	1M
1396/10/26	11,548	11,540	11,548	11,053	0.49	9	5K	55M
1396/10/25	11,520	11,520	11,520	10,999	0.25	5	2K	27M
1396/10/24	11,401	11,401	11,401	10,972	1.04	8	10K	114M
1396/10/23	10,948	10,948	10,948	10,859	4.14	5	40K	436M
1396/10/20	10,890	10,890	10,890	10,427	0.53	11	5K	58M
1396/10/19	10,864	10,864	10,864	10,372	0.24	8	2K	26M
1396/10/18	10,774	10,774	10,774	10,347	0.84	17	8K	91M
1396/10/17	9,975	9,975	10,377	10,261	3.82	18	52K	530M
1396/10/16	9,468	9,467	9,975	9,883	(0.81)	6	8K	79M
1396/10/13	9,777	9,500	9,970	9,964	(0.08)	8	4K	37M
1396/10/12	9,835	9,835	10,000	9,972	(3.63)	36	36K	353M
1396/10/11	10,000	10,000	10,000	10,348	(0.06)	2	750	8M
1396/10/10	10,115	10,115	10,900	10,354	(2.75)	24	27K	277M
1396/10/09	10,660	10,158	10,660	10,647	(0.41)	12	4K	41M
1396/10/06	10,700	10,670	11,196	10,691	0.26	19	10K	112M
1396/10/05	10,416	10,415	10,550	10,663	(2.74)	27	24K	250M
1396/10/04	11,000	10,956	11,010	10,963	(4.93)	40	99K	1B
1396/10/03	11,500	11,221	11,500	11,532	(1.88)	17	25K	281M
1396/10/02	11,410	11,251	11,899	11,753	(0.76)	29	9K	107M
1396/09/29	11,500	11,350	11,505	11,843	(0.85)	32	8K	93M
1396/09/28	11,450	11,450	11,564	11,944	(0.03)	2	410	5M
1396/09/27	11,500	11,301	12,250	11,948	1.31	25	37K	443M
1396/09/26	11,224	11,220	12,373	11,793	(0.09)	7	1K	13M
1396/09/25	11,790	11,790	12,299	11,804	0.13	10	2K	30M
1396/09/22	11,650	11,489	11,650	11,789	(2.51)	21	21K	243M
1396/09/21	12,350	11,565	12,406	12,093	(0.58)	11	5K	61M
1396/09/20	11,900	11,900	11,900	12,163	(0.07)	2	1K	16M
1396/09/19	12,489	11,560	12,489	12,172	0.16	9	3K	42M
1396/09/14	12,280	12,125	12,550	12,152	(4.74)	22	53K	643M
1396/09/13	12,769	12,769	12,769	12,757	0.0	1	297	4M
1396/09/12	13,169	12,219	13,169	12,757	(0.82)	11	7K	87M
1396/09/11	12,700	12,700	12,865	12,862	4.97	39	45K	583M
1396/09/08	12,671	12,450	12,489	12,253	0.05	5	1K	12M
1396/09/07	12,500	12,001	12,500	12,247	(0.05)	13	3K	40M
1396/09/05	12,520	12,200	13,186	12,253	(4.56)	65	58K	708M
1396/09/04	13,181	13,181	13,199	12,838	0.23	6	3K	39M
1396/09/01	12,610	12,500	12,999	12,809	(0.61)	24	10K	124M
1396/08/30	12,950	12,601	13,198	12,888	0.03	7	2K	22M
1396/08/29	13,100	12,500	13,100	12,884	(0.11)	6	2K	27M
1396/08/27	13,200	12,500	13,200	12,898	(0.34)	13	5K	68M
1396/08/24	12,810	12,800	13,198	12,942	0.12	24	10K	136M
1396/08/23	13,150	13,150	13,200	12,927	0.32	3	5K	66M
1396/08/22	12,800	12,707	13,580	12,886	(3.66)	61	86K	1B
1396/08/21	13,010	12,800	13,010	13,375	(0.35)	9	4K	48M
1396/08/16	14,000	12,852	14,001	13,422	(0.78)	16	14K	192M
1396/08/15	14,000	13,505	14,000	13,528	0.24	5	4K	49M
1396/08/14	13,180	13,150	13,652	13,495	3.79	51	103K	1B
1396/08/13	13,000	13,000	13,300	13,002	1.54	10	96K	1B
1396/08/10	13,399	12,500	13,399	12,805	0.05	16	10K	122M
1396/08/09	13,362	13,000	13,362	12,799	0.57	12	6K	83M
1396/08/08	13,185	13,100	13,190	12,727	0.21	4	2K	29M
1396/08/07	12,350	12,302	13,200	12,700	0.59	14	7K	91M
1396/08/06	12,411	12,411	12,990	12,626	(0.18)	8	4K	52M
1396/08/03	12,602	12,354	12,650	12,649	(0.17)	14	10K	129M
1396/08/02	12,555	12,311	12,555	12,670	(0.49)	6	6K	72M
1396/08/01	13,100	12,725	13,340	12,732	(4.94)	39	75K	951M
1396/07/30	13,452	13,355	13,452	13,394	(4.72)	37	38K	511M
1396/07/29	13,620	13,620	13,994	14,057	(0.21)	7	9K	121M
1396/07/26	14,390	13,573	14,396	14,087	(1.4)	26	14K	188M
1396/07/25	14,489	14,000	14,489	14,287	1.48	8	56K	807M
1396/07/24	14,650	13,511	14,650	14,079	0.06	9	17K	236M
1396/07/23	13,624	13,624	14,001	14,070	(1.89)	11	27K	375M
1396/07/22	13,735	13,735	14,434	14,341	(0.64)	16	9K	125M
1396/07/19	14,900	13,900	14,949	14,434	0.01	9	2K	24M
1396/07/18	13,800	13,800	14,550	14,433	(0.05)	37	107K	2B
1396/07/17	14,820	14,101	15,498	14,440	(2.61)	55	42K	614M
1396/07/16	14,505	14,505	14,849	14,827	4.84	81	144K	2B
1396/07/15	13,888	13,888	14,203	14,142	4.55	30	62K	873M
1396/07/12	13,447	13,430	13,650	13,527	1.88	30	74K	1B
1396/07/11	13,290	13,005	13,447	13,277	0.59	17	22K	293M
1396/07/10	13,050	13,012	13,290	13,199	0.0	7	7K	89M
1396/07/05	13,000	13,000	13,000	13,199	(0.14)	5	3K	44M
1396/07/04	13,058	13,056	13,058	13,218	(0.16)	7	5K	59M
1396/07/03	13,290	13,090	13,290	13,239	0.0	4	546	7M
1396/07/02	12,700	12,700	13,339	13,239	0.77	14	42K	556M
1396/07/01	13,389	13,011	13,390	13,138	2.90	21	28K	376M
1396/06/29	12,257	12,256	13,077	12,768	(0.21)	50	110K	1B
1396/06/28	13,001	12,377	13,001	12,795	(1.78)	45	54K	695M
1396/06/27	12,977	12,776	13,340	13,027	(2.63)	35	53K	694M
1396/06/26	13,300	12,776	13,414	13,379	(0.12)	7	2K	32M
1396/06/25	13,200	13,150	13,456	13,395	(0.17)	15	7K	94M
1396/06/22	13,210	13,200	13,500	13,418	0.34	23	46K	613M
1396/06/21	13,200	13,150	13,600	13,372	1.72	41	71K	949M
1396/06/20	13,500	13,102	13,600	13,146	(0.07)	22	26K	339M
1396/06/19	13,201	13,105	13,201	13,155	(0.39)	8	23K	304M
1396/06/15	13,100	12,620	13,800	13,207	(0.52)	35	136K	2B
1396/06/14	13,695	13,695	13,723	13,276	1.41	4	11K	155M
1396/06/13	12,700	12,700	13,700	13,092	(1.72)	26	34K	445M
1396/06/12	12,653	12,653	13,395	13,321	4.41	31	129K	2B
1396/06/11	13,498	12,601	13,498	12,758	(2.36)	21	28K	357M
1396/06/08	13,200	12,657	13,700	13,066	(1.88)	51	108K	1B
1396/06/07	13,800	13,800	13,800	13,317	0.01	1	75	1M
1396/06/06	13,150	13,150	13,693	13,316	0.41	15	14K	188M
1396/06/05	13,200	13,150	13,350	13,262	(0.04)	16	2K	31M
1396/06/04	13,775	13,251	13,775	13,267	0.55	14	5K	75M
1396/06/01	13,582	13,153	13,582	13,195	(0.05)	11	13K	175M
1396/05/31	13,202	13,200	13,210	13,201	(1.74)	21	56K	741M
1396/05/30	13,554	13,155	13,991	13,435	(1.26)	36	74K	993M
1396/05/29	14,459	13,554	14,459	13,607	(4.63)	42	76K	1B
1396/05/28	14,000	13,542	14,507	14,267	0.17	39	27K	391M
1396/05/25	14,505	14,150	14,506	14,243	0.57	27	26K	377M
1396/05/24	13,447	13,446	14,459	14,162	0.47	25	39K	548M
1396/05/23	13,701	13,701	14,508	14,096	(1.93)	34	29K	405M
1396/05/22	13,450	13,208	14,560	14,373	3.43	101	55K	792M
1396/05/21	13,950	13,451	14,300	13,897	(0.36)	24	10K	131M
1396/05/18	14,448	13,627	14,448	13,947	(2.48)	38	40K	554M
1396/05/17	14,200	14,000	14,433	14,301	4.04	103	87K	1B
1396/05/16	13,898	13,341	13,898	13,746	(0.11)	8	3K	38M
1396/05/15	14,090	13,612	14,239	13,761	1.47	60	83K	1B
1396/05/11	13,351	13,351	14,249	13,561	(1.5)	23	23K	307M
1396/05/10	14,132	13,636	14,380	13,767	0.33	50	30K	410M
1396/05/09	14,064	13,401	14,064	13,722	2.44	77	61K	839M
1396/05/08	13,400	13,114	13,993	13,395	(0.58)	25	24K	324M
1396/05/07	13,962	13,115	14,258	13,473	(2.4)	29	55K	743M
1396/05/04	13,635	13,629	14,870	13,805	(3.77)	62	83K	1B
1396/05/03	14,505	13,970	15,100	14,346	(2.41)	37	30K	435M
1396/05/02	14,799	14,315	14,934	14,700	3.32	70	80K	1B
1396/05/01	14,669	13,524	14,700	14,227	(0.01)	73	65K	920M
1396/04/31	15,517	14,178	15,517	14,229	(4.62)	56	79K	1B
1396/04/28	14,921	14,855	14,921	14,919	4.98	78	103K	2B
1396/04/27	14,211	14,211	14,211	14,211	4.99	13	59K	839M
1396/04/26	13,591	13,500	13,854	13,535	2.58	36	25K	347M
1396/04/25	13,271	13,158	14,263	13,195	(4.73)	99	227K	3B
1396/04/24	14,840	13,822	14,985	13,850	(4.8)	75	114K	2B
1396/04/21	14,533	14,533	15,293	14,549	(4.89)	101	190K	3B
1396/04/20	16,798	15,278	16,798	15,297	(4.88)	73	71K	1B
1396/04/19	16,500	15,803	16,500	16,082	2.30	40	50K	805M
1396/04/18	15,695	15,695	16,150	15,720	(4.85)	133	189K	3B
1396/04/17	16,511	16,511	17,000	16,521	(4.94)	50	67K	1B
1396/04/14	16,539	16,539	16,539	17,380	(0.17)	4	1K	18M
1396/04/13	18,500	16,837	18,500	17,409	(1.77)	77	104K	2B
1396/04/12	17,655	17,000	17,940	17,723	3.67	120	175K	3B
1396/04/11	17,116	16,700	17,116	17,095	4.87	211	577K	10B
1396/04/10	16,301	16,301	16,301	16,301	5.00	57	315K	5B
1396/04/07	15,525	15,510	15,526	15,525	4.99	50	143K	2B
1396/04/04	14,790	14,767	14,790	14,787	14.17	24	71K	1B
1396/03/29	12,900	11,870	13,094	12,952	3.86	106	139K	2B
1396/03/28	13,018	12,414	13,247	12,471	(4.56)	52	112K	1B
1396/03/27	13,450	12,452	13,458	13,067	0.81	31	20K	258M
1396/03/24	12,787	12,787	14,000	12,962	(3.69)	180	426K	6B
1396/03/23	13,459	13,458	13,459	13,459	(4.99)	59	288K	4B
1396/03/22	14,300	14,162	14,300	14,166	(4.97)	48	38K	544M
1396/03/21	14,915	13,611	14,915	14,907	4.94	197	772K	12B
1396/03/20	14,246	14,246	14,246	14,205	4.69	23	35K	493M
1396/03/17	13,568	13,568	13,568	13,568	5.00	85	670K	9B
1396/03/16	12,922	12,922	12,922	12,922	5.00	42	214K	3B
1396/03/13	12,307	12,307	12,307	12,307	5.00	32	105K	1B
1396/03/10	12,303	12,303	12,303	11,721	0.03	2	257	3M
1396/03/09	12,190	12,190	12,190	11,718	0.93	7	8K	102M
1396/03/08	11,721	11,721	11,721	11,610	4.00	4	36K	423M
1396/03/07	11,664	11,664	11,664	11,163	0.49	5	4K	51M
1396/03/06	11,655	11,655	11,655	11,109	0.08	2	700	8M
1396/03/03	11,100	11,100	11,100	11,100	4.99	4	50K	551M
1396/03/02	10,572	10,572	10,572	10,572	5.00	6	91K	959M
1396/03/01	10,000	10,000	10,500	10,069	1.43	15	50K	508M
1395/10/29	9,927	9,926	9,927	9,927	4.99	51	267K	3B
1395/10/28	9,690	9,401	9,780	9,455	(3.18)	24	54K	512M
1395/10/27	9,451	9,450	9,999	9,766	(1.61)	36	34K	330M
1395/10/26	10,197	9,505	10,197	9,926	(0.67)	15	10K	97M
1395/10/25	10,000	9,800	10,005	9,993	4.87	108	377K	4B
1395/10/22	9,470	9,470	9,549	9,529	4.77	27	94K	895M
1395/10/20	9,590	8,903	9,590	9,095	(2.9)	33	58K	531M
1395/10/19	10,000	9,301	10,000	9,367	(4.18)	43	105K	988M
1395/10/18	9,791	9,791	9,791	9,776	4.84	25	52K	508M
1395/10/15	9,325	9,325	9,325	9,325	5.00	36	310K	3B
1395/10/14	8,500	8,484	8,916	8,881	4.58	25	92K	814M
1395/10/13	8,481	8,470	9,300	8,492	(4.74)	121	747K	6B
1395/10/12	9,092	8,894	9,339	8,915	(4.77)	56	229K	2B
1395/10/11	9,990	9,092	9,990	9,362	(2.17)	42	77K	722M
1395/10/08	10,149	9,400	10,149	9,570	(3.17)	29	107K	1B
1395/10/07	9,690	9,690	9,896	9,883	4.86	107	585K	6B
1395/10/06	8,590	8,590	9,455	9,425	4.66	32	92K	867M
1395/10/05	8,724	8,724	9,174	9,005	(1.84)	11	21K	188M
1395/10/04	9,449	8,911	9,450	9,174	(0.54)	13	20K	179M
1395/10/01	9,113	9,113	9,238	9,224	4.83	14	56K	512M
1395/09/30	9,500	8,797	9,719	8,799	(4.97)	40	211K	2B
1395/09/29	8,687	8,687	9,519	9,259	1.30	12	33K	304M
1395/09/28	9,550	8,811	9,610	9,140	(0.14)	7	3K	25M
1395/09/24	9,536	9,102	9,536	9,153	(4.47)	36	75K	688M
1395/09/23	9,969	9,413	9,969	9,581	(3.3)	31	135K	1B
1395/09/22	10,060	9,606	10,233	9,908	0.44	117	415K	4B
1395/09/21	9,865	9,660	9,865	9,865	4.99	251	2M	18B
1395/09/20	9,865	9,865	9,865	9,396	0.0	1	20	197K
1395/09/17	9,843	9,843	9,843	9,396	0.22	2	2K	24M
1395/09/16	9,765	9,765	9,765	9,375	0.81	4	9K	85M
1395/09/15	9,725	9,725	9,725	9,300	0.41	2	4K	43M
1395/09/14	9,723	9,723	9,723	9,262	0.02	1	280	3M
1395/09/13	9,670	9,670	9,670	9,260	0.54	3	6K	57M
1395/09/09	9,668	9,668	9,668	9,210	0.02	1	185	2M
1395/09/07	9,645	9,645	9,645	9,208	0.24	5	3K	26M
1395/09/06	9,574	9,574	9,574	9,186	0.73	3	8K	77M
1395/09/03	9,530	9,530	9,530	9,119	0.46	6	5K	50M
1395/09/02	9,455	9,455	9,455	9,077	0.80	19	9K	84M
1395/09/01	9,438	9,438	9,438	9,005	0.18	3	2K	19M
1395/08/29	9,378	9,378	9,378	8,989	0.64	7	7K	67M
1395/08/26	9,205	9,205	9,364	8,932	0.15	5	2K	19M
1395/08/25	8,749	8,158	9,016	8,919	3.87	72	263K	2B
1395/08/24	9,010	8,160	9,010	8,587	(0.01)	27	43K	366M
1395/08/23	8,595	8,250	8,595	8,588	4.91	37	141K	1B
1395/08/22	8,186	8,186	8,186	8,186	4.99	13	64K	525M
1395/08/19	8,051	8,051	8,051	7,797	1.68	20	22K	181M
1395/08/18	8,047	8,047	8,047	7,668	0.05	3	701	6M
1395/08/17	7,985	7,985	7,991	7,664	0.70	15	9K	74M
1395/08/16	8,000	7,486	8,050	7,611	(3.4)	55	82K	620M
1395/08/15	7,879	7,874	7,879	7,879	5.00	65	174K	1B
1395/08/12	7,050	7,050	7,513	7,504	4.86	30	74K	553M
1395/08/11	7,061	7,053	7,114	7,156	(3.38)	51	52K	368M
1395/08/10	7,365	7,365	7,990	7,406	(4.46)	126	201K	1B
1395/08/09	7,458	7,458	7,458	7,752	(1.25)	6	16K	119M
1395/08/08	7,459	7,459	7,459	7,850	(0.01)	2	122	910K
1395/08/05	7,475	7,475	7,475	7,851	(0.22)	4	3K	21M
1395/08/02	7,488	7,488	7,488	7,868	(0.18)	3	2K	17M
1395/07/07	7,489	7,489	7,489	7,882	(0.01)	1	121	906K
1395/06/20	7,518	7,518	7,518	7,883	(0.38)	1	5K	36M
1395/06/09	7,521	7,521	7,521	7,913	(0.04)	1	400	3M
1395/06/06	7,523	7,523	7,523	7,916	(0.03)	1	264	2M
1395/06/01	7,526	7,526	7,526	7,918	(0.05)	3	671	5M
1395/05/31	7,553	7,553	7,553	7,922	(0.35)	11	5K	34M
1395/05/30	8,258	7,472	8,258	7,950	1.08	56	63K	498M
1395/05/27	7,869	7,757	7,869	7,865	4.94	67	108K	849M
1395/05/26	7,011	7,011	7,747	7,495	1.57	179	274K	2B
1395/05/25	7,222	7,222	7,222	7,379	(2.93)	10	37K	268M
1395/05/24	7,283	7,283	7,283	7,602	(0.83)	16	11K	77M
1395/05/23	7,519	7,519	7,519	7,666	(3.13)	11	40K	298M
1395/05/20	7,565	7,565	7,565	7,914	(0.62)	9	8K	57M
1395/05/19	7,631	7,631	7,631	7,963	(0.86)	6	10K	80M
1395/05/18	7,709	7,709	7,709	8,032	(1.01)	8	12K	95M
1395/05/17	7,722	7,722	7,722	8,114	(0.17)	3	2K	16M
1395/05/16	7,799	7,799	7,799	8,128	(0.99)	4	12K	94M
1395/05/13	7,865	7,865	7,865	8,209	(0.83)	2	10K	79M
1395/05/12	7,932	7,932	7,932	8,278	(0.85)	7	10K	81M
1395/04/30	7,933	7,933	7,933	8,349	(0.01)	1	176	1M
1395/04/27	7,934	7,934	7,934	8,350	(0.01)	1	127	1M
1395/04/26	7,938	7,938	7,938	8,351	(0.05)	3	526	4M
1395/04/23	7,939	7,939	7,939	8,355	(0.01)	1	126	1M
1395/04/22	7,940	7,940	7,940	8,356	(0.01)	1	126	1M
1395/04/21	7,941	7,941	7,941	8,357	(0.01)	1	126	1M
1395/04/20	7,942	7,942	7,942	8,358	(0.01)	2	126	1M
1395/04/01	7,946	7,946	7,946	8,359	(0.06)	3	751	6M
1395/03/31	7,950	7,950	7,950	8,364	(0.05)	2	607	5M
1395/03/29	7,951	7,951	7,951	8,368	(0.01)	2	72	572K
1395/03/05	7,952	7,952	7,952	8,369	(0.01)	1	200	2M
1395/03/04	7,953	7,953	7,953	8,370	(0.01)	1	114	907K
1395/03/03	7,954	7,954	7,954	8,371	(0.01)	1	143	1M
1395/03/01	7,956	7,956	7,956	8,372	(0.02)	2	250	2M
1395/02/21	7,957	7,957	7,957	8,374	(0.01)	1	143	1M
1395/02/18	7,958	7,958	7,958	8,375	(0.01)	1	143	1M
1395/02/15	7,959	7,959	7,959	8,376	(0.01)	1	143	1M
1395/02/13	7,960	7,960	7,960	8,377	(0.01)	1	143	1M
1395/02/12	7,961	7,961	7,961	8,378	(0.01)	1	190	2M
1395/02/07	7,971	7,971	7,971	8,379	(0.13)	2	2K	13M
1395/01/16	7,972	7,972	7,972	8,390	(0.01)	1	185	1M
1394/12/26	7,979	7,979	7,979	8,391	(0.08)	1	921	7M
1394/12/25	7,991	7,991	7,991	8,398	(0.15)	3	2K	14M
1394/12/24	8,003	8,003	8,003	8,411	(0.15)	7	2K	15M
1394/12/22	8,012	8,012	8,012	8,424	(0.11)	5	1K	10M
1394/11/25	8,015	8,015	8,015	8,433	(0.04)	2	461	4M
1394/11/20	8,018	8,018	8,018	8,436	(0.05)	5	560	4M
1394/11/17	8,019	8,019	8,019	8,440	(0.01)	1	125	1M
1394/11/14	8,021	8,021	8,021	8,441	(0.02)	3	325	3M
1394/11/13	8,022	8,022	8,022	8,443	(0.01)	1	125	1M
1394/11/11	8,028	8,028	8,028	8,444	(0.07)	2	875	7M
1394/10/30	8,054	8,054	8,054	8,450	(0.32)	5	4K	31M
1394/10/16	8,055	8,055	8,055	8,477	(0.01)	1	150	1M
1394/10/15	8,056	8,056	8,056	8,478	(0.01)	1	125	1M
1394/10/12	8,056	8,056	8,056	8,479	0.0	1	1	8K
1394/08/12	8,056	8,056	8,056	8,479	(0.01)	1	133	1M
1394/07/22	8,057	8,057	8,057	8,480	(0.01)	1	125	1M
1394/07/14	8,058	8,058	8,058	8,481	(0.01)	2	125	1M
1394/04/10	8,059	8,059	8,059	8,482	(0.01)	1	185	1M
1394/03/31	8,061	8,061	8,061	8,483	(0.02)	1	300	2M
1394/03/27	8,068	8,068	8,068	8,485	(0.08)	3	1K	8M
1394/01/30	8,154	8,154	8,154	8,492	(0.01)	1	125	1M
1394/01/29	8,155	8,155	8,155	8,493	(0.01)	1	150	1M
1394/01/24	8,494	8,494	8,494	8,494	(3.99)	1	119	1M
1394/01/23	8,495	8,495	8,495	8,847	(0.01)	1	100	850K
1394/01/22	8,496	8,496	8,496	8,848	(0.01)	1	122	1M
1394/01/18	8,497	8,497	8,497	8,849	(0.02)	1	271	2M
1394/01/17	8,511	8,511	8,511	8,851	(0.16)	2	2K	18M
1394/01/16	8,950	8,839	8,955	8,865	(3.71)	80	109K	968M
1394/01/15	9,128	9,128	9,800	9,207	(3.17)	152	359K	3B
1394/01/09	9,129	9,129	9,129	9,508	(0.01)	1	110	1M
1393/12/26	9,130	9,130	9,130	9,509	(0.01)	1	152	1M
1393/12/24	9,131	9,131	9,131	9,510	(0.01)	1	200	2M
1393/12/13	9,133	9,133	9,133	9,511	(0.02)	2	317	3M
1393/12/11	9,279	9,279	9,279	9,513	(1.57)	7	20K	188M
1393/12/10	9,282	9,282	9,282	9,665	(0.03)	1	345	3M
1393/12/09	9,940	9,338	9,940	9,668	(0.61)	14	10K	93M
1393/12/06	9,560	9,500	9,942	9,727	5.72	88	114K	1B
1393/11/29	9,201	9,201	9,201	9,201	3.99	40	31K	282M
1393/11/28	8,848	8,848	8,848	8,848	4.00	11	25K	221M
1393/11/27	8,833	8,833	8,833	8,508	0.16	5	1K	9M
1393/11/26	8,828	8,828	8,828	8,494	0.06	2	360	3M
1393/11/25	8,815	8,815	8,815	8,489	0.15	2	900	8M
1393/11/20	8,790	8,790	8,790	8,476	0.28	1	2K	15M
1393/11/19	8,660	8,660	8,660	8,452	1.50	3	9K	78M
1393/11/18	8,327	8,327	8,327	8,327	4.00	15	54K	448M
1393/11/15	8,313	8,313	8,313	8,007	0.16	1	1K	8M
1393/11/14	8,297	8,297	8,297	7,994	0.20	2	1K	10M
1393/11/11	8,294	8,294	8,294	7,978	0.04	6	218	2M
1393/11/07	8,294	8,294	8,294	7,975	0.0	1	1	8K
1393/11/06	8,294	8,294	8,294	7,975	0.0	6	6	50K
1393/11/05	8,269	8,269	8,269	7,975	0.30	1	2K	15M
1393/11/04	8,133	8,133	8,133	7,951	1.66	4	10K	81M
1393/11/01	7,821	7,821	7,821	7,821	3.99	33	65K	508M
1393/10/29	7,635	7,635	7,635	7,521	2.44	6	15K	112M
1393/10/28	7,523	7,523	7,523	7,342	1.49	6	9K	68M
1393/10/27	7,458	7,458	7,458	7,234	0.86	7	5K	39M
1393/10/24	7,446	7,446	7,446	7,172	0.17	1	1K	7M
1393/10/23	7,160	7,160	7,160	7,160	3.99	15	37K	268M
1393/10/14	7,160	7,160	7,160	6,885	0.0	1	2	14K
1393/09/15	7,156	7,156	7,156	6,885	0.06	1	108	773K
1393/07/28	7,156	7,156	7,156	6,881	0.0	1	9	64K
1393/04/08	19,380	19,380	19,380	18,645	0.05	3	108	2M
1393/04/07	19,347	19,347	19,347	18,635	0.17	6	340	7M
1393/03/28	19,251	19,251	19,251	18,603	0.50	2	1K	19M
1393/03/25	19,248	19,248	19,248	18,511	0.02	1	30	577K
1393/03/07	19,301	19,301	19,301	18,562	0.02	1	30	579K
1393/03/03	19,279	19,279	19,279	18,559	0.11	1	225	4M
1392/12/20	19,273	19,273	19,273	18,538	0.03	1	60	1M
1392/12/04	18,508	18,508	19,248	18,532	100.26	4	3K	57M
1392/11/21	9,611	9,611	9,611	9,254	0.13	1	263	3M
1392/11/15	9,569	9,569	9,569	9,242	0.45	1	894	9M
1392/08/28	9,543	9,543	9,543	9,201	0.27	1	544	5M
1392/08/20	9,537	9,537	9,537	9,176	0.05	1	100	954K
1392/08/15	8,902	8,902	9,258	9,171	11.26	3	205	2M
1392/07/13	8,572	8,572	8,572	8,243	0.0	1	5	43K
1392/06/02	8,530	8,530	8,530	8,243	0.50	1	1K	9M
1392/04/09	8,528	8,528	8,528	8,202	0.02	1	50	426K
1392/04/04	8,528	8,528	8,528	8,200	0.0	1	10	85K
1392/03/22	8,523	8,523	8,523	8,200	0.05	1	101	861K
1391/12/16	8,434	8,434	8,434	8,231	1.49	1	3K	25M
1391/12/12	8,434	8,434	8,434	8,110	0.0	1	1	8K
1391/10/19	8,413	0	0	8,110	0.25	1	500	4M
1391/10/09	8,393	8,393	8,393	8,090	0.24	1	471	4M
1391/10/04	8,320	8,320	8,320	8,071	0.89	2	2K	15M
1391/10/02	7,680	7,680	8,000	8,000	0.0	2	427	3M
1391/09/27	8,300	8,300	8,300	8,000	0.0	1	1	8K
1391/09/20	8,300	8,300	8,300	8,000	0.15	1	319	3M
1391/09/19	8,272	8,272	8,272	7,988	0.43	2	853	7M
1391/09/18	7,662	7,662	7,662	7,954	(0.34)	1	666	5M
1391/09/12	8,200	8,200	8,200	7,981	0.31	1	804	7M
1391/08/15	8,180	8,180	8,180	7,956	1.14	2	2K	19M
1391/08/07	7,720	7,717	7,720	7,866	(2.14)	2	4K	33M
1391/07/29	8,313	8,313	8,313	8,038	0.55	2	1K	9M
1391/07/26	8,272	8,272	8,272	7,994	0.50	1	1K	8M
1391/07/25	8,227	8,227	8,227	7,954	0.54	2	1K	9M
1391/07/24	8,138	8,138	8,138	7,911	1.10	3	2K	18M
1391/07/23	8,097	8,097	8,097	7,825	0.50	1	1K	8M
1391/07/22	8,017	8,017	8,017	7,786	1.00	2	2K	16M
1391/07/19	7,975	7,975	7,975	7,709	0.50	1	1K	8M
1391/07/15	7,671	7,671	7,671	7,671	(3.99)	6	106K	810M
1391/07/12	8,200	8,200	8,251	7,990	0.71	6	2K	13M
1391/07/11	8,005	8,005	8,005	7,934	3.07	26	6K	49M
1391/07/10	7,876	7,876	7,876	7,698	1.64	2	3K	26M
1391/07/09	7,738	7,738	7,738	7,574	1.79	2	4K	28M
1391/07/08	7,479	7,479	7,479	7,441	3.46	7	7K	52M
1391/07/05	6,721	6,721	7,281	7,192	2.73	4	6K	44M
1391/07/04	6,940	6,940	7,000	7,001	(1.69)	2	6K	40M
1391/07/03	6,940	6,940	6,940	7,121	(1.49)	3	3K	21M
1391/07/01	7,000	7,000	7,000	7,229	(0.85)	5	2K	12M
1391/06/29	7,000	7,000	7,000	7,291	0.0	1	1	7K
1391/05/31	7,014	7,014	7,014	7,291	(0.21)	1	400	3M
1391/03/27	7,350	7,350	7,350	7,306	0.03	1	319	2M
1391/03/08	7,351	7,350	7,351	7,304	3.32	9	7K	49M
1391/02/27	7,180	7,180	7,180	7,069	0.21	1	932	7M
1391/02/26	6,863	6,863	6,863	7,054	(1.32)	4	3K	18M
1391/02/12	6,873	6,873	6,873	7,148	(0.15)	1	319	2M
1391/01/15	6,893	6,893	6,893	7,159	(0.29)	1	578	4M
1391/01/14	7,400	7,400	7,400	7,180	0.21	2	500	4M
1390/12/20	7,100	7,000	7,100	7,165	(0.24)	9	1K	7M
1390/12/17	7,210	7,050	7,210	7,182	(0.39)	5	2K	13M
1390/12/13	7,415	7,400	7,415	7,210	1.12	11	2K	17M
1390/12/08	7,126	7,126	7,340	7,130	0.0	3	348	2M
1390/12/07	7,422	7,126	7,422	7,130	(7.79)	5	2K	13M
1390/11/29	7,898	7,830	7,898	7,732	1.80	8	4K	34M
1390/11/26	7,730	7,730	7,854	7,595	0.57	2	1K	10M
1390/11/25	7,723	7,500	7,723	7,552	1.70	4	4K	27M
1390/11/24	7,665	7,665	7,666	7,426	0.73	2	1K	11M
1390/11/16	7,570	7,570	7,570	7,372	1.28	2	3K	19M
1390/11/15	7,400	7,400	7,411	7,279	2.15	5	4K	32M
1390/11/12	7,250	7,250	7,250	7,126	0.11	1	500	4M
1390/11/11	7,100	7,100	7,375	7,118	0.37	3	2K	15M
1390/11/10	6,916	6,916	7,192	7,092	2.54	9	12K	83M
1390/11/08	7,190	7,100	7,190	6,916	0.03	2	89	632K
1390/11/01	7,144	6,900	7,183	6,914	0.10	5	533	4M
1390/10/28	6,907	6,907	6,907	6,907	3.99	2	10K	72M
1390/10/27	6,400	6,400	6,700	6,642	(0.23)	3	2K	16M
1390/10/26	6,600	6,600	6,850	6,657	(3.11)	6	8K	50M
1390/10/25	6,730	6,618	6,730	6,871	(0.3)	4	658	4M
1390/10/21	6,892	6,889	6,900	6,892	(3.96)	3	11K	77M
1390/10/20	7,205	6,950	7,469	7,176	(0.08)	23	20K	146M
1390/10/19	7,205	7,204	7,205	7,182	3.67	11	7K	53M
1390/10/18	6,551	6,551	7,095	6,928	1.54	10	13K	89M
1390/10/17	6,798	6,798	6,800	6,823	(3.64)	8	7K	50M
1390/10/14	7,200	6,849	7,418	7,081	(0.73)	16	4K	31M
1390/10/13	7,163	7,150	7,163	7,133	3.56	15	7K	52M
1390/10/12	7,117	6,700	7,210	6,888	(0.73)	12	6K	43M
1390/10/11	6,993	6,950	7,099	6,939	1.46	12	5K	36M
1390/10/10	6,350	6,350	6,878	6,839	3.40	11	14K	94M
1390/10/07	6,600	6,599	6,748	6,614	1.93	10	5K	31M
1390/10/06	6,258	6,258	6,300	6,489	(0.44)	3	1K	6M
1390/10/05	6,518	6,518	6,518	6,518	(3.99)	22	20K	130M
1390/10/04	6,999	6,572	6,999	6,789	(0.82)	15	10K	70M
1390/10/03	6,878	6,614	6,878	6,845	3.49	44	29K	197M
1390/09/30	6,841	6,841	6,841	6,614	0.55	2	1K	8M
1390/09/29	6,760	6,760	6,760	6,578	1.20	5	2K	16M
1390/09/28	6,596	6,596	6,596	6,500	2.48	5	5K	33M
1390/09/27	6,441	6,441	6,441	6,343	2.41	7	5K	31M
1390/09/26	6,409	6,409	6,409	6,194	0.50	6	1K	6M
1390/09/23	6,163	6,163	6,163	6,163	4.00	16	10K	63M
1390/09/22	6,107	6,107	6,107	5,926	0.90	7	2K	11M
1390/09/21	5,900	5,609	6,074	5,873	0.55	15	31K	180M
1390/09/20	5,410	5,410	5,846	5,841	3.90	18	8K	46M
1390/09/19	5,800	5,800	5,800	5,622	0.0	1	10	58K
1390/09/16	5,900	5,613	5,900	5,622	(3.39)	11	14K	81M
1390/09/13	6,180	5,771	6,200	5,819	(3.19)	24	38K	221M
1390/09/12	5,960	5,716	6,170	6,011	0.96	43	24K	147M
1390/09/09	5,955	5,880	5,955	5,954	3.98	13	10K	57M
1390/09/08	5,717	5,717	6,192	5,726	(3.83)	4	8K	47M
1390/09/07	5,784	5,784	6,266	5,954	(1.18)	54	62K	371M
1390/09/06	5,791	5,791	5,791	6,025	(0.12)	2	240	1M
1390/09/05	6,032	6,032	6,032	6,032	(3.99)	5	8K	51M
1390/09/02	6,500	6,210	6,717	6,283	(2.8)	35	17K	108M
1390/09/01	6,712	6,196	6,712	6,464	0.15	31	53K	342M
1390/08/30	6,454	6,454	6,454	6,454	4.00	8	8K	52M
1390/08/29	5,950	5,950	6,394	6,206	0.93	29	87K	539M
1390/08/28	6,372	6,118	6,372	6,149	(11.22)	5	850	5M
1390/08/14	6,898	6,898	6,898	6,926	(3.6)	6	7K	50M
1390/08/11	7,185	7,185	7,185	7,185	(4.0)	5	8K	60M
1390/08/10	7,324	7,324	7,324	7,484	(1.9)	1	4K	28M
1390/08/09	7,977	7,365	7,977	7,629	(0.55)	47	29K	219M
1390/08/08	7,671	7,671	7,671	7,671	4.00	4	8K	61M
1390/08/07	7,668	7,668	7,668	7,376	0.03	1	50	383K
1390/08/03	7,395	7,395	7,395	7,374	3.70	2	7K	55M
1390/08/02	7,393	7,393	7,393	7,111	0.03	1	50	370K
1390/08/01	7,109	7,109	7,109	7,109	3.99	11	12K	88M
1390/07/25	7,103	7,103	7,103	6,836	0.09	1	165	1M
1390/07/23	7,067	7,067	7,067	6,830	0.50	1	1K	7M
1390/07/20	6,929	6,929	6,929	6,796	2.00	2	4K	28M
1390/07/19	6,761	6,761	6,761	6,663	2.49	2	5K	34M
1390/07/17	6,501	6,501	6,501	6,501	4.00	2	8K	52M
1390/07/16	6,251	6,251	6,251	6,251	3.99	2	10K	60M
1390/07/13	6,011	6,011	6,011	6,011	4.00	2	8K	48M
1390/07/12	5,782	5,779	5,784	5,780	3.92	12	35K	201M
1390/07/11	5,562	5,562	5,562	5,562	3.98	33	90K	499M
1390/07/10	5,349	5,349	5,349	5,349	3.99	1	16K	86M
1390/07/09	5,272	5,272	5,272	5,144	1.46	1	3K	15M
1390/07/05	5,237	5,237	5,237	5,070	0.68	1	1K	7M
1390/07/04	5,036	5,036	5,036	5,036	3.99	5	11K	57M
1390/07/03	4,843	4,843	4,843	4,843	3.99	6	33K	158M
1390/06/30	4,737	4,737	4,737	4,657	2.24	1	4K	21M
1390/06/29	4,555	4,555	4,555	4,555	4.00	2	10K	47M
1390/06/28	4,380	4,380	4,380	4,380	3.99	1	10K	44M
1390/06/27	4,212	4,212	4,212	4,212	4.00	2	13K	53M
1390/06/26	4,050	4,050	4,050	4,050	3.98	2	9K	36M
1390/06/23	3,895	3,895	3,895	3,895	3.98	2	8K	32M
1390/06/22	3,755	3,755	3,755	3,746	3.74	2	8K	28M
1390/06/20	3,654	3,654	3,654	3,611	2.76	1	6K	20M
1390/06/16	3,574	3,574	3,574	3,514	2.24	1	4K	16M
1390/06/12	3,570	3,570	3,570	3,437	0.12	1	244	871K
1390/06/07	3,534	3,534	3,534	3,433	1.00	1	2K	7M
1390/05/30	3,500	3,500	3,500	3,399	0.98	1	2K	7M
1390/05/26	3,466	3,466	3,466	3,366	0.99	1	2K	7M
1390/05/19	3,366	3,366	3,366	3,333	2.97	1	6K	20M
1390/05/15	3,333	3,333	3,333	3,237	1.00	1	2K	7M
1390/05/08	3,285	3,285	3,285	3,205	1.46	1	3K	10M
1390/04/15	3,254	3,254	3,254	3,159	0.96	2	2K	6M
1390/04/12	3,237	3,237	3,237	3,129	0.51	1	1K	3M
1390/04/06	3,113	3,113	3,113	3,113	3.97	5	14K	43M
1390/03/23	2,994	2,994	2,994	2,994	3.99	1	5	15K
1390/03/10	2,979	2,979	2,979	2,879	0.49	1	1K	3M
1390/03/01	2,865	2,865	2,865	2,865	3.99	1	9K	25M
1390/02/26	2,855	2,855	2,855	2,755	0.33	1	688	2M
1389/11/27	2,844	2,844	2,844	2,746	0.40	2	817	2M
1389/11/10	2,653	2,653	2,653	2,735	(1.01)	2	2K	5M
1389/10/29	2,763	2,763	2,763	2,763	0.0	1	498	1M
1389/10/28	2,756	2,756	2,756	2,763	(3.73)	2	8K	21M
1389/10/04	2,880	2,880	2,880	2,870	0.10	2	2K	6M
1389/09/15	2,800	2,800	2,800	2,867	(0.9)	2	2K	6M
1389/09/10	2,800	2,800	2,800	2,893	(0.75)	1	2K	4M
1389/08/24	2,904	2,904	2,904	2,915	(3.64)	4	7K	21M
1389/08/08	2,945	2,945	2,945	3,025	(1.21)	1	2K	7M
1389/07/27	2,946	2,946	2,946	3,062	0.0	1	5	15K
1389/07/25	2,946	2,946	2,946	3,062	(0.16)	1	314	925K
1389/07/21	3,067	3,067	3,067	3,067	0.0	1	2K	7M
1389/07/20	2,975	2,975	2,975	3,067	(1.0)	1	2K	6M
1389/07/18	3,000	3,000	3,000	3,098	(0.45)	1	1K	3M
1389/07/14	3,112	3,112	3,112	3,112	1.93	2	9K	28M
1389/07/13	2,988	2,988	2,988	3,053	(1.9)	1	4K	11M
1389/07/03	3,112	3,112	3,112	3,112	0.0	1	1K	5M
1389/06/21	3,112	3,112	3,112	3,112	0.0	2	62	193K
1389/06/01	3,220	3,220	3,220	3,112	0.48	1	990	3M
1389/05/31	3,200	3,200	3,200	3,097	0.55	1	1K	4M
1389/05/30	3,080	3,080	3,080	3,080	3.98	3	35K	109M
1389/05/27	3,047	3,047	3,047	2,962	1.09	1	2K	7M
1389/05/26	2,967	2,967	2,968	2,930	2.66	2	5K	16M
1389/05/18	2,853	2,853	2,854	2,854	3.97	2	10K	29M
1389/05/13	2,800	2,665	2,886	2,745	(1.08)	3	3K	9M
1389/05/11	2,800	2,800	2,800	2,775	0.04	1	426	1M
1389/05/10	2,776	2,774	2,776	2,774	0.0	3	5K	14M
1389/04/21	2,781	2,771	2,781	2,774	(3.88)	6	12K	34M
1389/04/20	2,830	2,830	2,942	2,886	2.01	2	5K	14M
1389/04/16	2,829	2,829	2,829	2,829	3.97	2	8K	23M
1389/04/15	2,649	2,649	2,727	2,721	3.74	2	13K	34M
1389/04/12	2,641	2,558	2,641	2,623	(1.5)	5	5K	13M
1389/04/09	2,641	2,641	2,641	2,663	(3.2)	5	6K	17M
1389/04/06	2,656	2,656	2,656	2,751	(0.04)	1	100	266K
1389/03/24	2,752	2,752	2,752	2,752	(3.47)	1	10	28K
1389/03/23	2,851	2,851	2,851	2,851	(3.49)	1	10	29K
1389/03/22	2,954	2,954	2,954	2,954	(3.5)	1	10	30K
1389/03/19	3,061	3,061	3,061	3,061	(3.5)	1	10	31K
1389/03/18	3,172	3,172	3,172	3,172	(3.5)	1	10	32K
1389/02/28	3,179	3,179	3,179	3,287	(0.21)	1	500	2M
1389/02/26	3,300	3,245	3,300	3,294	(2.02)	3	9K	28M
1389/02/25	3,468	3,468	3,468	3,362	0.21	1	500	2M
1389/02/22	3,457	3,457	3,457	3,355	0.42	1	1K	3M
1389/02/21	3,341	3,341	3,341	3,341	(3.5)	1	1K	3M
1389/02/13	3,462	3,462	3,462	3,462	0.0	1	500	2M
1389/02/12	3,708	3,459	3,708	3,462	(3.4)	4	18K	63M
1389/02/11	3,584	3,584	3,584	3,584	3.49	7	10K	34M
1389/02/08	3,463	3,463	3,463	3,463	3.50	10	45K	157M
1389/02/07	3,346	3,346	3,346	3,346	3.50	3	8K	27M
1389/02/06	3,234	3,227	3,234	3,233	3.46	11	24K	79M
1389/02/01	3,227	3,227	3,227	3,125	0.22	1	515	2M
1389/01/31	3,216	3,216	3,216	3,118	0.32	1	765	2M
1389/01/30	3,215	3,215	3,215	3,108	0.03	1	80	257K
1389/01/29	3,187	3,187	3,187	3,107	0.88	1	2K	6M
1389/01/28	3,080	3,080	3,080	3,080	3.49	3	9K	28M
1389/01/25	3,062	3,062	3,062	2,976	0.57	1	1K	4M
1389/01/24	3,024	3,024	3,024	2,959	1.27	2	3K	9M
1389/01/16	3,023	3,023	3,023	2,922	0.03	1	108	326K
1389/01/15	2,995	2,995	2,995	2,921	0.93	1	2K	7M
1389/01/10	2,962	2,962	2,962	2,894	1.12	1	3K	8M
1389/01/09	2,961	2,961	2,961	2,862	0.03	2	100	296K
1389/01/07	2,960	2,960	2,960	2,861	0.03	1	100	296K
1388/12/25	2,960	2,960	2,960	2,860	0.0	1	10	30K
1388/12/23	2,920	2,920	2,930	2,860	1.02	3	3K	7M
1388/12/19	2,898	2,898	2,898	2,831	1.11	4	3K	7M
1388/12/18	2,800	2,800	2,800	2,800	33.33	1	5K	14M
1388/12/05	2,100	2,100	2,100	2,100	(17.65)	4	194K	408M
1388/10/22	2,550	2,550	2,550	2,550	0.0	2	3K	8M
1388/10/16	2,549	2,549	2,550	2,550	(1.32)	2	10K	25M
1388/09/23	2,584	2,584	2,584	2,584	0.0	3	3K	7M
1388/09/22	2,486	2,486	2,666	2,584	0.31	2	2K	6M
1388/09/01	2,576	2,576	2,576	2,576	3.50	3	19K	49M
1388/08/30	2,489	2,489	2,489	2,489	3.49	5	11K	28M
1388/08/27	2,444	2,444	2,444	2,405	1.82	1	4K	10M
1388/08/26	2,350	2,350	2,381	2,362	(0.8)	3	6K	14M
1388/08/25	2,381	2,381	2,400	2,381	(3.49)	6	10K	24M
1388/08/24	801	801	2,500	2,467	17.76	3	5K	13M
1388/07/12	2,094	2,094	2,101	2,095	(8.36)	5	19K	40M
1388/04/21	2,288	2,222	2,288	2,286	2.88	13	27K	63M
1388/04/20	2,222	2,222	2,222	2,222	2.97	6	12K	26M
1388/04/07	2,158	2,158	2,158	2,158	2.96	5	14K	29M
1388/04/03	2,096	2,096	2,096	2,096	3.00	1	15	31K
1388/04/02	2,035	2,035	2,035	2,035	2.99	2	6K	11M
1388/03/31	1,976	1,976	1,976	1,976	2.97	1	20	40K
1388/03/30	1,919	1,919	1,919	1,919	2.95	1	20	38K
1388/03/12	1,864	1,864	1,864	1,864	2.98	2	12K	22M
1388/03/06	1,601	1,601	1,900	1,810	(28.52)	4	7K	14M
1387/09/24	2,508	2,508	2,508	2,532	(2.05)	2	6K	14M
1387/09/12	2,710	2,580	2,710	2,585	(1.86)	4	12K	31M
1387/09/11	2,634	2,634	2,634	2,634	0.0	6	22K	59M
1387/09/10	2,656	2,623	2,656	2,634	2.09	8	20K	54M
1387/09/09	2,582	2,505	2,582	2,580	2.91	26	86K	221M
1387/09/06	2,507	2,507	2,507	2,507	3.00	2	8K	20M
1387/09/05	2,505	2,434	2,505	2,434	0.04	2	142	355K
1387/09/04	2,433	2,433	2,433	2,433	2.96	1	8K	19M
1387/09/03	2,363	2,363	2,363	2,363	2.96	6	11K	27M
1387/09/02	2,337	2,295	2,337	2,295	1.15	2	3K	7M
1387/08/29	2,269	2,269	2,269	2,269	3.00	4	18K	41M
1387/08/28	2,203	2,203	2,203	2,203	2.99	12	39K	85M
1387/08/27	2,139	2,139	2,139	2,139	2.99	6	14K	31M
1387/08/26	2,100	2,077	2,100	2,077	1.86	2	5K	11M
1387/08/25	2,039	2,039	2,039	2,039	2.98	2	8K	16M
1387/08/22	1,914	1,914	2,032	1,980	0.35	16	97K	192M
1387/08/21	1,973	1,973	1,973	1,973	(3.0)	1	8K	16M
1387/08/20	2,034	2,034	2,034	2,034	(2.96)	2	14K	29M
1387/08/15	2,100	2,080	2,100	2,096	(24.09)	7	25K	52M
1387/08/07	2,761	2,761	2,761	2,761	(2.99)	1	10	28K
1387/08/01	2,846	2,846	2,846	2,846	(2.97)	2	110	313K
1387/07/30	2,933	2,933	2,933	2,933	(2.98)	1	10	29K
1387/06/25	2,945	2,944	3,023	3,023	(0.26)	3	703	2M
1387/06/20	2,944	2,944	3,031	3,031	(0.13)	3	337	993K
1387/06/13	2,998	2,998	3,038	3,035	2.88	5	11K	33M
1387/06/11	2,909	2,909	2,950	2,950	(1.6)	8	4K	13M
1387/06/05	2,998	2,998	2,998	2,998	(2.98)	6	10K	31M
1387/05/30	3,064	3,064	3,100	3,090	0.85	4	13K	42M
1387/05/29	2,986	2,986	3,064	3,064	(0.33)	2	910	3M
1387/05/23	3,074	3,074	3,074	3,074	(3.0)	2	20K	61M
1387/05/22	3,116	3,116	3,169	3,169	(1.34)	3	5K	16M
1387/05/16	3,213	3,210	3,213	3,212	2.95	15	46K	148M
1387/05/15	3,060	3,060	3,150	3,120	1.96	5	10K	33M
1387/05/14	3,061	3,060	3,061	3,060	(2.98)	7	9K	27M
1387/05/08	3,205	3,153	3,205	3,154	(2.95)	12	27K	85M
1387/05/07	3,250	3,250	3,250	3,250	(1.52)	4	16K	50M
1387/05/06	3,250	3,250	3,300	3,300	(1.49)	3	4K	13M
1387/04/31	3,335	3,334	3,425	3,350	0.48	11	11K	36M
1387/04/30	3,335	3,334	3,335	3,334	2.96	25	36K	119M
1387/04/29	3,238	3,238	3,238	3,238	2.99	12	20K	65M
1387/04/25	3,010	3,010	3,173	3,144	2.04	30	74K	233M
1387/04/24	3,130	3,001	3,130	3,081	(12.35)	14	56K	171M
1387/04/02	3,428	3,428	3,515	3,515	(0.54)	2	1K	5M
1387/04/01	3,540	3,510	3,540	3,534	2.82	50	219K	773M
1387/03/29	3,437	3,437	3,437	3,437	3.00	2	8K	27M
1387/03/28	3,404	3,337	3,404	3,337	0.97	2	3K	9M
1387/03/25	3,378	3,305	3,378	3,305	0.76	2	2K	7M
1387/03/22	3,280	3,280	3,280	3,280	2.98	6	51K	169M
1387/03/21	3,185	3,185	3,185	3,185	2.97	2	10K	32M
1387/03/20	3,093	3,093	3,093	3,093	3.00	3	30K	93M
1387/03/19	3,003	3,003	3,003	3,003	2.98	4	12K	35M
1387/03/13	2,916	2,916	2,916	2,916	2.97	6	15K	44M
1387/03/12	2,832	2,832	2,832	2,832	2.98	2	20K	57M
1387/03/11	2,750	2,750	2,750	2,750	3.00	2	18K	49M
1387/03/08	2,749	2,670	2,749	2,670	0.04	2	110	302K
1387/03/07	2,748	2,669	2,748	2,669	0.04	2	120	329K
1387/03/06	2,727	2,668	2,727	2,668	0.76	3	2K	5M
1387/03/05	2,648	2,648	2,648	2,648	2.99	5	11K	28M
1387/03/04	2,617	2,571	2,617	2,571	1.18	4	3K	8M
1387/03/01	2,616	2,541	2,616	2,541	0.04	2	120	313K
1387/02/31	2,602	2,540	2,602	2,540	0.51	2	1K	4M
1387/02/30	2,579	2,527	2,579	2,527	0.92	2	2K	6M
1387/02/28	2,570	2,504	2,570	2,504	0.32	2	850	2M
1387/02/25	2,523	2,496	2,523	2,496	1.88	2	5K	13M
1387/02/23	2,450	2,450	2,450	2,450	2.98	14	69K	168M
1387/02/21	3,150	2,010	3,150	2,379	(24.57)	11	19K	45M
1387/01/31	3,151	3,150	3,154	3,154	(0.03)	3	2K	6M
1387/01/28	3,150	3,150	3,155	3,155	(0.63)	2	7K	21M
1387/01/26	3,176	3,175	3,176	3,175	0.16	3	13K	43M
1387/01/25	3,173	3,170	3,173	3,170	0.0	2	510	2M
1387/01/20	3,170	3,170	3,170	3,170	(0.03)	3	6K	20M
1386/12/28	3,200	3,171	3,200	3,171	0.03	2	320	1M
1386/12/27	3,200	3,170	3,200	3,170	0.03	2	320	1M
1386/12/22	3,169	3,169	3,169	3,169	0.0	1	300	951K
1386/12/21	3,169	3,169	3,169	3,169	(1.98)	43	406K	1B
1386/12/20	3,233	3,233	3,233	3,233	(1.97)	10	62K	200M
1386/12/19	3,298	3,298	3,298	3,298	(1.99)	49	490K	2B
1386/12/15	3,365	3,365	3,365	3,365	(1.98)	1	10K	32M
1386/12/14	3,433	3,433	3,433	3,433	0.0	4	494K	2B
1386/12/13	3,433	3,433	3,433	3,433	(2.0)	7	520K	2B
1386/12/12	3,473	3,473	3,503	3,503	(1.13)	5	495K	2B
1386/11/07	3,502	3,502	3,543	3,543	(0.84)	3	3K	12M
1386/08/22	3,506	3,506	3,573	3,573	(0.11)	2	418	1M
1386/08/07	3,515	3,515	3,577	3,577	(0.25)	3	1K	4M
1386/08/01	3,570	3,570	3,586	3,586	(1.54)	3	6K	22M
1386/07/23	3,653	3,642	3,653	3,642	0.03	2	554	2M
1386/07/17	3,653	3,641	3,653	3,641	0.0	2	92	336K
1386/07/16	3,654	3,641	3,654	3,641	0.36	4	4K	15M
1386/07/15	3,652	3,628	3,652	3,628	0.22	2	2K	7M
1386/07/14	3,652	3,620	3,652	3,620	0.39	2	2K	9M
1386/07/09	3,652	3,606	3,652	3,606	0.70	4	3K	10M
1386/07/08	3,636	3,581	3,636	3,581	0.45	3	2K	6M
1386/07/04	3,580	3,565	3,587	3,565	1.36	3	6K	20M
1386/07/03	3,521	3,517	3,521	3,517	0.0	4	878	3M
1386/07/02	3,578	3,517	3,578	3,517	0.26	3	1K	4M
1386/06/25	3,538	3,500	3,538	3,508	1.12	5	6K	20M
1386/06/24	3,469	3,469	3,469	3,469	0.0	3	5K	16M
1386/06/19	3,410	3,410	3,478	3,469	1.73	9	13K	44M
1386/06/17	3,410	3,410	3,410	3,410	0.0	1	100	341K
1386/06/14	3,400	3,400	3,437	3,410	1.19	9	11K	37M
1386/06/13	3,370	3,370	3,370	3,370	2.00	7	8K	28M
1386/06/12	3,331	3,304	3,331	3,304	1.16	2	5K	16M
1386/06/11	3,321	3,266	3,321	3,266	0.31	5	1K	4M
1386/06/10	3,236	3,236	3,260	3,256	0.56	8	11K	35M
1386/06/03	3,260	3,238	3,260	3,238	0.06	2	510	2M
1386/05/28	3,204	3,201	3,236	3,236	(0.92)	5	4K	12M
1386/05/24	3,268	3,211	3,268	3,266	(0.06)	3	834	3M
1386/05/23	3,266	3,210	3,331	3,268	0.06	4	3K	8M
1386/05/13	3,267	3,266	3,269	3,266	0.0	4	4K	13M
1386/05/03	3,330	3,250	3,330	3,266	(1.51)	7	13K	44M
1386/05/02	3,267	3,267	3,316	3,316	(0.51)	2	2K	7M
1386/05/01	3,333	3,333	3,333	3,333	(1.97)	9	8K	27M
1386/04/31	3,400	3,400	3,400	3,400	(1.99)	7	14K	49M
1386/04/30	3,469	3,469	3,469	3,469	(1.98)	1	10K	35M
1386/04/27	3,486	3,486	3,539	3,539	(0.51)	4	2K	7M
1386/04/26	3,507	3,507	3,557	3,557	(0.59)	2	2K	8M
1386/04/23	3,528	3,528	3,578	3,578	(0.58)	3	2K	9M
1386/04/20	3,598	3,598	3,599	3,599	(0.03)	2	3K	11M
1386/04/18	3,600	3,600	3,600	3,600	0.0	4	3K	10M
1386/04/13	3,600	3,600	3,600	3,600	19.21	2	1K	4M
1386/03/02	3,000	3,000	3,045	3,020	(0.82)	4	5K	14M
1386/02/31	3,045	3,045	3,045	3,045	0.0	1	1K	3M
1386/02/30	3,050	3,045	3,050	3,045	0.03	3	1K	3M
1386/02/26	3,043	3,043	3,050	3,044	0.0	7	15K	44M
1386/02/25	3,044	3,044	3,044	3,044	0.0	2	1K	4M
1386/02/24	3,045	3,044	3,045	3,044	0.0	4	11K	32M
1386/02/23	3,044	3,044	3,044	3,044	1.98	9	82K	248M
1386/02/17	2,988	2,872	2,988	2,985	1.88	18	106K	318M
1386/02/05	2,933	2,930	2,933	2,930	1.88	4	8K	22M
1386/02/04	2,920	2,876	2,920	2,876	0.45	3	2K	6M
1386/01/29	2,913	2,863	2,913	2,863	0.25	2	1K	3M
1386/01/28	2,909	2,856	2,909	2,856	0.14	2	599	2M
1386/01/25	2,852	2,852	2,852	2,852	1.97	2	8K	24M
1386/01/22	2,797	2,797	2,852	2,797	(2.0)	44	299K	836M
1386/01/21	2,854	2,854	2,854	2,854	(1.99)	19	157K	447M
1386/01/20	2,912	2,912	2,912	2,912	(1.99)	3	30K	87M
1386/01/19	2,971	2,971	2,971	2,971	(1.85)	5	464K	1B
1386/01/18	3,027	3,027	3,027	3,027	(1.98)	15	368K	1B
1386/01/15	3,126	3,064	3,126	3,088	(1.22)	6	405K	1B
1386/01/14	3,126	3,126	3,126	3,126	(1.98)	10	430K	1B
1385/12/28	3,189	3,189	3,189	3,189	(2.0)	17	255K	812M
1385/12/26	3,254	3,254	3,254	3,254	(1.99)	7	20K	65M
1385/09/15	3,254	3,254	3,320	3,320	0.0	3	337	1M
1385/09/13	3,262	3,262	3,320	3,320	(0.24)	2	1K	3M
1385/09/12	3,267	3,267	3,328	3,328	(0.15)	2	618	2M
1385/09/08	3,270	3,270	3,333	3,333	(0.09)	2	415	1M
1385/08/24	3,274	3,274	3,336	3,336	(0.12)	2	510	2M
1385/08/23	3,283	3,283	3,340	3,340	(0.3)	2	1K	4M
1385/08/22	3,350	3,350	3,350	3,350	(1.99)	8	19K	64M
1385/08/21	3,419	3,418	3,419	3,418	1.97	20	31K	106M
1385/08/20	3,336	3,336	3,402	3,352	0.48	6	9K	29M
1385/08/17	3,336	3,336	3,336	3,336	1.99	16	33K	110M
1385/08/16	3,271	3,271	3,271	3,271	2.00	19	42K	138M
1385/08/15	3,207	3,207	3,207	3,207	1.97	5	9K	28M
1385/08/14	3,195	3,145	3,195	3,145	0.38	2	2K	5M
1385/08/10	3,191	3,133	3,191	3,133	0.13	2	510	2M
1385/08/08	3,129	3,129	3,129	3,129	1.99	6	10K	32M
1385/07/29	3,112	3,068	3,112	3,068	0.56	2	2K	7M
1385/07/26	2,973	2,972	3,092	3,051	0.63	17	29K	87M
1385/07/25	3,032	3,032	3,032	3,032	1.98	6	16K	50M
1385/07/24	2,995	2,973	2,995	2,973	1.23	4	5K	15M
1385/07/22	2,937	2,937	2,937	2,937	1.98	5	12K	36M
1385/07/19	2,887	2,860	2,887	2,880	1.73	34	83K	239M
1385/07/18	2,887	2,831	2,887	2,831	0.0	2	35	100K
1385/07/17	2,869	2,831	2,869	2,831	0.64	3	3K	8M
1385/07/16	2,860	2,813	2,860	2,813	0.32	2	1K	4M
1385/07/09	2,820	2,804	2,820	2,804	1.41	3	6K	16M
1385/07/08	2,819	2,765	2,819	2,765	0.04	2	210	591K
1385/07/05	2,810	2,764	2,810	2,764	0.33	3	1K	4M
1385/07/03	2,755	2,755	2,755	2,755	2.00	1	10K	28M
1385/06/27	2,738	2,701	2,738	2,701	0.60	3	3K	7M
1385/06/26	2,685	2,685	2,685	2,685	1.97	4	11K	31M
1385/06/25	2,633	2,633	2,633	2,633	1.98	1	8K	21M
1385/06/22	2,582	2,582	2,582	2,582	1.97	2	8K	21M
1385/06/19	2,576	2,532	2,576	2,532	0.24	2	1K	3M
1385/06/14	2,575	2,526	2,575	2,526	0.04	2	205	527K
1385/06/13	2,556	2,525	2,556	2,525	0.76	3	3K	8M
1385/06/11	2,552	2,506	2,552	2,506	0.16	2	685	2M
1385/06/06	2,513	2,502	2,513	2,502	1.54	4	6K	16M
1385/05/29	2,513	2,464	2,513	2,464	0.0	2	110	276K
1385/05/25	2,470	2,464	2,470	2,464	1.73	4	7K	17M
1385/05/18	2,453	2,422	2,453	2,422	0.71	2	3K	7M
1385/05/16	2,405	2,405	2,405	2,405	1.99	2	8K	19M
1385/05/10	2,384	2,358	2,384	2,358	0.86	7	4K	9M
1385/05/09	2,361	2,338	2,361	2,338	0.99	2	4K	10M
1385/05/04	2,334	2,315	2,334	2,315	1.14	5	5K	11M
1385/04/31	2,306	2,289	2,306	2,289	1.24	2	5K	12M
1385/04/27	2,271	2,261	2,271	2,261	1.53	6	6K	14M
1385/04/24	2,229	2,227	2,229	2,227	1.88	8	8K	17M
1385/04/13	2,224	2,186	2,224	2,186	0.23	3	1K	2M
1385/04/11	2,186	2,181	2,186	2,181	1.73	6	7K	15M
1385/04/10	2,163	2,144	2,163	2,144	1.08	2	5K	10M
1385/04/07	2,121	2,121	2,121	2,121	1.97	2	8K	17M
1385/04/05	2,080	2,080	2,080	2,080	1.96	38	101K	210M
1385/04/03	2,063	2,040	2,063	2,040	0.84	2	4K	7M
1385/03/30	2,000	1,802	2,900	2,023	48.21	14	15K	31M
1385/02/02	1,390	1,365	1,390	1,365	0.15	2	848	1M
1385/01/20	1,379	1,363	1,379	1,363	0.81	3	3K	5M
1384/12/28	1,378	1,352	1,378	1,352	0.07	2	540	744K
1384/12/27	1,370	1,351	1,370	1,351	0.52	2	2K	3M
1384/12/24	1,348	1,344	1,348	1,344	1.66	2	7K	9M
1384/12/23	1,347	1,322	1,347	1,322	0.08	2	583	785K
1384/12/20	1,342	1,321	1,342	1,321	0.38	2	2K	2M
1384/12/13	1,337	1,316	1,337	1,316	0.38	2	2K	2M
1384/12/09	1,332	1,311	1,332	1,311	0.38	2	2K	2M
1384/12/08	1,306	1,306	1,306	1,306	(55.65)	1	5K	7M
1384/10/27	2,945	2,945	2,945	2,945	(4.97)	6	8K	24M
1384/10/20	3,098	3,098	3,100	3,099	0.55	3	10K	30M
1384/10/19	3,082	3,082	3,082	3,082	0.0	6	5K	15M
1384/10/10	3,100	2,964	3,119	3,082	(1.19)	6	3K	10M
1384/10/07	3,119	3,119	3,119	3,119	0.0	1	10	31K
1384/10/05	3,120	3,119	3,120	3,119	4.95	10	143K	447M
1384/09/30	2,930	2,930	2,972	2,972	(3.51)	3	6K	17M
1384/09/29	3,062	3,050	3,176	3,080	1.82	6	7K	22M
1384/09/28	3,026	3,025	3,026	3,025	4.96	4	8K	24M
1384/09/27	2,930	2,790	2,930	2,882	3.19	4	15K	44M
1384/09/26	2,706	2,706	2,841	2,793	3.22	4	12K	34M
1384/09/22	2,801	2,706	2,801	2,706	1.42	5	2K	7M
1384/09/19	2,668	2,668	2,668	2,668	(4.99)	14	42K	111M
1384/09/14	2,813	2,800	2,813	2,808	(0.18)	6	18K	50M
1384/09/13	2,815	2,812	2,815	2,813	(4.93)	22	63K	178M
1384/09/12	3,000	2,958	3,000	2,959	(1.95)	7	33K	97M
1384/09/09	3,101	3,018	3,101	3,018	2.17	6	4K	11M
1384/09/08	2,935	2,935	3,093	2,954	0.27	17	52K	152M
1384/09/06	2,946	2,946	2,946	2,946	4.99	19	32K	93M
1384/09/05	2,750	2,750	2,883	2,806	2.07	10	24K	66M
1384/09/02	2,695	2,695	2,750	2,749	(0.04)	3	3K	7M
1384/08/30	2,750	2,750	2,750	2,750	(17.02)	1	100	275K
1384/08/08	3,211	3,211	3,314	3,314	(1.95)	4	3K	10M
1384/08/07	3,455	3,215	3,455	3,380	(0.12)	3	260	850K
1384/08/04	3,518	3,205	3,518	3,384	0.98	24	48K	164M
1384/08/02	3,351	3,351	3,351	3,351	4.98	5	9K	32M
1384/08/01	3,107	3,107	3,250	3,192	3.10	3	5K	17M
1384/07/30	3,000	3,000	3,300	3,096	(1.93)	24	79K	244M
1384/07/27	3,157	3,157	3,157	3,157	(5.0)	1	8K	25M
1384/07/26	3,323	3,323	3,323	3,323	(4.98)	4	8K	27M
1384/07/25	3,497	3,497	3,497	3,497	(5.0)	2	8K	28M
1384/07/24	3,498	3,498	3,681	3,681	(0.03)	2	20	72K
1384/06/30	3,570	3,570	3,682	3,682	(0.73)	2	2K	5M
1384/06/28	3,721	3,709	3,721	3,709	0.11	3	2K	9M
1384/06/27	3,700	3,698	3,721	3,705	4.40	12	11K	42M
1384/06/26	3,699	3,549	3,720	3,549	0.11	3	210	777K
1384/06/23	3,540	3,535	3,566	3,545	(4.73)	13	42K	149M
1384/06/21	3,700	3,700	3,721	3,721	(1.77)	3	6K	22M
1384/06/20	3,620	3,620	3,889	3,788	(0.58)	3	1K	6M
1384/06/16	3,760	3,760	3,810	3,810	(3.62)	5	6K	23M
1384/06/14	4,130	3,952	4,130	3,953	0.03	3	1K	4M
1384/06/13	3,998	3,952	3,998	3,952	1.02	3	4K	15M
1384/06/12	3,949	3,900	3,950	3,912	3.52	6	8K	31M
1384/06/09	3,667	3,667	3,800	3,779	2.83	17	27K	103M
1384/06/08	3,618	3,609	3,675	3,675	(3.21)	6	5K	19M
1384/06/07	3,613	3,613	3,797	3,797	(0.08)	2	110	399K
1384/06/06	3,800	3,800	3,800	3,800	(5.0)	2	8K	30M
1384/05/17	3,800	3,800	4,000	4,000	0.0	2	210	800K
1384/05/03	4,000	4,000	4,000	4,000	(0.37)	2	10K	40M
1384/05/02	4,100	4,001	4,100	4,015	0.96	5	4K	18M
1384/05/01	3,976	3,976	4,184	3,977	(4.97)	14	17K	67M
1384/04/29	4,185	4,185	4,185	4,185	(4.99)	11	15K	61M
1384/04/18	4,490	4,400	4,490	4,405	0.50	4	2K	10M
1384/04/15	4,473	4,350	4,473	4,383	2.86	7	5K	22M
1384/04/14	4,261	4,261	4,261	4,261	4.98	10	8K	34M
1384/04/13	4,000	3,943	4,140	4,059	2.94	24	34K	139M
1384/04/12	3,909	3,909	3,999	3,943	0.74	14	18K	69M
1384/04/11	3,925	3,800	3,990	3,914	0.03	6	2K	8M
1384/04/08	3,917	3,820	3,995	3,913	(0.08)	21	29K	113M
1384/04/07	3,898	3,850	4,000	3,916	2.46	23	22K	87M
1384/04/06	3,851	3,700	3,851	3,822	4.20	25	69K	265M
1384/04/05	3,539	3,539	3,741	3,668	2.95	12	32K	118M
1384/04/01	3,550	3,500	3,596	3,563	(0.5)	14	23K	82M
1384/03/31	3,590	3,581	3,599	3,581	0.76	9	5K	19M
1384/03/30	3,550	3,539	3,599	3,554	0.11	10	9K	32M
1384/03/29	3,551	3,550	3,551	3,550	(2.47)	4	14K	48M
1384/03/24	3,645	3,609	3,779	3,640	(1.97)	18	22K	80M
1384/03/23	3,779	3,658	3,779	3,713	(3.56)	9	9K	35M
1384/03/22	3,800	3,789	3,850	3,850	(0.36)	5	1K	6M
1384/03/21	3,874	3,857	3,874	3,864	(0.31)	5	6K	24M
1384/03/18	3,876	3,860	3,910	3,876	(0.89)	26	37K	144M
1384/03/17	3,911	3,911	3,911	3,911	4.99	33	52K	203M
1384/03/16	3,872	3,725	3,872	3,725	1.00	4	2K	6M
1384/03/10	3,780	3,688	3,780	3,688	2.44	7	4K	15M
1384/03/09	3,588	3,588	3,773	3,600	0.0	29	49K	178M
1384/03/08	3,600	3,600	3,600	3,600	(0.28)	4	10K	36M
1384/03/07	3,610	3,610	3,620	3,610	(4.97)	21	22K	81M
1384/03/03	3,799	3,799	3,799	3,799	(5.47)	1	782	3M
1384/01/27	3,950	3,950	4,019	4,019	(0.4)	3	2K	6M
1384/01/21	4,035	4,035	4,035	4,035	0.0	2	365	1M
1384/01/17	4,100	4,010	4,100	4,035	(1.8)	14	13K	53M
1384/01/16	4,110	4,109	4,110	4,109	4.96	13	27K	109M
1384/01/15	3,915	3,915	3,915	3,915	4.99	15	18K	69M
1384/01/14	3,729	3,729	3,729	3,729	4.98	8	12K	45M
1384/01/09	3,552	3,550	3,600	3,552	0.0	14	14K	51M
1384/01/08	3,552	3,552	3,552	3,552	(4.98)	12	26K	93M
1384/01/07	3,738	3,738	3,738	3,738	(4.98)	3	8K	30M
1384/01/06	3,738	3,738	3,934	3,934	0.0	2	60	226K
1383/12/22	3,934	3,934	3,934	3,934	(5.0)	8	20K	79M
1383/12/18	3,934	3,934	4,141	4,141	0.0	2	20	81K
1383/12/16	3,934	3,934	4,141	4,141	0.0	2	20	81K
1383/12/10	3,934	3,934	4,141	4,141	0.0	3	104	411K
1383/11/26	3,934	3,934	4,141	4,141	0.0	3	25	100K
1383/11/21	4,141	4,141	4,141	4,141	(4.98)	3	20K	83M
1383/10/28	4,298	4,298	4,358	4,358	(0.52)	2	2K	9M
1383/10/22	4,381	4,381	4,381	4,381	0.0	7	11K	49M
1383/10/21	4,381	4,381	4,381	4,381	(4.99)	17	29K	126M
1383/10/12	4,577	4,577	4,611	4,611	(0.35)	2	2K	11M
1383/10/05	4,627	4,627	4,627	4,627	(0.02)	1	2K	7M
1383/09/29	4,600	4,591	4,628	4,628	(4.22)	5	7K	31M
1383/09/28	4,790	4,720	4,832	4,832	(1.27)	3	4K	18M
1383/09/25	4,923	4,812	4,923	4,894	(3.38)	7	7K	36M
1383/09/24	5,090	5,029	5,090	5,065	4.48	20	38K	191M
1383/09/22	4,848	4,848	4,848	4,848	4.98	21	29K	139M
1383/09/21	4,611	4,611	4,736	4,618	2.37	27	85K	393M
1383/09/17	4,516	4,392	4,516	4,511	4.88	12	42K	190M
1383/09/16	4,290	4,290	4,359	4,301	3.59	6	6K	27M
1383/09/15	4,200	4,152	4,202	4,152	0.29	3	2K	7M
1383/09/14	4,183	4,130	4,183	4,140	0.44	6	4K	19M
1383/09/11	4,100	4,001	4,160	4,122	4.04	13	11K	46M
1383/09/10	3,906	3,906	4,000	3,962	(3.62)	30	80K	318M
1383/09/09	3,931	3,931	4,111	4,111	(0.63)	2	1K	4M
1383/09/04	3,965	3,965	4,137	4,137	(0.39)	3	677	3M
1383/09/03	3,965	3,965	4,153	4,153	(0.48)	3	760	3M
1383/08/30	3,974	3,974	4,173	4,173	(0.24)	3	363	1M
1383/08/27	4,050	4,050	4,183	4,183	(0.17)	2	360	1M
1383/08/26	4,100	4,072	4,190	4,190	(2.24)	6	4K	16M
1383/08/25	4,200	4,200	4,288	4,286	(0.09)	3	540	2M
1383/08/23	4,290	4,290	4,290	4,290	0.0	1	1K	5M
1383/08/20	4,290	4,288	4,300	4,290	(1.97)	13	9K	38M
1383/08/19	4,290	4,290	4,376	4,376	(0.36)	4	757	3M
1383/08/18	4,392	4,392	4,393	4,392	0.0	7	7K	30M
1383/08/17	4,392	4,392	4,392	4,392	5.00	13	18K	77M
1383/08/16	4,200	4,178	4,200	4,183	(2.29)	8	14K	60M
1383/08/13	4,350	4,281	4,350	4,281	2.00	4	3K	12M
1383/08/12	4,150	4,150	4,200	4,197	4.33	7	10K	42M
1383/08/11	4,020	4,020	4,025	4,023	(0.05)	11	24K	97M
1383/08/10	4,025	4,025	4,025	4,025	1.08	17	30K	121M
1383/08/09	4,025	3,982	4,025	3,982	3.86	5	4K	15M
1383/08/06	3,834	3,834	3,834	3,834	4.98	3	8K	31M
1383/07/29	3,652	3,652	3,652	3,652	4.97	3	9K	31M
1383/07/28	3,619	3,479	3,619	3,479	0.93	2	910	3M
1383/07/27	3,582	3,447	3,582	3,447	1.03	2	1K	4M
1383/07/26	3,538	3,412	3,538	3,412	1.25	3	1K	4M
1383/07/25	3,386	3,370	3,386	3,370	4.50	8	4K	15M
1383/07/22	3,327	3,225	3,327	3,225	1.77	3	2K	6M
1383/07/21	3,230	3,169	3,230	3,169	2.99	2	3K	9M
1383/07/19	3,178	3,077	3,178	3,077	1.65	3	2K	5M
1383/07/18	3,073	3,027	3,073	3,027	3.42	3	3K	10M
1383/07/15	3,019	2,927	3,019	2,927	1.77	2	2K	5M
1383/07/13	3,017	2,876	3,017	2,876	0.07	2	110	330K
1383/07/07	2,874	2,874	2,874	2,874	4.97	6	13K	36M
1383/07/05	2,866	2,738	2,866	2,738	0.29	2	318	910K
1383/07/01	2,730	2,730	2,730	2,730	(37.5)	4	31K	85M
1383/03/31	4,368	4,368	4,368	4,368	(4.98)	5	15K	66M
1383/03/30	4,389	4,389	4,597	4,597	(0.5)	2	478	2M
1383/03/27	4,620	4,620	4,620	4,620	0.0	1	107	494K
1383/03/26	4,620	4,620	4,620	4,620	0.11	5	8K	36M
1383/03/25	4,578	4,578	4,651	4,615	0.81	19	32K	150M
1383/03/24	4,500	4,500	4,611	4,578	1.76	13	21K	97M
1383/03/23	4,500	4,499	4,500	4,499	4.24	10	18K	80M
1383/03/20	4,319	4,300	4,326	4,316	(0.07)	27	50K	215M
1383/03/19	4,319	4,319	4,319	4,319	4.98	11	22K	96M
1383/03/18	4,114	4,114	4,114	4,114	4.98	17	57K	236M
1383/03/17	3,919	3,919	3,919	3,919	4.98	1	5K	21M
1383/03/16	3,763	3,733	3,763	3,733	4.16	2	4K	15M
1383/03/13	3,678	3,584	3,678	3,584	2.31	3	2K	8M
1383/03/12	3,509	3,503	3,509	3,503	0.14	2	2K	8M
1383/03/11	3,489	3,489	3,509	3,498	4.67	12	12K	43M
1383/03/05	3,342	3,342	3,342	3,342	0.0	1	2K	7M
1383/03/04	2,398	2,398	3,480	3,342	(2.11)	15	34K	114M
1383/02/12	3,338	3,338	3,490	3,414	2.58	7	6K	21M
1383/02/09	3,339	3,300	3,340	3,328	(0.36)	7	12K	40M
1383/02/08	3,341	3,339	3,341	3,340	(0.03)	4	1K	4M
1383/02/07	3,450	3,294	3,450	3,341	(3.16)	15	18K	61M
1383/02/06	3,485	3,350	3,486	3,450	(1.03)	5	8K	27M
1383/02/05	3,486	3,485	3,500	3,486	(3.06)	12	12K	42M
1383/02/02	3,486	3,486	3,596	3,596	(0.96)	3	1K	4M
1383/01/30	3,488	3,488	3,631	3,631	(1.09)	2	1K	4M
1383/01/29	3,671	3,671	3,671	3,671	(0.03)	3	2K	8M
1383/01/26	3,672	3,672	3,672	3,672	(4.99)	12	35K	130M
1383/01/25	3,967	3,818	3,969	3,865	(3.78)	6	9K	34M
1383/01/24	4,175	4,000	4,175	4,017	(3.83)	17	10K	41M
1383/01/22	4,193	4,141	4,193	4,177	4.58	45	90K	377M
1383/01/19	4,000	3,815	4,001	3,994	4.80	17	30K	121M
1383/01/18	3,811	3,811	3,811	3,811	4.99	3	5K	18M
1383/01/17	3,630	3,630	3,630	3,630	4.97	4	5K	18M
1383/01/16	3,458	3,458	3,458	3,458	4.98	21	51K	176M
1383/01/15	3,294	3,294	3,294	3,294	4.97	5	5K	16M
1383/01/11	3,138	3,138	3,138	3,138	4.98	4	40K	126M
1383/01/10	2,989	2,989	2,989	2,989	4.99	5	24K	72M
1383/01/09	2,840	2,840	2,848	2,847	(0.07)	7	2K	6M
1382/12/27	2,849	2,849	2,849	2,849	4.97	3	5K	13M
1382/12/26	2,574	2,574	2,720	2,714	3.15	3	10K	28M
1382/12/23	2,547	2,547	2,674	2,631	3.30	4	15K	40M
1382/12/20	2,540	2,540	2,551	2,547	0.12	7	13K	33M
1382/12/19	2,544	2,544	2,544	2,544	4.99	4	26K	65M
1382/12/18	2,423	2,423	2,423	2,423	0.04	1	4K	9M
1382/12/17	2,422	2,422	2,422	2,422	4.98	3	22K	53M
1382/12/16	2,307	2,307	2,308	2,307	(0.04)	3	7K	16M
1382/11/19	2,308	2,308	2,308	2,308	0.0	1	290	669K
1382/11/18	2,308	2,308	2,308	2,308	(0.04)	1	2K	5M
1382/11/15	2,307	2,307	2,309	2,309	(0.22)	2	2K	5M
1382/10/30	2,314	2,314	2,314	2,314	1.80	1	5K	12M
1382/10/29	2,268	2,250	2,300	2,273	(0.96)	17	60K	136M
1382/10/27	2,283	2,283	2,295	2,295	(0.22)	2	873	2M
1382/10/21	2,300	2,300	2,300	2,300	(0.61)	16	155K	356M
1382/10/20	2,311	2,311	2,314	2,314	(0.04)	2	60	139K
1382/10/16	2,265	2,265	2,315	2,315	(2.11)	2	2K	4M
1382/10/10	2,364	2,364	2,366	2,365	(4.21)	6	19K	45M
1382/10/09	2,368	2,368	2,469	2,469	(0.92)	3	676	2M
1382/10/07	2,492	2,492	2,492	2,492	0.0	2	4K	9M
1382/09/26	2,497	2,485	2,502	2,492	(0.28)	4	19K	47M
1382/09/24	2,499	2,497	2,500	2,499	0.28	7	20K	51M
1382/09/23	2,480	2,480	2,497	2,492	4.75	3	4K	9M
1382/09/19	2,381	2,379	2,381	2,379	0.0	2	2K	4M
1382/09/15	2,401	2,336	2,409	2,379	(3.21)	17	37K	88M
1382/09/12	2,521	2,401	2,521	2,458	2.37	13	41K	100M
1382/09/10	2,401	2,401	2,401	2,401	4.98	3	14K	35M
1382/09/09	2,323	2,213	2,323	2,287	3.34	13	34K	78M
1382/09/08	2,213	2,213	2,213	2,213	4.98	5	15K	33M
1382/09/04	2,108	2,108	2,108	2,108	4.98	1	5K	11M
1382/09/03	2,008	2,008	2,008	2,008	4.97	1	5K	10M
1382/09/02	1,913	1,913	1,913	1,913	4.99	2	5K	10M
1382/09/01	1,822	1,822	1,822	1,822	4.95	1	10K	18M
1382/08/28	1,736	1,736	1,736	1,736	4.96	5	10K	17M
1382/08/24	1,669	1,654	1,669	1,654	4.03	2	3K	5M
1382/08/20	1,590	1,590	1,590	1,590	0.0	4	20K	32M
1382/08/19	1,590	1,590	1,590	1,590	4.95	2	5K	8M
1382/08/17	1,447	1,447	1,517	1,515	4.84	3	10K	15M
1382/07/22	1,445	1,445	1,445	1,445	0.0	3	3K	4M
1382/07/05	1,445	1,445	1,445	1,445	0.0	3	3K	4M
1382/06/12	1,445	1,445	1,445	1,445	0.0	1	500	722K
1382/06/08	1,445	1,445	1,445	1,445	0.0	2	1K	1M
1382/06/04	1,445	1,445	1,445	1,445	0.0	2	3K	4M
1382/06/01	1,445	1,445	1,445	1,445	0.0	1	100	144K
1382/05/06	1,445	1,445	1,445	1,445	0.0	1	793	1M
1382/05/04	1,445	1,445	1,445	1,445	0.0	3	20K	29M
1382/05/01	1,445	1,445	1,445	1,445	0.0	4	4K	6M
1382/04/25	1,445	1,445	1,445	1,445	(4.93)	1	2K	3M
1382/04/21	1,520	1,520	1,520	1,520	(2.44)	1	1K	2M
1381/11/19	1,558	1,558	1,558	1,558	(5.0)	1	900	1M
1381/11/02	1,640	1,640	1,640	1,640	0.0	1	100	164K
1381/10/28	1,640	1,640	1,640	1,640	0.0	1	10K	16M
1381/10/21	1,640	1,640	1,640	1,640	0.0	1	1K	2M
1381/10/18	1,640	1,640	1,640	1,640	0.0	3	13K	21M
1381/10/17	1,640	1,640	1,640	1,640	(4.98)	7	18K	30M
1381/10/15	1,726	1,726	1,726	1,726	0.0	5	30K	51M
1381/10/14	1,726	1,726	1,726	1,726	(4.96)	1	3K	5M
1381/10/03	1,816	1,816	1,816	1,816	(4.97)	2	1K	2M
1381/09/16	1,911	1,911	1,911	1,911	(4.93)	5	4K	7M
1381/09/11	2,010	2,010	2,010	2,010	(0.05)	2	7K	14M
1381/09/09	2,011	2,010	2,011	2,011	0.55	4	3K	6M
1381/09/02	2,000	2,000	2,000	2,000	0.0	2	288	576K
1381/08/29	2,000	2,000	2,000	2,000	0.0	1	207	414K
1381/08/27	2,000	2,000	2,000	2,000	(48.05)	3	793	2M
1381/05/15	3,850	3,850	3,850	3,850	(2.48)	2	2K	8M
1381/05/14	3,948	3,948	3,948	3,948	3.89	3	15K	59M
1381/04/18	3,800	3,800	3,800	3,800	0.0	1	474	2M
1381/04/17	3,800	3,800	3,800	3,800	0.0	2	2K	8M
1381/04/15	3,798	3,798	3,800	3,800	2.48	3	6K	23M
1381/04/12	3,700	3,700	3,711	3,708	(0.08)	6	7K	25M
1381/04/10	3,715	3,709	3,716	3,711	0.0	12	14K	52M
1381/04/08	3,712	3,711	3,712	3,711	0.19	2	1K	4M
1381/04/01	3,704	3,704	3,704	3,704	4.99	2	1K	6M
1381/03/29	3,528	3,528	3,528	3,528	5.00	1	1K	4M
1381/03/28	3,360	3,360	3,360	3,360	5.00	1	1K	3M
1381/03/27	3,200	3,200	3,200	3,200	(38.44)	2	3K	10M
1381/02/17	5,227	5,198	5,227	5,198	(0.99)	18	40K	208M
1381/02/16	5,250	5,250	5,250	5,250	34.62	1	1K	5M
1380/11/20	3,900	3,900	3,900	3,900	0.0	1	384	1M
1380/11/15	3,900	3,900	3,900	3,900	0.0	1	229	893K
1380/11/13	3,900	3,900	3,900	3,900	(2.5)	2	1K	4M
1380/11/10	4,000	4,000	4,000	4,000	(2.44)	2	1K	5M
1380/11/09	4,100	4,100	4,100	4,100	0.0	1	1K	4M
1380/11/08	4,100	4,100	4,100	4,100	(2.38)	2	6K	25M
1380/11/07	4,250	4,200	4,250	4,200	(1.18)	2	1K	5M
1380/11/06	4,249	4,249	4,250	4,250	0.0	3	5K	20M
1380/11/03	4,251	4,250	4,251	4,250	0.0	3	832	4M
1380/11/02	4,323	4,250	4,323	4,250	(1.69)	10	5K	21M
1380/11/01	4,323	4,322	4,430	4,323	(2.44)	9	7K	31M
1380/10/30	4,431	4,431	4,431	4,431	2.50	4	7K	31M
1380/10/29	4,323	4,323	4,323	4,323	2.49	8	15K	67M
1380/10/26	4,218	4,218	4,218	4,218	4.98	2	1K	4M
1380/10/25	4,018	4,018	4,018	4,018	4.99	1	1K	6M
1380/10/23	3,827	3,827	3,827	3,827	4.99	2	1K	4M
1380/10/16	3,645	3,645	3,645	3,645	4.98	2	1K	4M
1380/10/11	3,472	3,472	3,472	3,472	4.99	2	1K	3M
1380/10/09	3,307	3,307	3,307	3,307	4.98	2	692	2M
1380/10/02	3,150	3,150	3,150	3,150	5.00	1	500	2M
1380/09/03	3,000	3,000	3,000	3,000	(43.95)	1	1K	3M
1380/08/20	5,619	5,352	5,619	5,352	0.0	42	70K	387M
1380/08/19	5,352	5,352	5,352	5,352	4.98	9	6K	31M
1380/08/16	5,098	5,098	5,098	5,098	4.98	2	1K	5M
1380/08/15	4,856	4,856	4,856	4,856	4.99	2	1K	5M
1380/08/14	4,625	4,625	4,625	4,625	4.99	1	1K	5M
1380/08/13	4,405	4,405	4,405	4,405	4.98	1	1K	4M
1380/08/08	4,196	4,196	4,196	4,196	4.98	5	9K	37M
1380/08/07	3,997	3,997	3,997	3,997	0.71	1	116	464K
1380/08/06	3,969	3,969	3,969	3,969	5.00	1	10K	39M
1380/08/01	3,607	3,607	3,780	3,780	4.97	2	6K	22M
1380/07/29	3,600	3,600	3,601	3,601	0.03	2	630	2M
1380/07/28	3,600	3,600	3,600	3,600	0.0	3	3K	10M
1380/07/25	3,601	3,600	3,601	3,600	0.0	3	892	3M
1380/07/22	3,600	3,600	3,600	3,600	0.0	1	83	299K
1380/07/21	3,600	3,600	3,600	3,600	0.0	4	826	3M
1380/07/17	3,601	3,600	3,601	3,600	(0.06)	2	1K	4M
1380/07/16	3,603	3,602	3,603	3,602	0.06	2	844	3M
1380/07/15	3,600	3,600	3,600	3,600	0.0	6	4K	14M
1380/07/02	3,600	3,600	3,601	3,600	0.0	13	8K	29M
1380/07/01	3,600	3,600	3,600	3,600	(0.3)	1	400	1M
1380/06/27	3,611	3,611	3,611	3,611	(5.0)	3	5K	18M
1380/06/25	3,802	3,801	3,802	3,801	(4.9)	5	7K	27M
1380/06/21	3,997	3,997	3,997	3,997	(0.05)	1	100	400K
1380/06/20	3,999	3,999	3,999	3,999	(0.03)	3	4K	14M
1380/06/19	4,000	4,000	4,000	4,000	0.0	5	5K	21M
1380/06/18	4,000	4,000	4,000	4,000	(9.09)	5	3K	12M
1380/04/20	4,400	4,400	4,400	4,400	0.0	13	25K	112M
1380/04/19	4,400	4,400	4,400	4,400	0.0	10	4K	18M
1380/04/18	4,400	4,399	4,400	4,400	(2.5)	18	19K	84M
1380/04/17	4,513	4,513	4,513	4,513	(4.99)	2	1K	5M
1380/04/16	4,751	4,750	4,751	4,750	(4.04)	3	2K	10M
1380/04/11	5,000	4,950	5,000	4,950	(1.0)	7	2K	8M
1380/04/10	5,001	5,000	5,001	5,000	(0.02)	11	5K	25M
1380/04/09	5,002	5,001	5,002	5,001	0.02	3	4K	18M
1380/04/06	4,965	4,965	5,000	5,000	0.73	5	2K	12M
1380/04/05	4,964	4,964	5,000	4,964	(4.35)	9	7K	37M
1380/04/04	5,198	5,190	5,199	5,190	(0.65)	4	5K	26M
1380/04/03	5,224	5,224	5,224	5,224	(0.02)	1	1K	5M
1380/03/29	5,225	5,225	5,225	5,225	0.0	4	100	522K
1380/03/23	5,225	5,225	5,225	5,225	(5.0)	1	3K	16M
1380/03/05	5,500	5,500	5,500	5,500	(4.26)	1	1K	6M
1380/02/31	5,745	5,745	5,745	5,745	(4.99)	7	6K	34M
1380/02/30	6,047	6,047	6,047	6,047	(5.0)	5	4K	24M
1380/02/29	6,365	6,365	6,365	6,365	(5.0)	1	1K	6M
1380/02/26	6,700	6,700	6,700	6,700	0.0	1	1K	7M