Name: پارس خزر
Creator: حال و هوا

جدول آخرین قیمت و نمودار
پارس‌ خزر
لخزر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,860	4,860	4,860	4,860	(2.99)	107	2M	10B
1405/06/28	5,200	4,920	5,200	5,010	(1.18)	237	6M	30B
1405/06/25	5,140	4,870	5,170	5,070	1.00	779	19M	96B
1405/06/24	4,900	4,900	5,030	5,020	2.66	624	24M	121B
1405/06/23	4,900	4,760	4,900	4,890	2.73	1,287	77M	378B
1405/06/22	4,760	4,760	4,760	4,760	2.81	242	14M	66B
1405/06/21	4,600	4,600	4,630	4,630	2.89	307	16M	75B
1405/06/18	4,440	4,390	4,630	4,500	(0.44)	1,088	54M	244B
1405/06/17	4,640	4,510	4,640	4,520	(2.59)	2,126	108M	488B
1405/06/16	4,700	4,550	4,710	4,640	1.31	909	26M	120B
1405/06/15	4,590	4,490	4,590	4,580	2.69	525	26M	121B
1405/06/14	4,490	4,370	4,500	4,460	2.06	541	28M	123B
1405/06/11	4,360	4,360	4,440	4,370	(2.67)	615	32M	141B
1405/06/10	4,550	4,320	4,580	4,490	0.90	602	20M	92B
1405/06/09	4,390	4,390	4,530	4,450	(1.55)	827	41M	181B
1405/06/08	4,530	4,270	4,530	4,520	2.73	1,266	61M	274B
1405/06/07	4,530	4,270	4,530	4,520	2.73	1,266	61M	274B
1405/06/04	4,400	4,400	4,400	4,400	2.80	110	6M	28B
1405/06/03	4,280	4,280	4,280	4,280	2.88	91	6M	26B
1405/06/02	4,070	4,070	4,310	4,160	(0.72)	1,588	89M	372B
1405/06/01	4,190	4,190	4,210	4,190	(2.78)	198	7M	31B
1405/05/28	4,250	4,220	4,360	4,310	1.65	287	25M	110B
1405/05/27	4,250	4,140	4,250	4,240	2.66	1,055	89M	377B
1405/05/26	4,130	4,130	4,130	4,130	2.99	571	55M	226B
1405/05/25	4,010	4,010	4,010	4,010	2.82	55	2M	9B
1405/05/24	3,900	3,900	3,900	3,900	2.90	109	10M	37B
1405/05/21	3,790	3,790	3,790	3,790	2.99	23	757K	3B
1405/05/20	3,790	3,790	3,790	3,790	2.99	23	757K	3B
1405/05/19	3,680	3,680	3,680	3,680	2.79	55	4M	15B
1405/05/18	3,580	3,580	3,580	3,580	2.87	144	7M	26B
1405/05/17	3,480	3,480	3,480	3,480	2.96	19	722K	3B
1405/05/14	3,380	3,380	3,380	3,380	2.74	16	148K	500M
1405/05/13	3,290	3,290	3,290	3,290	2.81	168	21M	69B
1405/05/12	3,290	3,290	3,290	3,290	2.81	168	21M	69B
1405/05/11	3,200	3,200	3,200	3,200	2.89	240	31M	100B
1405/05/10	3,110	3,110	3,110	3,110	2.98	242	30M	94B
1405/05/07	3,020	3,020	3,020	3,020	2.72	157	19M	58B
1405/05/06	2,940	2,940	2,940	2,940	2.80	95	12M	36B
1405/05/05	2,860	2,860	2,860	2,860	2.88	42	4M	12B
1405/04/27	3,130	3,130	3,270	3,150	(2.17)	227	7M	21B
1405/04/24	3,220	3,180	3,260	3,220	1.58	193	4M	14B
1405/04/23	3,120	3,120	3,240	3,170	0.0	207	4M	13B
1405/04/22	3,160	3,160	3,300	3,170	(2.46)	289	10M	33B
1405/04/21	3,350	3,250	3,350	3,250	(3.27)	52	2M	6B
1405/04/09	5,390	5,330	5,400	5,390	2.67	384	13M	70B
1405/04/08	5,170	5,170	5,450	5,250	(1.13)	378	12M	65B
1405/04/07	5,370	5,310	5,400	5,310	(2.93)	339	16M	85B
1405/04/06	5,590	5,310	5,590	5,470	0.18	399	7M	37B
1405/04/03	5,420	5,410	5,680	5,460	(1.09)	910	25M	138B
1405/04/01	5,520	5,520	5,520	5,520	(2.99)	122	4M	20B
1405/03/31	5,690	5,690	5,690	5,690	(2.9)	63	831K	5B
1405/03/30	5,860	5,860	5,860	5,860	(2.98)	70	1M	6B
1405/03/27	6,040	6,040	6,040	6,040	(2.89)	105	1M	7B
1405/03/26	6,380	6,020	6,380	6,220	0.32	700	26M	165B
1405/03/25	6,200	6,200	6,200	6,200	2.99	85	4M	22B
1405/03/24	6,020	5,910	6,020	6,020	2.91	318	14M	83B
1405/03/23	5,850	5,850	5,850	5,850	2.99	28	1M	7B
1405/03/20	5,820	5,660	5,820	5,680	(2.57)	482	10M	54B
1405/03/19	5,830	5,770	5,850	5,830	2.64	687	13M	78B
1405/03/18	5,680	5,680	5,680	5,680	(2.91)	70	1M	8B
1405/03/17	5,850	5,720	5,850	5,850	2.99	370	16M	91B
1405/03/16	5,680	5,680	5,680	5,680	2.90	354	23M	131B
1405/03/13	5,520	5,520	5,520	5,520	2.99	74	6M	30B
1405/03/03	5,360	5,360	5,360	5,360	2.88	48	3M	17B
1405/03/02	5,210	5,210	5,210	5,210	2.86	99	5M	24B
1405/02/30	5,055	4,901	5,067	5,065	2.95	158	4M	20B
1405/02/29	4,924	4,862	5,070	4,920	(0.3)	75	858K	4B
1404/12/09	5,070	4,787	5,070	4,850	(1.72)	529	1M	5B
1404/12/06	4,944	4,834	4,947	4,935	2.75	49	840K	4B
1404/12/05	4,900	4,728	4,900	4,803	(1.01)	847	2M	8B
1404/12/04	4,740	4,740	4,894	4,852	2.10	164	5M	26B
1404/12/03	4,551	4,551	4,776	4,752	2.48	107	3M	12B
1404/12/02	4,636	4,636	4,698	4,637	(2.97)	126	6M	29B
1404/11/25	4,799	4,757	4,882	4,779	0.82	124	369K	2B
1404/11/21	4,870	4,701	4,875	4,740	(2.19)	1,375	5M	24B
1404/11/20	4,976	4,804	5,000	4,846	(2.14)	605	2M	9B
1404/11/19	5,039	4,868	5,144	4,952	(0.94)	1,007	3M	17B
1404/11/18	4,997	4,962	5,008	4,999	2.80	113	1M	6B
1404/11/14	4,898	4,805	4,902	4,863	2.16	135	1M	6B
1404/11/13	4,773	4,690	4,773	4,760	2.72	56	977K	5B
1404/11/12	4,543	4,543	4,762	4,634	(0.98)	419	2M	7B
1404/11/11	4,676	4,676	4,963	4,680	(2.9)	180	7M	32B
1404/11/08	4,810	4,810	4,980	4,820	(2.63)	310	11M	54B
1404/11/07	4,950	4,950	4,950	4,950	(2.94)	42	447K	2B
1404/11/06	5,100	5,100	5,100	5,100	(2.86)	31	318K	2B
1404/11/05	5,260	5,250	5,260	5,250	(2.96)	102	5M	29B
1404/11/04	5,670	5,390	5,670	5,410	(2.52)	218	4M	22B
1404/11/01	5,460	5,400	5,590	5,550	2.21	320	10M	54B
1404/10/30	5,400	5,290	5,440	5,430	2.65	224	6M	31B
1404/10/29	5,380	5,190	5,430	5,290	(1.12)	211	3M	14B
1404/10/28	5,360	5,330	5,500	5,350	(2.55)	331	9M	47B
1404/10/24	5,490	5,490	5,610	5,490	(2.83)	114	2M	14B
1404/10/15	5,620	5,620	5,820	5,650	(2.42)	552	10M	56B
1404/10/14	5,970	5,770	5,990	5,790	(2.53)	96	2M	9B
1404/10/10	5,940	5,850	5,940	5,940	2.95	193	6M	38B
1404/10/02	5,770	5,770	5,770	5,770	2.85	34	1M	6B
1404/10/01	5,640	5,510	5,640	5,610	2.37	262	5M	26B
1404/09/30	5,470	5,360	5,500	5,480	2.62	248	6M	32B
1404/09/29	5,330	5,260	5,350	5,340	2.69	137	4M	21B
1404/09/26	5,380	5,180	5,380	5,200	(2.44)	497	8M	44B
1404/09/25	5,400	5,200	5,460	5,330	(0.56)	238	2M	13B
1404/09/24	5,470	5,310	5,470	5,360	0.0	162	2M	10B
1404/09/23	5,370	5,310	5,450	5,360	0.19	109	991K	5B
1404/09/22	5,240	5,240	5,350	5,350	2.88	121	3M	18B
1404/09/19	5,110	5,090	5,230	5,200	2.36	228	3M	18B
1404/09/18	5,210	5,050	5,230	5,080	(2.31)	379	8M	42B
1404/09/17	5,250	5,150	5,290	5,200	0.0	146	1M	7B
1404/09/16	5,340	5,180	5,440	5,200	(2.44)	636	14M	75B
1404/09/15	5,200	5,200	5,330	5,330	2.90	221	11M	57B
1404/09/12	5,200	5,140	5,290	5,180	0.58	146	2M	9B
1404/09/11	5,240	5,090	5,240	5,150	0.19	181	2M	12B
1404/09/10	5,160	5,120	5,220	5,140	0.59	116	1M	7B
1404/09/09	5,230	5,050	5,250	5,110	(1.73)	455	4M	18B
1404/09/08	5,300	5,170	5,300	5,200	0.0	207	2M	8B
1404/09/05	5,310	5,150	5,320	5,200	(0.57)	773	4M	22B
1404/09/04	5,280	5,190	5,330	5,230	0.77	109	2M	8B
1404/09/02	5,240	5,120	5,270	5,190	1.17	249	6M	29B
1404/09/01	5,160	5,020	5,160	5,130	2.27	294	11M	58B
1404/08/28	5,016	5,016	5,016	5,016	3.00	85	8M	39B
1404/08/21	4,900	4,870	4,910	4,870	0.0	71	392K	2B
1404/08/20	4,900	4,810	4,970	4,870	0.0	165	1000K	5B
1404/08/19	5,010	4,850	5,010	4,870	(2.4)	563	8M	37B
1404/08/18	5,060	4,890	5,060	4,990	(0.99)	404	1M	6B
1404/08/17	5,100	4,940	5,180	5,040	(0.98)	152	1M	5B
1404/08/14	5,120	5,070	5,140	5,090	0.39	156	2M	10B
1404/08/13	5,140	4,940	5,140	5,070	(0.39)	77	560K	3B
1404/08/12	5,000	5,000	5,100	5,090	2.62	97	5M	23B
1404/08/11	4,960	4,830	5,060	4,960	0.0	98	1M	6B
1404/08/10	5,010	4,950	5,010	4,960	(2.75)	310	7M	35B
1404/08/07	5,200	5,080	5,230	5,100	(2.49)	663	9M	45B
1404/08/06	5,380	5,190	5,380	5,230	(2.24)	470	5M	25B
1404/08/05	5,330	5,330	5,440	5,350	0.38	63	821K	4B
1404/08/04	5,180	5,180	5,350	5,330	2.50	155	5M	25B
1404/08/03	5,300	5,180	5,300	5,200	(2.44)	823	3M	17B
1404/07/30	5,370	5,300	5,400	5,330	0.19	145	2M	13B
1404/07/29	5,400	5,260	5,400	5,320	(0.56)	480	3M	18B
1404/07/28	5,450	5,240	5,480	5,350	(0.93)	1,023	3M	15B
1404/07/27	5,430	5,310	5,510	5,400	0.93	696	5M	26B
1404/07/26	5,380	5,280	5,380	5,350	2.29	290	8M	41B
1404/07/23	5,200	5,150	5,340	5,230	0.77	615	16M	86B
1404/07/22	5,280	5,100	5,300	5,190	(0.57)	933	10M	54B
1404/07/21	5,290	5,140	5,310	5,220	0.0	391	4M	22B
1404/07/20	5,120	5,090	5,220	5,220	2.96	358	23M	121B
1404/07/19	5,080	5,040	5,150	5,070	0.16	78	689K	4B
1404/07/16	5,081	5,056	5,100	5,062	0.10	160	1M	5B
1404/07/15	5,150	5,055	5,156	5,057	0.42	160	1M	5B
1404/07/14	5,049	4,959	5,105	5,036	(0.28)	375	1M	6B
1404/07/13	5,052	5,007	5,104	5,050	(0.06)	103	453K	2B
1404/07/12	4,985	4,985	5,132	5,053	1.40	127	2M	9B
1404/07/09	5,137	4,913	5,137	4,983	(1.13)	1,249	2M	12B
1404/07/08	5,146	4,848	5,146	5,040	0.86	165	2M	9B
1404/07/07	5,033	5,033	5,033	4,997	2.25	50	2M	12B
1404/07/06	4,969	4,969	4,969	4,887	1.28	23	1M	7B
1404/07/05	4,611	4,611	4,895	4,825	1.51	76	2M	9B
1404/07/02	4,647	4,637	4,763	4,753	(0.25)	213	561K	3B
1404/07/01	4,801	4,693	4,890	4,765	(0.36)	259	1M	5B
1404/06/31	4,880	4,748	4,880	4,782	0.74	189	2M	7B
1404/06/30	4,642	4,642	4,661	4,747	(0.79)	63	846K	4B
1404/06/29	4,656	4,656	4,656	4,785	(0.31)	20	322K	2B
1404/06/26	4,820	4,750	4,840	4,800	(0.41)	114	1M	7B
1404/06/25	4,900	4,760	4,900	4,820	(1.63)	287	3M	12B
1404/06/24	5,000	4,850	5,000	4,900	(2.0)	329	3M	14B
1404/06/23	5,120	4,960	5,140	5,000	(2.15)	512	5M	25B
1404/06/22	5,120	5,040	5,250	5,110	0.16	179	3M	13B
1404/06/18	5,099	5,010	5,104	5,102	2.95	143	4M	22B
1404/06/17	4,993	4,993	4,993	4,956	2.23	37	2M	12B
1404/06/16	4,711	4,711	4,848	4,848	3.00	59	4M	21B
1404/06/15	4,650	4,581	4,710	4,707	2.93	124	5M	21B
1404/06/12	4,620	4,500	4,624	4,573	1.85	72	3M	13B
1404/06/11	4,580	4,580	4,585	4,490	0.85	45	1M	5B
1404/06/09	4,383	4,383	4,453	4,452	2.96	61	4M	16B
1404/06/08	4,141	4,131	4,383	4,324	1.60	100	4M	18B
1404/06/05	4,106	4,106	4,263	4,256	2.83	68	4M	15B
1404/06/04	4,145	4,142	4,249	4,139	0.32	74	740K	3B
1404/06/03	4,070	4,070	4,190	4,126	1.43	104	2M	8B
1404/06/01	4,086	4,070	4,167	4,068	0.54	67	1M	4B
1404/05/29	4,075	4,031	4,130	4,046	0.25	263	2M	6B
1404/05/28	3,889	3,889	4,117	4,036	0.95	61	1M	6B
1404/05/27	4,062	4,010	4,062	3,998	1.37	70	2M	7B
1404/05/26	4,015	3,921	4,015	3,944	1.15	47	1M	6B
1404/05/25	3,893	3,800	3,969	3,899	0.15	379	2M	8B
1404/05/22	3,902	3,893	3,995	3,893	(2.99)	122	4M	16B
1404/05/21	3,936	3,931	4,011	4,013	(0.59)	33	1M	4B
1404/05/20	4,129	4,010	4,129	4,037	(0.05)	42	520K	2B
1404/05/19	3,958	3,958	4,119	4,039	(0.05)	41	706K	3B
1404/05/18	3,944	3,944	4,100	4,041	(0.07)	31	559K	2B
1404/05/15	4,065	4,002	4,160	4,044	(1.96)	100	3M	10B
1404/05/14	4,190	4,080	4,190	4,125	(1.55)	486	5M	19B
1404/05/13	4,190	4,190	4,250	4,190	(2.99)	190	14M	59B
1404/05/07	4,592	4,592	4,592	4,719	(0.3)	43	304K	1B
1404/05/06	4,651	4,608	4,651	4,733	(0.36)	31	387K	2B
1404/05/05	4,668	4,668	4,898	4,750	(1.29)	117	1M	6B
1404/05/04	4,950	4,757	4,950	4,812	(0.78)	459	4M	19B
1404/05/01	5,032	4,776	5,032	4,850	(1.48)	1,041	6M	28B
1404/04/31	5,032	4,800	5,032	4,923	0.06	71	1M	6B
1404/04/25	4,920	4,920	4,920	4,920	2.93	73	4M	19B
1404/04/24	4,810	4,800	4,890	4,780	0.42	61	716K	3B
1404/04/23	4,840	4,710	4,890	4,760	(1.86)	658	11M	51B
1404/04/22	4,850	4,850	4,950	4,850	(3.0)	815	23M	113B
1404/04/21	5,000	5,000	5,000	5,000	(2.91)	2,033	11M	54B
1404/04/18	5,000	5,000	5,000	5,150	0.0	4	65K	325M
1404/04/17	5,000	5,000	5,000	5,150	0.0	27	78K	392M
1404/04/16	5,000	5,000	5,000	5,150	0.0	13	74K	369M
1404/04/10	5,030	5,030	5,030	5,150	(0.58)	42	542K	3B
1404/04/09	5,180	5,180	5,180	5,180	(3.0)	49	3M	14B
1404/04/08	5,300	5,300	5,300	5,340	(2.2)	36	2M	11B
1404/04/07	5,380	5,380	5,380	5,460	(1.44)	29	1M	7B
1404/03/21	5,550	5,440	5,650	5,540	(0.18)	89	784K	4B
1404/03/20	5,550	5,490	5,640	5,550	0.0	429	845K	5B
1404/03/19	5,730	5,470	5,730	5,550	(1.42)	219	2M	11B
1404/03/18	5,650	5,630	5,760	5,630	(2.93)	230	3M	18B
1404/03/17	5,760	5,730	5,960	5,800	(1.69)	1,278	2M	12B
1404/03/13	5,940	5,800	5,960	5,900	1.55	193	4M	24B
1404/03/12	5,680	5,560	5,850	5,810	2.29	447	11M	61B
1404/03/11	5,780	5,610	5,780	5,680	(1.73)	508	2M	13B
1404/03/10	5,850	5,700	5,890	5,780	(0.52)	290	2M	9B
1404/03/07	5,970	5,800	5,990	5,810	(2.68)	761	9M	52B
1404/03/06	6,100	5,910	6,150	5,970	(1.65)	561	4M	24B
1404/03/05	6,160	5,920	6,210	6,070	0.50	244	2M	10B
1404/03/04	6,120	5,900	6,160	6,040	0.83	350	3M	18B
1404/03/03	6,010	5,860	6,010	5,990	2.57	151	3M	18B
1404/02/31	5,810	5,810	5,980	5,840	(2.34)	571	5M	29B
1404/02/30	6,150	5,930	6,150	5,980	(2.13)	1,039	9M	53B
1404/02/29	6,130	6,070	6,210	6,110	(2.24)	342	5M	29B
1404/02/28	6,430	6,120	6,430	6,250	(0.16)	646	8M	50B
1404/02/27	6,270	6,120	6,270	6,260	2.79	654	23M	143B
1404/02/24	6,090	6,090	6,090	6,090	2.87	134	5M	30B
1404/02/23	5,950	5,950	5,950	5,920	2.42	66	2M	14B
1404/02/22	5,880	5,880	5,880	5,780	1.23	57	1M	7B
1404/02/21	5,650	5,650	5,710	5,710	2.88	158	5M	28B
1404/02/20	5,550	5,300	5,580	5,550	2.40	810	14M	76B
1404/02/17	5,420	5,420	5,420	5,420	2.85	140	3M	17B
1404/02/16	5,330	5,150	5,340	5,270	1.54	230	3M	15B
1404/02/15	5,200	5,090	5,340	5,190	(0.19)	329	2M	9B
1404/02/14	5,160	5,140	5,310	5,200	0.78	184	2M	11B
1404/02/13	5,200	5,160	5,200	5,160	(2.82)	505	6M	31B
1404/02/10	5,230	5,230	5,320	5,310	2.71	219	4M	21B
1404/02/09	5,180	5,060	5,220	5,170	1.97	256	5M	24B
1404/02/08	5,080	4,970	5,100	5,070	2.22	217	3M	16B
1404/02/07	5,090	4,940	5,090	4,960	(2.55)	541	4M	19B
1404/02/06	5,150	5,030	5,320	5,090	(1.76)	829	12M	59B
1404/02/03	5,222	5,070	5,222	5,181	(0.8)	156	1M	7B
1404/02/02	5,318	5,144	5,318	5,223	(1.51)	209	2M	12B
1404/02/01	5,331	5,177	5,331	5,303	2.45	169	4M	23B
1404/01/31	5,132	5,132	5,183	5,176	2.84	100	3M	15B
1404/01/30	5,132	5,000	5,132	5,033	0.98	104	2M	8B
1404/01/27	5,086	4,942	5,112	4,984	0.40	139	1M	5B
1404/01/26	5,101	4,851	5,101	4,964	0.22	145	2M	7B
1404/01/25	4,953	4,888	4,953	4,953	2.99	76	4M	18B
1404/01/24	4,886	4,870	4,886	4,809	1.37	80	1M	7B
1404/01/23	4,815	4,693	4,829	4,744	1.17	95	1M	6B
1404/01/20	4,691	4,610	4,691	4,689	2.94	181	5M	26B
1404/01/19	4,665	4,665	4,665	4,555	0.55	15	621K	3B
1403/12/25	6,800	6,700	6,800	6,800	2.87	129	4M	31B
1403/12/22	6,800	6,480	6,800	6,610	(0.3)	283	2M	14B
1403/12/21	6,550	6,500	6,700	6,630	(1.04)	113	953K	6B
1403/12/20	6,850	6,690	7,080	6,700	(2.76)	140	2M	16B
1403/12/19	6,810	6,760	6,810	6,890	(1.01)	63	734K	5B
1403/12/18	6,870	6,830	6,980	6,960	(1.14)	112	830K	6B
1403/12/15	6,950	6,930	7,200	7,040	(1.4)	143	1M	10B
1403/12/14	7,350	6,970	7,370	7,140	(0.56)	108	746K	5B
1403/12/13	7,070	7,070	7,290	7,180	(1.37)	136	1M	9B
1403/12/12	7,460	7,350	7,460	7,280	0.41	82	320K	2B
1403/12/11	7,220	7,020	7,340	7,250	1.68	148	1M	10B
1403/12/08	7,210	7,000	7,210	7,130	1.86	136	2M	12B
1403/12/07	7,150	7,150	7,150	7,000	0.72	47	484K	3B
1403/12/06	7,100	7,070	7,100	6,950	0.72	55	509K	4B
1403/12/05	6,720	6,720	6,980	6,900	1.77	107	2M	14B
1403/12/04	7,110	6,780	7,120	6,780	(2.87)	168	3M	21B
1403/12/01	6,830	6,830	7,080	6,980	0.0	82	441K	3B
1403/11/30	7,040	6,830	7,130	6,980	(0.85)	577	1M	8B
1403/11/29	7,100	6,890	7,200	7,040	0.0	442	1M	7B
1403/11/28	7,040	7,040	7,140	7,040	(2.9)	693	4M	30B
1403/11/27	7,100	7,080	7,100	7,250	(0.55)	42	369K	3B
1403/11/23	7,310	7,290	7,350	7,290	(2.93)	150	2M	15B
1403/11/21	7,410	7,400	7,760	7,510	(1.44)	654	1M	11B
1403/11/17	7,560	7,430	7,670	7,620	(0.26)	88	601K	5B
1403/11/16	7,630	7,560	7,790	7,640	0.13	322	399K	3B
1403/11/15	7,830	7,470	7,830	7,630	(0.39)	295	744K	6B
1403/11/14	8,020	7,610	8,020	7,660	(2.3)	115	2M	13B
1403/11/13	7,750	7,720	7,900	7,840	(1.38)	167	987K	8B
1403/11/10	7,830	7,760	8,080	7,950	(0.63)	133	723K	6B
1403/11/08	7,830	7,820	8,130	8,000	0.13	144	1M	10B
1403/11/07	8,140	7,780	8,180	7,990	(0.13)	129	842K	7B
1403/11/06	7,890	7,850	8,050	8,000	2.30	200	2M	18B
1403/11/03	7,920	7,740	7,930	7,820	1.56	127	1M	9B
1403/11/02	7,930	7,640	7,980	7,700	(2.16)	204	2M	16B
1403/11/01	7,900	7,760	8,140	7,870	(1.5)	180	2M	15B
1403/10/30	7,910	7,750	8,140	7,990	0.25	100	809K	6B
1403/10/29	8,150	7,910	8,230	7,970	(2.21)	149	2M	12B
1403/10/26	8,350	7,990	8,400	8,150	(0.24)	121	1M	9B
1403/10/24	8,260	7,970	8,340	8,170	(0.24)	715	3M	21B
1403/10/23	8,200	8,180	8,450	8,190	(2.85)	222	3M	25B
1403/10/22	8,590	8,090	8,590	8,430	1.08	450	5M	43B
1403/10/19	8,260	8,100	8,340	8,340	2.96	242	4M	36B
1403/10/18	8,100	7,960	8,100	8,100	2.92	254	10M	83B
1403/10/17	7,770	7,620	7,900	7,870	2.61	231	3M	22B
1403/10/16	7,670	7,410	7,670	7,670	2.95	284	5M	35B
1403/10/15	7,290	7,290	7,450	7,450	2.90	107	3M	24B
1403/10/12	7,050	7,050	7,400	7,240	0.28	235	981K	7B
1403/10/11	7,430	7,200	7,430	7,220	(2.7)	252	3M	18B
1403/10/10	7,400	7,380	7,500	7,420	(2.37)	234	2M	18B
1403/10/09	7,540	7,350	7,730	7,600	1.20	258	3M	25B
1403/10/08	7,310	7,220	7,520	7,510	2.74	152	2M	16B
1403/10/05	7,300	7,150	7,590	7,310	(0.81)	249	3M	19B
1403/10/04	7,200	7,200	7,400	7,370	2.50	229	2M	18B
1403/10/03	7,250	7,130	7,330	7,190	(0.83)	151	2M	14B
1403/10/02	7,310	7,090	7,460	7,250	(0.68)	161	912K	7B
1403/10/01	7,280	7,030	7,450	7,300	0.83	156	1M	9B
1403/09/28	7,260	7,220	7,460	7,240	(2.69)	280	4M	30B
1403/09/27	7,440	7,440	7,590	7,440	(2.87)	256	5M	40B
1403/09/26	7,680	7,650	7,880	7,660	(2.79)	281	4M	30B
1403/09/25	8,100	7,830	8,230	7,880	(2.35)	537	5M	39B
1403/09/24	7,800	7,800	8,100	8,070	2.54	437	6M	47B
1403/09/21	8,170	7,790	8,170	7,870	(1.99)	341	5M	41B
1403/09/20	8,260	7,780	8,260	8,030	0.12	507	9M	69B
1403/09/19	8,020	8,000	8,030	8,020	2.82	81	2M	16B
1403/09/18	7,810	7,560	7,830	7,800	2.50	296	6M	50B
1403/09/17	7,740	7,350	7,740	7,610	0.79	214	2M	17B
1403/09/14	7,340	7,200	7,570	7,550	2.72	208	3M	22B
1403/09/13	7,380	7,190	7,380	7,350	2.51	446	14M	103B
1403/09/12	7,100	7,050	7,310	7,170	0.99	68	752K	5B
1403/09/11	7,050	7,000	7,210	7,100	(1.53)	144	1M	9B
1403/09/10	7,480	7,070	7,480	7,210	(0.96)	181	1M	11B
1403/09/07	7,570	7,270	7,570	7,280	(2.8)	282	3M	24B
1403/09/06	7,600	7,280	7,720	7,490	(0.13)	431	4M	28B
1403/09/05	7,500	7,420	7,560	7,500	2.18	187	2M	13B
1403/09/04	7,020	7,020	7,350	7,340	2.80	219	4M	29B
1403/09/03	6,820	6,820	7,220	7,140	1.85	228	3M	22B
1403/08/30	7,210	6,900	7,210	7,010	(0.28)	173	1M	9B
1403/08/29	7,050	6,910	7,200	7,030	0.14	307	4M	28B
1403/08/28	7,000	6,880	7,080	7,020	2.03	422	4M	28B
1403/08/27	7,090	6,740	7,090	6,880	(0.86)	322	6M	39B
1403/08/26	6,670	6,670	6,970	6,940	2.51	172	2M	14B
1403/08/23	6,730	6,620	6,790	6,770	2.58	288	3M	20B
1403/08/22	6,400	6,290	6,610	6,600	2.80	418	12M	79B
1403/08/21	6,420	6,420	6,420	6,420	2.88	93	5M	32B
1403/08/20	6,240	6,240	6,240	6,240	2.97	40	3M	16B
1403/08/19	6,230	6,230	6,230	6,060	0.17	18	98K	608M
1403/08/14	5,930	5,930	6,150	6,050	(0.98)	97	924K	5B
1403/08/13	6,000	5,950	6,000	6,110	(0.33)	31	232K	1B
1403/08/12	6,180	6,110	6,250	6,130	0.99	129	1M	8B
1403/08/09	0	5,880	6,240	6,070	0.17	235	3M	18B
1403/08/08	5,990	5,970	6,010	6,060	(1.46)	87	1M	8B
1403/08/07	6,360	6,070	6,360	6,150	(1.6)	187	2M	10B
1403/08/06	6,260	6,250	6,260	6,250	2.80	136	2M	15B
1403/08/05	5,900	5,900	6,080	6,080	2.88	106	3M	19B
1403/08/02	5,830	5,820	5,960	5,910	(1.5)	88	1M	7B
1403/08/01	6,100	5,970	6,200	6,000	(2.44)	112	3M	17B
1403/07/30	6,170	6,090	6,250	6,150	(1.91)	197	2M	13B
1403/07/29	6,290	6,010	6,290	6,270	2.62	206	4M	28B
1403/07/28	6,160	6,160	6,160	6,110	2.00	72	2M	11B
1403/07/25	6,100	6,100	6,100	5,990	1.01	68	883K	5B
1403/07/24	5,860	5,860	5,990	5,930	(1.82)	91	2M	9B
1403/07/23	6,070	5,940	6,220	6,040	(1.31)	86	1M	7B
1403/07/22	6,290	6,000	6,290	6,120	0.16	347	1M	9B
1403/07/21	6,100	6,100	6,270	6,110	0.33	98	749K	5B
1403/07/18	6,160	6,040	6,160	6,090	(0.16)	428	1M	7B
1403/07/17	6,090	6,090	6,190	6,100	(0.81)	416	3M	16B
1403/07/16	6,120	6,120	6,120	6,150	(0.49)	258	1M	8B
1403/07/15	6,120	6,120	6,120	6,180	0.0	1	1K	6M
1403/07/14	6,120	6,120	6,120	6,180	0.0	10	34K	207M
1403/07/11	6,120	6,120	6,120	6,180	0.0	20	38K	234M
1403/07/10	6,270	6,150	6,270	6,180	(0.48)	142	2M	10B
1403/07/09	6,240	6,240	6,240	6,210	0.49	39	1M	7B
1403/07/08	6,220	6,220	6,220	6,180	0.32	33	979K	6B
1403/07/07	6,160	6,160	6,220	6,160	(0.96)	222	10M	62B
1403/07/04	6,370	6,160	6,370	6,220	(2.05)	194	2M	13B
1403/07/03	6,520	6,170	6,520	6,350	(0.16)	261	4M	22B
1403/07/02	6,570	6,240	6,570	6,360	(0.63)	350	4M	26B
1403/07/01	6,230	6,230	6,410	6,400	2.73	230	4M	26B
1403/06/28	6,280	6,250	6,290	6,230	1.96	151	2M	11B
1403/06/27	6,100	5,930	6,110	6,110	2.86	116	3M	17B
1403/06/26	5,720	5,710	6,010	5,940	1.71	217	4M	22B
1403/06/25	5,900	5,720	5,900	5,840	(0.34)	182	2M	11B
1403/06/24	5,850	5,850	5,860	5,860	2.99	189	3M	16B
1403/06/21	5,700	5,640	5,800	5,690	0.89	214	2M	9B
1403/06/20	5,900	5,560	5,900	5,640	(1.57)	324	4M	24B
1403/06/19	5,730	5,720	5,730	5,730	2.87	107	3M	18B
1403/06/18	5,680	5,680	5,680	5,570	0.91	43	951K	5B
1403/06/17	5,570	5,430	5,570	5,520	2.03	80	2M	10B
1403/06/13	5,430	5,400	5,430	5,410	1.50	177	2M	13B
1403/06/11	5,410	5,410	5,410	5,330	0.38	53	450K	2B
1403/06/10	5,390	5,390	5,390	5,310	0.38	24	587K	3B
1403/06/07	5,380	5,380	5,380	5,290	0.19	25	427K	2B
1403/06/06	5,370	5,370	5,370	5,280	0.19	19	148K	797M
1403/06/05	5,290	5,130	5,290	5,270	1.54	124	3M	15B
1403/06/03	5,270	5,180	5,270	5,190	0.39	62	526K	3B
1403/05/31	5,230	5,100	5,240	5,170	0.58	70	1M	5B
1403/05/30	5,170	5,120	5,200	5,140	0.78	87	1M	6B
1403/05/29	5,150	5,000	5,150	5,100	0.99	192	2M	12B
1403/05/28	5,140	5,130	5,140	5,050	0.20	34	360K	2B
1403/05/27	5,110	5,110	5,110	5,040	0.48	59	659K	3B
1403/05/24	5,016	5,016	5,016	5,016	0.99	113	4M	21B
1403/05/23	4,992	4,916	4,992	4,967	0.49	107	2M	8B
1403/05/22	4,943	4,943	4,943	4,943	0.98	167	3M	17B
1403/05/21	4,940	4,940	4,940	4,895	0.06	8	193K	954M
1403/05/20	4,938	4,938	4,938	4,892	0.04	18	150K	740M
1403/05/16	4,930	4,930	4,930	4,890	0.0	24	259K	1B
1403/05/15	4,920	4,920	4,920	4,890	0.20	23	604K	3B
1403/05/14	4,910	4,910	4,910	4,880	0.21	30	444K	2B
1403/05/13	4,830	4,830	5,100	4,870	(5.07)	318	4M	22B
1403/05/10	5,110	5,110	5,220	5,130	(5.52)	322	6M	29B
1403/05/09	5,670	5,340	5,670	5,430	(4.23)	617	7M	36B
1403/05/08	5,690	5,520	5,690	5,670	5.59	901	19M	110B
1403/05/06	5,630	5,630	5,630	5,370	0.96	42	482K	3B
1403/05/03	5,534	5,534	5,534	5,319	1.88	52	948K	5B
1403/05/02	5,514	5,514	5,514	5,221	0.37	20	182K	1B
1403/05/01	5,437	5,437	5,437	5,202	1.40	36	717K	4B
1403/04/31	5,341	5,341	5,341	5,130	1.81	61	915K	5B
1403/04/30	5,230	5,230	5,230	5,039	2.13	27	1M	6B
1403/04/27	5,212	5,212	5,212	4,934	0.35	23	178K	927M
1403/04/24	5,180	5,180	5,180	4,917	0.61	22	312K	2B
1403/04/23	5,135	5,135	5,135	4,887	0.87	23	453K	2B
1403/04/20	5,129	5,129	5,129	4,845	0.12	10	61K	311M
1403/04/19	5,102	5,102	5,102	4,839	0.52	30	276K	1B
1403/04/18	5,066	5,066	5,066	4,814	0.71	31	377K	2B
1403/04/06	5,270	5,270	5,270	5,180	0.19	15	155K	818M
1403/04/04	5,270	5,270	5,270	5,170	0.0	16	73K	385M
1403/04/03	5,250	5,250	5,250	5,170	0.39	32	538K	3B
1403/04/02	5,250	5,250	5,250	5,150	0.0	12	109K	571M
1403/03/30	5,250	5,250	5,250	5,150	0.0	10	35K	183M
1403/03/29	5,230	5,230	5,230	5,150	0.39	23	477K	2B
1403/03/27	5,050	5,030	5,190	5,130	0.79	98	1M	6B
1403/03/26	5,130	5,030	5,130	5,090	1.19	167	2M	10B
1403/03/23	5,110	4,970	5,110	5,030	0.40	82	881K	4B
1403/03/22	5,100	4,930	5,100	5,010	0.20	62	425K	2B
1403/03/21	5,070	5,070	5,070	5,000	0.40	61	560K	3B
1403/03/20	4,890	4,890	5,020	4,980	0.0	47	322K	2B
1403/03/19	4,920	4,910	4,990	4,980	(0.6)	74	811K	4B
1403/03/16	4,930	4,920	5,090	5,010	(0.2)	57	433K	2B
1403/03/13	5,120	4,940	5,120	5,020	(0.4)	64	753K	4B
1403/03/12	5,130	4,950	5,140	5,040	0.0	59	281K	1B
1403/03/09	5,090	5,040	5,110	5,040	0.60	93	1M	6B
1403/03/08	5,050	4,900	5,080	5,010	0.40	79	665K	3B
1403/03/07	4,950	4,940	5,000	4,990	(0.99)	118	2M	8B
1403/03/06	5,040	5,030	5,050	5,040	(1.75)	133	3M	13B
1403/03/05	5,240	5,080	5,240	5,130	(0.97)	99	1M	7B
1403/03/01	5,100	5,090	5,200	5,180	0.0	42	206K	1B
1403/02/30	5,160	5,020	5,170	5,180	(1.71)	115	1M	7B
1403/02/29	5,300	5,160	5,310	5,270	(0.19)	105	803K	4B
1403/02/26	5,220	5,150	5,250	5,280	(0.56)	148	788K	4B
1403/02/25	5,400	5,160	5,400	5,310	(0.38)	91	517K	3B
1403/02/24	5,220	5,200	5,350	5,330	(0.56)	80	728K	4B
1403/02/23	5,540	5,240	5,540	5,360	(0.92)	126	1M	5B
1403/02/22	5,460	5,320	5,550	5,410	(3.22)	295	2M	12B
1403/02/19	5,460	5,460	5,590	5,590	(0.18)	70	392K	2B
1403/02/18	5,630	5,460	5,640	5,600	(0.71)	143	1M	6B
1403/02/17	5,670	5,500	5,670	5,640	(0.35)	110	544K	3B
1403/02/16	5,650	5,550	5,680	5,660	(0.18)	174	781K	4B
1403/02/12	5,820	5,540	5,820	5,670	(0.35)	121	525K	3B
1403/02/11	5,570	5,560	5,700	5,690	(0.18)	95	451K	3B
1403/02/10	5,660	5,660	5,840	5,700	0.0	123	755K	4B
1403/02/09	5,820	5,530	5,820	5,700	0.0	199	776K	4B
1403/02/08	5,660	5,660	5,850	5,700	1.79	229	2M	9B
1403/02/05	5,700	5,610	5,710	5,600	0.18	85	281K	2B
1403/02/04	5,620	5,570	5,750	5,590	0.36	165	623K	4B
1403/02/03	5,490	5,490	5,710	5,570	0.0	81	306K	2B
1403/02/02	5,790	5,500	5,790	5,570	0.36	170	2M	9B
1403/02/01	5,520	5,520	5,740	5,550	0.91	149	1M	6B
1403/01/29	5,470	5,450	5,550	5,500	0.0	92	661K	4B
1403/01/28	5,500	5,500	5,580	5,500	(0.9)	137	3M	16B
1403/01/27	5,590	5,500	5,590	5,550	0.18	90	850K	5B
1403/01/26	5,520	5,520	5,570	5,540	(0.54)	92	1M	8B
1403/01/25	5,580	5,540	5,700	5,570	(4.46)	220	3M	16B
1403/01/21	5,930	5,750	5,930	5,830	(2.02)	256	2M	11B
1403/01/20	6,100	5,900	6,120	5,950	0.0	234	614K	4B
1403/01/19	5,950	5,850	6,020	5,950	(1.16)	186	2M	11B
1403/01/18	6,050	5,960	6,200	6,020	(3.99)	452	5M	28B
1403/01/15	6,150	6,150	6,350	6,270	(0.48)	123	765K	5B
1403/01/14	6,150	6,040	6,290	6,300	(0.79)	163	653K	4B
1403/01/11	6,490	6,120	6,550	6,350	(0.63)	209	680K	4B
1403/01/08	6,580	6,350	6,650	6,390	0.79	226	1M	7B
1403/01/07	6,460	6,240	6,520	6,340	2.09	201	1M	8B
1403/01/06	6,290	6,260	6,310	6,210	3.33	190	2M	11B
1403/01/05	6,150	6,060	6,240	6,010	1.01	141	612K	4B
1402/12/28	5,950	5,850	6,100	5,950	0.0	125	419K	2B
1402/12/27	5,900	5,720	6,050	5,950	0.0	146	444K	3B
1402/12/26	5,900	5,810	6,070	5,950	0.0	92	262K	2B
1402/12/15	15,130	14,640	15,130	14,870	(0.2)	316	753K	11B
1402/12/14	15,320	14,800	15,320	14,900	0.0	215	321K	5B
1402/12/13	14,850	14,850	15,340	14,900	1.98	200	527K	8B
1402/12/12	14,760	14,350	15,130	14,610	1.18	289	810K	12B
1402/12/09	14,000	14,000	14,640	14,440	0.07	161	332K	5B
1402/12/08	14,650	14,250	14,650	14,430	(0.14)	206	429K	6B
1402/12/07	14,800	14,300	14,820	14,450	(1.63)	194	760K	11B
1402/12/05	14,770	14,300	14,890	14,690	(2.13)	372	732K	11B
1402/12/02	15,000	14,760	15,350	15,010	(0.73)	244	405K	6B
1402/12/01	15,130	14,740	15,300	15,120	(0.92)	381	796K	12B
1402/11/30	15,110	15,080	15,480	15,260	0.20	373	2M	24B
1402/11/29	15,230	14,660	15,650	15,230	(1.3)	277	550K	8B
1402/11/28	16,440	15,220	16,440	15,430	(3.68)	876	2M	27B
1402/11/25	16,580	15,700	16,580	16,020	(0.87)	321	489K	8B
1402/11/24	16,470	15,850	16,470	16,160	(0.19)	328	924K	15B
1402/11/23	16,900	15,890	16,900	16,190	(3.17)	998	2M	33B
1402/11/21	16,730	16,490	17,180	16,720	1.46	853	3M	54B
1402/11/18	16,270	16,000	16,700	16,480	(0.18)	713	2M	32B
1402/11/17	16,750	16,240	16,830	16,510	0.73	809	3M	48B
1402/11/16	16,600	15,890	16,860	16,390	0.49	453	2M	34B
1402/11/15	16,150	16,150	16,600	16,310	0.31	899	2M	38B
1402/11/14	16,050	15,560	16,600	16,260	2.59	870	3M	53B
1402/11/11	15,680	15,260	16,250	15,850	0.44	569	2M	36B
1402/11/10	15,810	15,330	15,810	15,780	4.78	659	7M	106B
1402/11/09	14,660	14,290	15,230	15,060	3.79	229	1M	19B
1402/11/08	14,400	14,400	14,910	14,510	0.21	195	451K	7B
1402/11/07	14,400	14,400	15,000	14,480	0.49	111	285K	4B
1402/11/04	14,310	14,310	14,700	14,410	0.14	87	157K	2B
1402/11/03	14,500	14,300	14,600	14,390	(1.57)	267	1M	21B
1402/11/02	14,840	14,400	14,890	14,620	(1.02)	154	635K	9B
1402/11/01	14,640	14,330	14,780	14,770	(1.01)	173	636K	9B
1402/10/30	15,010	14,680	15,260	14,920	0.13	252	679K	10B
1402/10/27	14,340	14,340	15,200	14,900	2.76	291	2M	24B
1402/10/26	14,450	14,400	14,830	14,500	(0.96)	180	1M	17B
1402/10/25	14,340	14,340	14,870	14,640	0.62	225	770K	11B
1402/10/24	14,360	14,360	14,880	14,550	0.0	199	603K	9B
1402/10/23	14,340	14,300	14,820	14,550	0.83	188	540K	8B
1402/10/20	14,620	14,300	14,690	14,430	0.35	228	859K	12B
1402/10/19	14,640	14,300	14,650	14,380	(0.21)	209	981K	14B
1402/10/18	14,690	14,310	14,830	14,410	0.28	195	548K	8B
1402/10/17	14,260	13,820	14,840	14,370	0.14	177	712K	10B
1402/10/16	14,160	14,100	14,920	14,350	(2.51)	259	2M	28B
1402/10/13	14,780	14,570	14,990	14,720	0.82	193	1M	15B
1402/10/06	15,040	14,360	15,110	14,600	(3.38)	409	2M	22B
1402/10/05	15,300	15,000	15,590	15,110	(3.08)	296	1M	16B
1402/10/04	15,300	15,300	15,880	15,590	0.52	187	564K	9B
1402/10/03	15,200	15,160	15,720	15,510	2.04	241	930K	14B
1402/09/29	15,200	15,070	15,450	15,200	(0.46)	156	431K	7B
1402/09/28	15,680	15,100	15,680	15,270	(0.72)	154	632K	10B
1402/09/27	15,670	15,130	15,710	15,380	(0.77)	426	919K	14B
1402/09/25	15,300	15,260	15,990	15,500	0.85	181	580K	9B
1402/09/22	15,220	14,890	15,790	15,370	0.07	208	781K	12B
1402/09/21	15,730	15,070	15,730	15,360	(1.6)	176	643K	10B
1402/09/20	15,140	15,100	16,000	15,610	2.43	217	730K	11B
1402/09/19	15,100	14,970	15,550	15,240	(1.04)	158	542K	8B
1402/09/18	15,110	15,050	15,440	15,400	(0.84)	102	338K	5B
1402/09/15	15,100	15,100	15,580	15,530	(1.96)	179	631K	10B
1402/09/14	16,040	15,510	16,170	15,840	(0.94)	278	677K	11B
1402/09/13	16,040	15,610	16,040	15,990	4.65	462	3M	51B
1402/09/12	14,790	14,630	15,400	15,280	4.16	212	2M	25B
1402/09/11	14,550	14,470	15,100	14,670	1.38	195	508K	8B
1402/09/08	14,780	14,400	14,780	14,470	0.56	137	613K	9B
1402/09/07	14,320	14,200	14,530	14,390	(0.21)	96	394K	6B
1402/09/06	14,220	14,220	14,490	14,420	(0.28)	213	604K	9B
1402/09/05	14,420	14,200	14,570	14,460	(0.14)	117	232K	3B
1402/09/04	14,980	14,400	14,980	14,480	0.0	100	284K	4B
1402/09/01	15,020	14,400	15,020	14,480	0.28	89	239K	3B
1402/08/30	14,480	14,050	14,490	14,440	(0.28)	145	246K	4B
1402/08/29	14,350	14,220	14,620	14,480	(0.21)	107	338K	5B
1402/08/28	14,770	14,170	15,000	14,510	(0.96)	168	769K	11B
1402/08/27	15,090	14,600	15,090	14,650	(4.62)	364	1M	22B
1402/08/24	15,360	14,850	15,840	15,360	(0.78)	193	631K	10B
1402/08/23	15,240	14,890	15,700	15,480	1.18	335	2M	25B
1402/08/22	15,350	14,960	15,400	15,300	4.29	546	4M	65B
1402/08/21	13,920	13,920	14,720	14,670	4.64	370	3M	37B
1402/08/20	14,130	13,850	14,240	14,020	0.07	74	199K	3B
1402/08/17	14,010	14,010	14,280	14,010	0.14	78	208K	3B
1402/08/16	13,830	13,680	14,180	13,990	1.45	198	1M	15B
1402/08/15	13,940	13,640	14,000	13,790	0.66	148	498K	7B
1402/08/14	14,150	13,710	14,150	13,700	0.29	111	305K	4B
1402/08/13	13,910	13,710	14,240	13,660	0.66	158	289K	4B
1402/08/10	13,820	13,230	13,820	13,570	(0.15)	68	113K	2B
1402/08/09	13,780	13,290	13,780	13,590	(0.44)	110	469K	6B
1402/08/08	13,500	13,500	14,000	13,650	0.0	159	334K	5B
1402/08/07	13,200	13,200	14,000	13,650	(0.36)	145	361K	5B
1402/08/06	13,560	13,280	13,660	13,700	(1.93)	144	446K	6B
1402/08/03	13,900	13,690	14,100	13,970	(0.29)	201	343K	5B
1402/08/02	14,000	13,760	14,050	14,010	(0.78)	114	550K	8B
1402/08/01	14,080	13,910	14,280	14,120	(0.21)	98	400K	6B
1402/07/30	14,050	14,000	14,370	14,150	0.07	83	374K	5B
1402/07/29	13,730	13,720	14,320	14,140	0.35	138	538K	8B
1402/07/26	13,890	13,600	14,150	14,090	(0.28)	95	320K	4B
1402/07/25	13,850	13,850	14,360	14,130	1.29	206	774K	11B
1402/07/24	13,990	13,770	14,140	13,950	0.79	208	1M	18B
1402/07/23	13,530	13,530	13,980	13,840	(0.29)	90	442K	6B
1402/07/22	13,780	13,640	14,080	13,880	(1.0)	146	807K	11B
1402/07/19	13,780	13,780	14,350	14,020	0.0	143	989K	14B
1402/07/18	14,180	13,760	14,180	14,020	0.14	115	859K	12B
1402/07/17	13,960	13,830	14,200	14,000	(0.07)	93	333K	5B
1402/07/16	14,100	13,920	14,180	14,010	(4.37)	259	917K	13B
1402/07/15	14,330	14,100	14,660	14,650	(0.34)	101	125K	2B
1402/07/10	14,890	14,580	14,910	14,700	0.48	151	428K	6B
1402/07/09	14,450	14,380	14,900	14,630	0.14	146	523K	8B
1402/07/08	14,760	14,350	14,830	14,610	(0.81)	153	580K	8B
1402/07/05	14,680	14,450	14,840	14,730	(0.14)	83	121K	2B
1402/07/04	14,560	14,430	14,800	14,750	(0.47)	151	274K	4B
1402/07/03	14,800	14,500	14,940	14,820	(0.34)	138	198K	3B
1402/07/01	14,600	14,600	14,910	14,870	(0.2)	101	227K	3B
1402/06/29	14,740	14,610	14,930	14,900	(0.07)	69	129K	2B
1402/06/28	14,850	14,640	14,880	14,910	(0.53)	199	300K	4B
1402/06/27	15,000	14,800	15,100	14,990	(0.07)	83	199K	3B
1402/06/26	15,000	14,850	15,180	15,000	0.07	111	354K	5B
1402/06/22	15,220	14,880	15,220	14,990	(0.07)	66	254K	4B
1402/06/21	15,250	14,730	15,250	15,000	0.0	82	260K	4B
1402/06/20	15,170	14,820	15,170	15,000	(0.07)	126	373K	6B
1402/06/19	15,000	14,800	15,160	15,010	(0.27)	106	350K	5B
1402/06/18	15,250	14,920	15,300	15,050	0.0	162	318K	5B
1402/06/14	14,800	14,740	15,340	15,050	1.48	282	603K	9B
1402/06/13	14,350	14,350	15,000	14,830	1.37	245	1M	21B
1402/06/12	14,950	14,360	14,950	14,630	0.0	142	338K	5B
1402/06/11	14,750	14,480	14,860	14,630	(0.75)	217	612K	9B
1402/06/08	14,800	14,000	15,020	14,740	0.07	268	441K	7B
1402/06/07	14,700	14,650	15,050	14,730	0.89	210	554K	8B
1402/06/06	15,210	14,440	15,210	14,600	0.41	221	502K	7B
1402/06/05	14,300	14,300	14,980	14,540	1.75	161	658K	10B
1402/06/04	13,900	13,510	14,630	14,290	2.51	214	808K	12B
1402/06/01	13,900	13,760	14,350	13,940	0.36	136	571K	8B
1402/05/31	14,150	13,600	14,150	13,890	(0.5)	193	419K	6B
1402/05/30	14,170	13,860	14,230	13,960	0.29	149	427K	6B
1402/05/29	14,200	13,890	14,200	13,920	0.14	118	281K	4B
1402/05/28	13,700	13,700	14,000	13,900	0.0	125	265K	4B
1402/05/25	14,190	13,710	14,190	13,900	(0.29)	181	579K	8B
1402/05/24	13,910	13,800	14,200	13,940	(0.29)	149	395K	5B
1402/05/23	14,000	13,680	14,300	13,980	(0.14)	131	477K	7B
1402/05/22	13,660	13,660	14,330	14,000	(0.21)	134	371K	5B
1402/05/21	14,330	13,840	14,330	14,030	(3.57)	278	922K	13B
1402/05/18	14,940	14,220	14,940	14,550	(0.34)	146	244K	4B
1402/05/17	14,420	14,420	14,970	14,600	(0.21)	136	309K	4B
1402/05/16	14,990	14,130	15,090	14,630	(0.81)	241	732K	11B
1402/05/15	14,810	14,620	15,090	14,750	0.34	169	605K	9B
1402/05/14	15,280	14,710	15,280	14,700	0.62	193	258K	4B
1402/05/10	15,000	14,420	15,000	14,610	(0.2)	192	638K	9B
1402/05/09	14,960	14,490	15,000	14,640	(0.07)	139	264K	4B
1402/05/08	15,460	14,560	15,480	14,650	(4.37)	391	1M	18B
1402/05/07	15,400	14,930	15,890	15,320	(1.61)	260	576K	9B
1402/05/04	15,400	15,190	15,890	15,570	2.84	423	2M	26B
1402/05/03	15,140	14,880	15,190	15,140	4.63	185	973K	15B
1402/05/02	14,190	13,900	14,660	14,470	3.58	164	814K	12B
1402/05/01	14,000	13,780	14,200	13,970	0.07	159	552K	8B
1402/04/31	14,250	13,940	14,430	13,960	(4.84)	392	2M	24B
1402/04/28	14,780	14,480	15,170	14,670	1.38	268	1M	20B
1402/04/27	14,900	14,300	14,900	14,470	1.47	201	752K	11B
1402/04/26	14,330	14,250	14,930	14,260	(4.87)	343	2M	31B
1402/04/25	15,000	14,980	15,300	14,990	(4.89)	459	2M	26B
1402/04/24	15,760	15,760	16,580	15,760	(4.95)	534	6M	101B
1402/04/13	17,000	16,600	17,180	17,130	4.64	737	4M	64B
1402/04/12	16,150	15,820	16,560	16,370	3.74	341	2M	28B
1402/04/11	15,610	15,500	16,200	15,780	1.22	375	1M	21B
1402/04/10	16,190	15,280	16,230	15,590	(2.68)	519	2M	30B
1402/04/07	16,000	15,580	16,180	16,020	(1.05)	290	689K	11B
1402/04/06	16,200	15,890	16,820	16,190	0.31	418	818K	13B
1402/04/05	15,950	15,830	16,440	16,140	0.44	340	1M	16B
1402/04/04	16,000	15,830	16,250	16,070	0.12	261	1M	17B
1402/04/03	16,490	15,730	16,490	16,050	(0.56)	271	687K	11B
1402/03/31	16,160	15,980	16,560	16,140	(1.16)	488	2M	30B
1402/03/30	16,950	16,000	16,980	16,330	(0.24)	243	444K	7B
1402/03/29	16,960	16,010	16,960	16,370	0.55	241	350K	6B
1402/03/28	16,100	15,990	16,300	16,280	(1.69)	243	579K	9B
1402/03/27	17,000	16,220	17,000	16,560	(0.36)	325	757K	13B
1402/03/24	17,000	16,370	17,100	16,620	1.22	236	708K	12B
1402/03/23	16,390	16,200	16,800	16,420	(1.26)	396	1M	18B
1402/03/22	17,520	16,440	17,810	16,630	(3.87)	537	2M	32B
1402/03/21	16,830	16,400	17,670	17,300	0.93	558	1M	18B
1402/03/20	17,750	16,830	18,100	17,140	(3.22)	495	2M	26B
1402/03/17	17,330	17,040	17,860	17,710	4.12	319	1M	24B
1402/03/16	17,300	16,780	17,300	17,010	1.37	285	868K	15B
1402/03/13	16,970	16,180	17,180	16,780	1.33	285	703K	12B
1402/03/10	16,460	16,300	16,630	16,560	(2.24)	309	651K	11B
1402/03/09	17,480	16,430	17,480	16,940	0.18	526	2M	31B
1402/03/08	16,370	16,370	17,430	16,910	0.42	593	2M	39B
1402/03/07	17,260	16,820	17,490	16,840	(4.86)	508	2M	28B
1402/03/06	18,340	17,500	18,340	17,700	(1.72)	717	1M	21B
1402/03/03	18,520	17,800	18,520	18,010	(1.26)	495	1M	19B
1402/03/02	18,100	17,750	18,620	18,240	2.18	458	1M	24B
1402/03/01	17,570	17,570	18,200	17,850	0.79	516	2M	34B
1402/02/31	18,380	17,540	18,380	17,710	(1.12)	596	1M	26B
1402/02/30	18,560	17,650	18,560	17,910	(1.1)	737	2M	30B
1402/02/27	17,720	17,560	18,570	18,110	1.17	740	3M	47B
1402/02/25	18,500	17,500	18,500	17,900	(1.59)	1,051	4M	71B
1402/02/24	17,600	17,600	18,970	18,190	(1.03)	1,232	5M	87B
1402/02/23	18,380	18,380	18,560	18,380	(4.96)	373	5M	84B
1402/02/20	20,750	19,040	20,750	19,340	(3.49)	540	2M	43B
1402/02/19	20,020	20,020	20,660	20,040	(4.89)	1,320	8M	154B
1402/02/18	20,710	20,710	20,710	21,070	(3.3)	138	470K	10B
1402/02/17	22,180	20,880	23,050	21,790	(0.82)	2,869	13M	286B
1402/02/16	21,770	21,000	22,180	21,970	3.98	870	5M	102B
1402/02/13	21,450	20,740	21,590	21,130	0.48	1,632	9M	190B
1402/02/12	21,380	20,840	21,390	21,030	2.74	1,587	7M	142B
1402/02/11	20,920	19,770	21,000	20,470	1.09	1,708	8M	173B
1402/02/10	20,690	19,940	21,140	20,250	(2.13)	2,829	10M	202B
1402/02/09	21,040	20,240	21,770	20,690	(2.86)	2,505	8M	172B
1402/02/06	21,330	20,640	21,330	21,300	4.82	3,478	29M	608B
1402/02/05	20,320	20,320	20,320	20,320	4.96	271	7M	141B
1402/02/04	19,340	18,980	19,370	19,360	4.93	650	11M	213B
1402/01/30	18,580	18,000	19,380	18,450	(0.32)	882	2M	29B
1402/01/29	18,010	18,010	18,780	18,510	2.27	570	2M	28B
1402/01/28	18,180	17,550	18,550	18,100	0.06	730	2M	36B
1402/01/27	18,560	17,650	18,820	18,090	0.84	474	1M	23B
1402/01/26	17,410	17,410	17,970	17,940	4.79	428	2M	32B
1402/01/22	16,480	16,480	17,500	17,120	0.18	353	924K	16B
1402/01/21	17,500	16,800	18,450	17,090	(3.34)	978	3M	47B
1402/01/20	17,800	17,210	18,160	17,680	0.0	638	1M	24B
1402/01/19	17,060	17,060	17,700	17,680	4.86	577	2M	42B
1402/01/16	16,220	15,710	17,040	16,860	3.88	647	2M	39B
1402/01/15	16,100	15,830	16,400	16,230	1.76	674	2M	31B
1402/01/14	16,200	15,300	16,300	15,950	0.95	559	2M	31B
1402/01/09	15,330	15,330	16,270	15,800	1.87	624	3M	41B
1402/01/08	15,680	15,210	15,680	15,510	1.84	440	1M	18B
1402/01/06	15,450	15,010	15,720	15,330	(0.39)	262	512K	8B
1402/01/05	15,550	15,200	15,660	15,390	0.65	351	983K	15B
1401/12/28	15,970	15,150	15,970	15,290	(2.92)	441	1M	17B
1401/12/27	15,390	15,390	15,910	15,750	3.89	547	2M	34B
1401/12/24	14,980	14,810	15,290	15,160	4.05	564	2M	25B
1401/12/23	14,000	14,000	15,190	14,570	0.62	618	1M	19B
1401/12/22	14,570	14,040	14,880	14,480	(0.62)	350	1M	16B
1401/12/21	14,310	14,300	14,810	14,570	(0.75)	407	2M	23B
1401/12/20	14,870	14,600	15,590	14,680	(4.43)	1,722	6M	85B
1401/12/16	16,100	15,050	16,100	15,360	(0.97)	1,069	3M	48B
1401/12/15	15,390	14,650	16,000	15,510	0.65	1,526	5M	80B
1401/12/14	15,720	15,100	15,750	15,410	1.25	569	2M	29B
1401/12/13	15,740	14,900	15,750	15,220	0.40	613	2M	38B
1401/12/10	14,940	14,410	15,360	15,160	3.62	670	4M	55B
1401/12/09	14,600	14,300	15,000	14,630	(0.68)	516	1M	21B
1401/12/08	14,650	14,130	15,180	14,730	0.55	1,133	3M	39B
1401/12/07	15,120	14,440	15,310	14,650	(3.55)	1,178	6M	81B
1401/12/06	15,010	14,410	15,580	15,190	0.60	1,182	3M	53B
1401/12/03	15,400	14,680	15,490	15,100	2.23	1,438	7M	101B
1401/12/02	15,060	15,060	15,060	14,770	2.93	92	643K	10B
1401/12/01	14,350	14,350	14,350	14,350	4.97	102	1M	16B
1401/10/05	152,500	148,170	152,500	150,420	(0.5)	725	439K	66B
1401/10/04	155,050	149,340	159,670	151,170	(3.84)	807	400K	60B
1401/10/03	161,830	154,000	161,830	157,200	0.80	462	130K	21B
1401/09/30	142,450	142,450	156,430	155,960	4.68	409	772K	120B
1401/09/29	150,500	148,200	152,990	148,990	0.17	249	135K	20B
1401/09/28	153,000	148,170	153,000	148,740	(2.63)	382	268K	40B
1401/09/27	153,520	150,710	153,520	152,760	4.48	998	1M	199B
1401/09/26	146,210	146,190	146,210	146,210	5.00	266	728K	106B
1401/09/23	133,190	133,190	139,820	139,250	4.57	301	197K	27B
1401/09/22	133,000	133,000	135,580	133,170	0.57	162	57K	8B
1401/09/21	134,320	128,070	135,500	132,420	0.03	252	85K	11B
1401/09/20	122,510	122,510	133,870	132,380	3.83	246	112K	15B
1401/09/19	129,990	123,010	130,510	127,500	(0.41)	160	52K	7B
1401/09/16	126,600	125,050	130,470	128,020	(0.28)	157	49K	6B
1401/09/15	127,500	125,000	130,490	128,380	(0.73)	175	49K	6B
1401/09/14	130,000	126,700	130,000	129,330	(1.09)	261	52K	7B
1401/09/13	127,520	127,000	131,990	130,760	(0.94)	223	39K	5B
1401/09/12	138,620	127,500	138,630	132,000	(1.65)	235	58K	8B
1401/09/09	132,000	132,000	136,870	134,210	0.02	66	16K	2B
1401/09/08	130,350	130,350	138,950	134,180	0.03	88	30K	4B
1401/09/07	132,910	131,000	135,000	134,140	0.93	104	116K	16B
1401/09/06	138,880	131,620	138,880	132,910	0.19	77	33K	4B
1401/09/05	133,000	131,000	134,570	132,660	0.14	106	34K	5B
1401/09/02	133,990	132,370	133,990	132,470	0.07	64	16K	2B
1401/09/01	131,500	130,650	133,400	132,380	(0.11)	110	57K	8B
1401/08/30	132,100	130,330	134,100	132,530	0.02	104	70K	9B
1401/08/29	133,580	131,070	135,880	132,510	0.08	63	33K	4B
1401/08/28	133,000	127,570	133,380	132,400	(0.73)	228	83K	11B
1401/08/25	134,000	129,980	134,000	133,380	(0.45)	170	53K	7B
1401/08/24	137,400	128,600	137,500	133,980	0.13	178	49K	7B
1401/08/23	140,600	130,000	140,600	133,800	(0.23)	309	93K	12B
1401/08/22	130,990	129,900	135,210	134,110	4.14	541	367K	49B
1401/08/21	133,950	126,010	133,950	128,780	(1.42)	321	84K	11B
1401/08/18	134,790	128,400	134,790	130,640	(1.29)	252	81K	10B
1401/08/17	134,900	130,440	134,900	132,350	1.73	172	161K	21B
1401/08/16	128,900	128,550	134,890	130,100	1.23	113	46K	6B
1401/08/15	128,020	128,020	131,380	128,520	0.74	73	52K	7B
1401/08/14	123,100	123,100	130,420	127,580	1.51	119	52K	7B
1401/08/11	129,480	126,250	129,480	125,680	0.34	57	24K	3B
1401/08/10	125,500	125,500	128,490	125,250	0.81	78	39K	5B
1401/08/09	125,450	122,900	127,990	124,240	1.09	113	60K	8B
1401/08/08	123,490	120,000	125,300	122,900	0.22	141	47K	6B
1401/08/07	123,260	120,600	123,590	122,630	(0.66)	133	66K	8B
1401/08/04	125,300	119,140	125,300	123,450	(0.99)	387	165K	20B
1401/08/03	122,000	122,000	126,800	124,690	(1.31)	177	68K	8B
1401/08/02	129,110	122,800	129,110	126,350	(0.81)	147	40K	5B
1401/08/01	131,000	124,500	131,370	127,380	0.05	187	79K	10B
1401/07/30	127,750	125,820	131,250	127,310	1.28	236	144K	18B
1401/07/27	122,030	122,030	127,500	125,700	0.66	154	97K	12B
1401/07/26	124,570	124,570	127,000	124,880	0.26	103	34K	4B
1401/07/25	122,200	122,150	127,000	124,560	1.02	195	90K	11B
1401/07/24	124,690	122,280	127,240	123,300	0.83	205	198K	24B
1401/07/23	123,650	120,080	124,990	122,280	(0.07)	219	222K	27B
1401/07/20	119,250	117,820	123,290	122,370	4.22	142	128K	16B
1401/07/19	119,000	117,010	121,000	117,420	0.38	97	66K	8B
1401/07/18	116,030	116,000	119,060	116,970	(0.03)	130	50K	6B
1401/07/17	113,610	112,700	118,580	117,010	(0.18)	235	100K	12B
1401/07/16	116,010	114,090	118,300	117,220	(0.47)	320	115K	13B
1401/07/12	117,790	114,650	119,050	117,770	(0.02)	243	89K	10B
1401/07/11	114,350	114,350	121,850	117,790	0.28	181	45K	5B
1401/07/10	112,000	112,000	121,850	117,460	1.05	272	131K	15B
1401/07/09	117,670	111,290	118,040	116,240	3.40	326	259K	30B
1401/07/06	115,400	111,280	115,400	112,420	2.12	185	260K	29B
1401/07/04	108,000	108,000	114,120	110,090	1.29	145	44K	5B
1401/07/02	112,040	107,360	112,040	108,690	(2.81)	173	244K	27B
1401/06/30	116,970	112,750	116,970	111,830	0.37	115	22K	3B
1401/06/29	109,490	108,500	115,780	111,420	1.04	367	295K	33B
1401/06/28	111,620	109,500	114,000	110,270	(2.94)	341	212K	23B
1401/06/27	113,000	111,200	114,150	113,610	(0.79)	126	54K	6B
1401/06/23	115,240	112,400	115,240	114,520	(0.62)	177	47K	5B
1401/06/22	112,600	112,600	118,300	115,240	(1.19)	264	97K	11B
1401/06/21	113,700	112,100	116,950	116,630	(0.35)	159	31K	4B
1401/06/20	118,290	113,340	118,290	117,040	(1.06)	236	82K	10B
1401/06/19	121,000	116,200	121,000	118,290	(3.29)	315	93K	11B
1401/06/16	120,000	120,000	124,650	122,310	(0.42)	155	50K	6B
1401/06/15	120,020	120,020	124,000	122,830	1.66	504	110K	14B
1401/06/14	119,010	119,010	123,340	120,820	(2.74)	412	132K	16B
1401/06/13	132,900	120,850	132,900	124,230	(2.34)	1,025	404K	50B
1401/06/12	124,860	117,310	127,820	127,210	4.49	752	600K	76B
1401/06/09	121,970	110,370	121,970	121,740	4.79	948	998K	122B
1401/06/08	116,990	116,990	116,990	116,170	4.26	65	115K	13B
1401/06/07	110,100	110,080	113,990	111,420	0.03	58	7K	770M
1401/06/06	109,900	109,900	112,880	111,390	0.02	80	18K	2B
1401/06/05	110,330	109,680	112,950	111,370	0.17	140	43K	5B
1401/06/02	114,500	107,000	114,500	111,180	(0.45)	366	92K	10B
1401/06/01	114,890	111,600	114,890	111,680	0.08	85	26K	3B
1401/05/31	112,500	110,260	112,900	111,590	(0.02)	46	16K	2B
1401/05/30	113,900	108,820	113,900	111,610	(2.01)	151	76K	8B
1401/05/29	114,540	110,000	114,540	113,900	(0.56)	98	23K	3B
1401/05/26	114,770	112,160	116,000	114,540	(0.05)	88	17K	2B
1401/05/25	118,420	111,600	118,420	114,600	0.37	129	45K	5B
1401/05/24	118,880	114,000	118,890	114,180	0.40	86	33K	4B
1401/05/23	113,910	112,600	118,070	113,730	1.14	108	52K	6B
1401/05/22	114,400	111,600	114,400	112,450	0.36	96	52K	6B
1401/05/19	113,500	107,010	113,500	112,050	(0.08)	64	10K	1B
1401/05/18	116,590	111,700	116,590	112,140	0.04	74	14K	2B
1401/05/15	109,800	109,800	114,200	112,090	0.22	55	20K	2B
1401/05/12	113,630	110,370	115,550	111,840	0.22	53	28K	3B
1401/05/11	106,720	106,710	112,000	111,600	(0.19)	99	38K	4B
1401/05/10	114,500	107,020	114,500	111,810	(0.22)	95	16K	2B
1401/05/08	111,400	107,620	114,000	112,060	(0.63)	191	40K	4B
1401/05/05	110,670	110,670	114,380	112,770	0.14	194	22K	2B
1401/05/04	111,600	111,200	114,400	112,610	0.14	84	20K	2B
1401/05/03	111,500	111,500	114,800	112,450	(1.02)	196	92K	10B
1401/05/02	115,500	111,300	116,100	113,610	0.34	195	63K	7B
1401/05/01	114,000	112,110	116,490	113,230	(0.04)	172	145K	16B
1401/04/29	109,600	109,600	116,380	113,280	0.0	135	34K	4B
1401/04/28	115,520	113,150	115,580	113,280	(4.89)	598	294K	33B
1401/04/26	119,430	119,060	121,420	119,100	(4.96)	291	310K	37B
1401/04/25	131,900	124,170	131,900	125,320	(4.12)	195	96K	12B
1401/04/22	134,000	130,560	134,000	130,700	(4.9)	258	155K	20B
1401/04/21	138,750	131,950	138,750	137,430	(0.24)	41	15K	2B
1401/04/14	137,000	136,070	142,750	141,760	4.27	647	434K	62B
1401/04/13	131,470	131,000	138,040	135,960	3.42	330	213K	29B
1401/04/12	132,500	128,520	134,690	131,470	0.24	136	64K	8B
1401/04/11	132,570	128,000	134,790	131,150	(1.15)	138	52K	7B
1401/04/08	137,200	128,020	137,200	132,670	(0.43)	180	37K	5B
1401/04/07	130,000	127,000	135,050	133,240	3.59	216	101K	14B
1401/04/06	129,010	125,000	129,990	128,620	(2.24)	252	88K	11B
1401/04/05	131,000	129,150	132,530	131,570	(1.36)	156	61K	8B
1401/04/04	132,550	130,310	137,290	133,380	0.63	212	82K	11B
1401/04/01	130,000	127,800	135,890	132,540	(0.18)	231	146K	19B
1401/03/31	132,050	130,020	135,000	132,780	(1.12)	155	57K	8B
1401/03/30	137,890	131,680	139,600	134,290	(0.06)	237	58K	8B
1401/03/29	133,000	133,000	137,000	134,370	(1.11)	211	81K	11B
1401/03/28	138,000	134,010	138,900	135,880	(1.31)	231	86K	12B
1401/03/25	135,650	135,600	141,000	137,680	0.07	175	24K	3B
1401/03/24	140,880	135,520	140,880	137,590	(0.29)	245	52K	7B
1401/03/23	136,050	135,040	142,800	137,990	(1.2)	403	145K	20B
1401/03/22	145,900	135,100	145,900	139,660	(0.65)	547	145K	20B
1401/03/21	137,900	137,900	140,740	140,580	4.88	1,026	636K	89B
1401/03/18	128,000	126,220	134,680	134,040	4.50	341	212K	28B
1401/03/17	128,000	125,270	131,000	128,270	1.67	276	81K	10B
1401/03/16	124,630	124,630	128,500	126,160	(0.12)	271	111K	14B
1401/03/11	127,400	124,100	127,850	126,310	0.17	171	49K	6B
1401/03/10	125,800	124,560	127,000	126,100	(0.5)	300	61K	8B
1401/03/09	126,020	125,500	131,890	126,730	0.57	304	77K	10B
1401/03/08	123,560	123,560	129,340	126,010	(0.63)	303	82K	10B
1401/03/07	128,000	124,020	133,390	126,810	(1.93)	402	101K	13B
1401/03/04	131,950	127,600	131,950	129,300	0.65	512	84K	11B
1401/03/03	125,000	125,000	130,580	128,470	1.36	288	99K	13B
1401/03/02	133,100	123,330	133,100	126,740	(2.37)	361	126K	16B
1401/03/01	127,000	127,000	132,000	129,820	0.37	269	62K	8B
1401/02/31	129,680	126,500	133,200	129,340	0.74	423	150K	19B
1401/02/28	129,830	125,120	133,270	128,390	(1.11)	280	62K	8B
1401/02/27	133,800	129,000	133,800	129,830	1.15	255	57K	8B
1401/02/26	131,800	125,770	131,800	128,360	1.29	471	165K	21B
1401/02/25	129,770	123,030	129,770	126,720	(2.15)	394	93K	12B
1401/02/24	132,450	126,470	134,000	129,500	(1.04)	517	183K	24B
1401/02/21	129,200	126,180	132,490	130,860	3.67	525	146K	19B
1401/02/20	127,300	125,600	129,100	126,230	1.02	271	71K	9B
1401/02/19	128,670	121,340	130,000	124,950	(2.17)	478	199K	25B
1401/02/18	127,800	124,050	132,000	127,720	(0.23)	455	179K	23B
1401/02/17	132,450	125,830	136,330	128,010	(3.35)	539	178K	23B
1401/02/12	130,510	130,200	134,840	132,450	(1.24)	301	100K	13B
1401/02/11	138,400	130,000	138,400	134,110	1.21	416	117K	16B
1401/02/10	130,080	129,000	135,000	132,510	1.91	375	113K	15B
1401/02/05	138,500	125,560	138,500	130,030	(1.61)	465	166K	22B
1401/02/04	127,000	127,000	132,850	132,160	4.45	294	129K	17B
1401/01/31	120,000	120,000	126,990	126,530	4.61	453	206K	26B
1401/01/30	120,430	117,070	123,450	120,950	0.43	245	73K	9B
1401/01/29	120,700	117,000	123,790	120,430	1.30	447	170K	21B
1401/01/28	122,000	118,030	122,000	118,880	(0.49)	222	103K	12B
1401/01/27	119,980	113,000	121,880	119,460	2.26	272	110K	13B
1401/01/24	118,000	112,000	118,770	116,820	0.78	218	85K	10B
1401/01/23	121,700	113,010	121,700	115,920	(1.13)	174	53K	6B
1401/01/22	113,300	111,320	120,750	117,250	1.91	303	125K	15B
1401/01/21	120,000	112,940	120,000	115,050	(0.78)	321	135K	16B
1401/01/20	110,530	110,530	118,550	115,960	0.20	278	93K	11B
1401/01/17	119,490	111,350	119,490	115,730	1.62	491	136K	16B
1401/01/16	110,000	110,000	114,180	113,880	4.72	393	338K	39B
1401/01/15	117,000	107,520	117,000	108,750	(3.91)	516	339K	37B
1401/01/14	113,170	113,000	113,170	113,170	4.99	144	140K	16B
1401/01/10	108,780	103,880	108,780	107,790	4.04	170	119K	13B
1401/01/09	100,200	100,200	106,990	103,600	1.67	193	74K	8B
1401/01/08	100,100	100,100	103,350	101,900	0.38	157	52K	5B
1401/01/07	101,040	99,000	102,490	101,510	(0.29)	160	31K	3B
1401/01/06	107,830	98,760	107,830	101,810	(0.89)	150	52K	5B
1400/12/28	100,000	100,000	105,780	102,720	1.96	182	67K	7B
1400/12/25	95,200	95,200	101,040	100,750	4.70	288	157K	16B
1400/12/24	95,990	94,000	99,000	96,230	0.51	179	44K	4B
1400/12/23	95,000	92,210	96,990	95,740	(0.15)	132	33K	3B
1400/12/22	94,190	91,700	97,980	95,880	(0.59)	151	40K	4B
1400/12/21	95,010	94,010	96,240	96,450	(0.51)	115	32K	3B
1400/12/18	97,990	96,220	99,000	96,940	0.04	123	23K	2B
1400/12/17	98,650	96,100	98,700	96,900	0.30	109	48K	5B
1400/12/16	98,880	96,100	99,000	96,610	0.32	104	31K	3B
1400/12/15	99,190	96,250	99,190	96,300	0.24	130	27K	3B
1400/12/14	98,000	95,040	98,500	96,070	0.48	133	75K	7B
1400/12/11	96,080	95,080	96,870	95,610	0.0	76	29K	3B
1400/12/09	96,000	95,080	98,220	95,610	0.08	77	23K	2B
1400/12/08	95,700	93,690	96,500	95,530	(0.04)	75	19K	2B
1400/12/07	95,010	93,000	97,000	95,570	(0.21)	155	44K	4B
1400/12/04	97,230	94,000	97,230	95,770	(0.03)	92	16K	2B
1400/12/03	96,000	94,790	97,380	95,800	0.11	79	29K	3B
1400/12/02	93,880	93,880	97,960	95,690	0.04	105	22K	2B
1400/12/01	98,980	94,220	98,980	95,650	(0.31)	131	34K	3B
1400/11/30	97,200	95,760	99,960	95,950	0.35	148	32K	3B
1400/11/27	95,980	93,040	99,700	95,620	0.42	118	30K	3B
1400/11/25	92,200	92,200	96,350	95,220	0.0	106	37K	4B
1400/11/24	92,040	92,040	95,970	95,220	(1.28)	131	57K	5B
1400/11/23	93,000	93,000	97,880	96,450	(0.9)	150	51K	5B
1400/11/20	95,000	95,000	97,910	97,330	(0.59)	143	45K	4B
1400/11/19	94,520	94,520	98,950	97,910	(0.56)	78	33K	3B
1400/11/18	94,100	94,100	99,000	98,460	(0.28)	98	15K	1B
1400/11/17	98,800	98,680	101,870	98,740	(4.94)	184	172K	17B
1400/11/16	103,790	100,870	104,860	103,870	(2.17)	241	66K	7B
1400/11/13	102,030	102,030	107,590	106,170	(0.52)	143	25K	3B
1400/11/12	106,400	106,350	111,500	106,720	0.39	171	44K	5B
1400/11/11	103,000	98,030	107,080	106,310	4.24	292	193K	20B
1400/11/10	102,120	101,450	102,120	101,990	4.86	160	158K	16B
1400/11/09	97,150	96,010	97,300	97,260	4.95	119	197K	19B
1400/11/06	89,200	89,200	95,400	92,670	(0.56)	121	80K	7B
1400/11/05	90,820	90,800	93,170	93,190	(2.49)	101	75K	7B
1400/11/04	93,230	93,210	97,000	95,570	(2.59)	245	81K	8B
1400/11/03	98,000	94,880	98,000	98,110	(1.76)	193	67K	6B
1400/11/02	101,500	95,560	101,500	99,870	(0.59)	139	38K	4B
1400/10/29	98,470	98,450	100,900	100,460	(3.06)	287	88K	9B
1400/10/28	100,030	99,880	105,100	103,630	(1.43)	133	41K	4B
1400/10/27	103,540	102,520	110,500	105,130	(2.58)	309	83K	9B
1400/10/26	103,300	103,300	107,910	107,910	(0.34)	117	14K	2B
1400/10/25	105,700	105,700	111,180	108,280	(0.21)	127	21K	2B
1400/10/22	106,300	105,900	108,950	108,510	(0.41)	159	28K	3B
1400/10/21	112,000	107,590	112,000	108,960	(0.1)	102	29K	3B
1400/10/20	112,890	105,750	112,890	109,070	0.06	191	41K	4B
1400/10/19	108,940	108,940	114,000	109,010	(4.94)	282	156K	17B
1400/10/18	112,910	111,600	115,870	114,670	(0.98)	162	47K	5B
1400/10/15	114,000	113,110	116,800	115,810	(0.34)	125	26K	3B
1400/10/14	117,400	113,020	121,500	116,200	0.18	148	32K	4B
1400/10/13	116,230	114,400	120,000	115,990	0.31	219	76K	9B
1400/10/12	112,980	111,300	116,200	115,630	4.48	323	159K	18B
1400/10/11	113,300	109,000	113,300	110,670	(0.39)	141	43K	5B
1400/10/08	114,870	110,580	114,870	111,100	0.36	230	59K	7B
1400/10/07	113,680	107,510	113,680	110,700	0.57	345	101K	11B
1400/10/06	112,970	109,000	112,970	110,070	1.59	248	60K	7B
1400/10/05	109,330	107,530	112,990	108,350	(3.68)	287	178K	19B
1400/10/04	116,440	109,810	116,440	112,490	0.18	250	66K	7B
1400/10/01	109,040	109,040	112,560	112,290	4.75	209	128K	14B
1400/09/30	107,900	103,010	110,000	107,200	0.61	163	43K	5B
1400/09/29	109,800	102,840	109,800	106,550	(1.57)	290	80K	8B
1400/09/28	112,350	107,510	112,350	108,250	(4.34)	340	136K	15B
1400/09/27	111,780	107,710	118,900	113,160	(0.18)	509	179K	20B
1400/09/24	116,890	109,000	116,920	113,360	1.80	333	83K	9B
1400/09/23	111,350	111,350	116,490	111,360	(4.99)	224	463K	52B
1400/09/22	122,330	116,490	122,990	117,210	(4.41)	229	113K	13B
1400/09/21	131,950	122,330	131,950	122,620	(4.77)	281	139K	17B
1400/09/20	127,000	126,000	130,000	128,760	(0.25)	143	37K	5B
1400/09/17	132,000	128,900	132,000	129,080	0.22	193	43K	6B
1400/09/16	134,000	128,030	134,000	128,800	0.20	130	22K	3B
1400/09/15	131,000	128,100	132,000	128,540	0.47	162	34K	4B
1400/09/14	128,300	121,500	132,000	127,940	0.49	262	65K	8B
1400/09/13	133,600	127,120	133,800	127,320	(4.85)	385	154K	20B
1400/09/10	139,000	133,610	139,000	133,810	(4.86)	290	126K	17B
1400/09/09	140,210	139,850	147,970	140,640	(4.46)	360	180K	25B
1400/09/08	150,720	143,550	154,490	147,210	(1.53)	520	138K	20B
1400/09/07	146,000	144,000	150,600	149,500	4.23	526	204K	30B
1400/09/06	137,000	137,000	144,850	143,430	3.96	478	208K	30B
1400/09/03	137,600	135,000	139,950	137,960	(0.83)	207	58K	8B
1400/09/02	144,000	137,380	144,000	139,120	(0.45)	210	48K	7B
1400/09/01	137,000	137,000	144,600	139,750	0.76	265	70K	10B
1400/08/30	140,520	136,700	141,000	138,690	0.84	246	53K	7B
1400/08/29	142,000	136,000	142,000	137,540	1.05	327	102K	14B
1400/08/26	136,990	131,500	139,930	136,110	0.92	266	67K	9B
1400/08/25	128,900	128,800	136,870	134,870	(0.3)	294	54K	7B
1400/08/24	141,990	130,800	141,990	135,280	(1.69)	397	101K	14B
1400/08/23	133,400	133,400	141,500	137,600	1.96	268	73K	10B
1400/08/22	136,990	130,400	138,300	134,960	(1.62)	241	81K	11B
1400/08/19	140,000	134,260	141,660	137,180	0.69	236	54K	7B
1400/08/18	136,340	131,110	140,000	136,240	0.98	328	93K	13B
1400/08/17	134,620	130,000	139,980	134,920	(0.76)	323	90K	12B
1400/08/16	134,440	130,010	140,000	135,960	1.30	576	195K	27B
1400/08/15	130,000	130,000	134,730	134,210	4.59	290	134K	18B
1400/08/12	126,510	123,000	131,000	128,320	1.19	312	96K	12B
1400/08/11	125,500	121,520	129,080	126,810	0.47	265	93K	12B
1400/08/10	129,500	120,900	132,860	126,220	(0.82)	370	128K	16B
1400/08/09	134,800	126,540	134,800	127,260	(4.45)	313	158K	20B
1400/08/08	142,880	131,870	142,880	133,190	(4.05)	395	132K	18B
1400/08/05	138,200	133,140	142,100	138,810	0.22	217	49K	7B
1400/08/04	130,850	130,850	143,910	138,510	1.03	340	128K	18B
1400/08/03	139,000	136,380	142,480	137,100	(4.49)	385	165K	23B
1400/08/01	143,000	142,180	150,900	143,550	(4.08)	337	126K	18B
1400/07/28	150,000	146,000	153,500	149,660	(0.15)	359	97K	15B
1400/07/27	144,880	144,880	150,660	149,890	4.46	556	470K	70B
1400/07/26	150,000	143,120	150,000	143,490	(4.75)	617	347K	50B
1400/07/25	151,330	146,000	151,330	150,650	4.52	438	305K	46B
1400/07/24	144,980	144,980	144,980	144,130	4.38	91	95K	14B
1400/07/21	139,000	137,180	139,890	138,080	(4.37)	249	85K	12B
1400/07/20	150,000	144,370	150,000	144,390	(4.98)	300	141K	20B
1400/07/19	156,000	149,000	156,000	151,960	0.21	279	43K	7B
1400/07/18	145,310	145,310	156,500	151,640	0.07	435	108K	16B
1400/07/17	152,550	151,190	160,000	151,530	(4.78)	526	270K	41B
1400/07/14	167,400	155,110	167,400	159,140	(0.98)	614	134K	21B
1400/07/12	162,000	156,950	163,500	160,720	3.18	686	235K	38B
1400/07/11	160,000	150,100	163,000	155,770	(1.31)	1,011	336K	52B
1400/07/10	157,850	156,000	157,850	157,840	4.99	552	360K	57B
1400/07/07	153,950	147,000	154,960	150,340	(2.25)	1,036	319K	48B
1400/07/06	149,100	146,210	159,990	153,800	0.01	547	170K	26B
1400/07/04	161,560	152,770	161,560	153,790	(4.37)	1,029	586K	90B
1400/07/03	167,520	157,100	169,600	160,810	(2.66)	954	234K	38B
1400/06/31	169,750	155,120	169,750	165,210	2.19	1,237	404K	67B
1400/06/30	159,700	154,940	162,660	161,670	4.36	783	317K	51B
1400/06/29	154,500	153,670	160,000	154,920	(4.22)	1,589	583K	90B
1400/06/28	170,200	161,630	170,200	161,750	(4.93)	460	187K	30B
1400/06/27	175,000	167,240	180,000	170,130	(3.36)	545	285K	48B
1400/06/24	173,090	170,100	180,250	176,040	0.89	1,149	440K	77B
1400/06/23	173,090	173,090	181,500	174,480	(4.24)	2,912	2M	314B
1400/06/22	182,200	182,200	182,200	182,200	(5.0)	179	91K	17B
1400/06/21	197,020	189,970	197,020	191,780	(4.09)	483	120K	23B
1400/06/20	197,000	191,400	200,970	199,960	4.47	1,235	1M	263B
1400/06/17	190,000	182,200	196,000	191,400	1.32	721	215K	41B
1400/06/16	173,680	173,680	191,940	188,910	3.34	1,531	536K	101B
1400/06/15	184,370	177,020	190,000	182,800	(1.89)	1,606	502K	92B
1400/06/14	195,000	183,300	198,000	186,330	(3.43)	1,755	619K	115B
1400/06/13	193,950	185,500	194,590	192,940	4.11	1,480	722K	139B
1400/06/10	185,000	177,190	186,040	185,330	4.59	1,325	521K	97B
1400/06/09	174,730	165,730	178,290	177,190	4.35	1,173	765K	135B
1400/06/08	171,000	164,120	179,000	169,800	(1.71)	1,352	518K	88B
1400/06/07	180,520	169,980	183,500	172,750	(3.45)	2,009	802K	139B
1400/06/06	180,900	163,680	180,900	178,920	3.85	1,592	1M	206B
1400/06/03	172,290	172,290	172,290	172,290	5.00	104	106K	18B
1400/06/02	164,090	164,090	164,090	164,090	5.00	100	111K	18B
1400/06/01	158,140	143,080	158,140	156,280	3.76	1,478	2M	242B
1400/05/31	151,180	151,180	151,180	150,610	4.60	133	96K	15B
1400/05/24	143,990	143,990	143,990	143,990	4.99	106	114K	16B
1400/05/23	138,520	132,450	138,560	137,140	3.92	915	462K	63B
1400/05/20	127,350	127,350	132,450	131,970	4.61	672	420K	55B
1400/05/19	123,400	123,000	126,450	126,150	4.75	402	263K	33B
1400/05/18	120,500	119,120	122,950	120,430	0.43	413	195K	23B
1400/05/17	123,200	119,050	123,200	119,920	0.54	266	81K	10B
1400/05/16	116,950	116,300	121,510	119,270	0.45	320	172K	20B
1400/05/13	122,700	116,550	122,700	118,730	(1.13)	412	126K	15B
1400/05/12	120,000	118,180	124,240	120,090	(3.46)	455	180K	22B
1400/05/11	128,950	120,110	128,950	124,390	0.53	417	132K	16B
1400/05/10	122,650	117,090	125,020	123,740	3.92	740	315K	39B
1400/05/09	119,900	112,790	124,000	119,070	0.81	449	181K	22B
1400/05/06	117,660	117,660	123,640	118,110	(4.63)	565	261K	31B
1400/05/05	128,000	121,330	129,360	123,850	(3.02)	458	141K	17B
1400/05/04	126,730	123,000	128,870	127,710	4.05	682	351K	45B
1400/04/28	113,030	113,030	123,280	122,740	4.54	685	727K	89B
1400/04/27	118,000	116,840	123,650	117,410	(4.53)	802	444K	52B
1400/04/26	125,200	122,080	129,950	122,980	(4.3)	866	330K	41B
1400/04/23	129,000	124,040	133,600	128,500	(1.55)	628	191K	25B
1400/04/22	133,800	128,100	134,000	130,520	1.94	800	310K	40B
1400/04/21	127,300	122,140	133,090	128,030	1.00	1,311	553K	71B
1400/04/20	128,600	125,700	131,000	126,760	(4.19)	1,199	451K	57B
1400/04/19	137,200	128,430	141,000	132,310	(2.12)	822	220K	29B
1400/04/16	126,010	126,010	139,110	135,180	2.02	1,076	371K	50B
1400/04/15	131,000	130,020	137,550	132,500	(21.89)	1,742	512K	68B
1400/04/08	157,430	157,430	157,430	172,630	(1.31)	89	11K	2B
1400/04/07	166,240	166,240	166,240	174,920	(0.03)	9	549	91M
1400/04/06	166,420	166,420	166,420	174,980	(0.11)	16	2K	316M
1400/04/05	166,850	166,850	166,850	175,170	(0.26)	25	5K	754M
1400/04/02	166,960	166,960	166,960	175,630	(0.06)	17	1K	174M
1400/04/01	167,100	167,100	167,100	175,740	(0.09)	12	1K	240M
1400/03/31	167,210	167,210	167,210	175,890	(0.07)	6	1K	200M
1400/03/30	167,220	167,220	167,220	176,010	(0.01)	2	60	10M
1400/03/29	167,220	167,220	167,220	176,020	0.0	1	30	5M
1400/03/26	159,210	159,210	159,210	176,020	(0.5)	39	4K	668M
1400/03/25	168,080	168,080	168,080	176,900	(0.01)	3	160	27M
1400/03/24	168,100	168,100	168,100	176,920	(0.01)	5	205	34M
1400/03/23	168,110	168,110	168,110	176,940	(0.01)	2	88	15M
1400/03/22	168,120	168,120	168,120	176,950	(0.01)	2	60	10M
1400/03/19	168,270	168,270	168,270	176,960	(0.09)	10	1K	251M
1400/03/18	168,320	168,320	168,320	177,120	(0.03)	7	435	73M
1400/03/17	168,360	168,360	168,360	177,170	(0.03)	6	515	87M
1400/03/12	168,400	168,400	168,400	177,220	(0.02)	8	411	69M
1400/03/11	168,470	168,470	168,470	177,260	(0.04)	9	612	103M
1400/03/10	168,520	168,520	168,520	177,330	(0.03)	10	472	80M
1400/03/09	172,900	172,900	172,900	177,380	(2.53)	94	42K	7B
1400/03/08	173,120	173,120	173,120	181,990	(0.13)	17	2K	381M
1400/03/05	173,180	173,180	173,180	182,230	(0.03)	15	538	93M
1400/03/04	173,280	173,280	173,280	182,290	(0.05)	18	860	149M
1400/03/03	173,420	173,420	173,420	182,390	(0.08)	30	1K	226M
1400/03/02	173,610	173,610	173,610	182,540	(0.11)	22	2K	312M
1400/03/01	173,680	173,680	173,680	182,740	(0.04)	13	728	126M
1400/02/29	167,470	167,470	167,470	182,820	(1.75)	65	14K	2B
1400/02/28	176,800	176,800	176,800	186,070	(0.02)	6	248	44M
1400/02/27	177,110	177,110	177,110	186,100	(0.18)	6	3K	511M
1400/02/26	177,120	177,120	177,120	186,430	(0.01)	4	119	21M
1400/02/25	177,170	177,170	177,170	186,440	(0.03)	9	446	79M
1400/02/22	180,900	180,900	180,900	186,490	0.0	6	220	40M
1400/02/21	180,900	180,900	180,900	186,490	0.0	5	160	29M
1400/02/20	180,900	180,900	180,900	186,490	0.0	5	177	32M
1400/02/19	180,900	180,900	180,900	186,490	0.0	4	159	29M
1400/02/18	180,900	180,900	180,900	186,490	0.0	1	100	18M
1400/02/11	180,900	180,900	180,900	186,490	0.0	2	56	10M
1400/02/08	180,900	180,900	180,900	186,490	0.0	2	178	32M
1400/02/07	180,900	180,900	180,900	186,490	0.0	1	110	20M
1400/02/06	180,900	180,900	180,900	186,490	0.0	3	182	33M
1400/02/05	180,900	180,900	180,900	186,490	0.0	1	55	10M
1400/02/04	180,900	180,900	180,900	186,490	0.0	4	175	32M
1400/02/01	180,900	180,900	180,900	186,490	0.0	2	85	15M
1400/01/31	182,770	182,770	182,770	186,490	0.0	3	178	33M
1400/01/29	182,770	182,770	182,770	186,490	0.0	1	28	5M
1400/01/28	179,060	179,060	179,060	186,490	(0.02)	14	1K	194M
1400/01/25	182,790	182,790	182,790	186,520	0.0	2	62	11M
1400/01/24	182,790	182,790	182,790	186,520	0.0	7	329	60M
1400/01/23	182,800	182,800	182,800	186,520	(0.01)	4	860	157M
1400/01/22	182,820	182,820	182,820	186,530	(0.01)	4	1K	207M
1400/01/21	182,840	182,840	182,840	186,550	(0.01)	7	1K	270M
1400/01/18	182,850	182,850	182,850	186,570	(0.01)	12	492	90M
1400/01/17	182,870	182,870	182,870	186,580	(0.01)	13	1K	211M
1400/01/16	182,880	182,880	182,880	186,600	(0.01)	7	508	93M
1400/01/15	182,900	182,900	182,900	186,610	(0.01)	15	1K	243M
1400/01/14	182,970	182,970	182,970	186,630	(0.04)	41	5K	910M
1400/01/11	183,120	183,120	183,120	186,700	(0.08)	95	11K	2B
1400/01/10	183,550	183,550	183,550	186,850	(0.23)	160	31K	6B
1400/01/08	183,590	183,590	183,590	187,290	(0.02)	20	3K	528M
1400/01/07	183,670	183,670	183,670	187,330	(0.04)	27	6K	1B
1399/12/27	183,800	183,800	183,800	187,410	(0.07)	40	10K	2B
1399/12/26	183,830	183,830	183,830	187,550	(0.02)	36	2K	449M
1399/12/25	183,870	183,870	183,870	187,580	(0.02)	27	3K	533M
1399/12/24	183,940	183,940	183,940	187,620	(0.04)	23	5K	898M
1399/12/23	184,010	184,010	184,010	187,690	(0.04)	16	5K	894M
1399/12/20	184,020	184,020	184,020	187,760	(0.01)	12	748	138M
1399/12/19	184,070	184,070	184,070	187,770	(0.03)	7	4K	714M
1399/12/18	184,130	184,130	184,130	187,820	(0.03)	16	5K	842M
1399/12/17	184,140	184,140	184,140	187,880	(0.01)	13	726	134M
1399/12/16	184,200	184,200	184,200	187,890	(0.03)	10	4K	805M
1399/12/13	184,220	184,220	184,220	187,950	(0.01)	16	2K	278M
1399/12/12	184,440	184,440	184,440	187,970	(0.12)	33	17K	3B
1399/12/11	184,520	184,520	184,520	188,200	(0.04)	23	5K	1B
1399/12/10	184,530	184,530	184,530	188,280	(0.01)	14	993	183M
1399/12/09	184,750	184,750	184,750	188,290	(0.12)	54	16K	3B
1399/12/06	186,610	185,550	199,480	188,520	(0.43)	405	99K	19B
1399/12/05	188,720	188,720	192,200	189,330	(1.68)	702	224K	42B
1399/12/04	188,980	188,980	188,980	192,570	(0.13)	79	17K	3B
1399/12/03	192,140	192,140	197,150	192,830	(1.65)	1,067	327K	63B
1399/12/02	195,120	195,120	206,990	196,060	(1.53)	1,348	731K	143B
1399/11/29	210,600	197,620	210,600	199,100	(1.26)	1,819	800K	159B
1399/11/28	197,950	193,000	203,560	201,650	5.00	1,643	704K	142B
1399/11/27	188,000	183,650	197,900	192,040	2.48	1,966	791K	152B
1399/11/26	180,430	178,190	188,110	187,390	5.59	2,072	877K	164B
1399/11/25	175,010	169,900	178,190	177,470	5.57	896	704K	125B
1399/11/21	171,010	166,360	174,980	168,110	(4.0)	1,164	483K	81B
1399/11/20	180,000	171,340	180,300	175,110	(2.91)	534	178K	31B
1399/11/19	194,000	178,880	194,000	180,350	(4.22)	1,851	743K	134B
1399/11/18	181,700	173,020	190,750	188,290	3.64	1,762	921K	173B
1399/11/15	182,970	175,000	183,490	181,670	3.95	1,745	512K	93B
1399/11/14	175,700	159,060	175,780	174,760	4.39	2,371	986K	172B
1399/11/13	155,000	155,000	168,500	167,410	4.32	1,036	540K	90B
1399/11/12	164,300	156,290	164,300	160,480	(2.45)	538	199K	31B
1399/11/11	162,310	162,310	170,500	164,510	(3.71)	1,114	560K	92B
1399/11/08	177,380	168,080	178,690	170,850	(3.43)	887	453K	77B
1399/11/07	177,380	173,130	177,380	176,920	4.72	971	577K	102B
1399/11/06	169,220	161,380	169,220	168,940	4.82	445	440K	74B
1399/11/05	155,140	155,100	161,330	161,170	4.89	1,060	1M	174B
1399/11/04	150,910	150,910	157,810	153,650	(3.27)	735	337K	52B
1399/11/01	166,210	157,900	166,210	158,850	(4.43)	615	272K	43B
1399/10/30	173,500	164,880	173,500	166,210	(4.23)	610	283K	47B
1399/10/29	166,220	166,220	166,220	173,550	(0.81)	141	44K	7B
1399/10/27	179,900	172,030	179,900	174,960	(3.38)	579	208K	36B
1399/10/24	192,990	174,740	192,990	181,080	(1.55)	1,457	457K	83B
1399/10/23	181,800	178,000	184,100	183,930	4.90	1,174	813K	150B
1399/10/22	175,620	173,220	183,780	175,340	(3.83)	844	360K	63B
1399/10/21	187,100	179,510	189,000	182,330	(3.5)	672	248K	45B
1399/10/20	183,440	183,430	190,980	188,950	(2.14)	473	117K	22B
1399/10/17	199,500	187,990	199,500	193,080	(2.43)	638	166K	32B
1399/10/16	195,800	191,220	207,500	197,880	(0.95)	759	277K	55B
1399/10/15	198,000	191,040	205,000	199,770	(0.62)	420	124K	25B
1399/10/14	195,570	195,570	205,000	201,010	(2.36)	429	125K	25B
1399/10/13	202,500	199,570	211,000	205,860	(2.0)	555	129K	26B
1399/10/10	207,660	201,500	211,920	210,070	(0.93)	404	67K	14B
1399/10/09	210,500	207,630	217,000	212,050	(1.96)	509	154K	32B
1399/10/08	221,300	207,050	227,000	216,290	(0.56)	779	309K	67B
1399/10/07	223,780	212,600	227,500	217,500	(2.81)	1,063	374K	81B
1399/10/06	230,570	219,140	230,570	223,780	1.90	855	222K	50B
1399/10/03	204,090	204,090	224,430	219,610	2.74	2,117	660K	145B
1399/10/02	217,900	201,980	223,240	213,750	0.54	565	179K	38B
1399/10/01	202,030	197,260	218,010	212,610	2.40	851	588K	125B
1399/09/30	207,010	204,030	222,390	207,630	(3.32)	873	575K	119B
1399/09/29	209,150	207,010	219,560	214,760	2.68	630	207K	45B
1399/09/26	194,000	192,870	213,120	209,150	3.04	718	340K	71B
1399/09/25	198,590	198,590	204,500	202,980	(2.9)	393	152K	30B
1399/09/24	222,390	201,500	222,390	209,040	(1.3)	1,534	659K	138B
1399/09/23	211,800	211,800	211,800	211,800	5.00	195	494K	105B
1399/09/22	204,000	196,000	206,030	201,720	2.80	1,169	720K	145B
1399/09/19	190,000	185,000	197,850	196,220	4.13	742	513K	101B
1399/09/18	189,090	179,900	193,500	188,430	(0.46)	746	173K	33B
1399/09/17	192,900	180,010	194,900	189,300	1.36	801	292K	55B
1399/09/16	175,010	175,010	189,150	186,760	3.67	1,229	555K	104B
1399/09/15	178,000	174,500	184,000	180,150	(0.49)	1,025	235K	42B
1399/09/12	180,690	180,690	187,100	181,030	(4.82)	1,134	557K	101B
1399/09/11	186,000	185,030	197,000	190,200	(0.9)	1,819	478K	91B
1399/09/10	190,840	190,840	200,000	191,920	(4.46)	3,245	2M	385B
1399/09/09	200,240	200,240	200,240	200,880	(4.69)	219	223K	45B
1399/09/08	200,300	200,300	200,300	210,770	(0.03)	9	2K	336M
1399/09/05	200,350	200,350	200,350	210,840	(0.02)	12	1K	233M
1399/09/04	200,600	200,600	200,600	210,890	(0.12)	10	6K	1B
1399/09/03	200,670	200,670	200,670	211,150	(0.04)	12	2K	352M
1399/09/02	200,680	200,680	200,680	211,230	0.0	4	281	56M
1399/09/01	201,010	201,010	201,010	211,240	(0.16)	20	7K	2B
1399/08/27	201,010	201,010	201,010	211,580	0.0	2	55	11M
1399/08/26	201,070	201,070	201,070	211,580	(0.03)	16	2K	312M
1399/08/25	202,160	202,160	202,160	211,650	(0.54)	9	25K	5B
1399/08/24	202,340	202,340	202,340	212,790	(0.09)	19	4K	843M
1399/08/21	202,350	202,350	202,350	212,980	0.0	2	150	30M
1399/08/20	204,550	204,550	204,550	212,990	(1.08)	11	50K	10B
1399/08/18	204,560	204,560	204,560	215,310	0.0	2	276	56M
1399/08/17	204,560	204,560	204,560	215,320	0.0	3	94	19M
1399/08/14	204,570	204,570	204,570	215,320	0.0	5	189	39M
1399/08/12	204,600	204,600	204,600	215,330	(0.01)	5	660	135M
1399/08/11	204,600	204,600	204,600	215,360	0.0	3	100	20M
1399/08/10	204,710	204,710	204,710	215,360	(0.06)	9	3K	537M
1399/08/07	204,730	204,730	204,730	215,480	(0.01)	6	526	108M
1399/08/06	204,860	204,860	204,860	215,500	(0.06)	2	3K	615M
1399/08/05	204,870	204,870	204,870	215,640	0.0	3	126	26M
1399/08/03	204,900	204,900	204,900	215,650	(0.01)	4	670	137M
1399/07/30	205,000	205,000	205,000	215,680	(0.05)	8	2K	449M
1399/07/29	205,000	205,000	205,000	215,780	0.0	3	83	17M
1399/07/28	205,000	205,000	205,000	215,780	0.0	1	36	7M
1399/07/27	205,050	205,050	205,050	215,780	(0.03)	6	1K	277M
1399/07/23	205,080	205,080	205,080	215,840	(0.01)	10	563	115M
1399/07/22	206,080	206,080	206,080	215,870	(0.48)	37	22K	5B
1399/07/21	206,120	206,120	206,120	216,920	(0.02)	5	897	185M
1399/07/20	206,460	206,460	206,460	216,960	(0.17)	40	8K	2B
1399/07/19	206,490	206,490	206,490	217,320	(0.01)	10	732	151M
1399/07/16	209,240	209,240	226,000	217,350	(1.32)	183	68K	14B
1399/07/15	209,320	209,320	209,320	220,250	(0.04)	18	2K	363M
1399/07/14	209,340	209,340	209,340	220,330	(0.01)	2	325	68M
1399/07/13	209,350	209,350	209,350	220,350	0.0	3	175	37M
1399/07/12	209,440	209,440	209,440	220,360	(0.05)	18	2K	436M
1399/07/09	209,470	209,470	209,470	220,460	(0.01)	6	703	147M
1399/07/08	209,470	209,470	209,470	220,490	0.0	2	80	17M
1399/07/07	209,470	209,470	209,470	220,490	0.0	1	50	10M
1399/07/06	209,520	209,520	209,520	220,490	(0.02)	5	1K	228M
1399/07/05	209,560	209,560	209,560	220,540	(0.02)	9	887	186M
1399/07/02	217,080	217,080	225,000	220,580	(3.47)	233	152K	33B
1399/07/01	217,170	217,170	217,170	228,500	(0.04)	10	2K	366M
1399/06/31	217,300	217,300	217,300	228,590	(0.06)	5	3K	570M
1399/06/30	217,330	217,330	217,330	228,730	(0.01)	11	535	116M
1399/06/29	217,470	217,470	217,470	228,760	(0.07)	16	3K	608M
1399/06/26	221,690	221,690	245,000	228,910	(1.9)	776	670K	153B
1399/06/25	223,700	223,700	223,700	233,350	(0.9)	62	38K	9B
1399/06/24	223,810	223,810	223,810	235,470	(0.05)	13	2K	429M
1399/06/23	223,870	223,870	223,870	235,580	(0.03)	9	1K	290M
1399/06/22	224,250	224,250	224,250	235,650	(0.17)	21	7K	2B
1399/06/19	224,650	224,650	224,650	236,050	(0.18)	24	7K	2B
1399/06/18	226,320	226,320	226,320	236,470	(0.74)	9	31K	7B
1399/06/17	226,500	226,500	226,500	238,230	(0.08)	4	3K	746M
1399/06/16	226,680	226,680	226,680	238,420	(0.08)	22	3K	730M
1399/06/15	229,050	229,050	230,000	238,610	(1.03)	91	43K	10B
1399/06/12	229,210	229,210	229,210	241,100	(0.07)	12	3K	657M
1399/06/11	227,750	227,740	245,000	241,270	0.65	290	675K	163B
1399/06/10	237,000	231,380	246,960	239,720	(1.57)	201	72K	17B
1399/06/05	238,980	230,000	247,670	243,550	3.25	811	609K	148B
1399/06/04	230,440	230,440	254,670	235,880	(2.75)	412	435K	103B
1399/06/03	231,940	231,940	239,490	242,560	(0.65)	59	25K	6B
1399/06/02	239,850	239,500	254,000	244,140	(3.16)	253	380K	93B
1399/06/01	268,000	246,080	268,000	252,100	(2.68)	226	136K	34B
1399/05/29	276,350	250,040	276,350	259,030	(1.58)	228	132K	34B
1399/05/28	241,680	241,680	267,100	263,200	3.46	539	442K	116B
1399/05/27	254,390	254,390	256,650	254,390	(5.0)	304	227K	58B
1399/05/26	257,030	256,650	265,000	267,770	(0.88)	200	37K	10B
1399/05/25	283,000	256,060	283,000	270,150	0.23	1,234	644K	174B
1399/05/22	273,480	257,450	273,480	269,530	3.48	713	431K	116B
1399/05/21	238,350	238,350	263,250	260,460	3.88	818	520K	135B
1399/05/20	244,000	234,420	259,080	250,720	1.61	1,022	620K	156B
1399/05/19	246,970	237,500	246,970	246,750	4.91	257	247K	61B
1399/05/15	237,000	214,700	237,260	235,210	4.09	325	460K	108B
1399/05/14	232,090	232,090	232,090	225,970	2.23	74	116K	27B
1399/05/13	221,040	221,040	221,040	221,040	5.00	82	277K	61B
1399/05/12	210,520	210,520	210,520	210,520	5.00	52	277K	58B
1399/05/11	202,080	202,080	202,080	200,500	4.18	59	217K	44B
1399/05/08	197,340	197,340	197,340	192,460	2.40	69	123K	24B
1399/05/07	182,000	182,000	190,060	187,950	3.83	242	198K	38B
1399/05/06	180,130	180,130	189,610	181,010	(4.54)	536	759K	137B
1399/05/05	184,070	184,070	193,900	189,610	(2.14)	233	140K	26B
1399/05/04	189,200	185,940	200,110	193,750	(1.01)	448	193K	37B
1399/05/01	199,500	194,980	204,490	195,720	(4.64)	460	559K	109B
1399/04/31	202,670	202,670	218,700	205,240	(3.79)	544	316K	65B
1399/04/30	218,230	198,100	218,230	213,330	2.64	589	492K	105B
1399/04/29	207,840	207,840	207,840	207,840	5.00	354	336K	70B
1399/04/28	193,970	193,970	214,200	197,950	(3.05)	770	577K	114B
1399/04/25	194,870	194,870	194,870	204,170	(0.46)	98	25K	5B
1399/04/24	213,500	193,900	213,500	205,120	0.50	1,330	906K	186B
1399/04/23	204,100	204,100	204,100	204,100	5.00	94	339K	69B
1399/04/22	194,390	194,390	194,390	194,390	5.00	72	279K	54B
1399/04/14	186,640	186,640	186,640	186,640	5.00	305	471K	88B
1399/04/11	177,760	177,760	177,760	177,760	5.00	301	561K	100B
1399/04/10	170,410	170,410	170,410	169,300	4.31	156	279K	48B
1399/04/09	162,380	150,000	162,380	162,300	4.95	299	620K	101B
1399/04/04	156,980	156,980	156,980	154,650	3.44	212	272K	43B
1399/04/03	150,690	150,690	150,690	149,510	4.17	327	330K	50B
1399/04/02	144,390	144,390	144,390	143,520	4.36	174	345K	50B
1399/04/01	137,520	137,520	137,520	137,520	4.99	344	395K	54B
1399/03/31	132,930	132,930	132,930	130,980	3.46	68	273K	36B
1399/03/27	128,470	128,470	128,470	126,600	3.47	55	310K	40B
1399/03/26	125,280	125,280	125,280	122,360	2.55	83	228K	29B
1399/03/25	121,860	121,860	121,860	119,320	2.81	97	251K	31B
1399/03/24	117,630	117,630	117,630	116,060	3.59	108	321K	38B
1399/03/21	116,932	116,932	116,932	112,034	0.60	46	58K	7B
1399/03/20	116,248	116,248	116,248	111,364	0.59	83	57K	7B
1399/03/19	112,093	112,000	112,093	110,713	3.71	288	357K	40B
1399/03/18	110,510	110,510	110,510	106,756	1.43	100	138K	15B
1399/03/17	109,170	109,170	109,170	105,248	1.23	118	118K	13B
1399/03/13	102,495	97,255	106,634	103,972	2.38	370	320K	34B
1399/03/12	97,150	97,150	101,999	101,557	(0.29)	110	49K	5B
1399/03/11	104,698	98,032	104,698	101,850	(0.11)	99	37K	4B
1399/03/10	100,800	100,000	105,000	101,965	0.14	172	71K	7B
1399/03/07	97,713	97,713	100,888	101,824	(0.17)	108	25K	2B
1399/03/06	104,000	97,875	105,900	101,996	0.04	198	80K	8B
1399/03/03	99,995	97,005	105,000	101,952	(0.15)	197	67K	7B
1399/02/31	102,000	97,688	102,000	102,110	(0.7)	163	79K	8B
1399/02/30	98,265	98,265	103,299	102,829	(0.23)	226	77K	8B
1399/02/29	106,955	98,102	106,955	103,064	(0.08)	176	42K	4B
1399/02/28	96,699	96,699	106,877	103,146	1.33	262	354K	37B
1399/02/27	96,800	96,778	96,800	101,788	(0.08)	32	8K	778M
1399/02/24	98,014	98,014	103,170	101,871	(1.26)	267	134K	13B
1399/02/23	98,120	98,120	98,120	103,172	(0.11)	41	10K	1B
1399/02/22	105,297	98,799	105,297	103,284	(0.69)	192	75K	7B
1399/02/21	103,506	102,000	107,100	103,998	0.01	290	101K	10B
1399/02/20	108,945	100,501	108,945	103,988	0.04	266	78K	8B
1399/02/17	99,222	99,191	105,800	103,950	(0.44)	214	115K	12B
1399/02/16	110,650	100,130	110,650	104,410	(0.94)	299	128K	13B
1399/02/15	109,096	98,706	109,096	105,400	1.44	381	236K	25B
1399/02/14	106,595	102,594	106,671	103,901	2.27	288	234K	25B
1399/02/13	101,330	98,076	101,960	101,592	4.62	697	544K	55B
1399/02/10	95,570	93,333	99,000	97,105	(0.1)	673	231K	22B
1399/02/09	99,500	94,163	99,500	97,205	(1.93)	474	223K	21B
1399/02/08	101,500	95,000	101,500	99,118	2.39	391	656K	65B
1399/02/07	100,570	93,637	100,584	96,809	1.06	302	154K	15B
1399/02/06	93,913	90,567	98,424	95,795	2.19	802	338K	33B
1399/02/03	91,111	90,000	96,989	93,738	(0.72)	375	164K	15B
1399/02/02	96,000	90,014	97,990	94,415	0.10	216	108K	10B
1399/02/01	87,107	87,107	96,274	94,316	2.86	494	432K	41B
1399/01/31	96,970	87,739	96,970	91,690	(0.72)	548	208K	19B
1399/01/30	95,458	94,100	95,458	92,356	1.59	142	175K	17B
1399/01/27	93,097	92,231	93,097	90,913	2.54	312	296K	28B
1399/01/26	92,000	89,543	92,218	88,664	0.95	270	132K	12B
1399/01/25	90,223	88,100	90,223	87,827	2.21	309	262K	24B
1399/01/24	85,927	85,884	85,927	85,927	5.00	117	73K	6B
1398/12/14	82,900	82,421	83,816	81,836	2.52	473	330K	28B
1398/12/13	79,999	77,422	82,249	79,825	(0.78)	699	384K	31B
1398/12/12	82,000	78,888	82,248	80,456	(0.38)	413	150K	12B
1398/12/11	78,101	78,101	81,900	80,764	3.10	207	84K	7B
1398/12/10	80,990	76,565	80,990	78,333	(2.29)	249	93K	7B
1398/12/07	81,313	78,506	82,500	80,172	(0.03)	349	181K	14B
1398/12/06	79,848	77,800	80,738	80,196	4.29	349	183K	15B
1398/12/05	79,000	75,636	80,800	76,894	(3.42)	416	235K	18B
1398/12/04	79,000	77,810	80,998	79,616	2.81	252	116K	9B
1398/12/03	75,585	75,585	81,330	77,441	(2.67)	299	240K	19B
1398/11/30	81,900	75,102	81,900	79,563	0.81	370	109K	9B
1398/11/29	81,700	76,663	81,700	78,920	0.78	265	88K	7B
1398/11/28	78,318	78,005	78,318	78,312	4.99	313	162K	13B
1398/11/27	74,200	72,100	77,960	74,589	0.46	382	173K	13B
1398/11/26	76,900	73,221	76,900	74,248	(3.67)	232	91K	7B
1398/11/23	79,440	75,085	79,440	77,074	(1.06)	168	52K	4B
1398/11/21	78,004	75,325	82,000	77,897	(1.76)	129	36K	3B
1398/11/20	77,999	77,900	83,000	79,289	0.01	154	43K	3B
1398/11/19	83,890	76,121	83,890	79,280	(1.06)	245	101K	8B
1398/11/16	78,000	73,558	81,235	80,127	3.57	284	135K	11B
1398/11/15	79,999	76,310	79,999	77,367	(3.68)	315	130K	10B
1398/11/14	84,000	77,000	84,000	80,326	(0.64)	304	182K	15B
1398/11/07	82,000	80,549	83,002	80,845	(4.65)	418	198K	16B
1398/11/06	87,819	79,457	87,819	84,788	1.37	736	407K	35B
1398/11/05	83,647	80,801	83,647	83,638	4.99	111	208K	17B
1398/11/02	79,664	79,664	79,664	79,664	5.00	40	60K	5B
1398/11/01	76,280	76,280	76,280	75,871	4.44	40	54K	4B
1398/10/30	72,648	72,648	72,648	72,648	5.00	170	752K	55B
1398/10/29	69,189	69,189	69,189	69,189	5.00	69	140K	10B
1398/10/28	66,366	66,366	66,366	65,895	4.25	44	51K	3B
1398/10/25	63,340	58,500	63,346	63,206	4.77	188	243K	15B
1398/10/24	60,300	60,300	60,334	60,330	4.99	226	428K	26B
1398/10/23	57,499	55,110	57,802	57,461	4.38	175	135K	8B
1398/10/22	55,054	54,000	55,054	55,050	4.99	106	73K	4B
1398/10/21	53,149	53,149	53,149	52,433	0.63	30	19K	1B
1398/10/18	52,107	52,107	52,866	52,107	(2.0)	74	182K	10B
1398/10/17	56,000	52,866	57,000	53,170	(4.45)	132	153K	8B
1398/10/15	52,950	52,909	57,999	55,648	(0.08)	224	315K	18B
1398/10/14	55,686	55,686	57,000	55,693	(4.99)	269	462K	26B
1398/10/11	58,300	57,203	59,988	58,616	2.19	478	582K	34B
1398/10/10	58,333	56,000	58,333	57,361	2.71	464	600K	34B
1398/10/09	54,000	54,000	56,249	55,849	4.25	205	188K	10B
1398/10/08	53,997	53,000	54,899	53,571	1.22	213	136K	7B
1398/10/07	52,000	52,000	54,000	52,924	2.79	266	169K	9B
1398/10/04	53,000	50,558	53,000	51,485	(0.69)	300	246K	13B
1398/10/03	53,989	51,000	53,989	51,841	(0.19)	220	123K	6B
1398/10/02	54,500	51,351	54,500	51,941	(3.91)	389	263K	14B
1398/10/01	55,240	53,961	55,600	54,053	(0.07)	172	59K	3B
1398/09/30	54,300	53,006	55,300	54,090	1.06	143	51K	3B
1398/09/27	55,000	52,820	55,000	53,523	(1.4)	419	203K	11B
1398/09/26	54,487	53,500	55,350	54,283	(0.37)	248	124K	7B
1398/09/25	54,503	53,800	56,429	54,487	(0.81)	276	139K	8B
1398/09/24	59,100	53,560	59,100	54,934	(2.56)	805	418K	23B
1398/09/23	55,299	54,800	56,581	56,378	4.62	734	797K	45B
1398/09/20	53,200	51,000	54,489	53,887	3.84	853	445K	24B
1398/09/19	51,800	50,597	54,000	51,895	(2.56)	264	163K	8B
1398/09/18	55,350	51,360	55,350	53,259	(0.78)	167	64K	3B
1398/09/17	52,678	51,223	53,735	53,679	4.89	231	394K	21B
1398/09/16	49,703	49,700	51,334	51,177	4.68	246	256K	13B
1398/09/13	48,100	46,712	49,700	48,890	3.01	198	175K	9B
1398/09/12	47,499	46,518	48,500	47,460	0.26	103	43K	2B
1398/09/11	50,689	46,926	50,689	47,337	(4.17)	450	336K	16B
1398/09/10	51,000	48,312	51,000	49,395	(0.78)	238	96K	5B
1398/09/09	47,000	46,901	50,450	49,782	3.61	330	159K	8B
1398/09/06	48,877	46,503	49,283	48,049	1.24	127	64K	3B
1398/09/05	46,105	46,105	49,489	47,459	0.54	141	63K	3B
1398/09/04	46,990	45,000	48,770	47,203	1.63	220	192K	9B
1398/09/03	48,989	45,050	49,780	46,448	(2.03)	221	135K	6B
1398/09/02	46,055	45,500	48,357	47,412	2.95	207	70K	3B
1398/08/29	47,274	45,322	47,276	46,055	2.29	142	45K	2B
1398/08/28	46,360	45,003	46,362	45,025	1.97	107	27K	1B
1398/08/27	43,002	43,002	47,000	44,155	(2.45)	188	171K	8B
1398/08/26	44,500	44,498	44,500	45,265	(3.36)	40	41K	2B
1398/08/25	48,001	46,355	49,299	46,840	(4.0)	201	71K	3B
1398/08/22	49,255	48,611	50,990	48,794	(4.64)	418	221K	11B
1398/08/21	47,900	47,900	52,670	51,169	1.99	328	180K	9B
1398/08/20	50,225	45,711	50,255	50,170	4.82	260	127K	6B
1398/08/19	50,304	47,021	51,492	47,862	(3.3)	313	249K	12B
1398/08/18	47,411	47,411	49,642	49,495	4.69	349	314K	16B
1398/08/14	46,335	46,335	47,377	47,279	4.78	95	78K	4B
1398/08/13	45,000	43,200	45,278	45,121	4.64	187	76K	3B
1398/08/12	39,501	39,501	43,424	43,122	4.27	72	52K	2B
1398/08/11	41,660	39,200	41,664	41,357	4.23	88	84K	3B
1398/08/08	40,778	40,778	40,778	39,680	2.17	35	26K	1B
1398/08/06	37,163	37,163	41,073	38,837	(0.72)	110	106K	4B
1398/08/04	40,342	36,633	40,443	39,118	1.56	96	44K	2B
1398/08/01	42,359	38,327	42,359	38,519	(4.52)	87	129K	5B
1398/07/30	39,970	39,970	41,964	40,344	0.95	59	17K	693M
1398/07/29	39,850	39,850	43,984	39,966	(4.72)	144	112K	4B
1398/07/28	40,300	40,281	42,200	41,947	(1.07)	43	13K	533M
1398/07/24	41,934	41,923	44,437	42,401	(3.92)	90	48K	2B
1398/07/23	46,636	42,897	46,998	44,129	(2.27)	63	100K	4B
1398/07/22	44,500	43,461	44,501	45,154	(1.3)	60	16K	696M
1398/07/21	46,636	44,130	46,636	45,748	(1.51)	76	23K	1B
1398/07/20	46,636	44,428	46,636	46,449	4.58	158	159K	7B
1398/07/17	41,000	41,000	45,240	44,416	3.09	158	144K	6B
1398/07/16	46,780	42,416	46,780	43,086	(3.5)	140	80K	3B
1398/07/15	44,585	42,605	44,692	44,648	4.90	144	78K	4B
1398/07/14	44,159	41,952	45,039	42,564	(3.61)	160	206K	9B
1398/07/13	43,016	43,016	45,490	44,159	(2.21)	126	59K	3B
1398/07/10	45,250	44,580	48,490	45,159	(3.77)	246	175K	8B
1398/07/09	46,800	44,000	47,593	46,926	3.53	224	265K	12B
1398/07/08	47,500	43,415	47,500	45,327	(0.81)	139	75K	3B
1398/07/07	45,050	45,020	48,000	45,699	(2.28)	76	106K	5B
1398/07/06	45,500	44,454	48,000	46,767	(0.03)	209	128K	6B
1398/07/03	47,500	46,589	48,000	46,782	(4.61)	215	83K	4B
1398/07/02	46,750	46,501	49,999	49,041	2.36	207	421K	21B
1398/07/01	47,789	46,000	49,777	47,909	0.83	223	247K	12B
1398/06/31	46,300	44,522	48,975	47,515	1.87	267	359K	17B
1398/06/30	47,277	44,914	47,870	46,644	(1.34)	114	44K	2B
1398/06/27	44,500	44,500	48,350	47,277	2.58	180	132K	6B
1398/06/26	45,450	43,450	47,273	46,089	2.35	167	95K	4B
1398/06/25	45,450	43,151	45,450	45,032	4.03	159	97K	4B
1398/06/24	42,862	42,862	45,999	43,286	(4.06)	282	425K	18B
1398/06/23	44,398	43,205	45,226	45,117	4.75	240	192K	9B
1398/06/20	43,000	40,500	43,501	43,073	3.97	173	107K	5B
1398/06/17	39,800	39,702	41,528	41,430	4.75	258	209K	9B
1398/06/16	39,789	37,580	40,098	39,551	0.93	225	104K	4B
1398/06/13	39,006	39,006	40,999	39,185	(4.56)	419	262K	10B
1398/06/12	40,090	40,090	40,820	41,058	(2.7)	78	33K	1B
1398/06/11	44,280	40,266	44,280	42,199	(0.44)	389	828K	35B
1398/06/10	41,980	39,201	43,323	42,385	2.73	212	321K	14B
1398/06/09	41,555	40,000	41,564	41,260	4.23	236	372K	15B
1398/06/06	38,670	37,000	40,557	39,585	2.48	137	157K	6B
1398/06/05	38,579	37,995	38,635	38,626	4.97	149	395K	15B
1398/06/04	36,700	35,050	37,983	36,796	1.72	294	360K	13B
1398/06/03	35,200	34,012	37,198	36,175	1.94	209	173K	6B
1398/06/02	35,333	34,500	35,505	35,485	4.94	165	368K	13B
1398/05/30	33,817	33,050	33,817	33,815	4.99	172	183K	6B
1398/05/28	31,000	31,000	32,319	32,207	4.64	124	210K	7B
1398/05/27	30,300	30,200	31,114	30,780	(0.88)	60	31K	935M
1398/05/26	32,000	30,227	32,000	31,052	(0.84)	86	32K	993M
1398/05/23	31,010	30,455	32,000	31,316	1.91	141	189K	6B
1398/05/22	31,999	29,681	31,999	30,729	(1.65)	269	175K	5B
1398/05/20	32,300	30,756	32,500	31,243	(0.3)	42	20K	622M
1398/05/19	31,001	30,060	32,000	31,336	0.24	137	124K	4B
1398/05/16	31,998	29,697	32,502	31,262	0.01	126	72K	2B
1398/05/15	31,600	30,005	31,706	31,260	3.52	191	145K	5B
1398/05/14	30,499	28,600	30,737	30,197	3.15	287	279K	8B
1398/05/13	29,292	28,602	29,321	29,274	4.83	163	190K	6B
1398/05/12	26,750	26,300	28,350	27,925	3.43	139	111K	3B
1398/05/09	27,000	26,500	27,666	27,000	0.55	51	20K	553M
1398/05/08	27,499	26,227	27,661	26,852	0.57	67	20K	544M
1398/05/07	26,150	26,101	26,995	26,699	0.16	60	22K	578M
1398/05/06	27,000	26,006	27,199	26,656	0.05	76	18K	493M
1398/05/05	27,390	25,679	27,390	26,642	(0.17)	61	12K	323M
1398/05/02	26,875	25,553	27,390	26,688	0.63	92	50K	1B
1398/05/01	27,300	25,900	27,300	26,522	(1.56)	95	36K	953M
1398/04/31	26,203	26,203	27,299	26,941	3.40	125	65K	2B
1398/04/30	25,224	25,224	27,430	26,056	(1.86)	182	74K	2B
1398/04/29	26,400	26,153	27,998	26,551	(3.55)	167	88K	2B
1398/04/26	26,500	25,941	27,900	27,529	0.82	91	73K	2B
1398/04/25	28,098	26,748	28,098	27,306	(3.02)	113	38K	1B
1398/04/24	27,701	27,220	28,879	28,155	(1.11)	137	100K	3B
1398/04/23	28,700	27,880	29,097	28,470	(0.8)	115	37K	1B
1398/04/22	28,530	28,100	30,000	28,700	(0.96)	144	45K	1B
1398/04/19	28,998	27,656	29,901	28,978	(0.29)	216	113K	3B
1398/04/18	29,555	28,063	29,555	29,062	3.25	257	101K	3B
1398/04/17	28,148	28,148	28,148	28,148	5.00	13	3K	76M
1398/04/11	27,950	27,001	28,063	27,608	3.30	256	173K	5B
1398/04/10	28,008	26,608	28,008	26,727	(4.57)	297	357K	10B
1398/04/09	29,000	27,978	29,001	28,008	(4.9)	301	315K	9B
1398/04/05	30,998	29,235	30,998	29,450	(4.3)	282	255K	8B
1398/04/04	31,900	30,101	31,900	30,773	(0.54)	87	164K	5B
1398/04/03	31,998	29,222	31,998	30,939	1.20	98	33K	1B
1398/04/02	31,850	29,511	31,850	30,571	0.24	99	36K	1B
1398/04/01	29,250	29,250	31,489	30,499	1.60	106	79K	2B
1398/03/29	30,020	30,020	30,250	30,020	(5.0)	149	320K	10B
1398/03/28	31,236	31,236	31,236	31,600	(3.89)	66	47K	1B
1398/03/27	31,726	31,726	31,726	32,879	(1.55)	43	19K	593M
1398/03/26	34,900	32,672	34,900	33,395	(2.9)	187	114K	4B
1398/03/25	34,000	32,900	35,800	34,391	(0.49)	146	261K	9B
1398/03/22	35,998	34,080	35,998	34,562	0.07	82	35K	1B
1398/03/21	35,000	33,505	36,989	34,539	(2.07)	109	60K	2B
1398/03/20	35,005	34,520	35,850	35,268	2.94	88	67K	2B
1398/03/19	35,000	33,401	35,980	34,260	(0.93)	208	147K	5B
1398/03/18	33,955	33,954	34,631	34,582	4.85	223	205K	7B
1398/03/13	33,520	32,580	33,549	32,982	1.48	119	44K	1B
1398/03/12	31,570	31,570	32,571	32,501	4.77	212	367K	12B
1398/03/11	30,101	29,621	31,700	31,020	(0.15)	195	109K	3B
1398/03/08	31,413	29,500	31,980	31,068	0.64	139	108K	3B
1398/03/07	31,000	30,065	31,500	30,869	(0.5)	254	268K	8B
1398/03/05	32,450	30,400	32,498	31,023	(2.91)	219	131K	4B
1398/03/04	33,197	31,601	33,197	31,952	(0.23)	67	20K	635M
1398/03/01	32,232	31,220	32,232	32,025	4.25	128	82K	3B
1398/02/31	31,777	30,245	32,990	30,720	(3.51)	267	205K	6B
1398/02/30	33,790	31,776	33,998	31,836	(4.82)	175	188K	6B
1398/02/29	33,880	32,500	33,980	33,448	3.35	178	195K	7B
1398/02/28	31,000	29,744	32,874	32,364	3.37	268	338K	11B
1398/02/25	31,700	29,001	31,786	31,309	3.42	201	84K	3B
1398/02/24	30,560	29,300	30,562	30,275	4.01	160	100K	3B
1398/02/23	29,133	28,223	29,133	29,107	4.91	171	174K	5B
1398/02/22	27,990	26,766	28,035	27,746	3.92	161	144K	4B
1398/02/21	26,700	25,500	26,717	26,700	4.93	94	220K	6B
1398/02/18	23,950	23,950	25,814	25,445	3.50	117	140K	4B
1398/02/17	25,600	24,536	25,600	24,585	(4.81)	104	101K	2B
1398/02/16	27,494	25,482	27,494	25,827	(3.71)	135	172K	4B
1398/02/15	27,547	25,560	27,584	26,823	2.09	246	447K	12B
1398/02/14	24,701	24,701	26,831	26,275	2.82	213	252K	7B
1398/02/11	25,664	24,890	26,850	25,554	(0.44)	135	88K	2B
1398/02/10	25,900	23,900	26,021	25,667	3.57	185	246K	6B
1398/02/09	24,699	24,000	24,820	24,782	4.84	133	192K	5B
1398/02/08	23,500	21,476	23,736	23,639	4.57	160	280K	7B
1398/02/07	22,000	21,900	22,619	22,606	4.94	106	326K	7B
1398/02/04	21,870	21,005	21,870	21,542	0.47	76	73K	2B
1398/02/03	20,702	20,702	21,998	21,441	(1.51)	71	76K	2B
1398/02/02	21,935	20,394	22,525	21,769	1.41	68	40K	880M
1398/01/31	20,447	20,447	21,497	21,467	4.85	85	192K	4B
1398/01/28	20,010	19,847	20,808	20,474	(2.0)	71	30K	599M
1398/01/27	22,500	20,852	22,500	20,891	(4.82)	103	116K	2B
1398/01/26	22,800	21,334	22,800	21,949	0.35	128	92K	2B
1398/01/25	21,963	21,002	21,963	21,873	4.57	193	183K	4B
1398/01/24	20,880	20,880	20,921	20,918	4.98	72	129K	3B
1398/01/21	19,499	19,100	19,968	19,925	4.77	170	465K	9B
1398/01/20	19,450	18,977	19,599	19,018	(0.03)	74	98K	2B
1398/01/19	19,849	18,970	19,849	19,024	(2.66)	153	148K	3B
1398/01/18	20,000	19,090	20,450	19,543	(2.74)	105	91K	2B
1398/01/17	20,000	19,666	20,992	20,094	(2.57)	93	56K	1B
1398/01/11	21,300	19,516	21,300	20,624	0.76	107	101K	2B
1398/01/10	20,472	20,001	20,472	20,469	4.98	93	188K	4B
1398/01/07	19,207	18,730	19,530	19,498	4.83	78	81K	2B
1398/01/06	18,385	18,000	18,649	18,600	4.72	47	72K	1B
1398/01/05	18,480	17,601	18,480	17,761	0.90	28	16K	296M
1397/12/28	17,421	17,252	18,499	17,603	(0.42)	101	400K	7B
1397/12/27	18,591	17,341	18,591	17,677	(0.82)	29	39K	680M
1397/12/26	18,650	17,057	18,650	17,823	(0.21)	20	42K	743M
1397/12/25	17,500	17,500	18,500	17,860	0.44	53	14K	253M
1397/12/22	17,901	17,680	18,149	17,781	(4.45)	110	120K	2B
1397/12/21	18,890	17,900	18,890	18,610	(0.33)	45	16K	304M
1397/12/20	18,780	18,000	18,950	18,672	3.30	72	63K	1B
1397/12/19	18,539	17,860	18,999	18,076	(0.48)	76	209K	4B
1397/12/18	17,999	17,502	18,680	18,164	2.09	111	227K	4B
1397/12/15	17,800	17,500	18,478	17,793	0.95	172	258K	5B
1397/12/14	17,015	17,010	17,840	17,626	0.59	65	143K	3B
1397/12/13	17,252	17,002	17,300	17,523	(1.55)	34	23K	395M
1397/12/12	17,760	17,220	18,039	17,799	0.17	37	30K	532M
1397/12/11	17,615	17,336	17,935	17,768	4.00	67	69K	1B
1397/12/08	17,697	16,850	17,697	17,084	0.0	23	4K	75M
1397/12/07	16,902	16,840	17,849	17,084	(3.62)	42	47K	799M
1397/12/06	17,950	17,200	18,039	17,726	3.18	211	320K	6B
1397/12/05	16,818	16,280	17,318	17,180	4.16	132	169K	3B
1397/12/04	16,670	16,010	16,670	16,494	(1.06)	34	52K	851M
1397/12/01	16,748	16,500	16,750	16,670	(0.03)	36	25K	413M
1397/11/30	16,288	15,540	16,728	16,675	4.66	123	322K	5B
1397/11/29	15,570	15,500	16,000	15,932	(0.39)	49	42K	675M
1397/11/28	16,197	15,421	16,197	15,994	(0.14)	15	4K	67M
1397/11/27	15,665	15,665	15,999	16,016	(0.12)	12	7K	114M
1397/11/24	16,150	15,622	16,179	16,036	(0.55)	36	43K	695M
1397/11/23	15,554	15,554	16,290	16,124	(0.11)	21	6K	98M
1397/11/21	16,250	15,569	16,298	16,141	(0.04)	7	2K	25M
1397/11/17	16,260	16,081	16,260	16,148	0.44	39	50K	801M
1397/11/16	16,038	16,005	16,300	16,078	0.25	26	13K	205M
1397/11/15	15,740	15,699	16,250	16,038	2.85	67	104K	2B
1397/11/14	15,788	15,121	15,788	15,593	(0.33)	18	11K	175M
1397/11/13	15,560	15,330	16,036	15,644	(1.09)	23	38K	589M
1397/11/10	15,974	15,557	15,974	15,816	(0.06)	28	10K	156M
1397/11/09	16,000	15,620	16,000	15,826	(0.24)	28	13K	199M
1397/11/08	16,089	15,841	16,090	15,864	0.06	12	3K	55M
1397/11/07	16,294	15,400	16,294	15,854	(0.17)	28	53K	840M
1397/11/06	16,290	15,800	16,290	15,881	(0.13)	24	17K	275M
1397/11/03	15,315	15,313	16,350	15,901	(0.82)	89	54K	861M
1397/11/02	16,088	15,975	16,200	16,033	2.47	51	55K	886M
1397/11/01	15,990	15,318	15,990	15,647	0.06	27	5K	72M
1397/10/30	15,332	15,332	16,000	15,638	0.66	61	95K	1B
1397/10/29	15,323	15,310	15,830	15,536	(0.08)	12	17K	260M
1397/10/26	15,602	15,500	16,299	15,549	(2.73)	31	71K	1B
1397/10/25	16,100	15,505	16,389	15,985	(0.24)	24	49K	781M
1397/10/24	16,400	16,001	16,400	16,024	0.02	67	130K	2B
1397/10/23	15,555	15,279	16,200	16,020	3.50	102	106K	2B
1397/10/22	15,160	15,160	15,889	15,479	(0.21)	31	9K	130M
1397/10/19	15,510	15,200	15,999	15,511	(1.64)	57	85K	1B
1397/10/18	15,461	15,310	16,000	15,769	0.26	48	93K	1B
1397/10/17	15,310	15,134	15,949	15,728	(0.29)	25	7K	106M
1397/10/16	14,885	14,885	16,100	15,773	1.79	76	74K	1B
1397/10/15	15,692	14,909	16,100	15,496	(0.98)	43	46K	713M
1397/10/12	16,010	15,624	16,555	15,650	(4.84)	116	159K	2B
1397/10/11	16,588	16,000	16,654	16,446	3.69	116	149K	2B
1397/10/10	15,600	15,200	16,011	15,861	4.01	108	99K	2B
1397/10/09	14,850	14,652	15,483	15,249	3.41	81	56K	858M
1397/10/08	14,520	14,515	15,232	14,746	(0.77)	71	28K	416M
1397/10/05	14,890	14,550	15,000	14,860	(0.21)	44	23K	341M
1397/10/04	14,262	14,262	15,200	14,891	0.01	15	10K	143M
1397/10/03	14,760	14,756	15,000	14,889	(0.03)	18	5K	78M
1397/10/02	15,070	14,770	15,070	14,893	0.03	43	23K	337M
1397/10/01	15,040	14,750	15,040	14,889	3.06	51	98K	1B
1397/09/28	14,870	14,131	15,270	14,447	(2.87)	79	138K	2B
1397/09/27	15,198	14,430	15,198	14,874	(1.39)	44	34K	498M
1397/09/26	15,202	15,030	15,877	15,084	(4.66)	161	178K	3B
1397/09/25	16,783	15,600	16,783	15,821	(1.16)	44	36K	571M
1397/09/24	16,350	15,778	16,350	16,006	(1.73)	37	40K	638M
1397/09/21	16,000	15,800	16,887	16,287	(0.62)	69	33K	534M
1397/09/20	16,400	16,344	16,998	16,389	(4.74)	128	118K	2B
1397/09/19	17,229	17,198	17,700	17,204	(4.97)	101	128K	2B
1397/09/18	18,499	17,043	18,699	18,103	1.30	128	146K	3B
1397/09/17	17,976	17,400	17,978	17,871	4.37	205	237K	4B
1397/09/14	16,540	16,540	17,138	17,122	4.90	170	623K	11B
1397/09/13	15,350	15,151	16,403	16,322	4.48	125	228K	4B
1397/09/12	15,640	15,080	15,670	15,622	4.68	69	205K	3B
1397/09/11	15,033	14,280	15,657	14,924	(0.71)	67	52K	779M
1397/09/10	15,200	15,008	15,400	15,030	(4.86)	64	100K	2B
1397/09/07	15,064	15,061	15,850	15,797	(0.32)	24	8K	116M
1397/09/06	16,530	15,380	16,530	15,847	(2.11)	96	85K	1B
1397/09/05	16,333	15,557	16,333	16,189	4.07	81	117K	2B
1397/09/03	15,440	15,050	15,999	15,556	(0.15)	44	44K	690M
1397/08/30	15,400	15,001	15,950	15,579	0.42	25	13K	208M
1397/08/29	15,400	15,251	15,960	15,514	0.32	35	26K	411M
1397/08/28	15,996	15,000	15,996	15,465	(0.35)	33	22K	335M
1397/08/27	15,875	14,820	16,039	15,519	0.46	56	62K	957M
1397/08/26	15,701	15,112	15,999	15,448	(2.89)	57	64K	986M
1397/08/23	15,611	15,611	16,435	15,907	(2.89)	60	64K	1B
1397/08/22	16,450	16,032	16,636	16,380	(1.72)	42	34K	556M
1397/08/21	16,799	16,450	16,850	16,667	0.74	52	70K	1B
1397/08/20	16,370	16,300	16,857	16,544	1.27	36	37K	613M
1397/08/19	16,300	16,000	16,680	16,336	2.81	62	80K	1B
1397/08/15	15,660	15,246	16,849	15,890	(0.98)	155	170K	3B
1397/08/14	16,299	15,701	16,350	16,048	0.67	39	66K	1B
1397/08/13	15,800	15,737	16,229	15,941	(3.77)	61	47K	746M
1397/08/12	16,680	16,000	17,307	16,565	0.50	93	70K	1B
1397/08/09	16,581	16,003	16,581	16,483	4.38	80	140K	2B
1397/08/07	15,858	15,200	15,859	15,792	4.56	66	108K	2B
1397/08/06	14,699	14,699	15,108	15,104	4.97	66	91K	1B
1397/08/05	14,050	13,948	15,399	14,389	(1.99)	50	132K	2B
1397/08/02	15,000	14,500	15,500	14,681	(3.81)	92	57K	837M
1397/08/01	14,794	14,794	16,290	15,263	(1.98)	135	165K	3B
1397/07/30	16,190	15,249	16,190	15,572	(2.98)	38	39K	603M
1397/07/29	16,010	15,900	16,400	16,051	(2.09)	75	81K	1B
1397/07/28	16,565	15,900	16,565	16,393	3.90	118	176K	3B
1397/07/25	15,500	14,700	16,076	15,777	3.04	156	170K	3B
1397/07/24	15,322	15,100	15,322	15,311	4.92	96	233K	4B
1397/07/23	14,640	14,640	14,643	14,593	4.64	57	56K	823M
1397/07/22	13,533	13,533	14,000	13,946	(2.1)	19	27K	372M
1397/07/21	14,500	14,226	14,500	14,245	(4.87)	40	97K	1B
1397/07/18	15,863	14,445	15,863	14,974	(0.89)	114	131K	2B
1397/07/17	15,315	14,700	15,315	15,108	3.58	133	317K	5B
1397/07/16	14,576	14,576	14,999	14,586	(4.93)	109	249K	4B
1397/07/15	15,339	15,338	15,570	15,343	(4.97)	45	98K	2B
1397/07/14	16,011	15,589	17,000	16,145	(1.61)	98	150K	2B
1397/07/11	16,410	16,298	17,700	16,409	(4.35)	197	424K	7B
1397/07/10	17,149	17,147	18,049	17,155	(4.95)	141	591K	10B
1397/07/09	18,924	17,300	18,924	18,049	0.14	202	537K	10B
1397/07/08	18,039	17,500	18,039	18,023	4.91	73	242K	4B
1397/07/07	17,140	16,800	17,216	17,180	4.78	113	231K	4B
1397/07/04	17,000	16,015	17,588	16,397	(2.17)	231	283K	5B
1397/07/03	16,001	15,901	17,016	16,760	3.42	207	406K	7B
1397/07/02	16,703	15,666	16,703	16,206	1.87	216	278K	5B
1397/07/01	15,909	15,900	15,909	15,909	5.00	270	678K	11B
1397/06/31	15,152	15,152	15,152	15,152	5.00	49	233K	4B
1397/06/27	14,423	13,795	14,799	14,431	2.35	283	766K	11B
1397/06/26	14,298	13,860	14,422	14,100	2.64	98	99K	1B
1397/06/25	14,200	13,452	14,220	13,737	(2.99)	237	224K	3B
1397/06/24	14,755	14,018	14,755	14,160	(4.03)	291	573K	8B
1397/06/21	15,625	14,300	15,625	14,755	(1.79)	216	314K	5B
1397/06/20	15,423	14,210	15,423	15,024	0.96	133	171K	3B
1397/06/19	14,960	14,460	14,960	14,881	4.44	162	212K	3B
1397/06/18	14,246	14,001	14,248	14,248	5.00	230	524K	7B
1397/06/17	13,000	13,000	13,599	13,570	4.77	130	347K	5B
1397/06/14	13,000	12,611	13,200	12,952	0.48	171	242K	3B
1397/06/13	13,359	12,600	13,359	12,890	(1.26)	166	199K	3B
1397/06/12	12,295	12,295	13,359	13,054	0.90	161	447K	6B
1397/06/11	13,800	12,610	13,800	12,937	(2.49)	148	161K	2B
1397/06/10	12,726	12,723	13,329	13,268	4.51	197	238K	3B
1397/06/07	12,427	12,010	13,126	12,695	1.55	288	675K	9B
1397/06/06	12,610	12,429	13,399	12,501	(4.45)	264	634K	8B
1397/06/05	13,696	13,012	13,696	13,083	0.27	122	171K	2B
1397/06/04	13,048	13,048	13,048	13,048	5.00	13	110K	1B
1397/06/03	12,427	12,427	12,427	12,427	4.99	22	60K	752M
1397/05/30	11,836	11,836	11,836	11,836	4.99	47	89K	1B
1397/05/29	11,273	11,273	11,273	11,273	4.99	88	229K	3B
1397/05/28	10,970	10,550	10,970	10,737	(0.53)	175	300K	3B
1397/05/27	10,680	10,642	10,990	10,794	1.06	200	420K	5B
1397/05/24	10,900	10,400	11,220	10,681	(1.87)	309	427K	5B
1397/05/23	10,885	10,880	10,885	10,885	5.00	35	87K	943M
1397/05/22	10,368	10,072	10,368	10,367	4.98	278	1M	14B
1397/05/21	9,875	9,875	9,875	9,875	5.00	27	66K	649M
1397/05/20	9,417	9,350	9,417	9,405	4.86	91	153K	1B
1397/05/17	8,999	8,710	9,184	8,969	2.54	381	1M	11B
1397/05/16	8,710	8,700	8,900	8,747	(3.56)	57	83K	729M
1397/05/15	9,099	8,700	9,346	9,070	1.90	90	177K	2B
1397/05/14	8,999	8,517	9,010	8,901	0.55	60	147K	1B
1397/05/13	8,500	8,500	8,888	8,852	(0.32)	14	6K	55M
1397/05/10	9,450	8,700	9,478	8,880	(1.63)	84	100K	891M
1397/05/09	8,980	8,700	9,200	9,027	3.02	116	177K	2B
1397/05/08	8,798	8,658	8,840	8,762	4.01	97	164K	1B
1397/05/07	8,108	8,105	8,586	8,424	3.01	98	171K	1B
1397/05/06	8,375	8,150	8,398	8,178	1.04	44	33K	276M
1397/05/03	8,190	8,020	8,285	8,094	1.15	28	42K	343M
1397/05/02	8,000	8,000	8,199	8,002	(0.99)	27	80K	638M
1397/05/01	8,288	8,100	8,290	8,082	0.31	24	23K	186M
1397/04/31	8,213	8,050	8,290	8,057	1.12	25	38K	305M
1397/04/30	8,003	7,910	8,214	7,968	(2.56)	44	60K	476M
1397/04/27	8,001	8,000	8,101	8,177	(2.59)	39	39K	311M
1397/04/26	8,389	8,388	8,420	8,394	(4.93)	69	107K	896M
1397/04/25	8,880	8,816	9,000	8,829	(4.86)	44	92K	813M
1397/04/24	8,849	8,849	9,280	9,280	(0.34)	14	7K	67M
1397/04/23	9,601	9,300	9,599	9,312	1.84	19	16K	152M
1397/04/12	9,685	9,260	9,685	9,494	2.45	143	249K	2B
1397/04/11	9,000	9,000	9,456	9,267	2.90	136	491K	5B
1397/04/10	9,000	8,653	9,199	9,006	0.16	32	53K	476M
1397/04/09	8,811	8,811	9,477	8,992	(0.86)	47	105K	942M
1397/04/06	9,683	9,042	9,683	9,070	(4.7)	89	177K	2B
1397/04/05	9,556	9,509	9,681	9,517	(4.92)	76	161K	2B
1397/04/04	10,117	9,577	10,117	10,009	3.87	264	665K	7B
1397/04/03	9,636	9,636	9,636	9,636	4.99	40	69K	661M
1397/04/02	9,000	8,990	9,349	9,178	2.97	87	143K	1B
1397/03/30	9,100	8,723	9,192	8,913	(1.56)	78	126K	1B
1397/03/29	8,850	8,850	9,199	9,054	(2.78)	94	141K	1B
1397/03/28	9,567	8,950	9,567	9,313	2.21	90	155K	1B
1397/03/27	9,121	8,777	9,121	9,112	4.89	100	174K	2B
1397/03/23	8,687	8,687	8,687	8,687	4.99	37	67K	581M
1397/03/22	8,050	8,010	8,428	8,274	3.08	131	327K	3B
1397/03/21	8,003	8,002	8,142	8,027	0.25	39	115K	924M
1397/03/20	8,010	8,000	8,088	8,007	(0.53)	63	123K	982M
1397/03/19	8,080	8,000	8,118	8,050	3.68	48	74K	592M
1397/03/13	7,890	7,534	8,050	7,764	(2.09)	157	461K	4B
1397/03/12	8,100	7,867	8,100	7,930	0.27	34	22K	177M
1397/03/09	7,900	7,880	8,100	7,909	0.16	31	26K	210M
1397/03/08	8,003	7,801	8,005	7,896	(1.77)	41	69K	544M
1397/03/07	7,881	7,881	8,168	8,038	(0.21)	29	23K	186M
1397/03/06	8,060	7,980	8,060	8,055	(0.67)	21	32K	254M
1397/03/05	8,200	8,013	8,200	8,109	(1.13)	39	65K	530M
1397/03/02	8,061	8,012	8,297	8,202	(0.5)	14	12K	99M
1397/03/01	8,083	8,083	8,295	8,243	(2.02)	28	37K	299M
1397/02/31	8,600	8,152	8,600	8,413	(0.37)	21	14K	114M
1397/02/30	8,360	8,349	8,590	8,444	2.34	78	114K	961M
1397/02/29	8,375	7,931	8,375	8,251	0.06	37	52K	427M
1397/02/26	7,886	7,800	8,449	8,246	2.47	72	155K	1B
1397/02/25	8,116	7,880	8,349	8,047	0.31	39	31K	251M
1397/02/24	7,850	7,850	8,116	8,022	3.78	82	89K	717M
1397/02/23	7,846	7,600	8,000	7,730	(1.3)	43	56K	433M
1397/02/22	7,650	7,650	7,820	7,832	(0.68)	19	15K	118M
1397/02/19	7,823	7,800	7,998	7,886	(0.32)	6	15K	117M
1397/02/18	7,958	7,823	8,100	7,911	1.00	37	50K	395M
1397/02/17	7,802	7,710	7,959	7,833	(0.87)	43	45K	352M
1397/02/16	7,800	7,702	7,990	7,902	(0.06)	9	3K	24M
1397/02/15	8,130	7,728	8,130	7,907	(0.24)	18	8K	62M
1397/02/11	7,860	7,860	8,000	7,926	(0.13)	24	12K	93M
1397/02/10	7,821	7,814	8,180	7,936	(1.13)	34	33K	258M
1397/02/09	8,040	7,891	8,100	8,027	(0.43)	20	29K	228M
1397/02/08	8,247	7,960	8,377	8,062	(1.67)	68	89K	715M
1397/02/05	7,998	7,996	8,247	8,199	4.38	78	173K	1B
1397/02/04	7,990	7,754	7,990	7,855	(0.61)	46	45K	349M
1397/02/03	8,040	7,701	8,040	7,903	(0.64)	36	24K	186M
1397/02/02	7,901	7,901	8,198	7,954	0.48	15	22K	178M
1397/02/01	7,862	7,861	8,110	7,916	(0.21)	30	23K	179M
1397/01/29	8,011	7,861	8,058	7,933	(2.65)	62	56K	441M
1397/01/28	8,000	8,000	8,398	8,149	0.43	13	25K	201M
1397/01/27	7,860	7,860	7,930	8,114	(0.44)	8	8K	62M
1397/01/26	8,051	8,002	8,190	8,150	(0.97)	31	28K	223M
1397/01/22	8,050	8,050	8,360	8,230	(1.98)	31	36K	294M
1397/01/21	8,623	8,300	8,624	8,396	(0.05)	9	3K	23M
1397/01/20	8,750	8,250	8,750	8,400	(0.43)	36	19K	160M
1397/01/19	8,211	8,211	8,619	8,436	2.74	84	138K	1B
1397/01/18	8,200	7,858	8,490	8,211	(0.73)	53	42K	341M
1397/01/15	8,470	8,260	8,470	8,271	0.10	32	17K	144M
1397/01/14	8,550	8,141	8,600	8,263	(3.57)	108	145K	1B
1397/01/08	8,529	8,445	8,529	8,569	(0.42)	25	19K	158M
1397/01/07	8,500	8,500	8,699	8,605	(0.23)	12	11K	95M
1397/01/06	8,660	8,440	8,750	8,625	(1.43)	52	123K	1B
1397/01/05	8,660	8,655	8,787	8,750	(1.26)	16	33K	289M
1396/12/28	8,510	8,510	9,040	8,862	1.40	86	108K	956M
1396/12/27	8,797	8,500	8,818	8,740	4.06	173	155K	1B
1396/12/26	8,100	8,050	8,527	8,399	3.42	111	175K	1B
1396/12/23	8,150	8,025	8,350	8,121	(0.05)	20	19K	156M
1396/12/22	8,041	8,010	8,230	8,125	0.26	16	37K	301M
1396/12/21	8,322	8,050	8,322	8,104	0.31	18	18K	149M
1396/12/20	8,286	8,042	8,286	8,079	0.01	14	4K	36M
1396/12/19	8,298	8,008	8,298	8,078	(0.07)	20	13K	102M
1396/12/16	8,081	8,001	8,101	8,084	(0.41)	43	29K	235M
1396/12/15	8,042	8,042	8,240	8,117	(0.45)	36	32K	255M
1396/12/14	8,272	8,001	8,274	8,154	(2.3)	58	97K	795M
1396/12/13	8,469	8,270	8,470	8,346	0.26	20	32K	272M
1396/12/12	8,470	8,250	8,570	8,324	(3.53)	62	119K	990M
1396/12/09	8,750	8,408	8,830	8,629	(1.34)	50	53K	454M
1396/12/08	8,750	8,651	8,849	8,746	1.58	62	106K	927M
1396/12/07	8,309	8,308	8,795	8,610	1.35	60	94K	807M
1396/12/06	8,598	8,300	8,649	8,495	0.09	14	30K	253M
1396/12/05	8,595	8,300	8,600	8,487	(1.26)	62	92K	782M
1396/12/02	8,790	8,308	8,790	8,595	(1.42)	50	28K	240M
1396/11/30	8,620	8,532	8,870	8,719	0.46	48	50K	438M
1396/11/29	8,574	8,574	8,799	8,679	0.77	57	60K	520M
1396/11/28	8,598	8,570	8,706	8,613	1.56	45	48K	417M
1396/11/25	8,270	8,270	8,549	8,481	2.17	66	109K	928M
1396/11/24	8,500	8,300	8,500	8,301	0.11	21	16K	130M
1396/11/23	8,320	8,051	8,600	8,292	(2.15)	96	167K	1B
1396/11/21	8,322	8,200	8,650	8,474	1.39	70	153K	1B
1396/11/18	8,320	8,320	8,520	8,358	0.84	23	34K	283M
1396/11/17	8,301	8,200	8,350	8,288	0.04	38	59K	486M
1396/11/16	8,140	8,140	8,555	8,285	0.18	49	43K	360M
1396/11/15	8,657	8,150	8,657	8,270	(1.19)	92	88K	730M
1396/11/14	8,252	8,250	8,500	8,370	(1.23)	40	44K	367M
1396/11/11	8,540	8,405	8,804	8,474	(0.66)	57	44K	369M
1396/11/10	8,300	8,300	8,748	8,530	1.72	54	38K	331M
1396/11/09	8,135	8,135	8,498	8,386	(1.92)	79	107K	898M
1396/11/08	8,999	8,528	8,999	8,550	(4.75)	93	144K	1B
1396/11/07	9,150	8,753	9,150	8,976	(1.38)	49	44K	397M
1396/11/04	9,001	8,915	9,590	9,102	(3.01)	149	172K	2B
1396/11/03	9,496	8,913	9,680	9,384	0.02	148	144K	1B
1396/11/02	9,538	9,100	9,538	9,382	2.51	203	353K	3B
1396/11/01	8,860	8,860	9,215	9,152	4.27	280	544K	5B
1396/10/30	8,510	8,500	8,827	8,777	4.40	213	259K	2B
1396/10/27	8,384	8,182	8,498	8,407	3.65	127	229K	2B
1396/10/26	8,450	7,934	8,450	8,111	(1.79)	56	67K	547M
1396/10/25	8,300	7,951	8,500	8,259	(1.09)	73	106K	877M
1396/10/24	8,073	8,073	8,399	8,350	3.44	76	150K	1B
1396/10/23	8,173	7,803	8,297	8,072	(1.22)	42	51K	410M
1396/10/20	8,121	8,020	8,278	8,172	0.48	62	134K	1B
1396/10/19	8,200	7,802	8,346	8,133	0.57	67	117K	954M
1396/10/18	7,994	7,994	8,110	8,087	4.70	88	137K	1B
1396/10/17	7,857	7,700	7,950	7,724	1.44	48	37K	287M
1396/10/16	7,500	7,363	7,770	7,614	1.75	49	66K	501M
1396/10/13	7,651	7,351	7,651	7,483	(2.82)	91	105K	785M
1396/10/12	8,101	7,651	8,184	7,700	(3.45)	67	111K	853M
1396/10/11	8,310	8,130	8,310	7,975	0.66	16	12K	96M
1396/10/10	8,250	7,885	8,256	7,923	(4.54)	128	353K	3B
1396/10/09	8,302	8,253	8,496	8,300	(1.13)	47	89K	742M
1396/10/06	8,382	8,350	8,510	8,395	0.10	41	48K	402M
1396/10/05	8,380	8,370	8,380	8,387	(0.04)	13	13K	108M
1396/10/04	8,400	8,360	8,400	8,390	(0.2)	35	26K	214M
1396/10/03	8,500	8,360	8,500	8,407	(1.64)	83	85K	716M
1396/10/02	8,886	8,400	8,886	8,547	(0.71)	32	33K	278M
1396/09/29	8,620	8,510	8,728	8,608	(0.62)	35	127K	1B
1396/09/28	8,506	8,506	8,800	8,662	0.83	45	55K	476M
1396/09/27	8,780	8,552	8,780	8,591	(0.57)	34	79K	676M
1396/09/26	8,700	8,600	8,700	8,640	0.08	19	19K	164M
1396/09/25	8,280	8,251	8,790	8,633	3.12	119	177K	2B
1396/09/22	8,224	8,224	8,500	8,372	0.02	45	38K	319M
1396/09/21	8,258	8,258	8,500	8,370	0.12	58	55K	457M
1396/09/20	8,403	8,300	8,489	8,360	(2.21)	125	237K	2B
1396/09/19	8,598	8,500	8,638	8,549	0.25	35	41K	355M
1396/09/18	8,600	8,460	8,600	8,528	(0.71)	49	44K	375M
1396/09/14	8,674	8,521	8,730	8,589	(0.02)	28	111K	951M
1396/09/13	8,515	8,515	8,700	8,591	0.75	32	32K	276M
1396/09/12	8,601	8,450	8,800	8,527	(0.16)	25	45K	384M
1396/09/11	8,600	8,511	8,602	8,541	(0.71)	68	67K	569M
1396/09/08	8,511	8,511	8,689	8,602	(0.2)	24	12K	105M
1396/09/07	8,502	8,502	8,740	8,619	(1.03)	29	41K	356M
1396/09/05	8,608	8,608	8,900	8,709	0.07	48	39K	339M
1396/09/04	8,977	8,600	8,978	8,703	(1.51)	58	109K	951M
1396/09/01	8,852	8,723	8,853	8,836	(0.24)	30	34K	296M
1396/08/30	8,850	8,819	9,000	8,857	0.41	64	51K	453M
1396/08/29	8,700	8,700	8,855	8,821	(0.29)	53	30K	263M
1396/08/27	8,900	8,700	8,995	8,847	0.53	76	92K	812M
1396/08/24	8,700	8,700	8,895	8,800	(0.05)	13	4K	36M
1396/08/23	8,728	8,700	8,920	8,804	3.41	95	176K	2B
1396/08/22	8,418	8,400	8,799	8,514	0.07	81	172K	1B
1396/08/21	8,699	8,456	8,699	8,508	0.69	31	63K	534M
1396/08/20	8,603	8,391	8,603	8,450	(1.9)	60	73K	619M
1396/08/17	8,650	8,598	8,650	8,614	0.01	22	41K	351M
1396/08/16	8,610	8,500	8,700	8,613	(1.02)	43	61K	528M
1396/08/15	8,605	8,517	8,797	8,702	(0.66)	27	31K	266M
1396/08/14	8,550	8,550	8,850	8,760	0.49	22	36K	316M
1396/08/13	8,852	8,620	8,855	8,717	(1.91)	51	74K	644M
1396/08/10	8,950	8,830	8,988	8,887	1.06	44	41K	370M
1396/08/09	8,799	8,532	8,800	8,794	(0.72)	22	28K	247M
1396/08/08	9,070	8,670	9,070	8,858	(2.4)	75	61K	537M
1396/08/07	9,000	9,000	9,288	9,076	2.53	111	96K	875M
1396/08/06	8,650	8,500	8,911	8,852	4.30	91	128K	1B
1396/08/03	8,450	8,300	8,649	8,487	0.74	65	81K	687M
1396/08/02	8,381	8,381	8,549	8,425	(1.68)	43	76K	644M
1396/08/01	8,602	8,461	8,670	8,569	(1.35)	47	66K	564M
1396/07/30	8,888	8,604	8,888	8,686	0.89	68	67K	580M
1396/07/29	8,999	8,556	8,999	8,609	(2.14)	92	101K	873M
1396/07/26	8,700	8,661	9,049	8,797	1.57	76	65K	573M
1396/07/25	8,991	8,555	8,999	8,661	(3.65)	131	179K	2B
1396/07/24	9,045	8,965	9,045	8,989	0.14	37	35K	314M
1396/07/23	8,990	8,975	9,050	8,976	0.41	35	46K	418M
1396/07/22	9,000	8,920	9,200	8,939	1.33	35	47K	418M
1396/07/19	9,000	8,910	9,155	8,822	0.65	26	15K	137M
1396/07/18	8,902	8,549	9,090	8,765	(2.59)	70	97K	853M
1396/07/17	9,200	8,802	9,200	8,998	(0.03)	25	19K	168M
1396/07/16	9,200	8,820	9,200	9,001	(1.63)	76	114K	1B
1396/07/15	9,150	9,104	9,400	9,150	0.20	25	21K	189M
1396/07/12	9,200	9,150	9,400	9,132	0.08	22	6K	55M
1396/07/11	9,350	9,000	9,360	9,125	(2.02)	76	99K	906M
1396/07/10	9,634	9,290	9,634	9,313	(1.42)	54	86K	797M
1396/07/05	9,474	9,350	9,669	9,447	(0.63)	61	114K	1B
1396/07/04	9,456	9,456	9,690	9,507	(0.24)	28	24K	232M
1396/07/03	9,450	9,424	9,700	9,530	1.30	40	52K	497M
1396/07/02	9,443	9,350	9,560	9,408	(0.63)	56	69K	646M
1396/07/01	9,550	9,400	9,699	9,468	(0.44)	71	74K	698M
1396/06/29	9,600	9,470	9,600	9,510	(0.96)	78	117K	1B
1396/06/28	9,601	9,550	9,700	9,602	0.26	26	51K	491M
1396/06/27	9,768	9,600	9,768	9,577	0.46	29	34K	328M
1396/06/26	9,795	9,500	9,795	9,533	0.12	28	45K	433M
1396/06/25	9,525	9,495	9,740	9,522	(0.02)	21	18K	176M
1396/06/22	9,504	9,500	9,615	9,524	(1.46)	73	91K	866M
1396/06/21	9,616	9,491	9,745	9,665	(0.05)	62	52K	499M
1396/06/20	9,780	9,561	9,780	9,670	(0.02)	28	33K	320M
1396/06/19	9,566	9,565	9,780	9,672	(0.47)	15	25K	240M
1396/06/15	9,660	9,601	9,660	9,718	(0.59)	22	23K	225M
1396/06/14	9,900	9,700	9,900	9,776	0.03	3	4K	40M
1396/06/13	9,850	9,632	9,900	9,773	1.19	26	47K	460M
1396/06/12	9,700	9,556	9,999	9,658	(1.8)	47	52K	505M
1396/06/11	9,601	9,601	9,999	9,835	0.07	57	118K	1B
1396/06/08	9,949	9,710	10,000	9,828	(1.52)	61	132K	1B
1396/06/07	10,050	9,875	10,050	9,980	(0.15)	39	49K	494M
1396/06/06	10,154	9,900	10,154	9,995	(0.51)	41	62K	622M
1396/06/05	10,196	10,000	10,196	10,046	0.64	41	51K	515M
1396/06/04	10,001	9,800	10,188	9,982	(0.36)	83	152K	2B
1396/06/01	9,798	9,581	10,139	10,018	2.63	152	294K	3B
1396/05/31	9,958	9,700	9,958	9,761	(0.78)	37	42K	404M
1396/05/30	9,897	9,700	9,900	9,838	2.30	51	179K	2B
1396/05/29	9,502	9,502	9,930	9,617	0.33	39	51K	486M
1396/05/28	9,601	9,545	9,651	9,585	(3.9)	114	163K	2B
1396/05/25	10,188	9,576	10,188	9,974	0.42	112	351K	3B
1396/05/24	9,840	9,650	10,180	9,932	0.58	122	225K	2B
1396/05/23	9,900	9,670	10,070	9,875	2.28	153	336K	3B
1396/05/22	9,349	9,349	9,672	9,655	4.81	123	361K	3B
1396/05/21	9,300	9,150	9,300	9,212	0.83	69	120K	1B
1396/05/18	9,300	9,052	9,369	9,136	(0.6)	75	217K	2B
1396/05/17	9,150	9,150	9,369	9,191	(0.51)	48	74K	680M
1396/05/16	9,300	9,191	9,304	9,238	(1.9)	63	82K	755M
1396/05/15	9,450	9,250	9,549	9,417	(0.8)	53	72K	682M
1396/05/11	9,400	9,400	9,650	9,493	(0.35)	28	31K	293M
1396/05/10	9,520	9,410	9,520	9,526	(0.86)	30	32K	300M
1396/05/09	9,414	9,414	9,900	9,609	1.42	87	173K	2B
1396/05/08	9,660	9,411	9,660	9,474	(0.02)	19	13K	121M
1396/05/07	9,300	9,210	9,487	9,476	(0.17)	11	6K	52M
1396/05/04	9,601	9,401	9,978	9,492	(3.46)	89	160K	2B
1396/05/03	9,800	9,600	9,800	9,832	(0.18)	13	6K	60M
1396/05/02	9,761	9,761	9,990	9,850	(1.21)	35	40K	393M
1396/05/01	9,900	9,500	10,228	9,971	2.27	86	162K	2B
1396/04/31	9,532	9,532	9,755	9,750	4.94	92	280K	3B
1396/04/28	9,060	9,055	9,488	9,291	1.91	69	132K	1B
1396/04/27	9,030	9,030	9,300	9,117	0.89	46	80K	733M
1396/04/26	9,080	9,003	9,080	9,037	(1.21)	54	75K	680M
1396/04/25	9,211	9,050	9,350	9,148	(1.98)	61	53K	482M
1396/04/24	9,315	9,211	9,532	9,333	(0.54)	50	42K	392M
1396/04/21	9,403	9,300	9,500	9,384	1.85	130	152K	1B
1396/04/13	10,300	9,933	10,310	10,064	0.05	124	369K	4B
1396/04/12	10,200	10,000	10,370	10,059	(2.21)	68	114K	1B
1396/04/11	10,550	10,111	10,672	10,286	(1.14)	128	183K	2B
1396/04/10	10,376	10,121	10,539	10,405	3.59	115	639K	7B
1396/04/07	9,999	9,999	10,153	10,044	1.68	35	43K	437M
1396/04/04	10,131	9,820	10,131	9,878	0.03	47	42K	411M
1396/04/03	10,000	9,800	10,100	9,875	(0.32)	36	31K	306M
1396/03/31	9,901	9,828	10,141	9,907	(0.74)	85	67K	664M
1396/03/30	9,943	9,850	10,192	9,981	(0.45)	30	31K	303M
1396/03/29	9,930	9,930	10,093	10,026	(0.44)	37	37K	365M
1396/03/28	10,673	9,900	10,673	10,070	(1.55)	87	140K	1B
1396/03/27	10,122	10,110	10,620	10,229	(2.26)	58	61K	624M
1396/03/24	10,650	10,200	10,790	10,465	(0.85)	120	158K	2B
1396/03/23	10,780	10,500	10,780	10,555	0.42	24	22K	231M
1396/03/22	10,840	10,405	10,840	10,511	(3.11)	47	56K	591M
1396/03/21	11,253	10,500	11,253	10,848	(0.83)	55	47K	513M
1396/03/20	10,800	10,630	11,200	10,939	(0.22)	46	51K	554M
1396/03/17	11,399	10,703	11,399	10,963	(2.68)	97	196K	2B
1396/03/16	11,210	11,100	11,497	11,265	(0.57)	63	70K	784M
1396/03/13	11,319	11,205	11,449	11,330	(0.84)	59	51K	579M
1396/03/10	11,300	11,300	11,629	11,426	(0.73)	59	108K	1B
1396/03/09	11,497	11,260	11,550	11,510	1.83	63	303K	3B
1396/03/08	11,350	11,054	11,490	11,303	(2.85)	90	82K	925M
1396/03/07	11,699	11,401	11,699	11,635	(1.15)	63	39K	452M
1396/03/06	11,998	11,600	11,998	11,770	(0.03)	155	190K	2B
1396/03/03	12,248	11,701	12,248	11,773	(1.24)	66	84K	993M
1396/03/02	11,636	11,636	12,354	11,921	(0.63)	94	117K	1B
1396/03/01	12,100	11,711	12,100	11,996	(2.62)	42	41K	490M
1396/02/31	11,940	11,940	12,479	12,319	0.02	24	31K	377M
1396/02/30	12,189	12,000	12,631	12,317	2.39	42	92K	1B
1396/02/27	12,000	11,855	12,250	12,030	1.08	86	243K	3B
1396/02/26	11,800	11,800	12,150	11,901	1.43	69	115K	1B
1396/02/25	11,600	11,600	12,063	11,733	(2.74)	75	254K	3B
1396/02/24	11,614	11,614	11,730	12,063	(0.85)	11	14K	159M
1396/02/23	12,376	12,156	12,376	12,166	0.09	11	9K	109M
1396/02/20	11,646	11,646	12,228	12,155	4.37	120	191K	2B
1396/02/19	12,001	11,556	12,011	11,646	(4.26)	109	185K	2B
1396/02/18	12,131	12,000	12,562	12,164	0.22	50	92K	1B
1396/02/17	12,690	12,000	12,690	12,137	(2.44)	65	62K	752M
1396/02/16	12,700	12,332	12,900	12,440	(4.15)	137	191K	2B
1396/02/13	13,000	12,752	13,000	12,979	(0.7)	116	321K	4B
1396/02/12	13,000	13,000	13,299	13,070	(1.18)	98	120K	2B
1396/02/11	12,679	12,679	13,440	13,226	3.33	272	549K	7B
1396/02/10	13,111	12,560	13,111	12,800	(2.49)	167	240K	3B
1396/02/09	12,640	12,600	13,211	13,127	4.33	266	546K	7B
1396/02/06	12,010	12,000	12,640	12,582	4.51	301	508K	6B
1396/02/04	11,904	11,820	12,230	12,039	1.13	85	178K	2B
1396/02/03	12,200	11,600	12,200	11,904	(2.35)	114	170K	2B
1396/02/02	12,160	11,700	12,400	12,190	2.19	169	215K	3B
1396/01/30	11,630	11,630	12,100	11,929	2.99	166	257K	3B
1396/01/29	11,670	11,512	11,799	11,583	(2.27)	132	276K	3B
1396/01/28	11,651	11,650	12,137	11,852	1.26	191	257K	3B
1396/01/27	12,093	11,360	12,093	11,704	1.61	245	513K	6B
1396/01/26	11,041	11,041	11,604	11,518	4.22	185	276K	3B
1396/01/23	11,006	10,980	11,370	11,052	(1.51)	133	248K	3B
1396/01/21	10,944	10,901	11,555	11,221	0.61	225	405K	5B
1396/01/20	11,000	10,710	11,399	11,153	1.95	164	387K	4B
1396/01/19	10,887	10,655	11,113	10,940	3.36	335	553K	6B
1396/01/16	10,577	10,452	10,700	10,584	1.59	75	71K	752M
1396/01/15	10,503	10,362	10,503	10,418	(1.11)	156	160K	2B
1396/01/14	10,600	10,500	10,700	10,535	(1.02)	98	137K	1B
1396/01/09	10,500	10,422	10,800	10,644	0.61	83	148K	2B
1396/01/08	10,461	10,390	10,700	10,579	1.30	57	66K	699M
1396/01/07	10,987	10,380	10,987	10,443	(2.64)	113	231K	2B
1396/01/06	10,666	10,501	10,999	10,726	(0.67)	86	78K	841M
1396/01/05	10,850	10,612	11,000	10,798	0.30	41	26K	279M
1395/12/28	10,777	10,700	10,890	10,766	3.10	97	138K	1B
1395/12/25	10,900	10,300	10,980	10,442	(3.01)	98	128K	1B
1395/12/24	10,888	10,606	11,000	10,766	0.45	45	57K	615M
1395/12/23	10,568	10,505	10,800	10,718	3.97	60	92K	986M
1395/12/22	10,300	10,247	10,447	10,309	(0.42)	70	109K	1B
1395/12/21	10,700	10,241	10,700	10,352	(3.96)	104	285K	3B
1395/12/18	10,400	10,400	11,000	10,779	2.62	63	96K	1B
1395/12/17	10,550	10,390	10,800	10,504	1.91	89	110K	1B
1395/12/16	10,349	10,250	10,350	10,307	(1.39)	55	69K	708M
1395/12/15	10,550	10,300	10,675	10,452	0.41	61	44K	465M
1395/12/14	10,700	10,350	10,700	10,409	(1.17)	63	59K	612M
1395/12/11	10,450	10,430	10,720	10,532	(0.52)	67	46K	485M
1395/12/10	11,000	10,482	11,000	10,587	(3.88)	145	145K	2B
1395/12/09	11,000	10,700	11,198	11,014	2.06	149	165K	2B
1395/12/08	11,198	10,753	11,198	10,792	(4.65)	203	272K	3B
1395/12/07	11,400	10,901	11,492	11,318	3.41	340	518K	6B
1395/12/04	10,569	10,549	10,986	10,945	4.61	353	707K	8B
1395/12/03	10,270	10,270	10,600	10,463	1.01	73	64K	675M
1395/12/02	10,570	10,320	10,570	10,358	(0.15)	69	179K	2B
1395/12/01	10,372	10,290	10,690	10,374	(0.55)	93	104K	1B
1395/11/30	10,307	10,307	10,699	10,431	1.01	60	54K	560M
1395/11/27	10,330	10,101	10,700	10,327	0.55	141	201K	2B
1395/11/26	10,499	10,240	10,499	10,271	0.52	35	19K	202M
1395/11/25	10,282	10,000	10,499	10,218	(1.96)	138	140K	1B
1395/11/24	10,265	10,260	10,683	10,422	(0.5)	58	53K	547M
1395/11/23	10,109	10,109	10,808	10,474	(0.43)	36	35K	362M
1395/11/20	10,589	10,427	10,820	10,519	(2.15)	69	87K	910M
1395/11/19	10,451	10,451	10,999	10,750	0.84	96	113K	1B
1395/11/18	10,800	10,400	10,800	10,660	1.89	97	112K	1B
1395/11/17	10,011	10,011	10,663	10,462	3.01	110	184K	2B
1395/11/16	10,270	10,100	10,270	10,156	(1.54)	50	57K	577M
1395/11/13	10,597	10,261	10,597	10,315	(0.57)	59	112K	1B
1395/11/12	10,700	10,302	10,700	10,374	(3.12)	147	151K	2B
1395/11/11	10,898	10,550	10,898	10,708	(2.62)	100	152K	2B
1395/11/10	11,300	10,651	11,300	10,996	1.95	195	228K	3B
1395/11/09	10,469	10,400	10,840	10,786	4.48	246	419K	5B
1395/11/06	10,300	10,200	10,465	10,324	2.10	74	96K	989M
1395/11/05	10,349	10,020	10,349	10,112	(1.67)	87	168K	2B
1395/11/04	10,225	10,100	10,355	10,284	2.05	72	78K	798M
1395/11/03	10,350	10,000	10,350	10,077	(0.81)	63	130K	1B
1395/11/02	10,400	10,010	10,450	10,159	(1.23)	102	98K	991M
1395/10/29	10,638	10,210	10,640	10,286	(2.41)	108	141K	1B
1395/10/28	10,375	10,365	10,678	10,540	3.26	129	178K	2B
1395/10/27	10,601	10,170	10,601	10,207	(2.79)	204	223K	2B
1395/10/26	10,885	10,230	10,885	10,500	0.10	122	186K	2B
1395/10/25	10,300	10,257	10,900	10,489	(2.63)	185	367K	4B
1395/10/22	10,900	10,750	11,050	10,772	(4.8)	95	136K	1B
1395/10/20	11,315	11,315	11,315	11,315	(5.0)	38	60K	684M
1395/10/19	12,269	11,301	12,269	11,910	1.93	229	573K	7B
1395/10/18	11,685	11,685	11,685	11,685	5.00	15	72K	837M
1395/10/15	11,290	10,501	11,303	11,129	3.38	208	434K	5B
1395/10/14	11,190	10,717	11,190	10,765	(4.57)	324	613K	7B
1395/10/13	11,460	11,134	11,897	11,281	(3.75)	135	180K	2B
1395/10/12	11,755	11,510	11,960	11,720	(1.54)	89	191K	2B
1395/10/11	12,381	11,800	12,381	11,903	(3.67)	109	130K	2B
1395/10/08	12,370	12,010	12,470	12,357	(0.71)	106	331K	4B
1395/10/07	11,960	11,960	12,500	12,445	3.48	118	667K	8B
1395/10/06	11,860	11,860	12,290	12,027	(0.73)	53	41K	495M
1395/10/05	11,900	11,802	12,450	12,115	1.02	206	378K	5B
1395/10/04	11,734	11,734	12,245	11,993	(0.58)	83	89K	1B
1395/10/01	11,890	11,890	12,338	12,063	1.74	73	116K	1B
1395/09/30	11,900	11,703	11,900	11,857	(0.48)	40	47K	559M
1395/09/29	12,022	11,700	12,498	11,914	(2.91)	99	105K	1B
1395/09/28	12,190	12,027	12,595	12,271	2.04	133	168K	2B
1395/09/24	11,957	11,812	12,400	12,026	0.58	104	152K	2B
1395/09/23	11,801	11,786	12,190	11,957	0.66	92	150K	2B
1395/09/22	11,900	11,786	12,250	11,879	(1.57)	98	198K	2B
1395/09/21	12,020	12,000	12,598	12,068	(3.48)	80	169K	2B
1395/09/20	12,516	12,197	12,802	12,503	(2.11)	93	224K	3B
1395/09/17	11,780	11,780	12,925	12,772	3.75	204	454K	6B
1395/09/16	11,680	11,680	12,546	12,310	3.02	220	436K	5B
1395/09/15	12,199	11,810	12,199	11,949	(0.23)	146	302K	4B
1395/09/14	12,000	11,650	12,299	11,977	(2.2)	335	526K	6B
1395/09/13	12,260	12,242	12,500	12,247	(4.96)	123	444K	5B
1395/09/09	12,750	12,661	13,150	12,886	2.20	466	675K	9B
1395/09/07	12,221	12,221	12,645	12,608	4.69	409	1M	13B
1395/09/06	11,700	11,700	12,500	12,043	(1.79)	778	1M	14B
1395/09/03	12,753	11,575	12,753	12,262	0.96	1,376	3M	40B
1395/09/02	12,146	12,146	12,146	12,146	5.00	83	318K	4B
1395/09/01	11,568	11,568	11,568	11,568	4.99	66	127K	1B
1395/08/29	11,018	11,018	11,018	11,018	4.99	75	167K	2B
1395/08/26	10,500	10,400	10,535	10,494	4.58	159	389K	4B
1395/08/25	10,042	9,801	10,042	10,034	4.91	317	984K	10B
1395/08/24	9,520	9,303	9,627	9,564	4.31	193	512K	5B
1395/08/23	9,071	9,000	9,330	9,169	1.71	161	238K	2B
1395/08/22	9,075	8,901	9,290	9,015	0.50	75	113K	1B
1395/08/19	9,110	8,880	9,110	8,970	(2.7)	212	450K	4B
1395/08/18	9,110	9,110	9,399	9,219	0.12	44	54K	502M
1395/08/17	9,380	8,980	9,500	9,208	(0.9)	109	194K	2B
1395/08/16	9,161	9,161	9,379	9,292	1.40	84	114K	1B
1395/08/15	9,250	9,121	9,386	9,164	(0.16)	51	56K	513M
1395/08/12	9,440	9,111	9,440	9,179	(0.58)	113	156K	1B
1395/08/11	9,490	9,130	9,490	9,233	(1.39)	135	242K	2B
1395/08/10	9,330	9,325	9,453	9,363	(0.13)	90	98K	917M
1395/08/09	9,400	9,325	9,482	9,375	(0.81)	116	212K	2B
1395/08/08	9,501	9,392	9,504	9,452	(1.38)	103	145K	1B
1395/08/05	9,600	9,459	9,750	9,584	0.88	117	175K	2B
1395/08/04	9,382	9,382	9,600	9,500	0.59	91	161K	2B
1395/08/03	9,320	9,320	9,518	9,444	0.92	91	130K	1B
1395/08/02	9,400	9,332	9,400	9,358	(0.22)	78	84K	784M
1395/08/01	9,500	9,290	9,500	9,379	(0.87)	106	178K	2B
1395/07/28	9,386	9,386	9,599	9,461	(0.33)	69	149K	1B
1395/07/27	9,354	9,354	9,640	9,492	0.97	61	69K	656M
1395/07/26	9,371	9,331	9,490	9,401	(1.67)	91	124K	1B
1395/07/25	9,775	9,240	9,890	9,561	(0.68)	199	222K	2B
1395/07/24	9,350	9,350	9,773	9,626	3.42	290	500K	5B
1395/07/19	9,185	9,170	9,365	9,308	1.74	113	92K	855M
1395/07/18	9,080	9,080	9,350	9,149	0.69	73	50K	459M
1395/07/17	9,100	9,002	9,200	9,086	0.18	71	40K	368M
1395/07/14	9,062	9,000	9,200	9,070	(0.04)	173	236K	2B
1395/07/13	9,007	9,007	9,240	9,074	(0.92)	138	187K	2B
1395/07/12	9,399	9,091	9,399	9,158	1.04	118	119K	1B
1395/07/11	9,185	9,000	9,350	9,064	(2.36)	214	262K	2B
1395/07/10	9,207	9,085	9,540	9,283	(0.9)	84	131K	1B
1395/07/07	9,500	9,051	9,700	9,367	(1.68)	147	307K	3B
1395/07/06	9,587	9,450	9,695	9,527	0.50	86	96K	911M
1395/07/05	9,070	9,070	9,598	9,480	3.64	141	242K	2B
1395/07/04	9,200	9,002	9,484	9,147	(0.67)	101	108K	990M
1395/07/03	9,000	9,000	9,390	9,209	2.22	113	131K	1B
1395/06/31	9,171	8,800	9,399	9,009	(2.11)	210	430K	4B
1395/06/29	9,190	9,190	9,435	9,203	0.21	18	14K	128M
1395/06/28	9,200	9,177	9,328	9,184	0.82	30	41K	380M
1395/06/27	9,112	9,101	9,150	9,109	(1.82)	51	127K	1B
1395/06/24	9,250	9,200	9,351	9,278	(0.78)	36	45K	412M
1395/06/23	9,102	9,102	9,517	9,351	1.79	47	65K	604M
1395/06/21	9,360	9,101	9,360	9,187	(3.66)	114	159K	1B
1395/06/20	9,434	9,351	9,583	9,536	(0.49)	52	25K	237M
1395/06/17	9,501	9,501	9,799	9,583	0.09	42	40K	388M
1395/06/16	9,350	9,300	9,800	9,574	0.75	90	144K	1B
1395/06/15	9,793	9,351	9,793	9,503	(1.79)	48	51K	483M
1395/06/14	9,711	9,500	9,824	9,676	0.45	109	191K	2B
1395/06/13	9,780	9,301	9,939	9,633	1.06	79	130K	1B
1395/06/10	9,212	9,212	9,611	9,532	3.99	127	168K	2B
1395/06/09	9,080	9,000	9,340	9,166	0.64	52	100K	915M
1395/06/08	9,001	8,892	9,369	9,108	(0.11)	45	64K	579M
1395/06/07	9,200	9,009	9,397	9,118	(1.9)	69	50K	457M
1395/06/06	9,360	9,211	9,577	9,295	(0.69)	69	73K	674M
1395/06/03	9,610	9,240	9,610	9,360	(3.46)	82	81K	762M
1395/06/02	9,580	9,466	9,900	9,695	0.81	99	113K	1B
1395/06/01	9,940	9,418	9,940	9,617	(2.98)	129	218K	2B
1395/05/31	9,891	9,307	10,180	9,912	1.18	185	327K	3B
1395/05/30	9,824	9,600	9,824	9,796	4.69	358	819K	8B
1395/05/27	9,050	9,050	9,390	9,357	4.63	412	692K	6B
1395/05/26	8,671	8,671	9,046	8,943	1.42	117	142K	1B
1395/05/25	8,705	8,660	8,790	8,818	(0.7)	37	21K	187M
1395/05/24	8,911	8,680	9,000	8,880	0.26	110	157K	1B
1395/05/23	8,949	8,601	8,969	8,857	0.34	92	105K	926M
1395/05/20	8,600	8,600	8,971	8,827	3.17	143	249K	2B
1395/05/19	8,503	8,402	8,600	8,556	0.13	49	69K	588M
1395/05/18	8,504	8,502	8,602	8,545	(0.84)	59	113K	968M
1395/05/17	8,700	8,473	8,700	8,617	0.08	94	129K	1B
1395/05/16	8,700	8,570	8,700	8,610	(1.85)	91	145K	1B
1395/05/13	8,517	8,517	8,850	8,772	0.39	54	46K	405M
1395/05/12	8,700	8,602	8,800	8,738	0.70	133	161K	1B
1395/05/11	8,501	8,451	8,820	8,677	(0.5)	98	128K	1B
1395/05/10	8,933	8,570	8,933	8,721	(0.88)	115	145K	1B
1395/05/06	8,555	8,555	8,930	8,798	0.55	68	79K	697M
1395/05/05	8,660	8,504	8,796	8,750	0.56	54	59K	516M
1395/05/04	8,725	8,601	8,799	8,701	(2.05)	60	88K	764M
1395/05/03	9,030	8,754	9,030	8,883	1.86	128	202K	2B
1395/05/02	8,281	8,280	8,799	8,721	4.07	188	252K	2B
1395/04/30	8,242	8,222	8,429	8,380	1.53	111	110K	925M
1395/04/29	8,250	8,200	8,315	8,254	0.34	89	84K	695M
1395/04/28	8,210	8,210	8,379	8,226	0.19	57	64K	523M
1395/04/27	8,397	8,145	8,397	8,210	(0.68)	77	106K	872M
1395/04/26	8,451	8,110	8,451	8,266	0.76	124	233K	2B
1395/04/23	8,480	8,050	8,480	8,204	(1.19)	49	35K	287M
1395/04/22	8,500	8,200	8,500	8,303	0.31	51	68K	561M
1395/04/21	8,580	8,250	8,580	8,277	(2.27)	113	126K	1B
1395/04/20	8,770	8,310	8,800	8,469	(1.74)	163	170K	1B
1395/04/19	8,600	8,500	8,676	8,619	4.31	167	334K	3B
1395/04/15	8,100	7,840	8,316	8,263	4.33	104	227K	2B
1395/04/08	8,250	8,250	8,790	8,420	(2.55)	505	883K	7B
1395/04/06	8,585	8,500	8,720	8,640	0.45	125	129K	1B
1395/04/05	8,989	8,474	8,989	8,601	(3.47)	146	144K	1B
1395/04/02	8,600	8,600	8,997	8,910	3.98	141	137K	1B
1395/04/01	8,807	8,499	8,879	8,569	(4.21)	247	328K	3B
1395/03/31	8,900	8,701	9,000	8,946	(0.9)	78	56K	498M
1395/03/30	9,200	9,001	9,205	9,027	(4.72)	224	340K	3B
1395/03/29	9,310	9,205	9,748	9,474	1.79	51	45K	431M
1395/03/26	9,180	9,150	9,600	9,307	(0.6)	43	62K	578M
1395/03/25	9,500	9,201	9,555	9,363	(2.92)	87	92K	860M
1395/03/24	9,800	9,550	9,800	9,645	1.80	136	192K	2B
1395/03/23	9,880	9,398	9,880	9,474	(4.23)	242	254K	2B
1395/03/22	10,201	9,747	10,201	9,892	(3.58)	355	462K	5B
1395/03/19	10,265	10,154	10,500	10,259	(2.67)	288	275K	3B
1395/03/18	10,560	10,400	10,800	10,540	(1.77)	128	146K	2B
1395/03/17	10,740	10,562	10,899	10,730	0.58	136	142K	2B
1395/03/16	10,650	10,563	10,896	10,668	0.90	187	230K	2B
1395/03/12	11,200	10,355	11,200	10,573	(2.99)	239	362K	4B
1395/03/11	10,960	10,851	11,000	10,899	(1.55)	83	61K	669M
1395/03/10	11,003	10,835	11,498	11,071	(0.45)	152	130K	1B
1395/03/09	11,600	11,001	11,600	11,121	(2.6)	124	132K	1B
1395/03/08	11,416	11,350	11,695	11,418	(0.19)	121	123K	1B
1395/03/05	11,500	11,400	11,550	11,440	(1.12)	121	151K	2B
1395/03/04	11,677	11,500	11,800	11,569	(0.92)	135	86K	990M
1395/03/03	11,780	11,555	11,800	11,677	1.05	174	151K	2B
1395/03/01	11,255	11,110	11,695	11,556	2.81	254	239K	3B
1395/02/29	11,120	11,001	11,514	11,240	0.70	131	118K	1B
1395/02/28	11,000	10,920	11,470	11,162	0.60	263	327K	4B
1395/02/27	11,000	10,880	11,300	11,095	0.86	196	251K	3B
1395/02/26	11,000	10,890	11,300	11,000	0.23	153	159K	2B
1395/02/25	11,450	10,867	11,489	10,975	(4.05)	322	543K	6B
1395/02/22	11,895	11,201	11,895	11,438	(2.75)	221	292K	3B
1395/02/21	11,490	11,304	11,980	11,761	2.66	306	323K	4B
1395/02/20	11,640	11,300	11,781	11,456	(1.6)	233	324K	4B
1395/02/19	11,950	11,547	11,950	11,642	(4.21)	634	815K	9B
1395/02/18	12,266	11,600	12,266	12,154	4.04	859	1M	16B
1395/02/15	11,682	11,675	11,682	11,682	5.00	204	554K	6B
1395/02/14	10,878	10,878	11,195	11,126	4.35	417	501K	6B
1395/02/13	10,789	10,480	10,900	10,662	0.80	267	317K	3B
1395/02/12	10,760	10,501	10,790	10,577	(1.7)	132	138K	1B
1395/02/11	10,637	10,637	10,988	10,760	1.35	149	207K	2B
1395/02/08	10,600	10,551	10,794	10,617	0.74	131	136K	1B
1395/02/07	10,515	10,490	10,879	10,539	(2.57)	230	377K	4B
1395/02/06	10,700	10,500	11,140	10,817	0.11	196	213K	2B
1395/02/05	10,861	10,630	11,250	10,805	(3.32)	202	236K	3B
1395/02/04	11,200	11,011	11,467	11,176	0.22	110	122K	1B
1395/02/01	10,700	10,700	11,170	11,152	4.82	288	382K	4B
1395/01/31	10,550	10,110	11,069	10,639	0.15	305	559K	6B
1395/01/30	10,570	10,450	10,800	10,623	1.93	163	200K	2B
1395/01/29	10,530	10,376	10,676	10,422	(4.58)	265	352K	4B
1395/01/28	11,150	10,886	11,150	10,922	(4.68)	80	81K	888M
1395/01/25	12,000	11,200	12,001	11,458	(2.81)	184	267K	3B
1395/01/24	11,335	11,335	12,070	11,789	0.92	291	412K	5B
1395/01/23	11,801	11,546	12,197	11,682	(3.88)	344	630K	7B
1395/01/22	12,238	11,890	12,246	12,153	4.20	384	568K	7B
1395/01/21	11,335	11,335	12,221	11,663	(2.25)	1,261	2M	22B
1395/01/18	12,350	11,913	12,350	11,931	(4.85)	272	500K	6B
1395/01/17	12,624	12,101	12,624	12,539	4.29	728	1M	16B
1395/01/16	12,023	12,023	12,023	12,023	5.00	67	99K	1B
1395/01/15	11,110	11,051	11,638	11,451	3.31	389	416K	5B
1395/01/14	11,420	10,702	11,420	11,084	0.07	209	296K	3B
1395/01/11	11,000	10,900	11,250	11,076	1.21	138	149K	2B
1395/01/10	11,000	10,600	11,500	10,944	(0.6)	212	236K	3B
1395/01/09	11,400	10,899	11,400	11,010	(4.03)	157	200K	2B
1395/01/08	11,517	11,254	11,517	11,472	4.59	329	305K	3B
1395/01/07	10,897	10,500	11,020	10,969	4.51	119	119K	1B
1394/12/26	10,661	10,458	10,887	10,496	(4.65)	487	580K	6B
1394/12/25	11,850	10,882	11,850	11,008	(3.89)	347	391K	4B
1394/12/24	11,390	11,150	11,522	11,454	4.37	289	329K	4B
1394/12/22	11,300	10,651	11,450	10,974	(2.11)	522	744K	8B
1394/12/19	11,500	11,000	11,500	11,210	(2.83)	377	494K	6B
1394/12/18	11,450	11,401	11,900	11,536	(2.81)	379	429K	5B
1394/12/17	12,291	11,447	12,291	11,870	(1.04)	426	440K	5B
1394/12/16	11,960	11,753	12,500	11,995	(3.04)	884	1M	17B
1394/12/15	12,360	12,282	12,800	12,371	(4.31)	682	1M	13B
1394/12/12	13,171	12,753	13,300	12,928	(3.69)	576	645K	8B
1394/12/11	13,700	13,172	14,100	13,423	(3.19)	698	894K	12B
1394/12/10	14,010	13,300	14,400	13,865	(0.26)	1,044	1M	17B
1394/12/09	13,931	13,560	13,931	13,901	4.77	817	2M	31B
1394/12/08	13,269	13,001	13,269	13,268	4.98	554	2M	21B
1394/12/05	12,250	12,065	12,647	12,638	4.92	1,060	3M	42B
1394/12/04	11,910	11,700	12,350	12,045	1.31	542	1M	12B
1394/12/03	12,001	11,451	12,488	11,889	(1.29)	433	703K	8B
1394/12/02	12,151	11,981	12,394	12,044	(4.5)	251	364K	4B
1394/12/01	12,637	12,112	12,900	12,611	2.55	300	445K	6B
1394/11/28	12,670	12,265	12,670	12,298	(4.74)	452	528K	6B
1394/11/27	13,640	12,670	13,649	12,910	(3.19)	197	264K	3B
1394/11/26	13,852	13,100	13,852	13,336	0.78	195	351K	5B
1394/11/25	14,000	13,171	14,000	13,233	(4.55)	250	259K	3B
1394/11/24	13,857	13,807	14,401	13,864	(4.6)	165	173K	2B
1394/11/21	14,350	14,350	15,250	14,533	(3.79)	338	621K	9B
1394/11/20	15,120	13,870	15,317	15,105	3.54	283	324K	5B
1394/11/19	14,650	14,250	14,724	14,588	4.03	210	186K	3B
1394/11/18	14,036	13,900	14,036	14,023	4.90	206	307K	4B
1394/11/17	13,252	13,117	14,177	13,368	(3.18)	524	1M	15B
1394/11/14	13,859	13,794	14,000	13,807	(4.9)	253	397K	5B
1394/11/13	15,250	14,383	15,250	14,519	(4.1)	468	547K	8B
1394/11/12	15,999	15,001	16,000	15,140	(4.12)	591	784K	12B
1394/11/11	15,281	15,101	16,040	15,790	3.33	549	1M	22B
1394/11/10	14,871	14,871	16,199	15,281	(2.38)	580	700K	11B
1394/11/07	16,500	15,599	16,700	15,653	(4.67)	426	890K	14B
1394/11/06	16,476	15,950	16,477	16,420	4.63	542	1M	18B
1394/11/05	15,725	15,031	15,735	15,693	4.72	381	816K	13B
1394/11/04	14,800	14,600	14,999	14,986	4.91	382	719K	11B
1394/11/03	14,301	14,000	14,301	14,285	4.88	431	1M	14B
1394/10/30	13,620	13,250	13,620	13,620	5.00	269	630K	9B
1394/10/29	12,800	12,100	13,035	12,972	4.49	366	907K	12B
1394/10/28	12,415	12,300	12,415	12,415	5.00	580	2M	20B
1394/10/27	11,889	10,757	11,889	11,824	4.42	334	1M	12B
1394/10/26	11,761	11,761	11,761	11,323	1.09	9	13K	155M
1394/10/23	11,190	11,190	11,207	11,201	4.94	121	252K	3B
1394/10/22	10,590	10,570	10,719	10,674	4.55	118	222K	2B
1394/10/21	10,174	9,550	10,235	10,209	4.73	234	405K	4B
1394/10/20	9,600	9,408	9,801	9,748	3.74	93	89K	865M
1394/10/19	9,488	9,100	9,595	9,397	(0.32)	125	122K	1B
1394/10/16	9,220	9,220	9,598	9,427	2.36	106	126K	1B
1394/10/15	8,800	8,701	9,278	9,210	4.22	147	206K	2B
1394/10/14	8,500	8,500	8,979	8,837	2.74	97	96K	850M
1394/10/13	8,450	8,360	8,599	8,601	(0.5)	23	12K	103M
1394/10/12	8,850	8,393	8,850	8,644	(2.15)	34	37K	312M
1394/10/09	8,700	8,423	9,098	8,834	(0.35)	47	46K	402M
1394/10/07	8,423	8,423	8,998	8,865	0.0	27	16K	139M
1394/10/06	8,600	8,600	9,000	8,865	1.94	36	130K	1B
1394/10/05	8,550	8,550	8,723	8,696	4.67	90	260K	2B
1394/10/02	8,501	8,289	8,501	8,308	0.36	10	13K	111M
1394/10/01	8,390	8,110	8,390	8,278	(0.01)	22	21K	174M
1394/09/30	8,100	8,100	8,300	8,279	(0.08)	3	3K	22M
1394/09/29	8,398	8,200	8,399	8,286	(0.08)	12	12K	101M
1394/09/28	8,320	8,100	8,500	8,293	(0.37)	28	17K	137M
1394/09/25	8,315	8,310	8,598	8,324	0.41	19	23K	196M
1394/09/24	8,230	8,230	8,796	8,290	(4.03)	29	58K	477M
1394/09/23	8,608	8,608	9,100	8,638	(4.67)	78	144K	1B
1394/09/22	9,105	8,900	9,105	9,061	4.49	138	274K	2B
1394/09/18	8,590	8,590	8,767	8,672	3.72	60	95K	824M
1394/09/17	8,000	8,000	8,463	8,361	3.35	60	125K	1B
1394/09/16	8,101	7,693	8,199	8,090	(0.09)	22	67K	544M
1394/09/15	8,187	8,010	8,187	8,097	0.53	35	47K	377M
1394/09/14	7,550	7,546	8,250	8,054	1.41	59	85K	688M
1394/09/10	7,942	7,941	7,942	7,942	5.00	71	254K	2B
1394/09/09	7,012	7,012	7,617	7,564	4.26	23	63K	475M
1394/09/08	7,255	7,140	7,450	7,255	(0.66)	36	56K	403M
1394/09/07	7,200	7,041	7,200	7,303	(1.42)	19	22K	153M
1394/09/04	7,270	7,189	7,482	7,408	(0.39)	14	9K	63M
1394/09/03	7,465	7,392	7,649	7,437	(4.42)	100	169K	1B
1394/09/02	7,467	7,465	7,467	7,781	(0.97)	8	12K	90M
1394/09/01	7,657	7,657	7,998	7,857	(2.52)	18	32K	242M
1394/08/26	8,050	8,050	8,068	8,060	0.0	2	150	1M
1394/08/25	7,675	7,675	7,675	8,060	(0.12)	1	2K	12M
1394/08/24	8,098	8,000	8,150	8,070	0.71	21	35K	284M
1394/08/23	7,638	7,638	7,650	8,013	(0.34)	8	4K	33M
1394/08/20	7,892	7,701	7,892	8,040	(0.64)	6	10K	74M
1394/08/19	8,196	8,195	8,196	8,092	0.09	5	4K	34M
1394/08/18	8,290	7,800	8,385	8,085	(0.36)	25	40K	321M
1394/08/17	8,290	8,021	8,290	8,114	0.95	14	40K	322M
1394/08/16	8,378	7,734	8,378	8,038	(1.27)	11	20K	152M
1394/08/13	7,751	7,751	8,160	8,141	(0.01)	2	481	4M
1394/08/12	8,202	7,838	8,400	8,142	(1.31)	36	60K	489M
1394/08/11	8,020	8,020	8,400	8,250	1.73	17	59K	491M
1394/08/09	8,000	8,000	8,200	8,110	(0.01)	3	780	6M
1394/08/06	7,951	7,901	8,276	8,111	0.17	9	9K	74M
1394/08/05	7,910	7,850	8,200	8,097	(0.42)	8	9K	69M
1394/08/04	7,851	7,851	8,318	8,131	(0.97)	21	29K	231M
1394/08/03	8,390	7,910	8,550	8,211	(1.38)	33	27K	215M
1394/07/29	8,199	8,100	8,400	8,326	2.46	44	78K	652M
1394/07/28	8,037	8,037	8,400	8,126	1.12	33	48K	393M
1394/07/27	8,106	8,001	8,490	8,036	(4.58)	84	177K	1B
1394/07/26	8,900	8,106	8,900	8,422	(1.29)	29	77K	645M
1394/07/25	8,499	8,496	8,536	8,532	4.94	55	102K	867M
1394/07/22	8,050	8,050	8,156	8,130	4.66	28	61K	497M
1394/07/21	7,907	7,821	7,907	7,768	3.15	11	41K	325M
1394/07/20	7,735	7,367	7,735	7,531	2.23	28	30K	234M
1394/07/19	7,211	7,211	7,898	7,367	(2.94)	19	43K	308M
1394/07/18	7,307	7,307	7,307	7,590	(1.31)	14	17K	126M
1394/07/14	7,308	7,308	7,308	7,691	(0.01)	1	200	1M
1394/07/11	7,319	7,319	7,319	7,692	(0.16)	3	2K	15M
1394/07/08	7,348	7,348	7,348	7,704	(0.39)	7	5K	37M
1394/07/07	7,372	7,372	7,375	7,734	(0.32)	8	4K	32M
1394/07/06	7,438	7,438	7,440	7,759	(0.89)	13	12K	88M
1394/07/05	7,857	7,560	8,349	7,829	(1.61)	49	47K	366M
1394/07/04	7,540	7,540	8,013	7,957	4.26	68	71K	563M
1394/07/01	7,631	7,631	7,800	7,632	(4.98)	41	102K	781M
1394/06/30	7,639	7,639	7,639	8,032	(0.11)	1	1K	11M
1394/06/29	7,671	7,671	7,671	8,041	(0.41)	3	5K	38M
1394/06/28	7,672	7,672	7,672	8,074	(0.01)	1	150	1M
1394/06/25	7,673	7,673	7,673	8,075	(0.01)	1	150	1M
1394/06/24	7,674	7,674	7,674	8,076	(0.01)	1	190	1M
1394/06/23	8,120	7,724	8,120	8,077	(0.65)	13	10K	76M
1394/06/22	8,136	8,003	8,136	8,130	4.92	86	139K	1B
1394/06/21	7,750	7,738	7,750	7,749	4.99	61	112K	864M
1394/06/18	7,465	7,465	7,465	7,381	3.81	21	60K	445M
1394/06/17	7,259	7,259	7,259	7,110	2.83	16	44K	322M
1394/06/16	6,730	6,568	7,047	6,914	3.01	31	48K	335M
1394/06/15	6,375	6,375	6,838	6,712	3.06	28	49K	332M
1394/06/14	6,080	6,080	6,718	6,513	1.78	26	30K	198M
1394/06/11	6,593	6,593	6,595	6,399	1.88	19	32K	208M
1394/06/10	6,397	6,300	6,397	6,281	3.09	19	55K	348M
1394/06/09	5,900	5,900	6,260	6,093	2.20	29	105K	637M
1394/06/08	5,810	5,801	5,963	5,962	(0.18)	4	6K	33M
1394/06/04	5,689	5,688	5,689	5,973	(0.2)	2	3K	19M
1394/06/03	5,702	5,702	5,702	5,985	(0.12)	1	2K	11M
1394/06/02	5,970	5,970	5,994	5,992	0.0	3	2K	14M
1394/06/01	5,910	5,711	5,910	5,992	(0.15)	3	6K	32M
1394/05/31	6,150	6,150	6,150	6,001	0.62	1	17K	104M
1394/05/28	6,180	5,700	6,180	5,964	(0.35)	4	7K	38M
1394/05/27	6,083	6,082	6,083	5,985	3.30	26	57K	345M
1394/05/26	5,745	5,745	6,032	5,794	0.85	14	16K	97M
1394/05/25	5,523	5,522	5,523	5,745	(1.15)	2	20K	110M
1394/05/24	5,771	5,538	5,771	5,812	(0.29)	11	5K	29M
1394/05/21	5,769	5,769	5,780	5,829	(0.02)	3	2K	11M
1394/05/19	5,610	5,558	5,610	5,830	(0.34)	9	6K	35M
1394/05/18	5,700	5,611	5,700	5,850	(0.27)	8	6K	32M
1394/05/14	5,980	5,752	5,980	5,866	(3.11)	10	52K	299M
1394/05/13	5,831	5,831	5,850	6,054	(1.35)	7	22K	128M
1394/05/12	5,833	5,833	5,833	6,137	(0.03)	1	500	3M
1394/05/11	5,840	5,840	5,840	6,139	(0.13)	4	2K	12M
1394/05/10	5,845	5,845	5,845	6,147	(0.08)	2	1K	7M
1394/05/06	5,934	5,934	5,934	6,152	(1.5)	3	24K	142M
1394/05/05	5,946	5,946	5,946	6,246	(0.19)	5	3K	18M
1394/05/04	6,100	6,100	6,100	6,258	(0.13)	5	4K	24M
1394/05/03	6,004	5,987	6,004	6,266	(0.57)	3	9K	54M
1394/04/29	6,000	6,000	6,000	6,302	(0.05)	2	740	4M
1394/04/24	6,000	6,000	6,000	6,305	(0.06)	1	1K	7M
1394/04/23	6,012	6,012	6,030	6,309	(0.28)	4	5K	27M
1394/04/22	6,260	6,200	6,500	6,327	(0.17)	6	7K	45M
1394/04/21	6,632	6,232	6,632	6,338	0.33	19	33K	209M
1394/04/20	6,367	6,310	6,523	6,317	1.64	17	70K	444M
1394/04/16	6,329	5,860	6,350	6,215	2.47	36	78K	484M
1394/04/15	6,300	5,985	6,300	6,065	9.42	48	126K	761M
1394/04/09	6,044	5,982	6,044	6,043	4.97	47	179K	1B
1394/04/08	5,982	5,982	5,982	5,757	1.04	4	17K	104M
1394/04/07	5,450	5,440	6,012	5,698	(0.49)	76	195K	1B
1394/04/06	5,750	5,715	6,000	5,726	(4.8)	35	129K	741M
1394/04/03	6,579	5,961	6,579	6,015	(4.13)	27	71K	423M
1394/04/02	6,580	6,110	6,580	6,274	0.0	6	1K	7M
1394/04/01	6,580	6,480	6,580	6,274	0.03	3	653	4M
1394/03/31	6,584	6,584	6,584	6,272	0.0	2	110	724K
1394/03/30	6,274	6,200	6,274	6,272	(0.03)	7	6K	37M
1394/03/27	6,300	6,105	6,580	6,274	(2.17)	49	66K	411M
1394/03/26	6,199	6,199	6,199	6,413	(1.72)	12	26K	159M
1394/03/25	6,799	6,237	6,799	6,525	(0.61)	16	9K	56M
1394/03/24	6,417	6,309	6,417	6,565	(1.14)	12	17K	108M
1394/03/23	6,405	6,405	6,417	6,641	(1.5)	17	23K	146M
1394/03/20	6,412	6,412	6,412	6,742	(0.1)	4	2K	10M
1394/03/17	6,417	6,417	6,417	6,749	(0.07)	1	1K	6M
1394/03/12	6,422	6,422	6,422	6,754	(0.07)	2	1K	7M
1394/03/11	6,438	6,438	6,438	6,759	(0.25)	1	4K	24M
1394/03/09	6,510	6,510	6,510	6,776	(1.11)	8	16K	106M
1394/03/06	6,518	6,518	6,518	6,852	(0.13)	1	2K	13M
1394/03/05	6,523	6,523	6,523	6,861	(0.07)	1	1K	7M
1394/03/04	6,527	6,527	6,527	6,866	(0.06)	2	919	6M
1394/03/02	6,544	6,544	6,544	6,870	(0.26)	5	4K	25M
1394/02/30	6,616	6,616	6,616	6,888	(0.04)	2	904	6M
1394/02/29	6,630	6,622	6,630	6,891	(0.09)	5	2K	11M
1394/02/28	6,624	6,624	6,624	6,897	(0.03)	1	500	3M
1394/02/27	6,999	6,999	6,999	6,899	0.10	1	5K	35M
1394/02/23	6,619	6,619	6,619	6,892	(0.03)	2	410	3M
1394/02/22	6,633	6,632	6,633	6,894	(0.2)	8	4K	25M
1394/02/21	6,634	6,634	6,634	6,908	(0.03)	1	500	3M
1394/02/20	6,642	6,642	6,642	6,910	(0.12)	3	2K	13M
1394/02/19	6,654	6,653	6,655	6,918	(0.17)	7	3K	22M
1394/02/16	6,700	6,700	7,000	6,930	(0.7)	4	13K	85M
1394/02/14	6,738	6,738	6,738	6,979	(0.56)	2	10K	67M
1394/02/13	6,750	6,748	6,750	7,018	(0.16)	10	3K	19M
1394/02/09	6,801	6,801	6,801	7,029	(0.06)	2	1K	8M
1394/02/08	6,810	6,754	7,150	7,033	(0.03)	10	6K	41M
1394/02/01	6,900	6,900	7,000	7,035	(0.04)	7	5K	37M
1394/01/31	6,880	6,880	7,000	7,038	(0.26)	2	7K	49M
1394/01/30	7,198	6,901	7,199	7,056	(1.15)	23	42K	291M
1394/01/29	6,980	6,980	6,983	7,138	(0.96)	22	21K	148M
1394/01/26	7,350	7,000	7,390	7,207	(0.48)	4	10K	72M
1394/01/25	7,273	6,983	7,410	7,242	(0.43)	14	17K	122M
1394/01/23	7,047	7,047	7,490	7,273	(0.91)	13	16K	115M
1394/01/22	7,115	7,115	7,584	7,340	(0.96)	23	21K	152M
1394/01/19	7,244	7,244	7,650	7,411	(1.78)	39	154K	1B
1394/01/17	7,258	7,258	7,258	7,545	(0.2)	3	3K	25M
1394/01/16	7,846	7,244	7,846	7,560	0.20	35	85K	639M
1394/01/15	7,207	7,207	7,807	7,545	0.51	74	173K	1B
1394/01/10	7,207	7,207	7,207	7,507	0.0	1	100	721K
1394/01/09	7,213	7,213	7,213	7,507	(0.08)	4	1K	9M
1393/12/27	7,217	7,217	7,217	7,513	(0.05)	1	850	6M
1393/12/25	7,219	7,219	7,219	7,517	(0.03)	1	412	3M
1393/12/16	7,224	7,224	7,224	7,519	(0.08)	1	1K	9M
1393/12/13	7,226	7,226	7,226	7,525	(0.03)	1	370	3M
1393/12/02	7,235	7,235	7,235	7,527	(0.12)	4	2K	14M
1393/11/29	7,240	7,240	7,240	7,536	(0.07)	2	2K	14M
1393/11/28	7,244	7,244	7,244	7,541	(0.05)	4	2K	13M
1393/11/27	7,845	7,283	7,845	7,545	(0.54)	6	26K	191M
1393/11/21	7,310	7,290	7,310	7,586	(0.09)	5	3K	20M
1393/11/20	7,455	7,454	7,455	7,593	(0.65)	10	32K	237M
1393/11/19	7,428	7,428	7,899	7,643	(1.21)	11	45K	340M
1393/11/18	7,900	7,470	7,900	7,737	(0.12)	9	17K	132M
1393/11/14	7,490	7,490	7,839	7,746	(0.72)	57	26K	194M
1393/11/13	7,940	7,510	7,999	7,802	0.14	8	8K	63M
1393/11/12	7,520	7,505	8,000	7,791	(0.33)	10	11K	82M
1393/11/11	8,099	7,800	8,100	7,817	0.12	11	11K	88M
1393/11/08	7,547	7,547	7,995	7,808	(0.67)	9	21K	157M
1393/11/07	7,632	7,632	7,632	7,861	(1.12)	3	34K	258M
1393/11/04	7,686	7,686	7,686	7,950	(0.7)	9	21K	162M
1393/11/01	7,688	7,688	7,688	8,006	(0.02)	3	640	5M
1393/10/30	7,689	7,689	7,689	8,008	(0.01)	3	550	4M
1393/10/29	7,694	7,694	7,694	8,009	(0.06)	3	2K	15M
1393/10/28	7,699	7,699	7,699	8,014	(0.06)	3	2K	15M
1393/10/27	8,191	7,701	8,191	8,019	(0.02)	3	8K	61M
1393/10/24	7,710	7,706	7,710	8,021	(0.07)	5	2K	18M
1393/10/23	8,150	7,823	8,150	8,027	(1.49)	36	49K	383M
1393/10/22	7,863	7,863	8,510	8,148	(0.51)	28	49K	400M
1393/10/20	7,867	7,867	7,867	8,190	(0.05)	1	2K	13M
1393/10/17	7,894	7,894	7,894	8,194	(0.34)	6	10K	81M
1393/10/16	7,900	7,889	8,270	8,222	0.06	10	33K	272M
1393/10/15	7,901	7,888	8,250	8,217	0.01	8	22K	177M
1393/10/14	8,050	8,050	8,060	8,216	(0.09)	4	5K	42M
1393/10/13	7,950	7,920	8,200	8,223	(0.32)	16	18K	148M
1393/10/10	8,053	8,053	8,330	8,249	0.15	6	18K	148M
1393/10/09	8,490	8,075	8,490	8,237	0.04	9	8K	63M
1393/10/08	8,498	8,170	8,498	8,234	0.02	7	4K	36M
1393/10/07	8,014	8,011	8,300	8,232	(0.11)	8	11K	91M
1393/10/06	8,003	7,990	8,400	8,241	(0.33)	20	24K	195M
1393/10/03	8,000	8,000	8,250	8,268	(0.02)	7	4K	33M
1393/10/01	7,984	7,984	8,250	8,270	(0.55)	26	31K	255M
1393/09/29	8,395	8,014	8,177	8,316	(0.37)	13	11K	91M
1393/09/26	8,525	8,013	8,525	8,347	0.01	14	12K	100M
1393/09/25	8,112	8,110	8,300	8,346	(1.2)	24	36K	296M
1393/09/24	8,180	8,175	8,800	8,447	(0.8)	17	26K	216M
1393/09/23	8,811	8,180	8,811	8,515	(0.06)	24	36K	308M
1393/09/19	8,229	8,229	8,548	8,520	(0.6)	37	32K	265M
1393/09/18	8,300	8,260	8,300	8,571	(0.38)	7	12K	98M
1393/09/17	8,403	8,403	8,980	8,604	(1.7)	21	58K	486M
1393/09/16	8,440	8,430	8,440	8,753	(0.32)	13	10K	81M
1393/09/15	8,587	8,584	9,177	8,781	(1.79)	49	73K	630M
1393/09/12	9,278	8,802	9,278	8,941	0.19	43	59K	533M
1393/09/11	8,800	8,800	9,033	8,924	2.47	44	96K	865M
1393/09/10	8,114	8,114	8,789	8,709	3.05	53	102K	897M
1393/09/09	8,260	8,255	8,737	8,451	(1.71)	22	52K	434M
1393/09/08	8,450	8,360	8,999	8,598	(1.26)	30	62K	526M
1393/09/05	8,550	8,494	8,550	8,708	(1.57)	10	49K	418M
1393/09/04	8,497	8,497	8,497	8,847	(0.05)	4	1K	10M
1393/09/03	8,800	8,500	9,120	8,851	0.52	27	47K	419M
1393/09/02	8,762	8,762	9,050	8,805	(3.53)	39	114K	1B
1393/09/01	9,002	8,768	9,002	9,127	(0.07)	4	4K	37M
1393/08/28	9,002	8,903	9,150	9,133	(0.53)	19	28K	248M
1393/08/27	9,344	9,000	9,345	9,182	2.18	77	253K	2B
1393/08/26	8,987	8,983	8,987	8,986	3.98	38	188K	2B
1393/08/25	8,502	8,223	8,733	8,642	2.91	49	150K	1B
1393/08/24	8,885	8,350	8,885	8,398	(3.44)	39	142K	1B
1393/08/21	9,033	8,542	9,033	8,697	(2.25)	75	193K	2B
1393/08/20	8,899	8,611	8,899	8,897	3.97	111	366K	3B
1393/08/19	8,742	8,742	8,742	8,557	1.80	18	54K	476M
1393/08/18	8,380	8,298	8,453	8,406	3.42	47	152K	1B
1393/08/17	7,950	7,950	8,140	8,128	3.85	85	175K	1B
1393/08/14	8,000	7,800	8,000	7,827	0.82	44	50K	398M
1393/08/11	8,233	7,724	8,233	7,763	(3.51)	111	233K	2B
1393/08/10	7,992	7,986	8,333	8,045	(3.28)	63	123K	987M
1393/08/07	8,347	8,170	8,355	8,318	3.32	113	425K	4B
1393/08/06	8,105	8,105	8,105	8,051	3.30	22	100K	810M
1393/08/05	7,902	7,630	7,902	7,794	2.57	69	289K	2B
1393/08/04	7,672	7,672	7,672	7,599	3.01	35	91K	699M
1393/08/03	7,497	7,390	7,529	7,377	1.89	40	60K	454M
1393/07/30	7,400	7,117	7,401	7,240	(2.33)	43	76K	541M
1393/07/29	7,700	7,400	7,700	7,413	(3.38)	36	117K	867M
1393/07/28	7,835	7,504	7,999	7,672	(0.3)	40	74K	569M
1393/07/27	7,750	7,463	7,880	7,695	(1.0)	30	52K	395M
1393/07/26	7,750	7,537	7,849	7,773	(0.99)	37	31K	234M
1393/07/23	7,950	7,600	7,950	7,851	(0.01)	9	7K	54M
1393/07/22	8,000	7,900	8,020	7,852	0.43	27	24K	189M
1393/07/20	7,850	7,580	7,999	7,818	0.06	64	57K	443M
1393/07/19	7,999	7,658	7,999	7,813	(2.06)	38	85K	662M
1393/07/16	7,709	7,709	7,729	7,977	(0.66)	20	20K	154M
1393/07/15	7,713	7,713	7,713	8,030	(0.05)	5	2K	12M
1393/07/14	8,270	7,821	8,270	8,034	(1.37)	14	44K	343M
1393/07/12	7,853	7,853	8,289	8,146	(0.42)	24	35K	281M
1393/07/09	8,250	8,078	8,288	8,180	1.83	86	141K	1B
1393/07/08	8,000	8,000	8,043	8,033	3.87	38	121K	973M
1393/07/07	7,743	7,477	8,000	7,734	(0.69)	69	201K	2B
1393/07/06	7,551	7,551	8,000	7,788	(0.98)	38	58K	444M
1393/07/05	8,200	7,660	8,200	7,865	(1.43)	43	59K	455M
1393/07/02	8,087	8,087	8,087	7,979	2.61	22	79K	638M
1393/07/01	7,802	7,802	7,926	7,776	2.02	35	63K	496M
1393/06/31	7,697	7,697	7,697	7,622	2.99	52	90K	695M
1393/06/30	7,400	7,400	7,441	7,401	3.44	26	106K	787M
1393/06/29	7,051	6,964	7,400	7,155	(1.36)	34	115K	820M
1393/06/26	7,345	7,031	7,345	7,254	(0.52)	8	19K	133M
1393/06/25	7,100	7,035	7,100	7,292	(0.49)	10	17K	120M
1393/06/24	7,094	7,093	7,400	7,328	(0.81)	14	26K	184M
1393/06/23	7,095	7,095	7,095	7,388	(0.03)	3	900	6M
1393/06/22	7,102	7,101	7,102	7,390	(0.08)	6	2K	17M
1393/06/19	7,120	7,119	7,120	7,396	(0.24)	9	7K	52M
1393/06/18	7,175	7,171	7,400	7,414	(0.72)	18	23K	164M
1393/06/17	7,350	7,331	7,799	7,468	(0.63)	21	39K	286M
1393/06/16	7,368	7,368	7,368	7,515	(2.08)	20	63K	465M
1393/06/15	7,750	7,379	7,750	7,675	(0.14)	13	5K	39M
1393/06/12	7,800	7,666	7,800	7,686	1.77	61	77K	596M
1393/06/11	7,460	7,452	7,880	7,552	(2.71)	52	82K	614M
1393/06/10	7,850	7,501	8,088	7,762	(0.65)	35	36K	279M
1393/06/09	7,799	7,700	7,820	7,813	3.90	92	333K	3B
1393/06/08	7,575	7,575	7,575	7,520	3.24	25	98K	744M
1393/06/05	7,284	7,284	7,284	7,284	4.00	53	201K	1B
1393/06/04	7,167	7,167	7,167	7,004	1.63	7	49K	352M
1393/06/03	7,009	7,009	7,009	6,892	2.26	10	69K	481M
1393/06/02	6,931	6,931	6,931	6,740	1.13	6	34K	235M
1393/06/01	6,834	6,834	6,834	6,665	1.42	5	43K	295M
1393/05/29	6,700	6,700	6,721	6,572	1.69	26	52K	351M
1393/05/28	6,361	6,322	6,361	6,463	(0.39)	14	21K	133M
1393/05/27	6,550	6,360	6,574	6,488	(0.92)	8	40K	254M
1393/05/26	6,599	6,321	6,599	6,548	(0.44)	14	19K	118M
1393/05/25	6,571	6,570	6,959	6,577	(3.89)	49	119K	783M
1393/05/22	6,901	6,625	6,901	6,843	(0.84)	8	28K	186M
1393/05/21	7,080	6,901	7,080	6,901	0.12	3	5K	37M
1393/05/20	6,705	6,705	7,068	6,893	1.41	38	64K	443M
1393/05/19	6,540	6,540	6,540	6,797	(0.22)	13	7K	44M
1393/05/18	6,809	6,796	6,809	6,812	0.0	6	414	3M
1393/05/15	6,995	6,638	6,996	6,812	(1.48)	24	50K	332M
1393/05/14	6,815	6,744	7,000	6,914	(1.57)	28	49K	331M
1393/05/13	6,925	6,878	6,925	7,024	(1.95)	9	60K	416M
1393/05/12	7,026	6,955	7,388	7,164	(1.1)	42	77K	549M
1393/05/11	7,244	7,244	7,245	7,244	(3.99)	57	170K	1B
1393/05/06	7,742	7,150	7,742	7,545	1.34	115	224K	2B
1393/05/05	7,488	7,488	7,488	7,445	3.40	19	103K	771M
1393/05/04	7,200	7,200	7,201	7,200	(32.25)	38	204K	1B
1393/04/23	10,683	10,683	10,683	11,128	0.0	3	40	427K
1393/04/22	10,683	10,683	10,683	11,128	0.0	1	95	1M
1393/04/21	10,683	10,683	10,683	11,128	0.0	2	12	128K
1393/04/18	10,683	10,683	10,683	11,128	0.0	1	1	11K
1393/04/16	10,683	10,683	10,683	11,128	0.0	1	100	1M
1393/04/14	10,687	10,687	10,687	11,128	(0.04)	6	1K	12M
1393/04/11	10,688	10,688	10,688	11,132	(0.01)	8	236	3M
1393/03/31	10,690	10,690	10,690	11,133	(0.02)	1	470	5M
1393/03/27	10,690	10,690	10,690	11,135	0.0	3	135	1M
1393/03/19	10,690	10,690	10,690	11,135	0.0	1	100	1M
1393/03/11	10,691	10,691	10,691	11,135	(0.01)	1	375	4M
1393/03/03	10,692	10,692	10,692	11,136	(0.01)	1	150	2M
1393/02/02	10,692	10,692	10,692	11,137	0.0	1	100	1M
1393/01/20	10,697	10,697	10,697	11,137	(0.04)	1	1K	14M
1393/01/19	10,697	10,697	10,697	11,142	0.0	1	100	1M
1393/01/18	10,714	10,714	10,714	11,142	(0.16)	1	5K	54M
1393/01/17	10,716	10,716	10,716	11,160	(0.02)	1	650	7M
1393/01/16	10,717	10,717	10,717	11,162	(0.01)	2	250	3M
1393/01/05	10,717	10,717	10,717	11,163	0.0	1	92	986K
1392/12/28	10,718	10,718	10,718	11,163	(0.01)	1	250	3M
1392/12/25	10,718	10,718	10,718	11,164	0.0	1	10	107K
1392/12/24	10,734	10,734	10,734	11,164	(0.15)	4	5K	50M
1392/12/14	10,734	10,734	10,734	11,181	0.0	1	10	107K
1392/12/06	10,772	10,772	10,772	11,181	(0.35)	5	10K	112M
1392/12/05	10,772	10,772	10,772	11,220	0.0	1	100	1M
1392/12/04	11,017	11,017	11,018	11,220	(2.23)	28	67K	742M
1392/11/30	11,018	11,018	11,018	11,476	(0.01)	1	200	2M
1392/11/28	11,026	11,026	11,026	11,477	(0.07)	5	2K	22M
1392/11/27	11,029	11,029	11,029	11,485	(0.03)	1	907	10M
1392/11/26	11,040	11,040	11,040	11,488	(0.1)	2	3K	33M
1392/11/20	11,040	11,040	11,040	11,499	(0.01)	1	190	2M
1392/11/19	11,040	11,040	11,040	11,500	0.0	1	100	1M
1392/11/16	11,042	11,042	11,042	11,500	(0.02)	2	502	6M
1392/11/14	11,057	11,057	11,057	11,502	(0.13)	2	4K	43M
1392/11/13	11,058	11,058	11,058	11,517	(0.01)	1	180	2M
1392/11/12	11,172	11,172	11,700	11,518	(1.02)	28	37K	415M
1392/11/09	11,800	11,174	11,800	11,637	(0.02)	7	5K	59M
1392/11/08	11,233	11,233	11,235	11,639	(0.53)	19	16K	181M
1392/11/07	11,252	11,252	11,252	11,701	(0.16)	4	5K	56M
1392/11/06	11,312	11,312	11,313	11,720	(0.53)	13	16K	182M
1392/11/05	11,590	11,410	11,600	11,783	(0.85)	22	32K	364M
1392/11/02	11,356	11,356	12,298	11,884	0.46	24	34K	408M
1392/11/01	12,350	11,520	12,350	11,829	(0.43)	37	31K	368M
1392/10/30	12,202	11,300	12,202	11,880	1.25	62	74K	891M
1392/10/28	11,436	11,436	12,388	11,733	(1.5)	61	208K	2B
1392/10/25	11,496	11,496	11,996	11,912	(0.52)	21	16K	182M
1392/10/24	12,000	11,613	12,000	11,974	(1.01)	29	52K	616M
1392/10/23	11,650	11,650	12,400	12,096	(0.26)	27	69K	836M
1392/10/22	11,775	11,775	12,450	12,127	(1.13)	18	38K	448M
1392/10/21	12,016	11,801	12,700	12,265	(0.14)	59	74K	904M
1392/10/18	11,401	11,401	12,344	12,282	3.47	78	186K	2B
1392/10/17	12,500	11,700	12,500	11,870	(1.32)	8	59K	691M
1392/10/16	11,755	11,750	12,101	12,029	(1.72)	59	87K	1B
1392/10/15	11,973	11,907	12,021	12,239	(1.32)	61	41K	488M
1392/10/14	12,200	11,956	12,488	12,403	(0.41)	31	28K	338M
1392/10/11	13,000	12,199	13,210	12,454	(1.99)	65	66K	807M
1392/10/09	12,777	12,710	12,777	12,707	3.43	44	104K	1B
1392/10/08	12,000	11,734	12,710	12,286	0.52	185	517K	6B
1392/10/07	12,213	12,213	12,450	12,222	(3.92)	74	130K	2B
1392/10/04	13,348	12,390	13,348	12,721	(1.43)	48	66K	830M
1392/10/03	12,910	12,800	12,910	12,906	3.96	112	257K	3B
1392/10/01	12,415	12,200	12,415	12,414	3.99	101	237K	3B
1392/09/30	11,939	11,895	11,939	11,938	3.99	92	308K	4B
1392/09/27	11,480	11,090	11,728	11,480	1.77	60	117K	1B
1392/09/26	11,399	10,721	11,430	11,280	2.63	123	168K	2B
1392/09/25	10,791	10,700	11,018	10,991	3.74	138	186K	2B
1392/09/24	10,399	10,300	10,727	10,595	2.71	159	292K	3B
1392/09/23	10,302	10,302	10,600	10,315	(3.88)	92	131K	1B
1392/09/20	10,790	10,460	10,790	10,731	3.42	152	170K	2B
1392/09/19	10,392	9,800	10,392	10,376	3.83	88	346K	4B
1392/09/18	10,115	10,115	10,115	9,993	2.75	32	83K	840M
1392/09/17	9,550	9,550	9,900	9,726	(2.22)	155	196K	2B
1392/09/16	9,579	9,579	9,579	9,947	(0.31)	12	9K	91M
1392/09/13	10,246	9,458	10,246	9,978	1.28	100	168K	2B
1392/09/12	9,852	9,850	9,852	9,852	3.99	168	388K	4B
1392/09/11	9,483	9,300	9,483	9,474	3.89	37	119K	1B
1392/09/10	9,293	9,293	9,293	9,119	2.05	30	62K	577M
1392/09/09	8,616	8,616	9,334	8,936	(0.43)	151	399K	4B
1392/09/06	8,887	8,887	8,887	8,975	(3.05)	37	92K	820M
1392/09/05	9,299	9,202	9,300	9,257	(3.42)	33	148K	1B
1392/09/04	9,750	9,433	10,000	9,585	(2.45)	52	94K	897M
1392/09/03	10,000	9,702	10,510	9,826	(2.77)	160	279K	3B
1392/09/02	10,106	10,106	10,106	10,106	(4.0)	23	135K	1B
1392/08/29	10,109	10,109	10,109	10,527	(0.03)	3	1K	10M
1392/08/28	10,114	10,114	10,114	10,530	(0.05)	2	2K	15M
1392/08/27	10,114	10,114	10,114	10,535	0.0	1	111	1M
1392/08/26	10,151	10,151	10,151	10,535	(0.36)	7	11K	112M
1392/08/25	10,188	10,188	10,188	10,573	(0.37)	8	11K	112M
1392/08/21	10,367	10,367	10,367	10,612	(1.72)	50	52K	542M
1392/08/20	10,377	10,377	10,377	10,798	(0.1)	2	3K	32M
1392/08/19	10,379	10,379	10,379	10,809	(0.02)	1	500	5M
1392/08/18	10,412	10,412	10,412	10,811	(0.31)	3	9K	99M
1392/08/15	10,414	10,414	10,414	10,845	(0.02)	3	446	5M
1392/08/14	10,419	10,419	10,419	10,847	(0.06)	3	2K	18M
1392/08/13	10,456	10,456	10,456	10,853	(0.35)	7	11K	111M
1392/08/12	10,474	10,474	11,290	10,891	(0.17)	14	5K	55M
1392/08/11	11,146	11,000	11,146	10,910	1.79	68	56K	626M
1392/08/08	10,688	10,688	11,500	10,718	(3.73)	84	351K	4B
1392/08/05	10,688	10,688	10,688	11,133	0.0	1	1	11K
1392/08/01	10,688	10,688	10,688	11,133	0.0	3	35	374K
1392/07/30	10,688	10,688	10,688	11,133	0.0	2	51	545K
1392/07/29	10,759	10,759	10,759	11,133	(0.66)	6	20K	215M
1392/07/28	10,761	10,761	10,761	11,207	(0.02)	2	507	5M
1392/07/27	10,773	10,773	10,773	11,209	(0.11)	3	3K	34M
1392/07/23	10,792	10,792	10,792	11,221	(0.18)	5	5K	57M
1392/07/22	11,199	10,899	11,285	11,241	(0.99)	35	34K	369M
1392/07/21	11,755	10,851	11,755	11,353	0.44	205	371K	4B
1392/07/20	11,303	11,303	11,303	11,303	3.99	52	127K	1B
1392/07/17	10,959	10,959	10,959	10,869	3.14	12	95K	1B
1392/07/16	10,598	10,598	10,598	10,538	3.40	6	103K	1B
1392/07/15	10,408	10,408	10,408	10,191	1.83	15	55K	577M
1392/07/14	10,201	10,201	10,201	10,008	2.03	6	61K	627M
1392/07/13	9,810	9,810	9,810	9,809	3.99	39	120K	1B
1392/07/10	9,559	9,559	9,559	9,433	2.62	56	79K	759M
1392/07/09	9,298	9,298	9,298	9,192	2.81	16	85K	790M
1392/07/08	9,147	9,147	9,147	8,941	1.65	19	50K	458M
1392/07/07	9,004	9,004	9,004	8,796	1.59	40	48K	436M
1392/07/06	8,501	8,501	8,841	8,658	17.09	52	148K	1B
1392/07/01	7,620	7,620	7,620	7,394	0.91	11	28K	212M
1392/06/31	7,571	7,570	7,571	7,327	0.65	27	19K	147M
1392/06/30	7,492	7,199	7,493	7,280	1.04	36	34K	256M
1392/06/27	7,437	7,437	7,437	7,205	0.76	18	23K	170M
1392/06/26	7,366	7,366	7,366	7,151	0.96	18	29K	215M
1392/06/25	7,320	7,320	7,329	7,083	0.50	11	15K	111M
1392/06/24	7,263	7,033	7,263	7,048	0.92	34	28K	205M
1392/06/23	7,030	7,030	7,033	6,984	3.27	31	99K	696M
1392/06/20	6,858	6,401	6,858	6,763	2.55	49	111K	753M
1392/06/19	6,835	6,835	6,835	6,595	0.33	4	10K	69M
1392/06/18	6,736	6,736	6,736	6,573	1.48	9	45K	301M
1392/06/17	6,648	6,648	6,648	6,477	1.31	11	40K	266M
1392/06/16	6,578	6,578	6,578	6,393	1.08	14	32K	212M
1392/06/13	6,490	6,490	6,490	6,325	1.35	7	41K	264M
1392/06/12	6,458	6,458	6,458	6,241	0.50	2	15K	97M
1392/06/10	6,458	6,458	6,458	6,210	0.0	1	1	6K
1392/06/09	6,414	6,414	6,414	6,210	0.68	9	21K	132M
1392/06/06	5,858	5,857	6,340	6,168	1.16	39	88K	545M
1392/06/05	6,098	5,880	6,115	6,097	3.69	22	114K	698M
1392/06/04	5,850	5,809	6,080	5,880	(2.83)	29	128K	753M
1392/06/03	5,999	5,770	6,215	6,051	1.26	22	102K	622M
1392/06/02	5,968	5,968	6,076	5,976	2.28	27	85K	515M
1392/05/30	5,624	5,624	5,847	5,843	(0.26)	14	33K	189M
1392/05/29	5,791	5,649	5,867	5,858	(0.44)	6	17K	95M
1392/05/28	5,576	5,576	6,000	5,884	1.31	40	115K	680M
1392/05/16	5,604	5,604	5,899	5,808	(0.29)	2	12K	68M
1392/05/15	5,720	5,707	6,000	5,825	(2.0)	23	66K	377M
1392/05/14	6,141	5,807	6,142	5,944	0.64	21	30K	179M
1392/05/13	6,072	6,072	6,072	5,906	1.15	7	35K	213M
1392/05/12	5,500	5,500	5,919	5,839	2.58	25	90K	532M
1392/05/09	5,632	5,632	5,985	5,692	(2.97)	46	200K	1B
1392/05/07	5,772	5,772	5,859	5,866	(2.43)	28	74K	426M
1392/05/06	6,000	5,859	6,000	6,012	(1.49)	23	47K	277M
1392/05/05	6,158	5,701	6,158	6,103	3.06	82	219K	1B
1392/05/02	6,036	6,036	6,036	5,922	2.03	22	62K	372M
1392/05/01	5,970	5,970	5,970	5,804	1.10	3	33K	198M
1392/04/31	5,743	5,743	5,743	5,741	3.95	52	120K	687M
1392/04/30	5,664	5,664	5,664	5,523	1.40	9	42K	240M
1392/04/29	5,627	5,627	5,627	5,447	0.67	1	20K	113M
1392/04/26	5,532	5,532	5,532	5,411	1.71	2	52K	287M
1392/04/25	5,454	5,454	5,454	5,320	1.43	9	44K	238M
1392/04/24	5,190	5,114	5,397	5,245	105.12	41	246K	1B
1392/04/18	2,919	2,919	2,919	2,807	0.0	1	525	2M
1392/04/17	2,914	2,914	2,914	2,807	0.18	1	5K	15M
1392/02/11	2,914	2,914	2,914	2,802	0.0	1	360	1M
1392/02/10	2,908	2,908	2,908	2,802	0.18	2	6K	17M
1392/02/09	2,906	2,906	2,906	2,797	0.07	1	2K	6M
1392/02/08	2,877	2,877	2,877	2,795	1.01	3	31K	89M
1392/02/07	2,877	2,877	2,877	2,767	0.0	1	35	101K
1392/02/04	2,866	2,866	2,866	2,767	0.40	3	13K	36M
1392/02/02	2,864	2,864	2,864	2,756	0.07	2	2K	5M
1392/01/31	2,820	2,820	2,820	2,754	1.55	18	46K	131M
1392/01/28	2,801	2,800	2,801	2,712	0.15	3	5K	14M
1392/01/27	2,790	2,790	2,790	2,708	0.93	20	29K	80M
1392/01/26	2,778	2,778	2,778	2,683	0.41	8	12K	35M
1392/01/24	2,742	2,742	2,742	2,672	1.33	11	41K	111M
1392/01/21	2,710	2,710	2,710	2,637	1.19	3	35K	96M
1392/01/20	2,698	2,698	2,698	2,606	0.42	1	13K	34M
1392/01/19	2,695	2,695	2,695	2,595	0.12	2	4K	11M
1392/01/18	2,673	2,673	2,673	2,592	0.82	3	25K	67M
1392/01/17	2,672	2,672	2,672	2,571	0.04	1	1K	3M
1392/01/14	2,660	2,660	2,661	2,570	0.43	7	13K	35M
1392/01/11	2,642	2,642	2,642	2,559	0.71	5	22K	57M
1392/01/10	2,617	2,617	2,617	2,541	0.95	8	29K	75M
1392/01/07	2,530	2,530	2,565	2,517	2.03	18	67K	172M
1392/01/06	2,540	2,500	2,540	2,467	0.98	11	32K	80M
1392/01/05	2,490	2,490	2,523	2,443	0.70	16	24K	62M
1391/12/28	2,402	2,402	2,498	2,426	1.00	20	57K	140M
1391/12/27	2,440	2,440	2,452	2,402	1.87	25	60K	147M
1391/12/26	2,428	2,428	2,428	2,358	0.99	17	30K	73M
1391/12/23	2,411	2,411	2,411	2,335	0.69	6	22K	52M
1391/12/22	2,364	2,364	2,364	2,319	1.98	10	61K	144M
1391/12/21	2,354	2,354	2,354	2,274	0.44	7	13K	31M
1391/12/20	2,343	2,343	2,343	2,264	0.49	7	15K	35M
1391/12/19	2,327	2,327	2,327	2,253	0.67	7	20K	48M
1391/12/16	2,315	2,315	2,315	2,238	0.54	6	16K	37M
1391/12/15	2,226	2,226	2,226	2,226	3.97	18	136K	302M
1391/12/08	2,223	2,223	2,223	2,141	0.14	3	4K	10M
1391/12/07	2,220	2,220	2,220	2,138	0.14	3	4K	8M
1391/12/02	2,217	2,217	2,217	2,135	0.14	1	4K	9M
1391/11/29	2,215	2,215	2,215	2,132	0.09	2	3K	6M
1391/11/28	2,203	2,203	2,203	2,130	0.52	5	16K	36M
1391/11/25	2,196	2,196	2,196	2,119	0.33	3	10K	22M
1391/11/24	2,190	2,190	2,190	2,112	0.28	4	9K	20M
1391/11/23	2,164	2,161	2,164	2,106	1.20	9	37K	79M
1391/11/21	2,161	2,161	2,161	2,081	0.14	2	4K	9M
1391/11/18	2,156	2,156	2,156	2,078	0.19	5	5K	11M
1391/11/17	2,151	2,151	2,151	2,074	0.24	6	7K	15M
1391/11/16	2,148	2,148	2,148	2,069	0.15	4	4K	9M
1391/11/15	2,121	2,121	2,121	2,066	1.27	8	39K	83M
1391/11/14	2,097	2,097	2,097	2,040	1.14	9	34K	72M
1391/11/11	2,092	2,092	2,092	2,017	0.25	2	8K	17M
1391/11/09	2,049	2,049	2,049	2,012	2.08	20	63K	129M
1391/11/08	1,985	1,980	1,986	1,971	3.19	17	98K	194M
1391/11/07	1,911	1,900	1,911	1,910	3.92	25	137K	262M
1391/11/04	1,854	1,850	1,854	1,838	3.08	15	93K	173M
1391/11/03	1,829	1,808	1,829	1,783	1.36	19	42K	77M
1391/11/02	1,823	1,823	1,823	1,759	0.34	4	10K	18M
1391/11/01	1,821	1,821	1,821	1,753	0.11	1	4K	7M
1391/10/30	1,814	1,814	1,814	1,751	0.34	2	11K	19M
1391/10/24	1,808	1,808	1,808	1,745	0.35	2	10K	18M
1391/10/20	1,808	1,808	1,808	1,739	0.0	1	6	11K
1391/10/19	1,769	1,769	1,769	1,739	2.23	5	68K	121M
1391/10/18	1,769	1,769	1,769	1,701	0.0	1	1	2K
1391/10/13	1,636	1,636	1,701	1,701	12.28	3	3K	5M
1391/10/12	1,575	1,575	1,575	1,515	0.0	1	420	662K
1391/10/11	1,574	1,574	1,574	1,515	0.07	1	3K	5M
1391/10/10	1,572	1,572	1,572	1,514	0.13	2	4K	6M
1391/10/09	1,567	1,567	1,567	1,512	0.33	2	9K	15M
1391/10/06	1,566	1,566	1,566	1,507	0.07	1	2K	4M
1391/10/05	1,561	1,561	1,561	1,506	0.33	1	10K	16M
1391/10/04	1,561	1,561	1,561	1,501	0.0	1	24	37K
1391/10/03	1,560	1,560	1,560	1,501	0.07	2	2K	2M
1391/09/28	1,558	1,558	1,558	1,500	0.07	1	2K	4M
1391/09/27	1,557	1,557	1,557	1,499	0.07	1	3K	5M
1391/09/26	1,441	1,441	1,498	1,498	12.21	3	8K	11M
1391/09/25	1,388	1,388	1,388	1,335	0.0	1	420	583K
1391/09/21	1,386	1,386	1,386	1,335	0.15	2	4K	6M
1391/09/07	1,385	1,385	1,385	1,333	0.08	1	3K	4M
1391/08/30	1,385	1,385	1,385	1,332	0.0	1	23	32K
1391/08/28	1,385	1,385	1,385	1,332	0.0	1	1	1K
1391/08/23	1,381	1,381	1,381	1,332	0.30	2	10K	14M
1391/08/16	1,371	1,371	1,371	1,328	0.68	4	22K	30M
1391/08/15	1,371	1,371	1,371	1,319	0.0	2	240	329K
1391/08/10	1,365	1,365	1,365	1,319	0.46	2	14K	20M
1391/08/02	1,362	1,362	1,362	1,313	0.23	3	6K	8M
1391/07/30	1,355	1,355	1,355	1,310	0.54	4	17K	23M
1391/07/26	1,353	1,353	1,353	1,303	0.15	1	5K	7M
1391/07/23	1,348	1,348	1,348	1,301	0.31	3	10K	13M
1391/07/22	1,300	1,300	1,300	1,297	0.0	1	60	78K
1391/07/19	1,347	1,347	1,347	1,297	0.08	2	1K	2M
1391/07/17	1,343	1,343	1,343	1,296	0.31	3	11K	14M
1391/07/16	1,339	1,339	1,339	1,292	0.31	1	10K	13M
1391/07/12	1,339	1,339	1,339	1,288	0.0	1	177	237K
1391/07/11	1,322	1,317	1,322	1,288	1.26	7	39K	52M
1391/07/10	1,317	1,317	1,317	1,272	0.39	1	11K	14M
1391/07/08	1,317	1,317	1,317	1,267	0.0	1	100	132K
1391/07/04	1,316	1,316	1,316	1,267	0.08	1	2K	3M
1391/07/02	1,316	1,316	1,316	1,266	0.0	1	1K	1M
1391/06/29	1,314	1,314	1,314	1,266	0.16	1	5K	6M
1391/06/28	1,230	1,230	1,308	1,264	0.48	5	15K	20M
1391/06/20	1,300	1,300	1,300	1,258	0.48	3	14K	19M
1391/06/18	1,250	1,250	1,250	1,252	0.0	1	39	49K
1391/06/15	1,250	1,250	1,250	1,252	0.0	2	5K	7M
1391/06/14	1,250	1,250	1,250	1,252	0.0	1	900	1M
1391/06/04	1,211	1,205	1,211	1,252	(0.24)	3	9K	11M
1391/05/28	1,210	1,210	1,210	1,255	(0.24)	1	8K	10M
1391/05/21	1,220	1,210	1,220	1,258	(0.16)	2	6K	7M
1391/05/18	1,250	1,220	1,250	1,260	0.0	2	1K	1M
1391/05/17	1,250	1,250	1,250	1,260	0.0	2	5K	6M
1391/05/15	1,310	1,310	1,310	1,260	0.0	1	14	18K
1391/05/02	1,211	1,211	1,211	1,260	0.0	1	1K	1M
1391/04/31	1,211	1,211	1,211	1,260	(0.08)	1	2K	3M
1391/04/27	1,309	1,309	1,309	1,261	0.16	12	4K	5M
1391/04/25	1,250	1,250	1,301	1,259	0.48	7	19K	25M
1391/04/12	1,353	1,353	1,353	1,403	(0.43)	5	13K	17M
1391/03/22	1,465	1,460	1,465	1,409	0.0	2	765	1M
1391/03/20	1,400	1,400	1,400	1,409	0.0	1	2K	3M
1391/03/13	1,400	1,400	1,400	1,409	0.0	1	2K	3M
1391/03/10	1,400	1,400	1,400	1,409	0.0	1	2	3K
1391/03/06	1,361	1,361	1,361	1,409	(0.14)	2	4K	6M
1391/03/03	1,388	1,361	1,388	1,411	(0.14)	6	6K	8M
1391/03/02	1,400	1,400	1,400	1,413	0.0	1	650	910K
1391/03/01	1,400	1,400	1,400	1,413	0.0	1	200	280K
1391/02/26	1,468	1,468	1,468	1,413	0.07	2	2K	3M
1391/02/25	1,430	1,430	1,468	1,412	0.0	3	2K	3M
1391/02/24	1,430	1,358	1,430	1,412	(0.14)	4	5K	7M
1391/02/23	1,360	1,360	1,360	1,414	(0.14)	2	5K	7M
1391/02/09	1,370	1,370	1,370	1,416	(0.07)	1	3K	4M
1391/02/05	1,381	1,380	1,381	1,417	(0.07)	4	5K	7M
1391/02/04	1,400	1,400	1,400	1,418	0.0	1	3K	4M
1391/02/03	1,380	1,380	1,380	1,418	(0.14)	4	5K	7M
1391/01/29	1,450	1,420	1,450	1,420	0.0	3	3K	5M
1391/01/28	1,380	1,380	1,482	1,420	(0.42)	8	21K	29M
1391/01/27	1,380	1,380	1,400	1,426	(0.28)	14	15K	21M
1391/01/26	1,391	1,380	1,399	1,430	(0.35)	7	13K	19M
1391/01/22	1,400	1,395	1,400	1,435	(0.42)	7	15K	22M
1391/01/21	1,440	1,440	1,440	1,441	0.0	1	500	720K
1391/01/20	1,396	1,392	1,396	1,441	(0.21)	3	7K	10M
1391/01/19	1,487	1,392	1,487	1,444	0.0	5	5K	7M
1391/01/16	1,450	1,450	1,450	1,444	0.0	1	3K	4M
1390/12/27	1,489	1,489	1,489	1,444	0.07	1	2K	3M
1390/12/24	1,444	1,444	1,444	1,443	3.89	19	119K	172M
1390/12/23	1,441	1,441	1,441	1,389	0.22	3	7K	11M
1390/12/20	1,428	1,428	1,428	1,386	0.87	3	17K	25M
1390/12/15	1,416	1,416	1,416	1,374	0.88	4	17K	24M
1390/11/18	2,070	1,971	2,070	2,043	(0.39)	11	14K	28M
1390/11/17	2,080	1,980	2,080	2,051	0.0	4	808	2M
1390/11/16	2,051	2,051	2,051	2,051	0.0	8	23K	47M
1390/11/15	2,051	2,051	2,051	2,051	3.95	16	89K	182M
1390/11/12	2,044	2,044	2,044	1,973	0.36	2	7K	15M
1390/11/09	2,022	2,022	2,022	1,966	1.08	6	22K	45M
1390/11/08	2,013	2,013	2,013	1,945	0.46	3	9K	18M
1390/11/05	1,942	1,929	1,942	1,936	0.0	4	7K	13M
1390/11/01	2,008	2,008	2,008	1,936	0.26	3	6K	11M
1390/10/28	2,004	1,938	2,004	1,931	0.21	2	4K	8M
1390/10/27	2,002	2,002	2,002	1,927	0.10	2	2K	4M
1390/10/26	1,929	1,929	1,998	1,925	0.16	5	5K	10M
1390/10/21	1,950	1,919	1,995	1,922	0.16	4	11K	21M
1390/10/20	1,860	1,858	1,860	1,919	(0.1)	2	3K	6M
1390/10/19	1,857	1,857	1,922	1,921	(0.05)	3	7K	13M
1390/10/18	1,857	1,857	1,857	1,922	(0.05)	1	1K	2M
1390/10/17	1,982	1,982	1,982	1,923	0.89	15	18K	36M
1390/10/14	1,856	1,856	1,929	1,906	2.75	7	58K	112M
1390/10/12	1,782	1,782	1,782	1,855	0.0	1	542	966K
1390/10/10	1,918	1,918	1,924	1,855	0.22	3	5K	10M
1390/10/07	1,813	1,813	1,923	1,851	0.05	3	1K	2M
1390/10/06	1,801	1,801	1,801	1,850	(0.05)	1	910	2M
1390/10/05	1,851	1,850	1,851	1,851	0.0	4	15K	28M
1390/10/04	1,814	1,814	1,814	1,851	0.0	1	366	664K
1390/09/30	1,910	1,910	1,919	1,851	0.22	2	4K	9M
1390/09/29	1,798	1,798	1,798	1,847	(0.27)	1	7K	13M
1390/09/26	1,799	1,799	1,801	1,852	(0.8)	7	19K	33M
1390/09/22	1,840	1,840	1,939	1,867	0.05	3	3K	6M
1390/09/19	1,809	1,809	1,881	1,866	3.15	12	65K	123M
1390/09/16	1,851	1,851	1,851	1,809	1.63	14	33K	61M
1390/09/13	1,754	1,754	1,792	1,780	3.25	18	84K	149M
1390/09/12	1,725	1,721	1,770	1,724	0.12	12	18K	32M
1390/09/08	1,735	1,731	1,750	1,722	0.12	6	11K	19M
1390/09/07	1,749	1,680	1,749	1,720	(1.71)	19	66K	112M
1390/09/06	1,800	1,715	1,800	1,750	0.11	4	7K	13M
1390/09/05	1,781	1,716	1,790	1,748	(1.85)	17	80K	140M
1390/09/02	1,812	1,775	1,812	1,781	1.60	24	54K	98M
1390/09/01	1,860	1,744	1,887	1,753	(3.47)	28	156K	274M
1390/08/30	1,800	1,775	1,883	1,816	(1.73)	22	41K	73M
1390/08/29	1,847	1,847	1,850	1,848	(3.9)	38	86K	159M
1390/08/28	1,993	1,914	1,993	1,923	(11.22)	11	2K	3M
1390/08/18	2,080	2,080	2,080	2,166	0.0	2	230	478K
1390/08/11	2,083	2,083	2,083	2,166	(0.14)	1	2K	5M
1390/07/30	2,084	2,084	2,084	2,169	(0.05)	1	1K	3M
1390/07/27	2,086	2,086	2,086	2,170	(0.09)	2	2K	4M
1390/07/26	2,238	2,090	2,238	2,172	0.74	46	194K	421M
1390/07/25	2,188	2,188	2,188	2,156	2.47	12	50K	108M
1390/07/24	2,079	2,079	2,109	2,104	3.75	81	141K	297M
1390/07/23	2,028	2,028	2,028	2,028	4.00	27	105K	213M
1390/07/20	1,965	1,950	1,968	1,950	3.01	21	63K	124M
1390/07/19	1,946	1,946	1,946	1,893	1.12	5	23K	44M
1390/07/18	1,872	1,872	1,872	1,872	4.00	2	101	189K
1390/07/17	1,872	1,872	1,872	1,800	0.0	1	1	2K
1390/07/16	1,872	1,872	1,872	1,800	0.0	1	90	168K
1390/07/12	1,870	1,870	1,870	1,800	0.06	1	1K	2M
1390/07/10	1,868	1,868	1,868	1,799	0.11	1	3K	5M
1390/07/09	1,853	1,853	1,853	1,797	0.84	2	17K	32M
1390/07/05	1,852	1,852	1,852	1,782	0.06	2	1K	3M
1390/06/28	1,848	1,848	1,848	1,781	0.23	2	5K	8M
1390/06/23	1,812	1,812	1,812	1,777	1.95	4	40K	72M
1390/06/22	1,781	1,781	1,781	1,743	1.75	8	35K	62M
1390/06/14	1,779	1,779	1,779	1,713	0.12	1	2K	4M
1390/06/13	1,763	1,763	1,763	1,711	0.88	5	18K	32M
1390/06/08	1,745	1,745	1,754	1,696	0.53	4	11K	20M
1390/06/07	1,746	1,746	1,746	1,687	0.48	6	10K	17M
1390/06/06	1,700	1,700	1,744	1,679	0.12	3	6K	10M
1390/06/05	1,690	1,690	1,737	1,677	0.36	5	12K	21M
1390/06/02	1,640	1,635	1,640	1,671	(0.3)	4	10K	16M
1390/06/01	1,645	1,640	1,645	1,676	(0.3)	5	10K	16M
1390/05/30	1,625	1,625	1,700	1,681	0.06	5	13K	22M
1390/05/29	1,640	1,640	1,640	1,680	(0.06)	1	2K	4M
1390/05/26	1,650	1,650	1,700	1,681	0.12	4	11K	19M
1390/05/25	1,700	1,700	1,700	1,679	0.0	2	851	1M
1390/05/23	1,641	1,625	1,641	1,679	(0.47)	10	13K	21M
1390/05/22	1,700	1,700	1,700	1,687	0.06	2	4K	6M
1390/05/19	1,700	1,700	1,700	1,686	0.0	1	2K	4M
1390/05/15	1,686	1,686	1,686	1,686	0.0	2	670	1M
1390/05/11	1,670	1,633	1,670	1,686	(0.12)	3	4K	6M
1390/05/10	1,650	1,630	1,670	1,688	(0.35)	5	10K	16M
1390/05/09	1,660	1,638	1,660	1,694	(0.59)	9	15K	25M
1390/05/08	1,700	1,671	1,700	1,704	(0.06)	8	9K	14M
1390/05/05	1,657	1,656	1,671	1,705	(0.93)	7	21K	35M
1390/05/02	1,663	1,663	1,664	1,721	(0.23)	5	6K	9M
1390/05/01	1,667	1,666	1,667	1,725	(0.46)	3	10K	17M
1390/04/14	2,001	2,001	2,073	2,033	0.20	8	23K	46M
1390/04/13	1,991	1,991	1,991	2,029	(0.05)	1	1K	2M
1390/04/12	1,978	1,977	1,978	2,030	(1.41)	6	28K	56M
1390/04/11	2,070	1,990	2,070	2,059	(0.39)	13	38K	78M
1390/04/08	2,049	2,049	2,100	2,067	0.44	22	63K	131M
1390/04/07	2,024	2,024	2,099	2,058	2.54	11	55K	113M
1390/03/18	1,944	1,934	1,944	2,007	(0.35)	3	8K	15M
1390/03/17	2,000	1,970	2,000	2,014	(0.4)	5	17K	35M
1390/03/16	1,965	1,962	1,965	2,022	(0.15)	3	4K	9M
1390/03/11	2,000	1,954	2,001	2,025	(0.3)	9	10K	20M
1390/03/10	2,000	2,000	2,000	2,031	(0.2)	1	10K	20M
1390/03/04	1,973	1,973	1,973	2,035	(0.1)	1	2K	4M
1390/03/02	2,000	1,980	2,000	2,037	(0.78)	7	19K	39M
1390/02/31	2,000	2,000	2,000	2,053	(0.15)	1	4K	8M
1390/02/27	2,078	2,078	2,078	2,056	0.0	1	1K	3M
1390/02/26	1,980	1,980	1,980	2,056	0.0	1	224	444K
1390/02/25	1,990	1,990	2,100	2,056	(0.1)	6	3K	5M
1390/02/20	2,071	1,985	2,100	2,058	(0.29)	17	45K	93M
1390/02/19	2,071	2,060	2,071	2,064	(1.24)	6	92K	189M
1390/02/18	2,110	2,060	2,110	2,090	(0.9)	7	33K	68M
1390/02/14	2,101	2,055	2,101	2,109	(0.94)	13	29K	60M
1390/02/13	2,170	2,100	2,170	2,129	2.01	17	55K	119M
1390/02/12	2,159	2,140	2,159	2,087	0.53	6	12K	25M
1390/02/11	2,041	2,006	2,041	2,076	(0.57)	6	14K	28M
1390/02/10	2,071	2,040	2,071	2,088	(0.67)	13	28K	59M
1390/02/07	2,070	2,070	2,071	2,102	(0.33)	6	14K	29M
1390/02/06	2,122	2,080	2,124	2,109	(2.59)	11	74K	156M
1390/02/05	2,165	2,115	2,219	2,165	(0.73)	14	43K	93M
1390/02/04	2,115	2,115	2,265	2,181	(0.23)	17	39K	86M
1390/02/03	2,225	2,169	2,225	2,186	(3.23)	16	81K	177M
1390/01/31	2,260	2,259	2,260	2,259	(3.99)	20	82K	184M
1390/01/30	2,290	2,280	2,290	2,353	(0.93)	4	19K	43M
1390/01/29	2,367	2,294	2,367	2,375	(0.59)	7	16K	37M
1390/01/28	2,419	2,305	2,419	2,389	0.04	2	2K	5M
1390/01/27	2,388	2,388	2,388	2,388	3.96	27	185K	441M
1390/01/24	2,330	2,260	2,330	2,297	0.57	13	35K	82M
1390/01/23	2,300	2,235	2,300	2,284	(1.13)	13	45K	101M
1390/01/22	2,310	2,255	2,310	2,310	(1.37)	10	61K	141M
1390/01/21	2,401	2,333	2,401	2,342	(3.62)	16	74K	173M
1390/01/20	2,500	2,402	2,500	2,430	(2.88)	28	103K	249M
1390/01/17	2,580	2,419	2,580	2,502	(0.67)	15	35K	88M
1390/01/16	2,553	2,470	2,555	2,519	2.52	22	78K	196M
1390/01/15	2,456	2,456	2,457	2,457	3.98	22	87K	215M
1390/01/14	2,396	2,221	2,404	2,363	2.21	106	481K	1B
1390/01/10	2,312	2,311	2,312	2,312	3.96	24	96K	222M
1390/01/09	2,224	2,224	2,224	2,224	3.97	20	122K	271M
1390/01/08	2,100	2,100	2,140	2,139	3.94	11	86K	184M
1390/01/07	2,083	2,083	2,084	2,058	2.69	10	55K	114M
1390/01/06	1,950	1,934	2,083	2,004	0.05	5	10K	20M
1389/12/28	2,000	2,000	2,000	2,003	0.0	4	11K	22M
1389/12/24	2,050	2,050	2,050	2,003	0.15	3	5K	11M
1389/12/22	1,940	1,934	1,950	2,000	(0.7)	6	14K	28M
1389/12/21	1,990	1,965	1,990	2,014	(1.56)	5	32K	64M
1389/12/18	2,025	2,016	2,025	2,046	(1.59)	7	43K	87M
1389/12/17	2,016	2,016	2,099	2,079	(0.95)	8	24K	49M
1389/12/16	2,045	2,045	2,045	2,099	(1.46)	3	30K	61M
1389/12/15	2,053	2,053	2,053	2,130	(0.37)	1	8K	16M
1389/12/14	2,105	2,105	2,105	2,138	(2.46)	2	50K	105M
1389/12/09	2,110	2,110	2,110	2,192	(0.23)	1	5K	11M
1389/12/08	2,120	2,120	2,120	2,197	(0.5)	2	10K	21M
1389/12/07	2,126	2,126	2,126	2,208	(0.27)	2	6K	12M
1389/12/04	2,131	2,131	2,131	2,214	(0.23)	1	5K	11M
1389/12/03	2,141	2,141	2,141	2,219	(0.49)	1	10K	21M
1389/12/01	2,165	2,165	2,165	2,230	(1.11)	2	22K	48M
1389/11/25	2,176	2,176	2,176	2,255	(0.49)	1	10K	22M
1389/11/23	2,350	2,250	2,350	2,266	0.09	3	5K	11M
1389/11/19	2,270	2,270	2,350	2,264	0.13	3	5K	10M
1389/11/18	2,290	2,261	2,290	2,261	0.0	4	2K	5M
1389/11/17	2,279	2,253	2,310	2,261	1.71	7	40K	92M
1389/11/16	2,228	2,200	2,250	2,223	2.73	8	79K	175M
1389/11/12	2,150	2,100	2,230	2,164	0.84	10	86K	186M
1389/11/11	2,145	2,145	2,230	2,146	(3.94)	35	477K	1B
1389/11/06	2,148	2,148	2,148	2,234	(0.13)	1	2K	5M
1389/10/26	2,148	2,148	2,148	2,237	0.0	1	100	215K
1389/10/19	2,148	2,148	2,148	2,237	0.0	1	223	479K
1389/10/11	2,149	2,149	2,149	2,237	(0.04)	1	763	2M
1389/09/30	2,149	2,149	2,149	2,238	0.0	1	133	286K
1389/09/13	2,150	2,150	2,150	2,238	(0.04)	3	470	1M
1389/09/02	2,151	2,151	2,151	2,239	(0.04)	2	500	1M
1389/08/09	2,158	2,158	2,158	2,240	(0.31)	1	6K	13M
1389/08/01	2,160	2,160	2,160	2,247	(0.13)	2	3K	6M
1389/07/24	2,160	2,160	2,160	2,250	0.0	1	190	410K
1389/07/13	2,162	2,162	2,162	2,250	(0.09)	1	2K	4M
1389/07/06	2,165	2,165	2,165	2,252	(0.13)	2	3K	5M
1389/07/04	2,168	2,168	2,168	2,255	(0.13)	1	2K	5M
1389/06/31	2,169	2,169	2,169	2,258	(0.04)	1	1K	2M
1389/06/30	2,171	2,171	2,171	2,259	(0.09)	1	2K	4M
1389/06/28	2,199	2,197	2,200	2,261	(1.18)	8	25K	54M
1389/06/27	2,230	2,200	2,230	2,288	(0.13)	2	3K	7M
1389/06/24	2,235	2,235	2,349	2,291	0.09	4	8K	20M
1389/06/22	2,231	2,231	2,231	2,289	(0.22)	2	6K	13M
1389/06/21	2,240	2,230	2,240	2,294	(0.04)	2	2K	4M
1389/06/17	2,311	2,230	2,311	2,295	(0.3)	10	18K	41M
1389/06/16	2,302	2,302	2,302	2,302	0.0	2	4K	10M
1389/06/15	2,364	2,364	2,365	2,302	0.35	3	9K	22M
1389/06/14	2,388	2,240	2,388	2,294	(0.13)	12	33K	76M
1389/06/13	2,330	2,282	2,460	2,297	(3.37)	23	129K	297M
1389/06/09	2,420	2,368	2,420	2,377	(3.61)	17	74K	176M
1389/06/08	2,470	2,400	2,556	2,466	0.33	10	21K	51M
1389/06/07	2,500	2,400	2,500	2,458	(0.77)	9	35K	84M
1389/06/06	2,471	2,471	2,540	2,477	0.45	5	12K	30M
1389/06/03	2,420	2,361	2,535	2,466	0.28	5	15K	37M
1389/06/01	2,412	2,412	2,540	2,459	0.04	3	2K	6M
1389/05/31	2,347	2,347	2,500	2,458	0.57	4	22K	54M
1389/05/30	2,500	2,424	2,500	2,444	(2.94)	8	72K	174M
1389/05/27	2,490	2,490	2,603	2,518	0.16	4	6K	14M
1389/05/26	2,542	2,542	2,542	2,514	2.82	17	58K	146M
1389/05/25	2,445	2,445	2,445	2,445	4.00	11	115K	281M
1389/05/24	2,230	2,230	2,359	2,351	3.61	24	144K	339M
1389/05/23	2,328	2,166	2,328	2,269	1.34	15	80K	182M
1389/05/20	2,210	2,200	2,248	2,239	3.56	26	206K	461M
1389/05/19	2,160	2,160	2,163	2,162	3.94	6	80K	173M
1389/05/18	2,080	2,080	2,081	2,080	(3.97)	12	92K	191M
1389/05/17	2,210	2,081	2,210	2,166	(0.05)	5	4K	8M
1389/05/16	2,130	2,130	2,245	2,167	(1.41)	12	48K	104M
1389/05/13	2,190	2,123	2,190	2,198	(0.59)	7	19K	42M
1389/05/12	2,222	2,170	2,222	2,211	3.46	34	243K	538M
1389/05/11	2,137	2,137	2,137	2,137	3.99	20	108K	231M
1389/05/10	2,080	2,080	2,080	2,055	2.75	8	56K	116M
1389/05/09	2,026	2,026	2,026	2,000	2.62	8	54K	109M
1389/05/06	1,987	1,987	1,987	1,949	1.99	8	40K	79M
1389/05/04	1,974	1,974	1,974	1,911	0.63	4	13K	26M
1389/05/03	1,897	1,870	1,944	1,899	1.55	17	133K	252M
1389/05/02	1,860	1,860	1,896	1,870	(0.05)	10	24K	44M
1389/04/30	1,870	1,860	1,900	1,871	(1.37)	21	103K	192M
1389/04/29	1,910	1,860	1,910	1,897	(2.01)	13	57K	108M
1389/04/28	1,932	1,932	1,999	1,936	(3.78)	19	115K	223M
1389/04/27	1,951	1,951	1,951	2,012	(0.98)	3	20K	39M
1389/04/26	2,036	1,886	2,036	2,032	3.78	27	158K	322M
1389/04/23	1,896	1,896	2,029	1,958	(0.81)	40	245K	480M
1389/04/22	1,934	1,934	1,934	1,974	(1.99)	3	40K	77M
1389/04/14	2,301	2,301	2,301	2,364	(1.34)	6	27K	62M
1389/04/13	2,310	2,310	2,310	2,396	(0.42)	4	9K	20M
1389/04/06	2,509	2,344	2,509	2,406	(0.95)	41	224K	540M
1389/04/02	2,429	2,429	2,429	2,429	3.49	18	190K	461M
1389/04/01	2,347	2,347	2,347	2,347	3.48	6	82K	192M
1389/03/31	2,268	2,268	2,268	2,268	3.47	10	88K	200M
1389/03/30	2,195	2,150	2,195	2,192	3.35	72	630K	1B
1389/03/29	2,121	2,121	2,121	2,121	3.46	9	121K	256M
1389/03/26	2,056	2,056	2,056	2,050	3.17	15	73K	150M
1389/03/25	1,987	1,987	1,987	1,987	3.49	17	188K	374M
1389/03/24	1,941	1,941	1,941	1,920	2.35	6	55K	107M
1389/03/23	1,939	1,939	1,939	1,876	0.11	1	3K	6M
1389/03/22	1,931	1,931	1,931	1,874	0.43	2	10K	19M
1389/03/19	1,930	1,930	1,930	1,866	0.05	2	641	1M
1389/03/18	1,907	1,907	1,907	1,865	1.19	3	28K	54M
1389/03/17	1,887	1,887	1,887	1,843	1.04	6	25K	46M
1389/03/16	1,824	1,824	1,824	1,824	3.46	10	138K	252M
1389/03/12	1,823	1,823	1,823	1,763	0.06	1	1K	2M
1389/03/11	1,770	1,770	1,770	1,762	2.98	4	70K	124M
1389/03/10	1,711	1,711	1,711	1,711	3.45	5	110K	188M
1389/03/09	1,654	1,654	1,654	1,654	3.44	3	100K	165M
1389/03/08	1,599	1,599	1,599	1,599	3.50	14	112K	180M
1389/03/05	1,584	1,584	1,595	1,545	0.13	4	4K	7M
1389/03/01	1,590	1,590	1,590	1,543	0.06	1	2K	4M
1389/02/28	1,542	1,542	1,542	1,542	0.0	1	1K	2M
1389/02/26	1,590	1,495	1,590	1,542	(0.06)	2	1K	2M
1389/02/21	1,554	1,501	1,554	1,543	(0.71)	5	22K	33M
1389/02/12	1,551	1,550	1,551	1,554	0.0	2	10K	16M
1389/02/06	1,579	1,579	1,579	1,554	0.0	1	1K	2M
1389/02/04	1,522	1,522	1,522	1,554	(1.46)	3	34K	51M
1389/02/01	1,570	1,526	1,570	1,577	(0.25)	2	7K	11M
1389/01/30	1,606	1,570	1,610	1,581	1.61	6	42K	68M
1389/01/29	1,604	1,580	1,604	1,556	0.26	3	12K	19M
1389/01/28	1,552	1,550	1,552	1,552	3.47	43	195K	302M
1389/01/22	1,551	1,551	1,551	1,500	0.07	1	1K	2M
1388/12/18	1,499	1,499	1,499	1,499	3.45	1	3K	5M
1388/12/02	1,498	1,498	1,498	1,449	0.07	1	1K	1M
1388/11/28	1,421	1,420	1,502	1,448	(0.28)	8	19K	28M
1388/11/27	1,448	1,420	1,450	1,452	(0.14)	7	8K	11M
1388/11/21	1,430	1,410	1,430	1,454	(0.48)	2	11K	15M
1388/11/12	1,450	1,450	1,495	1,461	0.27	5	23K	33M
1388/11/06	1,498	1,498	1,498	1,457	0.62	3	15K	22M
1388/11/05	1,490	1,490	1,490	1,448	0.0	1	320	477K
1388/11/03	1,489	1,489	1,489	1,448	0.63	3	14K	21M
1388/10/30	1,452	1,452	1,464	1,439	1.70	20	41K	59M
1388/10/29	1,452	1,452	1,452	1,415	0.86	3	20K	29M
1388/10/28	1,411	1,411	1,414	1,403	2.63	11	64K	91M
1388/10/27	1,411	1,411	1,411	1,367	0.22	10	4K	6M
1388/10/26	1,364	1,364	1,364	1,364	3.49	1	100	136K
1388/10/23	1,318	1,318	1,318	1,318	3.45	12	160K	211M
1388/10/22	1,302	1,302	1,302	1,274	1.27	1	30K	39M
1388/10/21	1,300	1,300	1,300	1,258	0.08	2	1K	2M
1388/10/16	1,300	1,300	1,300	1,257	0.0	1	50	65K
1388/10/15	1,300	1,300	1,300	1,257	0.0	1	50	65K
1388/09/29	1,299	1,299	1,299	1,257	0.08	1	3K	3M
1388/09/25	1,294	1,294	1,294	1,256	0.40	1	10K	13M
1388/09/23	1,291	1,291	1,291	1,251	0.24	3	5K	6M
1388/09/22	1,291	1,291	1,291	1,248	0.0	2	6	8K
1388/09/01	1,289	1,289	1,289	1,248	0.16	1	4K	5M
1388/08/24	1,289	1,289	1,289	1,246	0.0	1	498	642K
1388/08/16	1,289	1,289	1,289	1,246	0.0	1	728	938K
1388/08/10	1,277	1,277	1,277	1,246	0.48	4	13K	16M
1388/08/04	1,272	1,272	1,272	1,240	0.40	2	10K	13M
1388/07/26	1,236	1,236	1,236	1,235	0.0	1	498	616K
1388/07/25	1,268	1,206	1,268	1,235	0.24	4	10K	13M
1388/07/20	1,268	1,268	1,268	1,232	0.0	2	980	1M
1388/07/19	1,260	1,260	1,260	1,232	0.0	1	498	627K
1388/07/18	1,259	1,250	1,259	1,232	0.74	5	22K	28M
1388/07/15	1,246	1,246	1,246	1,223	1.07	8	29K	36M
1388/07/07	1,242	1,242	1,242	1,210	0.33	2	10K	12M
1388/07/01	1,200	1,200	1,236	1,206	0.50	3	23K	28M
1388/06/31	1,200	1,200	1,200	1,200	(6.32)	1	10K	12M
1387/11/23	1,539	1,539	1,539	1,581	(0.25)	1	7K	11M
1387/11/21	1,539	1,539	1,539	1,585	0.0	1	100	154K
1387/09/30	1,539	1,539	1,539	1,585	(0.06)	1	3K	4M
1387/08/15	1,627	1,586	1,627	1,586	0.38	5	10K	16M
1387/07/27	1,601	1,580	1,601	1,580	0.0	2	2K	3M
1387/07/23	1,600	1,580	1,603	1,580	1.48	13	40K	65M
1387/07/17	1,603	1,557	1,603	1,557	0.0	2	870	1M
1387/07/03	1,602	1,557	1,602	1,557	0.06	2	1K	2M
1387/06/27	1,511	1,511	1,556	1,556	(0.06)	2	1K	2M
1387/06/23	1,600	1,557	1,600	1,557	0.19	2	5K	8M
1387/06/13	1,587	1,550	1,593	1,554	0.45	7	21K	33M
1387/06/09	1,588	1,547	1,588	1,547	0.19	3	5K	8M
1387/06/06	1,587	1,544	1,587	1,544	0.19	6	6K	10M
1387/06/04	1,500	1,500	1,546	1,541	(27.89)	3	7K	11M
1387/02/22	2,073	2,073	2,137	2,137	0.0	2	260	540K
1387/02/18	2,095	2,095	2,137	2,137	0.0	3	972	2M
1386/12/21	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/30	2,095	2,095	2,137	2,137	0.0	3	260	545K
1386/11/29	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/28	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/27	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/24	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/23	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/21	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/20	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/17	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/16	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/15	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/14	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/13	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/10	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/09	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/08	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/07	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/03	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/02	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/11/01	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/30	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/26	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/25	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/24	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/23	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/22	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/19	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/18	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/16	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/15	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/11	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/10	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/09	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/05	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/04	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/03	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/02	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/10/01	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/28	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/26	2,095	2,095	2,137	2,137	0.0	4	735	2M
1386/09/24	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/21	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/19	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/18	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/17	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/14	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/13	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/12	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/05	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/04	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/09/03	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/30	2,095	2,095	2,137	2,137	0.0	3	360	755K
1386/08/29	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/28	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/27	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/26	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/23	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/22	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/21	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/20	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/19	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/16	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/14	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/13	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/12	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/09	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/08	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/07	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/06	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/05	2,095	2,095	2,137	2,137	0.0	3	260	545K
1386/08/02	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/08/01	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/07/30	2,095	2,095	2,137	2,137	0.0	3	210	440K
1386/07/28	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/07/25	2,095	2,095	2,137	2,137	0.0	2	260	545K
1386/07/24	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/07/22	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/07/18	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/07/17	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/07/15	2,095	2,095	2,137	2,137	0.0	3	210	440K
1386/07/09	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/07/08	2,095	2,095	2,137	2,137	0.0	3	210	440K
1386/07/07	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/07/03	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/07/01	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/06/31	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/06/26	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/06/24	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/06/20	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/06/11	2,095	2,095	2,137	2,137	0.0	2	180	378K
1386/05/31	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/05/29	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/05/27	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/05/24	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/05/23	2,095	2,095	2,137	2,137	0.0	3	320	671K
1386/05/21	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/05/16	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/05/09	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/05/07	2,095	2,095	2,137	2,137	0.0	4	220	461K
1386/05/03	2,095	2,095	2,137	2,137	0.0	2	210	440K
1386/05/01	2,095	2,095	2,137	2,137	0.0	4	320	671K
1386/04/27	2,136	2,136	2,139	2,137	(17.97)	4	3K	6M
1386/03/26	2,553	2,553	2,605	2,605	0.0	2	210	537K
1386/03/23	2,553	2,553	2,605	2,605	0.0	2	210	537K
1386/03/22	2,553	2,553	2,605	2,605	0.0	2	210	537K
1386/03/21	2,553	2,553	2,605	2,605	0.0	2	210	537K
1386/03/20	2,554	2,554	2,605	2,605	(0.04)	3	1K	3M
1386/03/19	2,554	2,554	2,606	2,606	0.0	2	210	537K
1386/03/13	2,597	2,597	2,606	2,606	(1.62)	32	66K	172M
1386/03/12	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/03/09	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/03/08	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/03/07	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/03/06	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/03/02	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/03/01	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/31	2,597	2,597	2,649	2,649	0.0	3	210	546K
1386/02/30	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/29	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/26	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/25	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/24	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/23	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/22	2,597	2,597	2,649	2,649	0.0	3	260	676K
1386/02/19	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/16	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/15	2,597	2,597	2,649	2,649	0.0	3	210	546K
1386/02/12	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/11	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/10	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/09	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/08	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/05	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/04	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/03	2,597	2,597	2,649	2,649	0.0	3	220	572K
1386/02/02	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/02/01	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/01/26	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/01/25	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/01/22	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/01/21	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/01/20	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/01/19	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/01/18	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/01/15	2,597	2,597	2,649	2,649	0.0	2	210	546K
1386/01/14	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/28	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/23	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/21	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/20	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/16	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/15	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/14	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/13	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/12	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/08	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/06	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/05	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/02	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/12/01	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/30	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/29	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/28	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/25	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/24	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/23	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/21	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/17	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/16	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/15	2,597	2,597	2,649	2,649	0.0	3	210	546K
1385/11/14	2,597	2,597	2,649	2,649	0.0	3	401	1M
1385/11/11	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/08	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/07	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/04	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/03	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/02	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/11/01	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/30	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/27	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/26	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/25	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/24	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/23	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/20	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/19	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/17	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/16	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/12	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/11	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/09	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/04	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/03	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/10/02	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/09/29	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/09/28	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/09/27	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/09/26	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/09/25	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/09/22	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/09/21	2,597	2,597	2,649	2,649	0.0	2	210	546K
1385/09/20	2,597	2,597	2,649	2,649	(0.04)	4	872	2M
1385/09/19	2,597	2,597	2,650	2,650	0.0	2	210	546K
1385/09/18	2,597	2,597	2,650	2,650	0.0	3	210	546K
1385/09/15	2,597	2,597	2,650	2,650	0.0	2	210	546K
1385/09/12	2,597	2,597	2,650	2,650	0.0	2	180	468K
1385/09/11	2,597	2,597	2,650	2,650	0.0	3	210	546K
1385/09/08	2,597	2,597	2,650	2,650	0.0	2	210	546K
1385/09/07	2,597	2,597	2,650	2,650	0.0	2	210	546K
1385/09/06	2,597	2,597	2,650	2,650	0.0	2	210	546K
1385/09/05	2,597	2,597	2,650	2,650	0.0	2	392	1M
1385/08/13	2,650	2,650	2,650	2,650	(6.19)	1	100	265K
1385/02/18	2,771	2,771	2,825	2,825	(0.07)	2	2K	5M
1384/12/09	2,772	2,772	2,827	2,827	(0.04)	2	1K	3M
1384/12/06	2,773	2,773	2,828	2,828	(0.04)	2	510	1M
1384/12/01	2,780	2,780	2,829	2,829	(0.25)	4	9K	25M
1384/11/26	2,788	2,788	2,836	2,836	(0.28)	6	11K	29M
1384/11/25	2,844	2,844	2,844	2,844	(4.98)	45	131K	372M
1384/10/27	2,847	2,847	2,993	2,993	(0.1)	3	1K	4M
1384/10/03	2,847	2,847	2,996	2,996	0.0	2	20	58K
1384/09/15	2,996	2,996	2,996	2,996	0.0	2	829	2M
1384/09/13	2,996	2,996	2,996	2,996	(2.0)	1	200	599K
1384/09/09	2,996	2,996	3,057	3,057	0.0	2	210	630K
1384/09/05	3,057	3,057	3,057	3,057	(4.97)	1	100	306K
1384/08/16	3,217	3,217	3,217	3,217	(4.99)	1	500	2M
1384/08/09	3,238	3,238	3,386	3,386	(0.65)	3	10K	32M
1384/08/08	3,240	3,240	3,408	3,408	(0.06)	2	580	2M
1384/08/01	3,240	3,240	3,410	3,410	0.0	2	40	131K
1384/05/30	3,240	3,240	3,410	3,410	0.0	2	60	196K
1384/05/23	4,190	2,410	4,190	3,410	(27.6)	3	900	3M
1384/02/18	4,479	4,479	4,710	4,710	(0.08)	8	1K	5M
1384/01/24	4,479	4,479	4,714	4,714	0.0	2	25	114K
1384/01/23	4,479	4,479	4,714	4,714	0.0	2	20	92K
1383/12/10	4,484	4,484	4,714	4,714	(0.13)	2	1K	5M
1383/11/26	4,556	4,556	4,720	4,720	(1.56)	7	13K	57M
1383/11/25	4,561	4,561	4,795	4,795	(0.12)	2	1K	5M
1383/11/24	4,561	4,561	4,801	4,801	0.0	2	410	2M
1383/10/30	4,561	4,561	4,801	4,801	0.0	2	20	94K
1383/10/06	4,621	4,619	4,801	4,801	(1.25)	4	10K	46M
1383/10/05	4,621	4,621	4,862	4,862	(0.04)	2	310	1M
1383/10/02	4,621	4,621	4,864	4,864	0.0	2	110	511K
1383/09/30	4,621	4,621	4,864	4,864	0.0	2	224	1M
1383/09/28	4,625	4,625	4,864	4,864	(0.08)	3	608	3M
1383/09/25	4,647	4,647	4,868	4,868	(0.47)	6	4K	17M
1383/09/24	4,911	4,891	4,911	4,891	4.55	23	37K	182M
1383/09/23	4,679	4,670	4,679	4,678	4.96	26	90K	421M
1383/09/22	4,457	4,457	4,457	4,457	4.99	27	118K	527M
1383/09/21	4,288	4,245	4,288	4,245	3.94	10	32K	137M
1383/09/17	4,049	4,049	4,144	4,084	3.24	10	40K	162M
1383/09/16	3,958	3,956	4,001	3,956	0.23	9	10K	41M
1383/09/15	3,920	3,920	3,958	3,947	(0.4)	8	14K	56M
1383/09/14	3,920	3,920	3,963	3,963	(0.08)	3	2K	7M
1383/09/11	3,850	3,850	3,966	3,966	(0.08)	6	1K	5M
1383/09/10	3,879	3,879	3,969	3,969	(0.1)	5	2K	7M
1383/09/08	3,790	3,790	3,973	3,973	(0.4)	10	3K	12M
1383/07/21	3,910	3,910	3,989	3,989	(0.08)	3	1K	4M
1383/07/04	3,960	3,960	3,992	3,992	(0.03)	2	135	535K
1383/06/17	3,970	3,970	3,993	3,993	(0.03)	2	510	2M
1383/06/16	3,975	3,974	3,994	3,994	(0.03)	4	2K	7M
1383/06/15	3,970	3,970	3,995	3,995	(0.03)	3	1K	6M
1383/06/11	3,979	3,979	3,996	3,996	(0.03)	2	259	1M
1383/06/10	3,981	3,980	3,997	3,997	(0.03)	3	383	2M
1383/06/08	3,982	3,982	3,998	3,998	(0.03)	2	1K	4M
1383/06/03	3,989	3,989	3,999	3,999	(0.03)	2	283	1M
1383/05/31	4,000	4,000	4,000	4,000	(39.4)	1	1K	4M
1383/04/13	6,700	6,601	6,700	6,601	0.0	2	302	2M
1383/04/10	6,900	6,601	6,900	6,601	0.06	2	645	4M
1383/04/08	6,700	6,597	6,700	6,597	0.03	3	1K	7M
1383/04/07	6,700	6,595	6,700	6,595	0.02	2	676	5M
1383/04/02	6,594	6,594	6,594	6,594	0.0	1	252	2M
1383/04/01	6,900	6,594	6,900	6,594	0.06	2	575	4M
1383/03/30	6,901	6,590	6,901	6,590	0.05	4	416	3M
1383/03/06	6,587	6,587	6,588	6,587	(0.02)	10	11K	69M
1383/03/05	6,589	6,588	6,589	6,588	0.0	10	3K	20M
1383/03/04	6,588	6,588	6,588	6,588	0.0	1	588	4M
1383/02/30	6,553	6,553	6,615	6,588	(0.09)	15	9K	61M
1383/02/29	6,275	6,275	6,594	6,594	(0.17)	2	1K	8M
1383/02/15	6,559	6,550	6,605	6,605	(0.18)	3	7K	45M
1383/01/26	6,617	6,617	6,617	6,617	(0.02)	1	225	1M
1383/01/17	5,979	5,979	7,000	6,618	10.65	9	36K	239M
1382/12/10	5,980	5,980	5,981	5,981	(0.02)	2	340	2M
1382/12/09	5,982	5,982	5,982	5,982	0.0	1	128	766K
1382/12/04	5,750	5,750	5,982	5,982	(0.6)	2	4K	23M
1382/12/03	5,920	5,920	6,018	6,018	(3.29)	4	20K	121M
1382/11/29	6,222	6,222	6,223	6,223	(0.02)	2	2K	10M
1382/11/27	6,224	6,224	6,224	6,224	0.0	1	10K	62M
1382/11/26	6,277	5,681	6,277	6,224	4.10	6	38K	239M
1382/11/19	5,982	5,979	5,982	5,979	4.93	8	30K	180M
1382/11/15	5,698	5,698	5,698	5,698	(4.97)	7	50K	285M
1382/11/08	5,995	5,995	5,996	5,996	(0.02)	2	850	5M
1382/11/01	5,992	5,992	5,997	5,997	(0.05)	5	10K	61M
1382/10/29	6,000	6,000	6,000	6,000	0.0	1	8K	50M
1382/10/27	6,000	6,000	6,000	6,000	0.0	1	6K	35M
1382/10/22	5,708	5,708	6,000	6,000	(0.13)	4	764	4M
1382/10/20	6,100	5,800	6,103	6,008	(0.91)	7	12K	71M
1382/10/16	6,100	6,063	6,100	6,063	0.07	4	3K	20M
1382/10/15	6,100	6,059	6,100	6,059	0.02	3	1K	6M
1382/10/13	6,058	6,058	6,058	6,058	0.0	1	850	5M
1382/10/10	6,099	5,795	6,099	6,058	(0.67)	4	6K	33M
1382/10/09	6,098	6,098	6,099	6,099	(0.75)	5	29K	178M
1382/10/07	6,099	6,099	6,145	6,145	(0.16)	5	5K	33M
1382/10/03	6,155	6,155	6,155	6,155	(4.99)	7	32K	197M
1382/10/02	6,478	6,478	6,478	6,478	(4.99)	6	37K	240M
1382/10/01	6,818	6,818	6,818	6,818	(4.99)	5	35K	241M
1382/09/30	6,944	6,944	7,500	7,176	(1.82)	14	86K	617M
1382/09/26	7,745	7,180	7,745	7,309	(3.28)	8	46K	335M
1382/09/25	7,560	7,557	7,560	7,557	4.96	6	30K	227M
1382/09/24	7,200	7,200	7,200	7,200	4.99	12	56K	406M
1382/09/23	6,858	6,858	6,858	6,858	4.99	4	30K	208M
1382/09/22	6,532	6,532	6,532	6,532	5.00	6	31K	202M
1382/09/19	6,418	6,221	6,418	6,221	1.77	5	11K	69M
1382/09/18	6,296	5,988	6,296	6,113	1.93	7	25K	151M
1382/09/17	6,287	5,997	6,287	5,997	0.15	2	1K	6M
1382/09/11	5,968	5,968	6,267	5,988	0.32	5	7K	44M
1382/09/04	5,969	5,969	5,969	5,969	0.0	2	1K	8M
1382/09/02	5,975	5,969	5,975	5,969	0.02	5	8K	46M
1382/08/27	5,968	5,968	5,968	5,968	0.0	1	800	5M
1382/08/26	5,968	5,968	5,968	5,968	0.0	5	4K	25M
1382/08/19	5,700	5,700	6,000	5,968	(0.1)	3	615	4M
1382/08/18	5,700	5,700	5,974	5,974	(0.13)	2	860	5M
1382/08/17	5,899	5,899	6,179	5,982	1.65	4	11K	66M
1382/08/13	5,899	5,885	5,899	5,885	0.0	2	262	2M
1382/08/12	5,450	5,450	5,999	5,885	2.99	4	22K	130M
1382/08/11	5,537	5,537	5,817	5,714	3.14	7	25K	143M
1382/08/10	5,540	5,410	5,540	5,540	(0.02)	3	488	3M
1382/08/06	5,516	5,510	5,541	5,541	(0.36)	5	12K	66M
1382/08/04	5,516	5,516	5,791	5,561	0.82	4	6K	35M
1382/07/29	5,516	5,516	5,516	5,516	0.0	2	20K	109M
1382/07/26	5,679	5,516	5,679	5,516	1.98	3	12K	69M
1382/07/23	5,409	5,409	5,409	5,409	4.99	5	30K	164M
1382/07/21	5,292	5,152	5,292	5,152	2.22	9	14K	71M
1382/07/13	5,285	5,040	5,285	5,040	0.12	2	850	4M
1382/07/09	5,278	5,034	5,278	5,034	0.14	5	973	5M
1382/07/07	5,250	5,027	5,250	5,027	0.54	5	3K	18M
1382/06/31	5,250	5,000	5,250	5,000	0.0	2	108	564K
1382/06/29	5,250	5,000	5,250	5,000	0.0	2	130	680K
1382/06/23	5,250	5,000	5,250	5,000	0.0	3	10K	50M
1382/06/18	5,075	5,000	5,075	5,000	0.0	2	3K	15M
1382/06/10	5,042	5,000	5,042	5,000	0.0	2	305	2M
1382/06/09	5,050	5,000	5,050	5,000	0.0	2	795	4M
1382/06/08	5,035	5,000	5,038	5,000	0.0	3	5K	24M
1382/06/05	5,033	5,000	5,033	5,000	0.0	4	840	4M
1382/05/21	5,000	5,000	5,000	5,000	0.0	3	3K	13M
1382/05/20	5,000	5,000	5,000	5,000	0.0	3	1K	6M
1382/05/19	5,000	5,000	5,000	5,000	0.0	6	20K	102M
1382/05/15	5,000	5,000	5,000	5,000	0.0	5	21K	105M
1382/05/13	5,000	5,000	5,030	5,000	8.70	6	19K	95M
1382/05/12	4,600	4,600	4,600	4,600	14.94	2	3K	13M
1382/05/07	4,002	4,002	4,002	4,002	0.05	1	1K	6M
1382/05/06	4,000	4,000	4,000	4,000	(24.67)	1	1K	4M
1382/04/10	5,310	5,300	5,310	5,310	(1.67)	4	2K	12M
1382/04/09	5,400	5,400	5,400	5,400	(1.59)	11	27K	144M
1382/04/07	5,486	5,486	5,487	5,487	(0.05)	2	520	3M
1382/03/26	5,489	5,489	5,490	5,490	(0.15)	11	55K	303M
1382/03/25	5,498	5,498	5,498	5,498	(0.04)	3	649	4M
1382/03/21	5,500	5,500	5,500	5,500	(1.61)	2	3K	14M
1382/03/18	5,589	5,589	5,590	5,590	0.02	4	6K	32M
1382/03/13	5,589	5,589	5,589	5,589	0.0	1	560	3M
1382/03/11	5,589	5,589	5,589	5,589	0.0	1	790	4M
1382/03/06	5,600	5,585	5,600	5,589	0.32	5	3K	16M
1382/03/05	5,571	5,571	5,571	5,571	0.20	1	1K	6M
1382/03/03	5,550	5,550	5,560	5,560	0.18	3	5K	30M
1382/02/31	5,550	5,550	5,550	5,550	0.0	1	415	2M
1382/02/28	5,544	5,544	5,550	5,550	0.07	8	9K	52M
1382/02/23	5,546	5,546	5,546	5,546	0.0	1	425	2M
1382/02/22	5,389	5,389	5,546	5,546	2.70	4	3K	18M
1382/02/21	5,400	5,400	5,400	5,400	0.65	1	1K	5M
1382/02/20	5,365	5,365	5,365	5,365	0.07	1	1K	5M
1382/02/16	5,361	5,361	5,361	5,361	0.0	2	845	5M
1382/02/15	5,361	5,361	5,361	5,361	0.02	2	500	3M
1382/02/13	5,351	5,351	5,360	5,360	0.17	3	3K	16M
1382/02/10	5,351	5,351	5,351	5,351	0.02	1	480	3M
1382/02/09	5,311	5,311	5,350	5,350	0.94	3	2K	8M
1382/02/06	5,300	5,300	5,300	5,300	0.0	2	1K	6M
1382/02/02	5,320	5,300	5,320	5,300	(0.93)	3	780	4M
1382/01/30	5,350	5,350	5,350	5,350	0.0	1	477	3M
1382/01/27	5,350	5,350	5,350	5,350	(0.15)	1	450	2M
1382/01/17	5,358	5,358	5,358	5,358	0.0	1	1K	7M
1381/12/27	5,358	5,358	5,358	5,358	(4.98)	2	542	3M
1381/12/14	5,639	5,639	5,639	5,639	(0.19)	1	1K	7M
1381/12/13	5,589	5,589	5,650	5,650	0.89	6	12K	65M
1381/12/11	5,600	5,600	5,600	5,600	0.0	2	2K	11M
1381/12/07	5,600	5,600	5,600	5,600	2.00	1	2K	8M
1381/12/05	5,490	5,490	5,490	5,490	4.37	1	1K	7M
1381/12/04	5,260	5,260	5,260	5,260	0.0	1	100	526K
1381/12/03	5,260	5,260	5,260	5,260	4.99	1	1K	5M
1381/11/30	5,010	5,010	5,010	5,010	0.18	1	5K	25M
1381/11/26	5,004	5,001	5,004	5,001	(1.92)	3	8K	40M
1381/11/21	5,098	5,098	5,099	5,099	(0.02)	4	631	3M
1381/11/16	5,100	5,100	5,100	5,100	0.0	5	2K	10M
1381/11/15	5,100	5,100	5,100	5,100	0.0	1	97	495K
1381/11/12	5,100	5,100	5,100	5,100	0.0	4	2K	10M
1381/11/06	5,100	5,100	5,100	5,100	0.0	4	2K	10M
1381/11/05	5,100	5,100	5,100	5,100	0.0	1	92	469K
1381/11/02	5,100	5,100	5,100	5,100	(1.92)	1	565	3M
1381/10/30	5,200	5,199	5,200	5,200	(1.89)	5	4K	19M
1381/10/25	5,300	5,300	5,300	5,300	0.0	1	200	1M
1381/10/24	5,300	5,300	5,300	5,300	(4.5)	1	1K	5M
1381/10/23	5,548	5,548	5,550	5,550	0.02	3	2K	9M
1381/10/21	5,549	5,549	5,549	5,549	(0.02)	1	30	166K
1381/10/17	5,550	5,550	5,550	5,550	(4.24)	2	1K	6M
1381/10/16	5,796	5,796	5,796	5,796	0.0	1	513	3M
1381/10/15	5,600	5,600	5,796	5,796	(0.03)	2	2K	12M
1381/10/14	5,600	5,600	5,798	5,798	(0.03)	2	2K	14M
1381/10/10	5,800	5,800	5,800	5,800	0.0	1	830	5M
1381/10/08	5,800	5,800	5,800	5,800	(3.09)	3	3K	15M
1381/10/04	5,985	5,985	5,985	5,985	(5.0)	2	3K	19M
1381/09/30	6,300	6,300	6,300	6,300	0.0	1	1K	6M
1381/09/27	6,289	6,289	6,300	6,300	1.78	4	8K	53M
1381/09/26	6,063	6,063	6,190	6,190	2.09	8	7K	41M
1381/09/25	6,049	5,775	6,063	6,063	5.01	4	4K	24M
1381/09/24	5,770	5,770	5,775	5,774	6.93	5	3K	18M
1381/09/23	5,500	5,400	5,500	5,400	2.66	2	2K	11M
1381/09/20	5,241	5,150	5,260	5,260	4.99	4	4K	22M
1381/09/19	5,010	5,010	5,010	5,010	4.38	1	2K	10M
1381/09/18	4,580	4,580	4,800	4,800	4.80	3	2K	10M
1381/09/17	4,500	4,500	4,580	4,580	1.78	6	2K	8M
1381/09/16	4,500	4,500	4,500	4,500	1.12	2	268	1M
1381/09/12	4,400	4,400	4,500	4,450	1.16	4	18K	77M
1381/09/11	4,399	4,399	4,399	4,399	0.0	1	106	466K
1381/09/10	4,398	4,398	4,399	4,399	(0.02)	4	3K	15M
1381/09/04	4,400	4,400	4,400	4,400	0.99	1	695	3M
1381/09/02	4,357	4,357	4,357	4,357	0.11	2	246	1M
1381/08/27	4,352	4,352	4,352	4,352	0.05	1	565	2M
1381/08/22	4,352	4,350	4,352	4,350	0.0	3	924	4M
1381/08/20	4,350	4,350	4,350	4,350	2.11	1	500	2M
1381/08/19	4,260	4,260	4,260	4,260	0.24	4	7K	29M
1381/08/12	4,250	4,250	4,250	4,250	1.58	1	2K	7M
1381/07/28	4,158	4,158	4,184	4,184	0.10	5	8K	33M
1381/07/10	4,180	4,180	4,180	4,180	(0.1)	1	500	2M
1381/07/09	4,184	4,184	4,184	4,184	(0.1)	1	282	1M
1381/07/07	4,188	4,188	4,188	4,188	0.02	1	400	2M
1381/07/03	4,187	4,187	4,187	4,187	(0.05)	1	119	498K
1381/07/01	4,189	4,189	4,189	4,189	0.0	1	50	209K
1381/06/23	4,189	4,189	4,189	4,189	0.0	1	237	993K
1381/06/19	4,189	4,189	4,189	4,189	0.0	1	2K	9M
1381/06/17	4,189	4,189	4,189	4,189	0.0	1	565	2M
1381/06/13	4,189	4,189	4,189	4,189	0.0	2	1K	4M
1381/06/12	4,190	4,189	4,190	4,189	0.0	3	4K	17M
1381/06/09	3,990	3,990	4,189	4,189	4.99	3	3K	14M
1381/06/06	3,990	3,990	3,990	3,990	0.0	1	700	3M
1381/06/05	3,990	3,990	3,990	3,990	0.0	5	10K	40M
1381/06/04	3,990	3,990	3,990	3,990	1.40	1	1K	4M
1381/06/02	3,936	3,935	3,936	3,935	0.0	8	7K	28M
1381/05/29	3,935	3,935	3,935	3,935	4.99	3	4K	16M
1381/05/13	3,748	3,748	3,748	3,748	4.99	2	1K	5M
1381/05/08	3,570	3,570	3,570	3,570	5.00	1	1K	4M
1381/05/07	3,400	3,400	3,400	3,400	(30.08)	1	1K	3M
1381/04/17	4,862	4,862	4,863	4,863	0.06	2	2K	11M
1381/04/15	4,860	4,860	4,860	4,860	0.0	1	590	3M
1381/04/12	4,860	4,860	4,860	4,860	(0.82)	2	3K	13M
1381/04/11	4,899	4,899	4,920	4,900	0.95	4	6K	27M
1381/04/10	4,856	4,854	4,856	4,854	(0.12)	5	4K	19M
1381/04/09	4,860	4,860	4,860	4,860	0.10	1	1K	5M
1381/04/08	4,855	4,855	4,855	4,855	0.08	1	600	3M
1381/03/27	4,851	4,851	4,851	4,851	0.0	3	3K	15M
1381/03/25	4,853	4,850	4,853	4,851	(0.04)	4	3K	16M
1381/03/22	4,854	4,853	4,854	4,853	0.02	2	1K	7M
1381/03/18	4,852	4,852	4,852	4,852	(0.02)	1	200	970K
1381/03/12	4,853	4,853	4,853	4,853	0.04	1	500	2M
1381/03/07	4,851	4,851	4,851	4,851	0.02	1	1K	5M
1381/03/05	4,850	4,850	4,850	4,850	0.0	1	100	485K
1381/03/04	4,850	4,850	4,850	4,850	0.0	1	600	3M
1381/02/28	4,850	4,850	4,850	4,850	0.0	2	1K	5M
1381/02/16	4,850	4,850	4,850	4,850	1.32	1	5K	24M
1381/02/14	4,699	4,699	4,787	4,787	1.85	7	7K	35M
1381/02/11	4,780	4,700	4,780	4,700	(1.84)	3	1K	6M
1380/12/22	4,788	4,788	4,788	4,788	(0.25)	1	498	2M
1380/12/20	4,800	4,800	4,800	4,800	0.0	1	100	480K
1380/12/18	4,800	4,800	4,800	4,800	(1.03)	1	920	4M
1380/11/29	4,850	4,850	4,850	4,850	0.0	3	2K	8M
1380/11/28	4,850	4,850	4,850	4,850	0.0	4	1K	5M
1380/11/24	4,890	4,850	4,890	4,850	(0.82)	2	2K	10M
1380/11/23	4,890	4,890	4,890	4,890	0.0	6	3K	13M
1380/11/20	4,890	4,890	4,890	4,890	0.0	3	581	3M
1380/11/16	4,890	4,890	4,890	4,890	0.0	1	900	4M
1380/11/14	4,890	4,890	4,890	4,890	0.0	1	200	978K
1380/11/08	4,890	4,890	4,890	4,890	0.0	2	672	3M
1380/11/07	4,890	4,890	4,890	4,890	0.02	1	704	3M
1380/11/06	4,887	4,887	4,889	4,889	(0.22)	5	3K	16M
1380/10/22	4,900	4,900	4,900	4,900	(0.41)	2	700	3M
1380/10/18	4,900	4,900	4,920	4,920	0.41	21	165K	811M
1380/10/17	4,900	4,900	4,900	4,900	0.0	2	3K	15M
1380/10/16	4,891	4,890	4,900	4,900	0.0	6	9K	42M
1380/10/15	4,890	4,890	4,900	4,900	0.0	4	8K	41M
1380/10/12	4,887	4,887	4,900	4,900	0.06	10	9K	45M
1380/10/09	4,897	4,897	4,897	4,897	0.0	2	2K	10M
1380/10/08	4,896	4,896	4,897	4,897	(0.06)	5	2K	10M
1380/10/04	4,900	4,900	4,900	4,900	0.0	1	1K	5M
1380/10/03	4,929	4,900	4,929	4,900	(0.61)	2	1K	7M
1380/10/01	4,940	4,930	4,940	4,930	(0.24)	3	3K	13M
1380/09/26	4,943	4,942	4,943	4,942	0.0	2	400	2M
1380/09/19	4,950	4,942	4,950	4,942	0.04	3	825	4M
1380/09/13	4,940	4,940	4,940	4,940	0.0	1	60	296K
1380/09/12	4,966	4,940	4,967	4,940	(0.4)	10	8K	38M
1380/09/07	4,960	4,960	4,960	4,960	0.0	2	589	3M
1380/09/06	4,960	4,960	4,960	4,960	(0.8)	2	2K	9M
1380/09/05	5,000	5,000	5,000	5,000	0.0	4	5K	23M
1380/09/04	5,000	5,000	5,000	5,000	0.0	3	1K	7M
1380/09/03	5,250	5,000	5,250	5,000	(4.76)	11	14K	74M
1380/08/29	5,251	5,250	5,251	5,250	0.0	2	1K	6M
1380/08/28	5,250	5,250	5,250	5,250	(0.94)	1	565	3M
1380/08/27	5,300	5,300	5,300	5,300	(1.85)	4	3K	18M
1380/08/22	5,400	5,348	5,400	5,400	0.95	9	3K	17M
1380/08/20	5,349	5,349	5,349	5,349	0.55	4	3K	19M
1380/08/19	5,320	5,320	5,320	5,320	0.0	1	280	1M
1380/08/16	5,310	5,300	5,320	5,320	0.38	7	7K	36M
1380/08/15	5,300	5,300	5,300	5,300	0.0	9	17K	90M
1380/08/12	5,300	5,300	5,300	5,300	0.0	1	464	2M
1380/08/08	5,251	5,251	5,300	5,300	0.91	9	54K	287M
1380/08/07	5,251	5,251	5,252	5,252	0.02	6	3K	16M
1380/08/06	5,251	5,251	5,251	5,251	0.02	8	7K	35M
1380/08/05	5,250	5,250	5,250	5,250	(0.94)	2	2K	10M
1380/08/01	5,250	5,250	5,300	5,300	1.92	2	2K	11M
1380/07/30	5,200	5,150	5,200	5,200	1.60	5	32K	166M
1380/07/29	5,111	5,111	5,118	5,118	0.25	5	5K	24M
1380/07/28	5,103	5,101	5,105	5,105	0.10	5	7K	37M
1380/07/25	5,031	5,031	5,100	5,100	1.51	5	13K	66M
1380/07/24	5,022	5,022	5,024	5,024	0.12	2	7K	38M
1380/07/22	5,012	5,012	5,018	5,018	0.18	2	7K	35M
1380/07/21	5,004	5,003	5,009	5,009	0.10	8	12K	62M
1380/07/18	5,002	5,002	5,004	5,004	0.04	5	8K	42M
1380/07/17	5,003	5,002	5,003	5,002	0.0	3	7K	35M
1380/07/16	5,001	5,001	5,003	5,002	0.04	6	6K	30M
1380/07/15	5,000	5,000	5,000	5,000	0.0	2	3K	13M
1380/07/14	5,000	5,000	5,000	5,000	0.0	2	1K	6M
1380/07/08	5,000	5,000	5,000	5,000	0.0	2	900	4M
1380/07/04	5,000	5,000	5,000	5,000	0.0	1	202	1M
1380/07/02	5,000	5,000	5,000	5,000	0.0	1	600	3M
1380/07/01	5,000	5,000	5,000	5,000	0.0	2	602	3M
1380/06/28	5,000	5,000	5,000	5,000	0.02	1	60	300K
1380/06/27	4,998	4,998	5,000	4,999	(0.02)	4	1K	7M
1380/06/26	5,000	5,000	5,000	5,000	0.0	2	480	2M
1380/06/25	5,000	5,000	5,000	5,000	(0.02)	4	2K	8M
1380/06/21	5,001	5,001	5,001	5,001	0.02	4	4K	20M
1380/06/20	5,000	5,000	5,000	5,000	0.0	2	1K	7M
1380/06/18	5,000	5,000	5,001	5,000	0.0	9	4K	20M
1380/06/14	5,000	5,000	5,000	5,000	0.0	2	500	2M
1380/06/13	5,000	5,000	5,000	5,000	0.0	1	404	2M
1380/06/12	5,000	5,000	5,000	5,000	0.0	1	96	480K
1380/06/11	5,000	5,000	5,000	5,000	(0.14)	2	674	3M
1380/06/10	5,007	5,007	5,007	5,007	0.0	1	330	2M
1380/06/07	5,007	5,007	5,007	5,007	0.0	1	450	2M
1380/06/06	5,007	5,007	5,007	5,007	0.0	6	4K	21M
1380/06/05	5,009	5,007	5,009	5,007	0.02	5	2K	10M
1380/06/04	5,006	5,006	5,006	5,006	0.02	5	5K	23M
1380/06/03	5,004	5,004	5,005	5,005	0.02	4	2K	12M
1380/05/31	5,004	5,004	5,005	5,004	0.06	7	1K	7M
1380/05/30	5,001	5,001	5,001	5,001	0.0	4	3K	13M
1380/05/29	5,001	5,001	5,001	5,001	0.02	8	2K	13M
1380/05/28	5,000	5,000	5,000	5,000	(16.64)	1	1K	5M
1380/04/19	5,999	5,998	5,999	5,998	(0.03)	4	4K	24M
1380/04/18	6,000	6,000	6,000	6,000	0.0	4	715	4M
1380/04/17	6,000	6,000	6,000	6,000	0.0	1	1K	6M