Name: س. صنایعشیمیاییایران
Creator: حال و هوا

جدول آخرین قیمت و نمودار
س. صنایع‌شیمیایی‌ایران
شیران(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	10,280	10,270	10,490	10,280	(2.84)	2,727	64M	660B
1405/06/28	10,900	10,570	11,000	10,580	(2.85)	2,060	50M	528B
1405/06/25	11,200	10,840	11,350	10,890	(2.51)	2,489	47M	510B
1405/06/24	10,990	10,940	11,390	11,170	(0.53)	3,168	46M	518B
1405/06/23	11,560	11,220	11,560	11,230	(2.85)	1,135	21M	239B
1405/06/22	11,600	11,290	11,620	11,560	2.39	2,790	53M	607B
1405/06/21	11,560	10,990	11,560	11,290	(0.18)	2,286	26M	297B
1405/06/18	11,700	11,290	11,700	11,310	(2.75)	2,518	47M	535B
1405/06/17	11,800	11,470	11,850	11,630	1.04	1,800	28M	331B
1405/06/16	11,300	11,210	11,530	11,510	2.77	1,801	38M	433B
1405/06/15	11,380	10,950	11,380	11,200	0.27	1,576	20M	228B
1405/06/14	10,930	10,930	11,440	11,170	0.54	1,933	28M	318B
1405/06/11	11,110	11,110	11,110	11,110	(2.97)	1,000	31M	343B
1405/06/10	11,850	11,270	11,950	11,450	(1.38)	1,714	30M	339B
1405/06/09	11,600	11,590	11,880	11,610	(2.76)	2,591	52M	607B
1405/06/08	11,980	11,920	12,210	11,940	(2.77)	3,408	53M	635B
1405/06/07	11,980	11,920	12,210	11,940	(2.77)	3,408	53M	635B
1405/06/04	12,450	12,100	12,450	12,280	1.57	1,886	31M	383B
1405/06/03	12,000	11,850	12,120	12,090	2.72	1,292	32M	390B
1405/06/02	11,780	11,540	11,780	11,770	2.88	3,473	118M	1T
1405/06/01	11,440	11,440	11,440	11,440	2.97	809	27M	311B
1405/05/31	11,110	11,110	11,110	11,110	2.97	618	23M	250B
1405/05/28	10,700	10,360	10,810	10,790	2.76	1,329	44M	470B
1405/05/27	10,890	10,480	10,890	10,500	(2.78)	2,668	72M	758B
1405/05/26	10,810	10,650	10,810	10,800	2.86	1,975	48M	521B
1405/05/25	10,000	9,980	10,580	10,500	2.14	2,568	75M	785B
1405/05/24	10,610	10,270	10,610	10,280	(2.84)	2,024	43M	444B
1405/05/21	10,890	10,550	10,960	10,580	(2.67)	2,620	42M	441B
1405/05/20	10,890	10,550	10,960	10,580	(2.67)	2,620	42M	441B
1405/05/19	10,900	10,870	11,030	10,870	(2.95)	4,523	128M	1T
1405/05/18	11,640	10,980	11,640	11,200	(0.97)	6,586	214M	2T
1405/05/17	11,310	11,310	11,310	11,310	2.91	1,358	59M	670B
1405/05/14	10,890	10,760	11,070	10,990	2.23	5,570	130M	1T
1405/05/13	10,650	10,620	10,900	10,750	(0.19)	6,227	129M	1T
1405/05/12	10,650	10,620	10,900	10,750	(0.19)	6,227	129M	1T
1405/05/11	11,040	10,710	11,300	10,770	(2.45)	1,987	45M	484B
1405/05/10	11,380	10,720	11,380	11,000	(0.45)	4,554	158M	2T
1405/05/07	11,050	10,740	11,050	11,050	2.98	2,245	156M	2T
1405/05/06	10,730	10,730	10,730	10,730	2.98	214	11M	122B
1405/05/05	10,420	10,420	10,420	10,420	2.96	147	3M	36B
1405/05/04	10,120	10,120	10,120	10,120	2.95	139	4M	36B
1405/05/03	9,830	9,830	9,830	9,830	2.93	405	23M	231B
1405/04/31	9,550	9,550	9,550	9,550	2.91	256	9M	89B
1405/04/30	9,280	9,280	9,280	9,280	3.00	159	5M	44B
1405/04/29	9,010	9,010	9,010	9,010	2.97	359	30M	274B
1405/04/28	8,360	8,360	8,820	8,750	2.10	552	15M	135B
1405/04/27	8,590	8,570	8,730	8,570	(2.94)	962	34M	289B
1405/04/24	8,540	8,540	8,840	8,830	2.79	1,610	86M	761B
1405/04/23	8,570	8,570	8,750	8,590	(2.72)	2,994	60M	519B
1405/04/22	8,820	8,820	9,080	8,830	(2.86)	1,384	78M	687B
1405/04/21	9,090	9,090	9,090	9,090	(2.99)	333	20M	177B
1405/04/20	8,980	8,980	9,500	9,370	1.52	2,848	98M	915B
1405/04/17	9,380	8,840	9,380	9,230	1.32	1,749	108M	1T
1405/04/16	9,110	9,110	9,110	9,110	2.94	375	32M	288B
1405/04/15	8,850	8,850	8,850	8,850	2.91	492	33M	288B
1405/04/14	8,850	8,850	8,850	8,850	2.91	492	33M	288B
1405/04/13	8,850	8,850	8,850	8,850	2.91	492	33M	288B
1405/04/10	8,850	8,850	8,850	8,850	2.91	492	33M	288B
1405/04/09	8,600	8,600	8,600	8,600	2.99	394	28M	240B
1405/04/08	8,000	7,950	8,370	8,350	2.71	1,321	78M	650B
1405/04/07	8,130	8,130	8,240	8,130	(2.98)	775	42M	340B
1405/04/06	8,700	8,270	8,700	8,380	(1.64)	1,496	47M	391B
1405/04/03	8,520	8,460	8,520	8,520	2.90	1,402	70M	599B
1405/04/01	8,280	8,280	8,400	8,280	(2.93)	1,287	64M	527B
1405/03/31	8,530	8,520	8,720	8,530	(2.85)	1,212	51M	434B
1405/03/30	9,130	8,610	9,130	8,780	(1.01)	1,813	63M	556B
1405/03/27	8,820	8,550	9,070	8,870	0.68	2,382	70M	623B
1405/03/26	8,810	8,600	8,810	8,810	2.92	2,344	129M	1T
1405/03/25	8,560	8,560	8,560	8,560	2.88	313	19M	161B
1405/03/24	8,320	8,320	8,320	8,320	2.97	257	13M	111B
1405/03/23	8,080	8,080	8,080	8,080	2.93	235	13M	106B
1405/03/20	7,880	7,620	7,880	7,850	2.48	2,905	91M	714B
1405/03/19	7,660	7,660	7,660	7,660	2.96	950	64M	494B
1405/03/18	7,440	7,440	7,450	7,440	(3.0)	1,467	79M	586B
1405/03/17	7,670	7,670	7,670	7,670	2.95	200	6M	50B
1405/03/16	7,500	7,240	7,500	7,450	2.19	2,712	104M	773B
1405/03/13	7,290	7,290	7,290	7,290	2.97	1,315	77M	560B
1405/03/12	7,080	7,080	7,080	7,080	2.91	201	8M	55B
1405/03/11	6,880	6,880	6,880	6,880	2.99	115	4M	29B
1405/03/10	6,680	6,680	6,680	6,680	2.93	102	3M	23B
1405/03/09	6,490	6,490	6,490	6,490	2.85	146	9M	56B
1405/03/06	6,310	6,310	6,310	6,310	2.94	200	10M	63B
1405/03/05	6,310	6,310	6,310	6,310	2.94	200	10M	63B
1405/03/04	6,130	6,130	6,130	6,130	2.85	207	11M	67B
1405/03/03	5,960	5,960	5,960	5,960	2.94	46	2M	11B
1404/12/09	6,140	5,960	6,250	6,080	(0.98)	770	18M	110B
1404/12/06	6,100	6,000	6,150	6,140	2.68	935	35M	214B
1404/12/05	6,100	5,900	6,100	5,980	(0.33)	817	20M	121B
1404/12/04	5,960	5,940	6,000	6,000	2.92	634	18M	106B
1404/12/03	5,820	5,820	5,950	5,830	(2.83)	1,316	35M	205B
1404/12/02	6,000	6,000	6,010	6,000	(2.91)	298	8M	49B
1404/11/29	6,380	6,140	6,480	6,180	(2.22)	982	30M	183B
1404/11/28	6,370	6,150	6,380	6,320	1.94	559	12M	75B
1404/11/27	6,130	6,130	6,380	6,200	(1.74)	935	25M	154B
1404/11/26	6,310	6,310	6,310	6,310	(2.92)	368	13M	85B
1404/11/25	6,620	6,390	6,770	6,500	(1.22)	748	15M	98B
1404/11/21	6,510	6,510	6,750	6,580	(1.94)	1,119	29M	188B
1404/11/20	6,720	6,710	6,740	6,710	(2.89)	630	18M	119B
1404/11/19	7,210	6,790	7,210	6,910	(1.29)	1,663	38M	265B
1404/11/18	7,000	6,910	7,000	7,000	2.94	619	29M	200B
1404/11/14	6,950	6,640	6,960	6,800	(0.29)	1,161	41M	282B
1404/11/13	6,820	6,760	6,820	6,820	2.87	1,122	53M	359B
1404/11/12	6,560	6,530	6,860	6,630	(1.49)	2,505	72M	478B
1404/11/11	6,730	6,690	6,970	6,730	(2.32)	832	26M	176B
1404/11/08	6,890	6,890	7,020	6,890	(2.96)	2,946	120M	827B
1404/11/07	7,100	7,100	7,100	7,100	(2.87)	990	68M	484B
1404/11/06	7,310	7,310	7,310	7,310	(2.92)	133	2M	17B
1404/11/05	7,530	7,530	7,530	7,530	(2.96)	178	4M	29B
1404/11/04	7,760	7,760	8,000	7,760	(2.88)	1,228	63M	487B
1404/11/01	7,920	7,920	8,200	7,990	(2.08)	2,559	79M	633B
1404/10/30	8,480	8,090	8,480	8,160	(2.16)	2,722	69M	566B
1404/10/29	8,390	8,110	8,390	8,340	2.33	2,844	110M	919B
1404/10/28	8,140	8,000	8,150	8,150	2.90	1,842	96M	785B
1404/10/24	7,950	7,910	8,120	7,920	(2.82)	1,366	66M	526B
1404/10/23	8,180	7,940	8,180	8,150	2.52	5,433	222M	2T
1404/10/22	7,950	7,950	7,950	7,950	2.98	706	44M	347B
1404/10/21	7,590	7,520	7,730	7,720	2.80	1,305	60M	463B
1404/10/20	7,270	7,270	7,710	7,510	0.27	4,897	190M	1T
1404/10/17	7,490	7,490	7,490	7,490	2.88	1,215	77M	580B
1404/10/16	7,280	7,280	7,280	7,280	2.97	683	49M	359B
1404/10/15	7,070	7,070	7,070	7,070	2.91	841	52M	371B
1404/10/14	7,040	6,820	7,200	6,870	(2.28)	2,374	72M	497B
1404/10/10	6,870	6,870	7,290	7,030	(0.71)	2,674	94M	661B
1404/10/09	7,080	7,080	7,090	7,080	(2.88)	1,337	74M	521B
1404/10/08	7,330	7,290	7,500	7,290	(2.93)	2,460	107M	782B
1404/10/07	7,500	7,470	7,670	7,510	(2.47)	3,802	109M	819B
1404/10/06	7,930	7,470	7,930	7,700	0.0	3,486	66M	508B
1404/10/03	7,690	7,550	7,710	7,700	2.80	1,354	50M	381B
1404/10/02	7,370	7,210	7,500	7,490	2.74	2,231	75M	560B
1404/10/01	7,320	7,000	7,320	7,290	2.53	2,927	120M	873B
1404/09/30	7,120	7,000	7,120	7,110	2.75	1,752	81M	576B
1404/09/29	6,920	6,820	6,920	6,920	2.98	1,536	78M	536B
1404/09/26	6,500	6,490	6,820	6,720	1.36	1,469	28M	189B
1404/09/25	6,680	6,350	6,680	6,630	2.16	2,175	67M	446B
1404/09/24	6,490	6,430	6,490	6,490	2.85	892	42M	271B
1404/09/23	6,240	6,010	6,340	6,310	2.44	1,921	63M	400B
1404/09/22	6,060	5,940	6,210	6,160	2.16	1,752	58M	357B
1404/09/19	5,960	5,850	6,060	6,030	2.38	1,330	33M	200B
1404/09/18	5,910	5,830	6,030	5,890	(0.84)	1,473	36M	212B
1404/09/17	5,860	5,820	6,050	5,940	(0.67)	1,119	25M	148B
1404/09/16	6,250	5,900	6,260	5,980	(1.64)	1,750	46M	275B
1404/09/15	5,870	5,870	6,090	6,080	2.70	1,533	56M	342B
1404/09/12	5,880	5,780	5,940	5,920	2.60	1,672	57M	338B
1404/09/11	5,580	5,580	5,820	5,770	1.94	1,633	47M	269B
1404/09/10	5,740	5,590	5,780	5,660	0.0	764	15M	84B
1404/09/09	5,670	5,530	5,750	5,660	(0.7)	1,731	45M	257B
1404/09/08	5,600	5,600	5,790	5,700	(1.21)	995	27M	156B
1404/09/05	5,930	5,760	5,930	5,770	(2.7)	1,093	37M	213B
1404/09/04	5,910	5,830	6,020	5,930	0.68	1,160	28M	166B
1404/09/02	5,720	5,720	5,980	5,890	1.20	1,220	34M	201B
1404/09/01	5,870	5,730	5,900	5,820	(0.34)	1,022	18M	104B
1404/08/28	5,690	5,660	5,870	5,840	2.46	1,462	51M	295B
1404/08/27	5,710	5,620	5,800	5,700	(1.55)	1,255	40M	228B
1404/08/26	5,750	5,660	5,840	5,790	2.12	1,641	57M	332B
1404/08/25	5,600	5,550	5,690	5,670	2.53	1,287	47M	268B
1404/08/24	5,540	5,430	5,540	5,530	2.79	1,124	33M	184B
1404/08/21	5,300	5,210	5,450	5,380	1.51	1,451	45M	240B
1404/08/20	5,380	5,220	5,390	5,300	0.57	959	37M	194B
1404/08/19	5,210	5,170	5,380	5,270	0.57	1,121	28M	148B
1404/08/18	5,390	5,240	5,390	5,240	(2.96)	2,078	106M	555B
1404/08/17	5,590	5,300	5,610	5,400	(1.1)	1,631	32M	175B
1404/08/14	5,540	5,430	5,590	5,460	(2.33)	2,107	65M	357B
1404/08/13	5,600	5,550	5,800	5,590	(2.27)	1,861	55M	308B
1404/08/12	5,720	5,610	5,720	5,720	2.88	2,285	116M	662B
1404/08/07	5,560	5,470	5,700	5,560	(1.24)	2,420	65M	364B
1404/08/06	5,840	5,570	5,900	5,630	(1.92)	3,461	112M	629B
1404/08/05	5,750	5,590	5,750	5,740	2.68	2,282	112M	641B
1404/08/04	5,570	5,510	5,590	5,590	2.95	1,163	55M	309B
1404/08/03	5,360	5,180	5,470	5,430	2.07	2,167	85M	462B
1404/07/30	5,300	5,130	5,410	5,320	1.14	2,285	55M	291B
1404/07/29	5,260	5,190	5,440	5,260	(1.68)	1,433	30M	156B
1404/07/28	5,320	5,300	5,440	5,350	(2.01)	1,324	27M	144B
1404/07/27	5,510	5,310	5,510	5,460	2.06	2,343	85M	465B
1404/07/26	5,290	5,290	5,350	5,350	2.88	1,103	57M	306B
1404/07/23	5,190	5,190	5,280	5,200	(2.8)	2,137	60M	310B
1404/07/22	5,400	5,300	5,510	5,350	(2.01)	2,875	73M	392B
1404/07/21	5,550	5,230	5,550	5,460	1.30	3,701	116M	631B
1404/07/20	5,390	5,320	5,390	5,390	2.86	733	27M	147B
1404/07/19	5,200	5,050	5,250	5,240	2.77	2,063	94M	495B
1404/07/16	5,103	5,000	5,103	5,099	2.91	3,411	193M	984B
1404/07/15	4,735	4,729	4,966	4,955	2.76	2,260	161M	799B
1404/07/14	4,861	4,786	4,964	4,822	(2.25)	3,801	84M	407B
1404/07/13	5,130	4,845	5,130	4,933	(1.22)	5,249	136M	673B
1404/07/12	4,951	4,951	4,995	4,994	2.97	1,349	72M	361B
1404/07/09	4,840	4,840	4,910	4,850	(2.61)	4,723	210M	1T
1404/07/08	4,980	4,980	5,030	4,980	(2.92)	1,153	40M	199B
1404/07/07	5,210	4,950	5,210	5,130	1.38	6,014	200M	1T
1404/07/06	4,940	4,940	5,240	5,060	(0.59)	13,592	611M	3T
1404/07/05	4,970	4,970	4,970	5,090	(0.59)	219	4M	19B
1404/07/02	4,970	4,970	4,970	5,120	0.0	33	212K	1B
1404/07/01	4,970	4,970	4,970	5,120	0.0	68	560K	3B
1404/06/31	5,120	5,120	5,120	5,120	(2.85)	622	51M	261B
1404/06/30	5,120	5,120	5,120	5,270	0.0	16	119K	610M
1404/06/29	5,120	5,120	5,120	5,270	0.0	11	87K	444M
1404/06/26	5,130	5,130	5,130	5,270	(0.19)	46	1M	6B
1404/06/25	5,140	5,140	5,140	5,280	(0.19)	51	1M	7B
1404/06/24	5,170	5,170	5,170	5,290	(0.56)	188	4M	22B
1404/06/23	5,320	5,320	5,320	5,320	(2.92)	566	36M	192B
1404/06/22	5,330	5,330	5,330	5,480	(0.18)	77	2M	9B
1404/06/18	5,330	5,330	5,330	5,490	0.0	44	452K	2B
1404/06/17	5,350	5,350	5,350	5,490	(0.36)	131	3M	14B
1404/06/16	5,350	5,350	5,350	5,510	0.0	54	464K	2B
1404/06/15	5,350	5,350	5,350	5,510	0.0	52	478K	3B
1404/06/12	5,360	5,360	5,360	5,510	(0.18)	70	2M	9B
1404/06/11	5,370	5,370	5,370	5,520	(0.18)	111	1M	7B
1404/06/09	5,530	5,530	5,530	5,530	(2.98)	308	21M	113B
1404/06/08	5,530	5,530	5,530	5,700	0.0	17	133K	738M
1404/06/05	5,550	5,550	5,550	5,700	(0.35)	88	2M	12B
1404/06/04	5,550	5,550	5,550	5,720	0.0	31	359K	2B
1404/06/03	5,550	5,550	5,550	5,720	0.0	31	334K	2B
1404/06/01	5,720	5,720	5,720	5,720	(2.89)	387	31M	176B
1404/05/29	5,720	5,720	5,720	5,890	0.0	30	312K	2B
1404/05/28	5,720	5,720	5,720	5,890	0.0	22	246K	1B
1404/05/27	5,730	5,730	5,730	5,890	(0.17)	44	650K	4B
1404/05/26	5,740	5,740	5,740	5,900	(0.17)	107	1M	8B
1404/05/25	5,740	5,740	5,740	5,910	0.0	37	162K	928M
1404/05/22	5,740	5,740	5,740	5,910	0.0	27	277K	2B
1404/03/07	5,930	5,830	6,020	5,910	(1.66)	1,439	23M	134B
1404/03/06	5,930	5,920	6,070	6,010	1.86	1,705	36M	217B
1404/03/05	5,820	5,820	5,900	5,900	2.97	1,837	58M	345B
1404/03/04	5,950	5,690	5,950	5,730	(2.22)	2,521	68M	387B
1404/03/03	5,860	5,820	5,860	5,860	2.99	1,873	84M	492B
1404/02/31	5,640	5,640	5,810	5,690	(2.07)	2,258	50M	284B
1404/02/30	5,950	5,810	5,950	5,810	(2.84)	1,421	38M	223B
1404/02/29	6,100	5,960	6,100	5,980	(2.61)	2,194	53M	319B
1404/02/28	6,400	6,120	6,400	6,140	(2.54)	2,782	61M	375B
1404/02/27	6,250	6,150	6,330	6,300	2.44	2,768	86M	542B
1404/02/24	6,150	6,030	6,150	6,150	2.84	1,981	71M	434B
1404/02/23	5,950	5,900	5,990	5,980	2.75	1,683	47M	283B
1404/02/22	5,820	5,820	5,820	5,820	2.83	699	27M	159B
1404/02/21	5,650	5,650	5,860	5,660	(2.75)	1,941	42M	235B
1404/02/20	5,820	5,820	5,900	5,820	(2.84)	693	26M	149B
1404/02/17	6,030	5,810	6,070	5,990	1.53	2,684	56M	335B
1404/02/16	5,930	5,690	5,930	5,900	2.43	2,768	68M	401B
1404/02/15	5,760	5,750	5,760	5,760	2.86	1,810	77M	446B
1404/02/14	5,530	5,450	5,610	5,600	2.75	1,246	48M	270B
1404/02/13	5,440	5,440	5,500	5,450	(2.68)	2,409	101M	550B
1404/02/10	5,560	5,450	5,610	5,600	2.75	1,305	46M	256B
1404/02/09	5,400	5,380	5,660	5,450	(1.62)	2,719	73M	396B
1404/02/08	5,650	5,440	5,760	5,540	(1.07)	2,235	58M	319B
1404/02/07	5,380	5,340	5,660	5,600	1.82	2,270	65M	366B
1404/02/06	5,570	5,370	5,570	5,500	1.57	2,527	66M	365B
1404/02/03	5,339	5,158	5,476	5,415	1.84	2,324	68M	370B
1404/02/02	5,345	5,200	5,345	5,317	2.45	4,064	127M	675B
1404/02/01	5,190	5,190	5,190	5,190	3.00	577	31M	159B
1404/01/31	5,039	5,039	5,039	5,039	2.98	419	49M	247B
1404/01/30	4,860	4,860	4,893	4,893	2.99	354	24M	116B
1404/01/27	4,688	4,521	4,759	4,751	2.81	1,225	48M	228B
1404/01/26	4,530	4,508	4,651	4,621	2.33	2,092	57M	265B
1404/01/25	4,516	4,516	4,516	4,516	2.99	470	29M	129B
1404/01/24	4,385	4,385	4,385	4,385	2.98	459	33M	143B
1404/01/23	4,333	4,235	4,430	4,258	(2.45)	1,527	44M	186B
1404/01/20	4,366	4,320	4,366	4,365	2.97	869	41M	181B
1404/01/19	4,313	4,313	4,313	4,239	1.22	246	9M	38B
1404/01/18	4,171	4,171	4,301	4,188	(2.6)	943	25M	104B
1404/01/17	4,250	4,247	4,345	4,300	(1.78)	632	14M	58B
1404/01/16	4,371	4,358	4,488	4,378	(2.54)	1,018	29M	127B
1404/01/10	4,492	4,492	4,492	4,492	(2.98)	711	23M	102B
1404/01/09	4,519	4,519	4,519	4,630	(0.6)	237	4M	19B
1404/01/06	4,723	4,582	4,723	4,658	(1.17)	495	13M	58B
1403/12/25	5,040	5,000	5,065	5,063	2.95	1,291	68M	345B
1403/12/22	4,774	4,774	4,929	4,918	2.76	1,726	81M	399B
1403/12/21	4,755	4,711	4,842	4,786	(0.1)	1,056	33M	158B
1403/12/20	4,770	4,723	4,849	4,791	1.40	1,270	42M	201B
1403/12/19	4,510	4,510	4,747	4,725	2.52	2,042	99M	467B
1403/12/18	4,619	4,606	4,735	4,609	(2.93)	1,050	39M	181B
1403/12/15	4,621	4,621	4,829	4,748	0.27	614	12M	57B
1403/12/14	4,701	4,660	4,933	4,735	(1.23)	871	20M	93B
1403/12/13	4,753	4,753	4,800	4,794	(2.16)	762	16M	75B
1403/12/12	4,980	4,851	4,980	4,900	0.22	605	10M	50B
1403/12/11	4,832	4,829	4,950	4,889	(1.79)	940	20M	96B
1403/12/08	5,140	4,976	5,140	4,978	(2.94)	1,027	33M	162B
1403/12/07	5,100	5,040	5,169	5,129	2.19	1,108	23M	117B
1403/12/06	4,855	4,855	5,025	5,019	2.87	1,420	37M	183B
1403/12/05	4,760	4,760	4,943	4,879	(0.25)	1,405	27M	133B
1403/12/04	4,821	4,802	4,900	4,891	(1.19)	488	9M	43B
1403/12/01	5,060	4,850	5,060	4,950	(0.6)	938	15M	73B
1403/11/30	4,950	4,940	5,240	4,980	(2.16)	1,483	32M	159B
1403/11/29	5,090	5,090	5,170	5,090	(2.86)	1,123	34M	172B
1403/11/28	5,110	5,110	5,110	5,240	(0.38)	178	4M	18B
1403/11/27	5,120	5,120	5,120	5,260	(0.19)	102	1M	7B
1403/11/23	5,190	5,180	5,290	5,270	(1.13)	486	10M	54B
1403/11/21	5,190	5,190	5,510	5,330	(0.37)	1,856	37M	198B
1403/11/17	5,490	5,250	5,490	5,350	(1.11)	1,283	23M	122B
1403/11/16	5,350	5,350	5,410	5,410	2.85	952	25M	135B
1403/11/15	5,250	5,140	5,380	5,260	(0.38)	755	11M	57B
1403/11/14	5,260	5,180	5,320	5,280	2.13	1,335	25M	132B
1403/11/13	5,180	5,040	5,300	5,170	0.39	1,169	17M	86B
1403/11/10	5,390	5,130	5,390	5,150	(2.46)	1,852	33M	168B
1403/11/08	5,240	5,240	5,240	5,280	(2.22)	575	16M	83B
1403/11/07	5,500	5,320	5,520	5,400	(1.46)	725	12M	66B
1403/11/06	5,550	5,300	5,580	5,480	1.11	1,370	24M	131B
1403/11/03	5,410	5,350	5,420	5,420	2.85	754	23M	127B
1403/11/02	5,220	5,030	5,320	5,270	1.93	1,240	25M	134B
1403/11/01	5,180	5,120	5,360	5,170	(1.9)	994	19M	99B
1403/10/30	5,270	5,270	5,310	5,270	(2.95)	1,435	38M	199B
1403/10/29	5,350	5,310	5,350	5,430	(0.73)	328	5M	29B
1403/10/26	5,670	5,440	5,710	5,470	(2.32)	1,389	25M	137B
1403/10/24	5,590	5,590	5,730	5,600	(2.78)	2,219	46M	258B
1403/10/23	5,670	5,670	5,670	5,760	(1.37)	313	9M	53B
1403/10/22	6,090	5,810	6,090	5,840	(2.34)	2,164	46M	266B
1403/10/19	5,920	5,840	5,990	5,980	2.75	1,970	45M	267B
1403/10/18	5,770	5,750	5,820	5,820	2.83	1,367	33M	190B
1403/10/17	5,550	5,540	5,730	5,660	1.62	2,551	54M	305B
1403/10/16	5,610	5,450	5,660	5,570	6.30	3,577	101M	563B
1403/10/09	5,230	5,230	5,360	5,240	(2.78)	998	21M	111B
1403/10/08	5,560	5,370	5,560	5,390	(2.5)	1,757	34M	184B
1403/10/05	5,600	5,369	5,669	5,528	0.44	2,762	44M	246B
1403/10/04	5,400	5,400	5,521	5,504	2.67	1,959	56M	307B
1403/10/03	5,270	5,182	5,407	5,361	2.11	2,520	54M	290B
1403/10/02	5,282	5,003	5,282	5,250	2.36	2,985	81M	427B
1403/10/01	5,001	5,001	5,130	5,129	2.97	832	34M	172B
1403/09/28	4,943	4,943	5,099	4,981	(2.24)	1,895	48M	238B
1403/09/27	5,174	5,073	5,195	5,095	(2.56)	1,078	31M	158B
1403/09/26	5,262	5,077	5,262	5,229	2.35	3,239	112M	584B
1403/09/25	5,109	5,109	5,109	5,109	2.98	819	45M	228B
1403/09/24	4,961	4,961	4,961	4,961	2.99	617	37M	185B
1403/09/21	4,795	4,710	4,880	4,817	0.71	1,373	28M	136B
1403/09/20	4,870	4,660	4,871	4,783	1.12	1,921	50M	238B
1403/09/19	4,614	4,614	4,731	4,730	2.96	752	37M	174B
1403/09/18	4,630	4,514	4,670	4,594	(1.27)	1,531	34M	157B
1403/09/17	4,673	4,576	4,713	4,653	1.68	2,798	82M	383B
1403/09/14	4,356	4,356	4,581	4,576	2.88	1,431	65M	297B
1403/09/13	4,520	4,327	4,520	4,448	0.93	1,921	48M	213B
1403/09/12	4,300	4,300	4,411	4,407	2.90	1,274	44M	194B
1403/09/11	4,300	4,241	4,427	4,283	(2.04)	1,155	23M	98B
1403/09/10	4,540	4,305	4,563	4,372	(1.49)	1,536	33M	146B
1403/09/07	4,428	4,357	4,550	4,438	(1.07)	1,233	22M	100B
1403/09/06	4,680	4,429	4,680	4,486	(1.73)	1,824	58M	262B
1403/09/05	4,564	4,510	4,565	4,565	2.98	1,463	67M	306B
1403/09/04	4,449	4,351	4,454	4,433	2.50	1,754	61M	269B
1403/09/03	4,201	4,201	4,400	4,325	0.12	899	17M	72B
1403/08/30	4,360	4,300	4,370	4,320	(2.53)	780	20M	87B
1403/08/29	4,460	4,330	4,560	4,432	(0.25)	1,080	23M	103B
1403/08/28	4,318	4,310	4,486	4,443	1.12	1,463	35M	158B
1403/08/27	4,533	4,269	4,533	4,394	(0.16)	1,825	51M	225B
1403/08/26	4,301	4,301	4,405	4,401	2.90	1,400	91M	401B
1403/08/23	4,348	4,213	4,348	4,277	(0.53)	995	24M	105B
1403/08/22	4,235	4,224	4,375	4,300	(1.24)	949	19M	80B
1403/08/21	4,474	4,217	4,474	4,354	0.18	1,146	28M	123B
1403/08/20	4,340	4,262	4,351	4,346	2.86	1,059	34M	146B
1403/08/19	4,188	4,150	4,228	4,225	2.92	908	22M	92B
1403/08/16	4,054	4,054	4,208	4,105	(1.77)	684	16M	67B
1403/08/15	4,125	4,078	4,190	4,179	(0.31)	238	3M	13B
1403/08/12	4,313	4,087	4,313	4,192	0.10	921	16M	67B
1403/08/09	4,163	4,163	4,419	4,188	(2.4)	1,144	35M	146B
1403/08/08	4,203	4,198	4,297	4,291	(0.83)	396	6M	26B
1403/08/07	4,450	4,309	4,450	4,327	(2.59)	1,333	29M	126B
1403/08/06	4,380	4,375	4,487	4,442	1.76	1,382	35M	156B
1403/08/05	4,288	4,288	4,498	4,365	(1.24)	2,916	76M	334B
1403/08/02	4,291	4,291	4,291	4,420	(0.07)	28	459K	2B
1403/08/01	4,293	4,293	4,293	4,423	(0.05)	29	318K	1B
1403/07/30	4,320	4,320	4,320	4,425	(0.63)	60	5M	20B
1403/07/29	4,323	4,323	4,323	4,453	(0.07)	29	539K	2B
1403/07/28	4,327	4,327	4,327	4,456	(0.09)	22	579K	3B
1403/07/25	4,333	4,333	4,333	4,460	(0.13)	86	935K	4B
1403/07/24	4,352	4,352	4,352	4,466	(0.45)	1,029	3M	14B
1403/07/23	4,354	4,354	4,354	4,486	(0.04)	32	276K	1B
1403/07/22	4,400	4,400	4,400	4,488	(1.06)	1,611	8M	34B
1403/07/21	4,408	4,408	4,408	4,536	(0.18)	120	1M	6B
1403/07/18	4,499	4,499	4,499	4,544	0.0	31	167K	749M
1403/07/17	4,500	4,500	4,500	4,544	(0.02)	38	450K	2B
1403/07/16	4,504	4,504	4,504	4,545	(0.09)	38	2M	9B
1403/07/15	4,504	4,504	4,504	4,549	0.0	11	53K	238M
1403/07/14	4,505	4,505	4,505	4,549	(0.02)	30	509K	2B
1403/07/11	4,505	4,505	4,505	4,550	0.0	12	53K	238M
1403/07/10	4,505	4,505	4,505	4,550	0.0	18	75K	337M
1403/07/09	4,509	4,509	4,509	4,550	(0.09)	68	2M	10B
1403/07/08	4,514	4,514	4,514	4,554	(0.11)	128	3M	11B
1403/07/07	4,515	4,515	4,515	4,559	(0.02)	43	535K	2B
1403/07/04	4,570	4,556	4,669	4,560	(2.9)	838	29M	133B
1403/07/03	4,830	4,677	4,830	4,696	(2.59)	2,158	92M	430B
1403/07/02	4,837	4,725	4,865	4,821	2.05	2,732	83M	402B
1403/07/01	4,692	4,692	4,899	4,724	(2.34)	3,111	158M	747B
1403/06/28	4,837	4,837	4,837	4,837	2.98	2,526	424M	2T
1403/06/25	4,697	4,697	4,697	4,697	2.98	1,032	109M	511B
1403/06/24	4,561	4,561	4,561	4,561	2.98	352	32M	145B
1403/06/21	4,429	4,429	4,429	4,429	3.00	333	30M	134B
1403/06/20	4,300	4,300	4,300	4,300	2.99	253	23M	100B
1403/06/19	4,175	4,175	4,175	4,175	2.98	218	22M	91B
1403/06/18	4,054	4,054	4,054	4,054	3.00	357	30M	124B
1403/06/17	4,007	4,007	4,007	3,936	1.16	194	8M	34B
1403/06/13	3,891	3,891	3,891	3,891	1.99	233	23M	89B
1403/06/11	3,815	3,815	3,815	3,815	1.98	416	47M	179B
1403/06/10	3,741	3,741	3,741	3,741	1.99	225	27M	99B
1403/06/07	3,658	3,629	3,687	3,668	1.47	800	18M	67B
1403/06/06	3,665	3,561	3,665	3,615	(0.5)	2,434	12M	45B
1403/06/05	3,598	3,598	3,696	3,633	(1.04)	1,750	14M	51B
1403/06/03	3,647	3,622	3,684	3,671	(0.35)	893	7M	24B
1403/05/31	3,694	3,622	3,698	3,684	(0.3)	194	3M	12B
1403/05/30	3,626	3,626	3,770	3,695	(0.11)	523	10M	36B
1403/05/29	3,676	3,631	3,779	3,699	(0.16)	781	14M	52B
1403/05/28	3,681	3,678	3,732	3,705	(0.11)	575	8M	31B
1403/05/27	3,676	3,676	3,800	3,709	(1.12)	873	14M	53B
1403/05/24	3,744	3,744	3,794	3,751	(0.79)	355	18M	68B
1403/05/23	3,744	3,744	3,744	3,781	0.0	17	65K	243M
1403/05/22	3,748	3,748	3,748	3,781	(0.11)	2,024	2M	8B
1403/05/21	3,750	3,750	3,750	3,785	(0.05)	36	1M	4B
1403/05/20	3,775	3,775	3,775	3,787	(0.68)	242	15M	55B
1403/05/16	3,780	3,780	3,780	3,813	(0.13)	1,014	3M	12B
1403/05/15	3,794	3,794	3,794	3,818	(0.37)	3,130	8M	30B
1403/05/14	3,798	3,798	3,798	3,832	(0.1)	576	2M	9B
1403/05/13	3,691	3,691	3,740	3,836	(2.29)	290	8M	31B
1403/05/09	3,900	3,816	3,945	3,926	0.0	173	652K	3B
1403/05/08	3,968	3,830	3,968	3,926	(0.58)	1,692	9M	36B
1403/05/06	3,973	3,883	3,975	3,949	(0.18)	1,493	7M	27B
1403/05/03	3,975	3,861	4,020	3,956	(1.12)	3,097	12M	49B
1403/05/02	4,036	3,962	4,077	4,001	0.0	662	7M	30B
1403/05/01	4,020	3,959	4,049	4,001	(0.3)	1,293	12M	50B
1403/04/31	4,028	3,900	4,036	4,013	(0.5)	693	10M	42B
1403/04/30	3,965	3,950	4,054	4,033	(0.2)	910	4M	16B
1403/04/27	3,990	3,967	4,069	4,041	(0.69)	724	8M	30B
1403/04/24	4,021	3,966	4,085	4,069	(0.42)	2,141	5M	19B
1403/04/23	3,956	3,956	4,110	4,086	(0.75)	1,913	7M	30B
1403/04/20	4,095	3,954	4,095	4,117	(0.65)	689	5M	18B
1403/04/19	4,140	4,014	4,140	4,144	(0.38)	311	4M	15B
1403/04/18	4,268	4,010	4,268	4,160	(1.12)	510	7M	30B
1403/04/17	4,350	4,120	4,350	4,207	0.05	826	10M	41B
1403/04/16	4,119	4,119	4,207	4,205	5.95	616	38M	159B
1403/04/13	4,002	3,983	4,031	3,969	0.15	383	4M	17B
1403/04/12	3,905	3,905	4,015	3,963	0.03	369	3M	11B
1403/04/11	3,950	3,860	3,998	3,962	(0.13)	697	10M	40B
1403/04/10	3,950	3,847	3,999	3,967	(1.2)	659	8M	30B
1403/04/09	4,039	3,950	4,047	4,015	(0.32)	640	6M	22B
1403/04/06	3,999	3,999	4,078	4,028	0.10	649	7M	30B
1403/04/04	4,050	3,980	4,075	4,024	(0.45)	822	13M	54B
1403/04/03	4,019	3,975	4,084	4,042	0.07	653	5M	21B
1403/04/02	3,982	3,966	4,100	4,039	(0.17)	983	6M	25B
1403/03/30	4,070	4,003	4,070	4,046	(0.12)	940	6M	23B
1403/03/29	4,098	3,977	4,098	4,051	(0.17)	753	3M	13B
1403/03/27	4,019	3,990	4,110	4,058	(0.32)	676	8M	31B
1403/03/26	4,070	4,048	4,134	4,071	(1.43)	815	16M	66B
1403/03/23	4,101	4,063	4,185	4,130	(0.36)	1,673	8M	33B
1403/03/22	4,081	4,081	4,187	4,145	(0.02)	1,980	9M	36B
1403/03/21	4,100	4,100	4,212	4,146	0.39	329	6M	26B
1403/03/20	4,136	4,075	4,180	4,130	(0.67)	923	10M	40B
1403/03/19	4,082	4,082	4,083	4,158	(0.17)	102	2M	8B
1403/03/16	4,091	4,088	4,254	4,165	(0.14)	630	8M	32B
1403/03/13	4,112	4,099	4,115	4,171	(0.26)	302	3M	13B
1403/03/12	4,248	4,104	4,270	4,182	(0.12)	564	6M	23B
1403/03/09	4,123	4,123	4,249	4,187	0.50	625	9M	37B
1403/03/08	4,130	4,100	4,247	4,166	(0.41)	542	7M	29B
1403/03/07	4,122	4,122	4,128	4,183	(0.55)	210	6M	25B
1403/03/06	4,124	4,124	4,124	4,206	(0.05)	73	485K	2B
1403/03/05	4,224	4,145	4,239	4,207	(0.52)	830	8M	31B
1403/03/01	4,240	4,169	4,240	4,229	(0.31)	721	6M	23B
1403/02/30	4,330	4,080	4,330	4,242	(2.44)	1,208	13M	54B
1403/02/29	4,357	4,288	4,357	4,348	(0.18)	441	4M	19B
1403/02/26	4,355	4,307	4,399	4,356	0.05	604	8M	37B
1403/02/25	4,351	4,274	4,420	4,354	(0.55)	1,930	35M	153B
1403/02/24	4,450	4,291	4,450	4,378	(1.08)	1,240	13M	54B
1403/02/23	4,401	4,364	4,485	4,426	(0.25)	692	9M	41B
1403/02/22	4,448	4,397	4,492	4,437	(0.25)	1,166	10M	44B
1403/02/19	4,462	4,403	4,479	4,448	(0.2)	832	7M	32B
1403/02/18	4,457	4,436	4,485	4,457	0.02	901	7M	32B
1403/02/17	4,467	4,393	4,499	4,456	(0.29)	1,206	8M	35B
1403/02/16	4,500	4,446	4,529	4,469	0.0	709	8M	37B
1403/02/12	4,460	4,443	4,558	4,469	0.16	547	6M	27B
1403/02/11	4,423	4,404	4,491	4,462	(0.18)	746	9M	39B
1403/02/10	4,418	4,418	4,518	4,470	(0.2)	1,177	15M	69B
1403/02/09	4,500	4,421	4,540	4,479	(0.47)	682	7M	33B
1403/02/08	4,530	4,452	4,600	4,500	0.27	761	10M	44B
1403/02/05	4,501	4,450	4,520	4,488	0.38	825	13M	59B
1403/02/04	4,450	4,423	4,516	4,471	(0.11)	860	13M	57B
1403/02/03	4,508	4,400	4,520	4,476	0.0	568	9M	39B
1403/02/02	4,590	4,400	4,590	4,476	(0.11)	1,338	17M	77B
1403/02/01	4,290	4,290	4,540	4,481	1.56	1,592	30M	135B
1403/01/29	4,383	4,382	4,426	4,412	(0.32)	759	8M	37B
1403/01/28	4,405	4,405	4,484	4,426	(0.52)	456	12M	53B
1403/01/27	4,405	4,405	4,493	4,449	0.0	1,045	16M	70B
1403/01/26	4,410	4,410	4,410	4,449	(0.11)	140	3M	11B
1403/01/25	4,515	4,262	4,598	4,454	(2.58)	1,517	18M	81B
1403/01/21	4,580	4,535	4,600	4,572	(0.11)	920	8M	36B
1403/01/20	4,513	4,513	4,674	4,577	0.53	526	6M	30B
1403/01/19	4,581	4,482	4,634	4,553	(0.78)	1,251	22M	99B
1403/01/18	4,632	4,492	4,679	4,589	(1.67)	2,482	25M	113B
1403/01/15	4,613	4,608	4,718	4,667	(0.87)	1,175	17M	79B
1403/01/14	4,740	4,598	4,740	4,708	(1.24)	1,043	9M	44B
1403/01/11	4,740	4,695	4,800	4,767	(0.52)	782	8M	36B
1403/01/08	4,847	4,723	4,847	4,792	(0.79)	1,136	11M	52B
1403/01/07	4,850	4,732	4,880	4,830	(0.7)	1,296	12M	59B
1403/01/06	5,000	4,852	5,000	4,864	2.70	561	13M	66B
1402/12/26	5,040	5,030	5,251	5,206	6.07	1,830	32M	165B
1402/12/23	4,974	4,847	4,990	4,908	0.18	910	9M	46B
1402/12/22	4,991	4,820	4,991	4,899	(0.45)	1,165	13M	62B
1402/12/21	4,988	4,890	4,988	4,921	(0.24)	1,054	17M	85B
1402/12/20	4,970	4,861	4,970	4,933	(0.32)	611	8M	40B
1402/12/19	4,940	4,850	5,000	4,949	(0.9)	979	12M	59B
1402/12/16	5,000	4,939	5,099	4,994	0.0	685	6M	28B
1402/12/15	4,999	4,801	5,101	4,994	1.67	908	17M	84B
1402/12/14	5,024	4,850	5,039	4,912	0.16	922	10M	49B
1402/12/13	4,890	4,863	5,025	4,904	4.41	1,774	15M	77B
1402/12/12	4,710	4,680	4,829	4,697	0.58	893	8M	39B
1402/12/09	4,710	4,658	4,789	4,670	0.15	743	9M	43B
1402/12/08	4,680	4,633	4,720	4,663	(0.09)	1,028	10M	48B
1402/12/07	4,790	4,544	4,800	4,667	(2.12)	1,377	16M	73B
1402/12/05	4,800	4,718	4,800	4,768	(0.33)	983	9M	43B
1402/12/02	4,786	4,765	4,819	4,784	(0.02)	759	6M	28B
1402/12/01	4,819	4,766	4,829	4,785	0.02	492	4M	18B
1402/11/30	4,820	4,747	4,829	4,784	0.15	1,114	13M	63B
1402/11/29	4,810	4,749	4,830	4,777	0.19	1,468	9M	42B
1402/11/28	4,847	4,712	4,847	4,768	(0.15)	605	8M	37B
1402/11/25	4,760	4,673	4,830	4,775	0.17	828	14M	69B
1402/11/24	4,839	4,672	4,839	4,767	(0.94)	879	10M	46B
1402/11/23	4,840	4,725	4,850	4,812	(0.39)	683	8M	37B
1402/11/21	4,790	4,790	4,880	4,831	0.04	494	9M	41B
1402/11/18	4,850	4,789	4,852	4,829	(0.02)	521	6M	29B
1402/11/17	4,850	4,807	4,878	4,830	0.15	982	11M	52B
1402/11/16	4,800	4,760	4,887	4,823	0.84	1,201	18M	88B
1402/11/15	4,790	4,754	4,835	4,783	(0.06)	614	9M	45B
1402/11/14	4,820	4,730	4,839	4,786	(0.06)	1,879	29M	141B
1402/11/11	4,780	4,730	4,847	4,789	(0.04)	2,087	12M	57B
1402/11/10	4,870	4,743	4,880	4,791	(0.06)	1,542	9M	43B
1402/11/09	4,882	4,756	4,882	4,794	(0.97)	1,272	25M	120B
1402/11/08	4,850	4,840	4,904	4,841	0.35	654	8M	40B
1402/11/07	4,821	4,818	4,909	4,824	0.37	472	5M	24B
1402/11/03	4,875	4,696	4,875	4,806	(1.01)	1,088	14M	65B
1402/11/02	4,807	4,778	4,935	4,855	(0.55)	881	10M	47B
1402/11/01	4,960	4,779	4,960	4,882	(1.55)	1,637	22M	105B
1402/10/30	5,000	4,873	5,029	4,959	0.0	1,056	13M	64B
1402/10/27	4,970	4,935	5,029	4,959	0.51	811	10M	49B
1402/10/26	4,892	4,840	4,990	4,934	(0.2)	1,063	12M	58B
1402/10/25	4,951	4,906	4,960	4,944	(0.34)	827	11M	53B
1402/10/24	4,990	4,955	5,032	4,961	0.34	864	12M	58B
1402/10/23	4,988	4,895	5,000	4,944	(0.34)	1,579	23M	114B
1402/10/20	5,000	4,920	5,050	4,961	0.02	1,219	18M	87B
1402/10/19	5,000	4,920	5,050	4,960	(0.1)	1,198	14M	71B
1402/10/18	5,020	4,930	5,020	4,965	(0.36)	752	14M	69B
1402/10/17	5,020	4,932	5,020	4,983	0.10	1,036	9M	45B
1402/10/16	5,000	4,928	5,070	4,978	0.57	1,948	17M	85B
1402/10/13	4,940	4,800	5,080	4,950	0.20	1,319	12M	58B
1402/10/12	5,030	4,890	5,040	4,940	(2.56)	1,601	23M	113B
1402/10/11	5,050	5,040	5,100	5,070	(0.2)	793	17M	87B
1402/10/10	5,100	5,040	5,110	5,080	(0.39)	790	18M	91B
1402/10/09	5,060	5,060	5,170	5,100	0.0	951	22M	111B
1402/10/06	5,030	5,020	5,190	5,100	0.39	1,353	25M	127B
1402/10/05	5,110	4,990	5,120	5,080	(0.39)	846	21M	106B
1402/10/04	5,110	5,010	5,140	5,100	(0.2)	985	18M	91B
1402/10/03	5,100	5,040	5,150	5,110	(0.2)	997	20M	101B
1402/10/02	5,090	5,080	5,170	5,120	0.0	1,177	27M	140B
1402/09/29	5,190	5,000	5,250	5,120	(1.92)	2,483	75M	386B
1402/09/28	5,200	5,170	5,280	5,220	(0.57)	1,323	34M	175B
1402/09/27	5,260	5,200	5,320	5,250	0.38	1,871	37M	194B
1402/09/25	5,270	5,150	5,300	5,230	(0.19)	1,673	37M	193B
1402/09/22	5,240	5,100	5,320	5,240	0.0	2,276	41M	217B
1402/09/21	5,230	5,120	5,420	5,240	2.34	7,888	315M	2T
1402/09/20	5,110	5,040	5,210	5,120	1.79	1,285	20M	100B
1402/09/19	5,000	4,910	5,140	5,030	0.0	918	19M	96B
1402/09/18	5,020	4,940	5,100	5,030	(0.93)	943	13M	64B
1402/09/15	5,130	5,030	5,130	5,077	0.04	1,003	18M	94B
1402/09/14	5,020	5,020	5,144	5,075	0.46	1,322	16M	83B
1402/09/13	5,000	4,931	5,150	5,052	2.45	1,512	23M	117B
1402/09/12	4,862	4,856	5,000	4,931	0.51	1,643	23M	115B
1402/09/11	4,900	4,827	4,998	4,906	0.84	1,269	27M	131B
1402/09/08	4,900	4,813	4,942	4,865	0.39	1,193	17M	82B
1402/09/07	4,775	4,752	4,919	4,846	0.35	1,114	19M	92B
1402/09/06	4,882	4,774	4,895	4,829	(0.35)	1,190	12M	60B
1402/09/05	4,900	4,781	4,900	4,846	(0.14)	1,394	18M	88B
1402/09/04	4,878	4,822	4,880	4,853	0.08	1,127	9M	44B
1402/09/01	4,849	4,818	4,950	4,849	0.46	425	8M	38B
1402/08/30	4,890	4,808	4,890	4,827	0.12	1,371	12M	56B
1402/08/29	4,781	4,718	4,950	4,821	(0.29)	1,362	19M	92B
1402/08/28	4,775	4,775	4,889	4,835	(0.94)	1,367	15M	72B
1402/08/27	4,855	4,786	4,960	4,881	(1.35)	1,143	16M	76B
1402/08/24	4,881	4,850	4,972	4,948	(0.7)	753	7M	36B
1402/08/23	4,973	4,881	4,998	4,983	(1.31)	959	11M	53B
1402/08/22	5,110	4,978	5,159	5,049	(0.63)	1,823	30M	149B
1402/08/21	4,991	4,980	5,149	5,081	1.32	1,385	17M	86B
1402/08/20	5,000	4,933	5,070	5,015	1.77	1,695	30M	151B
1402/08/17	4,887	4,754	5,070	4,928	2.73	1,754	32M	156B
1402/08/16	4,740	4,740	4,910	4,797	2.13	1,076	18M	87B
1402/08/15	4,705	4,652	4,750	4,697	(0.17)	1,061	11M	54B
1402/08/14	4,782	4,666	4,800	4,705	(0.61)	1,560	19M	90B
1402/08/13	4,679	4,679	4,842	4,734	2.16	869	15M	71B
1402/08/10	4,540	4,501	4,700	4,634	(0.37)	812	10M	46B
1402/08/09	4,621	4,516	4,780	4,651	0.65	1,026	16M	75B
1402/08/08	4,596	4,570	4,748	4,621	0.87	989	15M	68B
1402/08/07	4,484	4,475	4,616	4,581	1.69	775	28M	128B
1402/08/06	4,799	4,464	4,799	4,505	(6.13)	2,002	44M	200B
1402/08/03	4,753	4,692	4,900	4,799	0.95	801	16M	75B
1402/08/02	4,713	4,690	4,894	4,754	(1.18)	1,236	20M	97B
1402/08/01	4,880	4,700	4,950	4,811	(1.76)	1,844	49M	237B
1402/07/30	4,850	4,753	4,980	4,897	2.06	1,471	26M	129B
1402/07/29	4,740	4,552	4,850	4,798	1.27	1,451	26M	125B
1402/07/26	4,415	4,400	4,840	4,738	2.91	2,800	57M	271B
1402/07/25	4,433	4,430	4,623	4,604	6.55	1,973	60M	278B
1402/07/24	4,332	4,311	4,430	4,321	0.75	671	9M	38B
1402/07/23	4,278	4,247	4,359	4,289	(0.21)	1,011	14M	59B
1402/07/22	4,410	4,212	4,410	4,298	(1.51)	1,073	13M	54B
1402/07/19	4,412	4,340	4,497	4,364	0.58	674	8M	37B
1402/07/18	4,230	4,230	4,495	4,339	0.46	839	11M	47B
1402/07/17	4,225	4,225	4,372	4,319	(0.69)	1,135	14M	60B
1402/07/16	4,482	4,273	4,540	4,349	(4.42)	1,960	32M	137B
1402/07/15	4,563	4,483	4,593	4,550	(0.96)	1,328	13M	60B
1402/07/12	4,650	4,565	4,650	4,594	(0.37)	1,144	11M	50B
1402/07/10	4,600	4,555	4,630	4,611	(0.15)	1,008	12M	57B
1402/07/09	4,655	4,552	4,655	4,618	(0.79)	1,117	11M	51B
1402/07/08	4,721	4,611	4,721	4,655	(0.58)	1,395	12M	58B
1402/07/05	4,661	4,654	4,731	4,682	(0.04)	1,216	10M	47B
1402/07/04	4,808	4,661	4,808	4,684	(1.64)	1,916	20M	94B
1402/07/03	4,856	4,703	4,856	4,762	(1.94)	1,793	21M	98B
1402/07/01	4,970	4,802	4,970	4,856	(0.29)	1,588	17M	83B
1402/06/29	4,870	4,750	4,920	4,870	(0.81)	1,472	15M	72B
1402/06/28	4,950	4,860	5,030	4,910	(1.8)	2,054	23M	115B
1402/06/27	5,080	4,950	5,080	5,000	0.81	1,985	22M	112B
1402/06/26	5,100	4,830	5,100	4,960	(4.43)	4,916	86M	428B
1402/06/22	5,170	5,130	5,240	5,190	(0.38)	867	10M	54B
1402/06/21	5,200	5,160	5,270	5,210	(0.19)	855	14M	73B
1402/06/20	5,270	5,190	5,290	5,220	0.77	1,121	19M	101B
1402/06/19	5,160	5,080	5,290	5,180	1.31	1,324	13M	67B
1402/06/18	5,200	5,068	5,200	5,113	(0.04)	1,290	14M	71B
1402/06/14	5,040	5,020	5,190	5,115	3.48	1,847	23M	117B
1402/06/13	4,921	4,890	5,016	4,943	0.20	811	8M	41B
1402/06/12	4,990	4,870	4,990	4,933	0.08	633	5M	23B
1402/06/11	5,000	4,847	5,028	4,929	(0.18)	1,206	11M	55B
1402/06/08	4,900	4,847	5,029	4,938	(0.38)	1,316	15M	72B
1402/06/07	4,950	4,860	5,063	4,957	(0.32)	986	13M	65B
1402/06/06	5,049	4,946	5,090	4,973	1.08	1,116	13M	65B
1402/06/05	4,999	4,900	5,090	4,920	1.69	936	11M	54B
1402/06/04	4,880	4,770	4,990	4,838	2.11	810	12M	60B
1402/06/01	4,700	4,632	4,860	4,738	0.17	705	7M	33B
1402/05/31	4,610	4,610	4,754	4,730	(0.34)	534	6M	28B
1402/05/30	4,800	4,709	4,807	4,746	0.11	713	14M	64B
1402/05/29	4,644	4,551	4,799	4,741	(0.48)	1,213	13M	62B
1402/05/28	4,950	4,645	4,950	4,764	(0.5)	1,094	10M	47B
1402/05/25	4,859	4,730	4,859	4,788	(0.17)	957	9M	41B
1402/05/24	4,990	4,673	4,990	4,796	(4.46)	1,789	29M	140B
1402/05/23	5,100	4,900	5,180	5,020	1.50	2,950	55M	276B
1402/05/22	4,890	4,811	4,949	4,946	6.92	4,741	228M	1T
1402/05/21	4,600	4,555	4,700	4,626	0.13	521	14M	63B
1402/05/08	13,270	12,760	13,380	13,050	(0.68)	1,712	11M	143B
1402/05/07	13,110	13,000	13,420	13,140	(1.13)	1,007	6M	84B
1402/05/04	13,530	13,020	13,540	13,290	0.23	852	5M	61B
1402/05/03	13,400	13,180	13,590	13,260	1.53	979	5M	66B
1402/05/02	12,780	12,780	13,480	13,060	2.35	1,046	4M	56B
1402/05/01	12,440	12,440	13,070	12,760	1.03	801	4M	52B
1402/04/31	12,440	12,420	12,980	12,630	(5.25)	1,172	9M	109B
1402/04/28	13,040	12,850	13,660	13,330	4.39	1,955	17M	229B
1402/04/27	12,340	12,340	12,860	12,770	6.24	1,187	8M	105B
1402/04/26	12,360	11,830	12,640	12,020	(5.43)	1,519	11M	129B
1402/04/25	13,400	12,330	13,400	12,710	(3.13)	1,187	6M	73B
1402/04/24	13,210	12,880	13,820	13,120	0.46	1,123	6M	76B
1402/04/21	13,390	12,900	13,500	13,060	(4.39)	1,549	8M	98B
1402/04/20	14,000	13,370	14,060	13,660	(3.12)	1,804	10M	131B
1402/04/19	14,050	13,950	14,300	14,100	(1.4)	846	6M	84B
1402/04/18	14,200	14,050	14,700	14,300	(1.38)	1,291	6M	91B
1402/04/17	14,680	14,300	14,680	14,500	0.49	1,122	8M	120B
1402/04/14	14,420	13,920	14,700	14,430	0.77	1,038	5M	67B
1402/04/13	14,380	14,110	14,540	14,320	1.70	1,471	9M	132B
1402/04/12	14,080	13,820	14,350	14,080	1.44	1,335	7M	94B
1402/04/11	13,730	13,700	14,110	13,880	0.0	1,529	8M	109B
1402/04/10	14,370	13,780	14,370	13,880	(2.05)	1,884	10M	145B
1402/04/07	14,230	13,980	14,410	14,170	(1.39)	1,246	7M	102B
1402/04/06	14,950	14,210	14,950	14,370	(2.58)	1,622	8M	120B
1402/04/05	15,000	14,570	15,000	14,750	(1.34)	1,871	10M	141B
1402/04/04	14,900	14,750	15,170	14,950	1.98	1,682	8M	127B
1402/04/03	14,830	14,280	14,880	14,660	0.0	1,687	10M	146B
1402/03/31	15,130	14,460	15,130	14,660	(0.41)	2,434	12M	179B
1402/03/30	15,000	14,470	15,000	14,720	(1.93)	1,702	9M	135B
1402/03/29	15,450	14,780	15,600	15,010	(1.96)	3,193	17M	263B
1402/03/28	15,250	14,600	15,750	15,310	2.00	4,727	31M	469B
1402/03/27	13,810	13,810	15,100	15,010	6.30	5,885	76M	1T
1402/03/24	14,090	13,960	14,380	14,120	1.80	943	6M	84B
1402/03/23	13,560	13,560	14,100	13,870	0.07	1,181	7M	93B
1402/03/22	14,380	13,500	14,630	13,860	(3.62)	1,900	12M	167B
1402/03/21	13,680	13,680	14,720	14,380	0.70	1,704	8M	114B
1402/03/20	14,620	14,250	15,000	14,280	(6.79)	2,663	21M	301B
1402/03/17	15,660	15,250	15,660	15,320	(1.03)	1,166	6M	95B
1402/03/16	15,470	15,250	15,700	15,480	0.52	1,101	6M	95B
1402/03/13	15,210	15,210	15,550	15,400	0.0	1,289	7M	102B
1402/03/10	15,690	15,100	15,690	15,400	(1.66)	1,462	9M	139B
1402/03/09	14,980	14,980	15,860	15,660	5.38	3,342	18M	279B
1402/03/08	14,700	14,700	15,100	14,860	2.27	1,509	9M	132B
1402/03/07	15,180	14,420	15,290	14,530	(6.26)	3,440	24M	348B
1402/03/06	16,300	15,190	16,300	15,500	(5.02)	3,190	18M	285B
1402/03/03	16,500	16,100	16,600	16,320	1.30	2,464	13M	211B
1402/03/02	16,380	15,860	16,380	16,110	(0.12)	3,155	22M	354B
1402/03/01	16,610	15,850	16,610	16,130	(0.74)	3,105	17M	280B
1402/02/31	16,030	15,840	16,560	16,250	(0.37)	1,999	13M	217B
1402/02/30	17,200	15,980	17,200	16,310	(2.74)	3,490	23M	379B
1402/02/27	16,010	16,010	17,100	16,770	1.02	3,289	23M	384B
1402/02/25	17,000	16,000	17,000	16,600	2.53	4,133	26M	439B
1402/02/24	15,690	15,510	16,220	16,190	6.79	3,782	39M	624B
1402/02/23	15,700	15,000	16,090	15,160	(5.96)	4,663	43M	653B
1402/02/20	16,990	15,130	17,380	16,120	(0.8)	6,169	49M	792B
1402/02/19	16,020	16,020	17,220	16,250	(5.63)	11,630	134M	2T
1402/02/18	17,220	17,220	17,220	17,220	(6.97)	1,668	24M	411B
1402/02/17	18,700	18,380	19,490	18,510	(6.33)	3,037	28M	512B
1402/02/16	21,000	19,550	21,000	19,760	(5.99)	12,297	96M	2T
1402/02/13	21,340	20,000	21,340	21,020	5.36	11,950	96M	2T
1402/02/12	19,900	19,800	19,960	19,950	6.91	4,937	90M	2T
1402/02/09	18,660	18,660	18,660	18,660	7.00	243	6M	114B
1402/02/06	17,390	16,650	17,560	17,440	6.21	6,783	81M	1T
1402/02/05	16,180	15,800	16,440	16,420	6.83	4,368	74M	1T
1402/02/04	15,390	14,880	15,460	15,370	6.37	5,706	77M	1T
1402/01/30	14,000	13,700	14,510	14,450	6.48	3,115	54M	776B
1402/01/29	13,500	13,300	14,130	13,570	1.80	2,205	16M	216B
1402/01/28	13,480	13,100	13,600	13,330	(0.67)	1,941	14M	185B
1402/01/27	13,700	13,040	13,710	13,420	(0.07)	2,061	15M	196B
1402/01/26	12,600	12,600	13,520	13,430	6.25	2,421	20M	274B
1402/01/22	12,580	12,420	12,900	12,640	(1.56)	1,737	12M	155B
1402/01/21	13,000	12,420	13,360	12,840	(2.28)	2,238	14M	182B
1402/01/20	13,200	12,960	13,400	13,140	(0.23)	2,057	11M	149B
1402/01/19	12,780	12,510	13,470	13,170	4.11	2,388	15M	196B
1402/01/16	12,390	12,120	12,810	12,650	1.93	1,677	9M	109B
1402/01/15	12,540	12,070	12,770	12,410	(0.16)	2,115	13M	167B
1402/01/14	12,620	12,020	12,620	12,430	(2.36)	2,692	16M	196B
1402/01/09	12,930	12,580	13,100	12,730	(0.7)	3,899	29M	363B
1402/01/08	12,880	12,550	13,160	12,820	0.94	1,985	12M	148B
1402/01/07	12,750	12,290	12,940	12,700	0.63	2,664	15M	191B
1402/01/06	11,830	11,830	12,780	12,620	5.61	4,308	38M	477B
1402/01/05	12,210	11,790	12,210	11,950	(0.17)	2,539	16M	186B
1401/12/28	12,110	11,600	12,150	11,970	9.22	1,011	11M	130B
1401/12/23	12,240	12,100	12,580	12,310	1.99	3,527	42M	516B
1401/12/22	11,700	11,700	12,270	12,070	5.05	3,553	36M	436B
1401/12/21	11,080	11,080	11,780	11,490	1.86	2,184	15M	178B
1401/12/20	11,350	11,200	11,350	11,280	(1.05)	1,702	16M	185B
1401/12/16	11,290	11,240	11,510	11,400	2.61	1,913	22M	251B
1401/12/15	10,950	10,620	11,380	11,110	0.18	1,904	21M	236B
1401/12/14	11,320	10,870	11,450	11,090	(1.16)	1,447	10M	108B
1401/12/13	11,550	10,950	11,550	11,220	(2.94)	1,697	14M	162B
1401/12/10	11,340	11,000	11,840	11,560	4.43	3,494	30M	344B
1401/12/09	10,900	10,780	11,330	11,070	3.07	2,048	17M	187B
1401/12/08	10,630	10,570	11,070	10,740	(3.16)	2,475	19M	207B
1401/12/07	11,290	10,500	11,350	11,090	4.52	3,172	36M	396B
1401/12/06	10,180	10,180	10,610	10,610	6.96	1,941	47M	503B
1401/12/03	10,000	9,780	10,130	9,920	(3.41)	1,097	9M	94B
1401/12/02	10,090	9,900	10,500	10,270	4.16	1,576	15M	156B
1401/12/01	9,310	9,310	9,960	9,860	5.91	922	11M	110B
1401/11/30	9,110	9,110	9,550	9,310	(0.53)	1,099	6M	53B
1401/11/26	9,250	8,890	9,870	9,360	0.21	1,398	10M	94B
1401/11/25	9,660	9,120	9,660	9,340	(3.31)	1,164	7M	68B
1401/11/24	9,740	9,470	9,800	9,660	(1.43)	1,021	5M	49B
1401/11/23	9,820	9,450	9,930	9,800	(1.01)	836	3M	28B
1401/11/19	9,900	9,810	9,980	9,900	(0.2)	496	2M	24B
1401/11/18	9,980	9,780	10,070	9,920	0.40	701	5M	51B
1401/11/17	9,700	9,700	10,010	9,880	(0.2)	537	3M	31B
1401/11/16	9,900	9,680	10,160	9,900	(1.1)	863	5M	47B
1401/11/12	10,000	9,890	10,100	10,010	(0.1)	521	4M	36B
1401/11/11	10,300	9,880	10,300	10,020	0.10	683	6M	64B
1401/11/10	10,000	9,610	10,500	10,010	1.21	1,325	9M	87B
1401/11/09	10,200	9,770	10,380	9,890	(5.81)	1,456	9M	93B
1401/11/08	10,800	10,200	10,890	10,500	(2.6)	1,165	6M	65B
1401/11/05	11,000	10,460	11,150	10,780	(1.73)	1,290	7M	72B
1401/11/04	10,700	10,500	11,090	10,970	0.18	1,099	7M	75B
1401/11/03	11,180	10,680	11,220	10,950	2.05	1,152	7M	79B
1401/11/02	10,530	10,350	11,050	10,730	1.04	1,415	10M	112B
1401/11/01	11,000	10,380	11,350	10,620	(3.28)	1,726	12M	129B
1401/10/28	11,120	10,760	11,150	10,980	(0.63)	1,132	5M	57B
1401/10/27	11,500	10,790	11,630	11,050	(1.52)	2,216	11M	127B
1401/10/26	10,740	10,610	11,390	11,220	5.35	2,189	15M	169B
1401/10/24	10,970	10,490	10,970	10,650	1.53	1,466	7M	73B
1401/10/21	10,200	10,170	10,990	10,490	1.75	2,602	26M	274B
1401/10/20	10,480	10,160	10,580	10,310	0.19	1,250	9M	88B
1401/10/19	10,400	10,220	10,450	10,290	0.49	845	6M	65B
1401/10/18	10,160	10,110	10,550	10,240	2.50	1,084	5M	54B
1401/10/17	9,900	9,900	10,120	9,990	0.0	909	5M	55B
1401/10/14	10,100	9,820	10,100	9,990	(0.99)	792	7M	66B
1401/10/13	10,380	9,960	10,380	10,090	(0.69)	836	5M	48B
1401/10/12	10,040	10,000	10,350	10,160	0.30	1,181	7M	74B
1401/10/11	10,300	9,910	10,420	10,130	(2.78)	1,112	8M	78B
1401/10/10	10,880	10,290	10,880	10,420	(4.67)	1,140	8M	81B
1401/10/07	10,750	10,600	11,120	10,930	2.73	1,612	13M	146B
1401/10/05	10,960	10,610	10,960	10,640	0.57	439	3M	31B
1401/10/04	10,600	10,480	10,900	10,580	1.15	560	3M	33B
1401/10/03	10,050	10,050	10,900	10,460	2.25	989	6M	61B
1401/09/30	9,780	9,710	10,480	10,230	4.39	1,443	12M	125B
1401/09/29	9,850	9,650	9,850	9,800	(0.51)	582	3M	25B
1401/09/28	9,880	9,640	10,050	9,850	0.10	873	5M	47B
1401/09/27	9,550	9,520	10,000	9,840	2.39	1,339	8M	82B
1401/09/26	9,680	9,400	9,680	9,610	(0.52)	735	3M	33B
1401/09/23	9,670	9,500	9,930	9,660	1.15	821	5M	48B
1401/09/22	9,140	9,050	9,680	9,550	5.52	1,033	10M	97B
1401/09/21	9,110	8,760	9,150	9,050	1.23	629	7M	60B
1401/09/20	8,860	8,850	9,060	8,940	0.90	513	5M	48B
1401/09/19	8,780	8,660	9,080	8,860	(0.67)	604	3M	29B
1401/09/16	9,090	8,840	9,090	8,920	(0.45)	591	5M	40B
1401/09/15	9,050	8,840	9,050	8,960	(0.44)	405	4M	34B
1401/09/14	9,120	8,870	9,120	9,000	(0.44)	520	3M	24B
1401/09/13	9,090	8,890	9,100	9,040	(0.88)	656	4M	34B
1401/09/12	9,240	8,970	9,250	9,120	(0.55)	529	3M	29B
1401/09/09	9,270	9,020	9,270	9,170	(1.08)	733	5M	44B
1401/09/08	9,290	9,150	9,290	9,270	(0.64)	430	3M	31B
1401/09/07	9,410	9,090	9,410	9,330	(0.74)	588	2M	23B
1401/09/06	9,450	9,170	9,490	9,400	(0.95)	579	6M	58B
1401/09/05	9,620	9,270	9,620	9,490	(0.42)	342	1M	14B
1401/09/02	9,610	9,400	9,610	9,530	(0.42)	414	4M	39B
1401/09/01	9,670	9,390	9,670	9,570	(0.21)	415	2M	19B
1401/08/30	9,950	9,470	9,950	9,590	0.42	476	3M	28B
1401/08/29	9,100	9,060	9,790	9,550	4.37	788	8M	77B
1401/08/28	9,290	8,890	9,300	9,150	(0.65)	452	3M	23B
1401/08/25	9,300	9,170	9,340	9,210	0.22	326	2M	22B
1401/08/24	9,190	9,180	9,300	9,190	0.11	356	2M	20B
1401/08/23	9,230	8,930	9,270	9,180	(0.54)	440	6M	51B
1401/08/22	9,300	9,020	9,300	9,230	(0.32)	393	2M	17B
1401/08/21	9,530	9,200	9,530	9,260	0.22	506	3M	29B
1401/08/18	9,100	8,940	9,700	9,240	(1.6)	2,001	9M	84B
1401/08/17	9,500	9,080	9,610	9,390	4.45	1,109	10M	92B
1401/08/16	8,600	8,600	9,150	8,990	5.02	864	6M	57B
1401/08/15	8,500	8,470	8,800	8,560	1.30	662	5M	42B
1401/08/14	8,170	8,170	8,690	8,450	2.30	744	6M	49B
1401/08/11	8,280	8,150	8,290	8,260	(0.12)	411	2M	18B
1401/08/10	8,200	8,200	8,440	8,270	0.12	366	2M	13B
1401/08/09	8,270	8,200	8,320	8,260	0.0	395	3M	22B
1401/08/08	8,330	8,140	8,330	8,260	0.12	425	3M	25B
1401/08/07	8,270	8,050	8,350	8,250	(0.12)	779	10M	82B
1401/08/04	8,340	8,050	8,370	8,260	(0.96)	661	6M	49B
1401/08/03	8,380	8,180	8,440	8,340	(0.48)	648	5M	38B
1401/08/02	8,410	8,250	8,450	8,380	(0.36)	535	6M	52B
1401/08/01	8,430	8,300	8,490	8,410	(0.12)	439	4M	37B
1401/07/30	8,420	8,350	8,550	8,420	0.0	243	2M	14B
1401/07/25	8,550	8,290	8,550	8,420	(0.47)	546	3M	26B
1401/07/24	8,480	8,290	8,650	8,460	0.83	797	7M	62B
1401/07/23	8,500	8,290	8,570	8,390	(0.12)	489	7M	55B
1401/07/20	8,500	8,400	8,540	8,400	0.36	328	4M	30B
1401/07/19	8,320	8,300	8,700	8,370	0.60	362	3M	29B
1401/07/18	8,400	8,180	8,440	8,320	0.24	407	3M	29B
1401/07/17	8,300	8,160	8,450	8,300	0.0	539	5M	41B
1401/07/16	8,190	8,190	8,480	8,300	0.0	475	4M	31B
1401/07/12	8,300	8,160	8,390	8,300	(0.12)	407	2M	16B
1401/07/11	8,390	8,210	8,700	8,310	0.36	463	3M	24B
1401/07/10	7,820	7,820	8,400	8,280	(0.48)	691	7M	61B
1401/07/09	8,630	8,180	8,630	8,320	(5.35)	1,063	7M	59B
1401/07/06	8,590	8,590	8,930	8,790	0.46	479	3M	30B
1401/07/04	8,420	8,370	8,880	8,750	0.23	525	4M	39B
1401/07/02	8,800	8,400	8,930	8,730	(0.8)	621	3M	24B
1401/06/30	8,680	8,640	8,930	8,800	1.38	922	6M	56B
1401/06/29	8,770	8,540	8,770	8,680	(0.23)	728	2M	18B
1401/06/28	8,550	8,550	8,800	8,700	(0.57)	866	5M	44B
1401/06/27	8,870	8,550	8,870	8,750	(0.57)	499	2M	22B
1401/06/23	8,810	8,700	8,850	8,800	(0.11)	341	2M	18B
1401/06/22	8,720	8,720	8,940	8,810	0.11	456	2M	22B
1401/06/21	8,750	8,660	8,840	8,800	0.0	471	3M	25B
1401/06/20	8,900	8,360	8,940	8,800	(1.23)	716	6M	51B
1401/06/19	8,940	8,750	8,970	8,910	(0.34)	605	4M	34B
1401/06/16	8,810	8,800	9,010	8,940	(0.22)	702	4M	40B
1401/06/15	8,900	8,780	9,010	8,960	(0.44)	716	3M	27B
1401/06/14	9,000	8,860	9,040	9,000	0.0	702	7M	66B
1401/06/13	8,800	8,790	9,040	9,000	1.01	857	8M	73B
1401/06/12	9,060	8,700	9,060	8,910	(1.0)	1,033	6M	51B
1401/06/09	8,910	8,860	9,070	9,000	0.0	849	7M	61B
1401/06/08	8,950	8,920	9,080	9,000	0.0	535	3M	28B
1401/06/07	8,930	8,900	9,100	9,000	(0.11)	690	4M	39B
1401/06/06	8,930	8,900	9,110	9,010	(0.33)	579	3M	23B
1401/06/05	9,100	8,920	9,170	9,040	(0.44)	912	5M	42B
1401/06/02	9,110	8,900	9,150	9,080	0.44	1,180	10M	89B
1401/06/01	9,080	8,970	9,080	9,040	(0.11)	713	4M	33B
1401/05/31	9,030	8,840	9,130	9,050	(1.63)	803	5M	46B
1401/05/30	9,060	8,900	9,360	9,200	(1.6)	948	4M	38B
1401/05/29	9,480	9,030	9,660	9,350	(0.74)	655	3M	30B
1401/05/26	9,480	9,250	9,580	9,420	(0.53)	651	3M	26B
1401/05/25	9,390	9,070	9,790	9,470	2.49	1,164	12M	110B
1401/05/24	9,280	9,000	9,430	9,240	(0.11)	1,310	5M	50B
1401/05/23	9,370	9,180	9,600	9,250	0.98	796	4M	33B
1401/05/22	9,110	8,990	9,310	9,160	0.44	1,192	7M	62B
1401/05/19	9,170	8,800	9,390	9,120	(1.72)	1,157	5M	49B
1401/05/18	9,160	9,160	9,390	9,280	(0.22)	901	4M	33B
1401/05/15	9,340	9,160	9,490	9,300	0.0	890	4M	41B
1401/05/12	9,390	9,150	9,430	9,300	(0.85)	935	5M	45B
1401/05/11	9,480	9,100	9,640	9,380	(1.26)	1,267	11M	103B
1401/05/10	9,410	9,170	9,650	9,500	0.21	474	3M	31B
1401/05/09	9,300	9,000	9,530	9,480	(0.63)	442	2M	17B
1401/05/08	9,350	9,350	9,640	9,540	(0.42)	1,011	4M	36B
1401/05/05	9,560	9,490	9,700	9,580	(0.1)	813	2M	16B
1401/05/04	9,500	9,500	9,770	9,590	(0.1)	480	4M	36B
1401/05/03	9,680	9,330	9,890	9,600	(3.23)	830	5M	45B
1401/05/02	9,850	9,490	9,880	9,920	(1.49)	483	3M	26B
1401/05/01	9,880	9,820	10,180	10,070	(0.4)	590	2M	21B
1401/04/29	10,190	10,000	10,220	10,110	0.0	388	2M	15B
1401/04/28	9,810	9,600	10,220	10,110	(0.3)	1,174	5M	54B
1401/04/26	9,780	9,780	10,400	10,140	2.63	710	7M	67B
1401/04/25	9,570	9,570	10,060	9,880	(0.7)	591	2M	22B
1401/04/22	9,790	9,790	10,040	9,950	(0.4)	661	3M	30B
1401/04/21	9,990	9,570	10,010	9,990	(0.4)	553	2M	19B
1401/04/20	9,860	9,730	10,300	10,030	(2.53)	1,037	5M	53B
1401/04/18	10,230	10,090	10,450	10,290	(0.96)	843	4M	44B
1401/04/15	10,880	10,200	10,880	10,390	0.0	736	5M	48B
1401/04/05	20,290	20,000	21,630	20,780	1.81	2,187	12M	243B
1401/04/04	20,420	20,010	20,730	20,410	0.0	896	5M	95B
1401/04/01	20,420	20,330	20,650	20,410	(0.54)	600	4M	88B
1401/03/31	20,600	20,350	20,700	20,520	(0.44)	592	3M	52B
1401/03/30	20,800	20,410	20,800	20,610	(0.05)	746	3M	69B
1401/03/29	20,610	20,320	20,750	20,620	(0.1)	798	3M	58B
1401/03/28	20,790	20,160	20,980	20,640	(0.72)	1,010	4M	85B
1401/03/25	20,990	20,300	21,000	20,790	0.05	735	2M	49B
1401/03/24	21,000	20,500	21,110	20,780	(0.43)	1,630	5M	100B
1401/03/23	20,110	20,110	21,300	20,870	2.35	1,290	5M	101B
1401/03/22	20,600	19,860	20,600	20,390	(0.2)	1,116	3M	62B
1401/03/21	20,300	19,570	20,700	20,430	1.04	1,324	5M	107B
1401/03/18	19,950	19,900	20,490	20,220	1.35	785	4M	86B
1401/03/17	20,140	19,460	20,140	19,950	0.10	622	2M	48B
1401/03/16	19,860	19,350	20,420	19,930	(0.99)	851	5M	107B
1401/03/11	19,940	19,830	20,590	20,130	(0.98)	944	3M	65B
1401/03/10	19,560	19,560	20,680	20,330	4.20	1,740	5M	104B
1401/03/09	19,710	19,120	19,980	19,510	(0.96)	1,066	4M	88B
1401/03/08	19,950	19,240	19,950	19,700	(1.25)	918	3M	66B
1401/03/07	20,300	19,300	20,350	19,950	(0.8)	1,199	5M	97B
1401/03/04	20,000	19,920	20,580	20,110	0.50	965	4M	71B
1401/03/03	19,990	19,500	20,220	20,010	0.10	1,163	4M	89B
1401/03/02	20,400	19,220	20,900	19,990	(1.91)	1,904	9M	178B
1401/03/01	20,090	20,090	20,840	20,380	0.69	1,239	3M	68B
1401/02/31	20,670	19,910	20,760	20,240	(2.08)	1,377	5M	111B
1401/02/28	21,500	20,420	21,500	20,670	(3.59)	2,150	8M	161B
1401/02/27	21,810	21,210	21,810	21,440	0.85	1,376	6M	122B
1401/02/26	21,080	20,650	21,800	21,260	(0.37)	2,644	10M	212B
1401/02/25	21,790	20,500	21,790	21,340	1.04	3,278	13M	278B
1401/02/24	20,610	20,500	21,220	21,120	5.49	3,605	20M	415B
1401/02/21	19,280	19,040	20,150	20,020	5.31	1,754	11M	213B
1401/02/20	18,800	18,800	19,240	19,010	0.05	1,254	5M	102B
1401/02/19	19,340	18,780	19,340	19,000	(0.11)	1,490	6M	105B
1401/02/18	19,000	18,500	19,460	19,020	(0.37)	1,904	7M	129B
1401/02/17	19,300	18,940	19,490	19,090	(0.68)	1,858	7M	132B
1401/02/12	19,330	19,050	19,340	19,220	(0.21)	1,036	3M	60B
1401/02/11	19,500	18,980	19,650	19,260	0.0	1,168	3M	61B
1401/02/10	19,010	18,840	19,690	19,260	1.74	1,783	6M	121B
1401/02/07	19,000	18,800	19,230	18,930	0.26	1,225	4M	74B
1401/02/06	18,600	18,600	19,100	18,880	2.00	1,696	6M	111B
1401/02/05	18,660	18,300	18,800	18,510	0.05	1,298	5M	100B
1401/02/04	18,600	17,800	18,950	18,500	(0.59)	1,055	3M	57B
1401/01/31	18,980	18,400	19,150	18,610	(1.95)	1,617	4M	80B
1401/01/30	19,370	18,790	19,370	18,980	(0.05)	1,288	4M	71B
1401/01/29	19,250	18,620	19,350	18,990	0.96	1,645	5M	96B
1401/01/28	19,680	18,380	19,680	18,810	(1.47)	2,727	10M	196B
1401/01/27	19,400	18,710	19,400	19,090	2.80	1,047	4M	73B
1401/01/24	18,040	18,000	19,200	18,570	(1.54)	986	4M	77B
1401/01/23	19,780	18,820	19,780	18,860	(4.8)	1,255	7M	140B
1401/01/22	20,390	19,550	20,390	19,810	(1.69)	1,496	4M	84B
1401/01/21	20,100	19,410	20,600	20,150	2.70	2,058	11M	221B
1401/01/20	19,500	18,840	20,390	19,620	(1.06)	2,527	13M	246B
1401/01/17	19,850	19,300	19,990	19,830	4.15	3,461	18M	366B
1401/01/16	18,870	18,660	19,230	19,040	3.93	1,403	8M	150B
1401/01/15	18,000	17,620	18,610	18,320	3.33	2,639	13M	236B
1401/01/14	17,940	17,500	17,940	17,730	1.66	1,430	6M	113B
1401/01/10	17,490	17,100	17,690	17,440	0.46	1,225	4M	72B
1401/01/09	17,620	17,090	17,870	17,360	(1.59)	1,431	4M	63B
1401/01/08	17,740	17,330	17,740	17,640	4.38	1,895	9M	165B
1401/01/07	17,200	17,100	17,200	16,900	3.11	317	2M	42B
1400/12/23	17,790	17,600	18,330	18,190	4.12	2,655	10M	186B
1400/12/22	17,200	17,160	17,700	17,470	(0.11)	1,077	5M	89B
1400/12/21	17,040	17,040	17,700	17,490	(1.74)	946	2M	42B
1400/12/18	17,760	17,600	18,250	17,800	0.23	744	2M	39B
1400/12/17	17,830	17,420	18,000	17,760	(1.33)	766	2M	43B
1400/12/16	17,800	17,500	18,280	18,000	2.97	1,131	4M	72B
1400/12/15	17,040	17,000	17,830	17,480	2.88	1,266	4M	74B
1400/12/14	17,000	16,910	17,250	16,990	(1.79)	1,692	7M	124B
1400/12/11	17,290	17,180	17,480	17,300	(0.69)	683	3M	49B
1400/12/09	17,330	17,250	17,530	17,420	(0.23)	552	2M	30B
1400/12/08	17,450	17,410	17,590	17,460	0.11	472	1M	22B
1400/12/07	17,380	17,310	17,850	17,440	0.58	693	2M	31B
1400/12/04	17,350	17,200	17,840	17,340	0.87	604	2M	41B
1400/12/03	17,100	17,100	17,580	17,190	0.41	586	1M	22B
1400/12/02	17,100	16,880	17,210	17,120	0.06	517	1M	20B
1400/12/01	17,350	16,870	17,350	17,110	(0.64)	607	2M	33B
1400/11/30	17,150	16,950	17,290	17,220	(0.4)	799	2M	26B
1400/11/27	17,070	17,070	17,400	17,290	(0.06)	766	894K	15B
1400/11/25	17,100	17,000	17,440	17,300	(0.23)	718	2M	34B
1400/11/24	17,020	17,020	17,550	17,340	(0.34)	525	1M	18B
1400/11/23	17,400	17,200	17,690	17,400	0.17	537	951K	17B
1400/11/20	17,100	17,100	17,500	17,370	(0.17)	689	1M	26B
1400/11/19	17,130	17,130	17,790	17,400	(0.29)	547	1M	23B
1400/11/18	17,200	16,870	17,870	17,450	(0.46)	486	2M	27B
1400/11/17	18,190	17,330	18,190	17,530	(3.89)	632	5M	80B
1400/11/16	18,680	17,990	18,680	18,240	(0.27)	628	2M	29B
1400/11/13	18,330	17,950	18,510	18,290	(0.11)	533	1M	27B
1400/11/12	18,350	18,170	18,750	18,310	0.83	547	2M	32B
1400/11/11	17,630	17,630	18,510	18,160	0.50	556	2M	33B
1400/11/10	18,510	17,530	18,520	18,070	2.44	1,050	4M	80B
1400/11/09	17,960	17,660	18,060	17,640	2.56	321	2M	37B
1400/11/06	17,500	16,860	17,650	17,200	2.32	934	3M	49B
1400/11/05	17,220	16,780	17,240	16,810	(4.81)	743	5M	85B
1400/11/04	17,620	17,210	17,900	17,660	(2.48)	781	2M	42B
1400/11/03	17,780	17,660	18,300	18,110	(1.52)	550	2M	33B
1400/11/02	18,130	17,920	18,980	18,390	0.55	726	2M	37B
1400/10/29	17,730	17,730	18,510	18,290	0.11	500	2M	29B
1400/10/28	18,690	18,160	18,850	18,270	(4.4)	937	4M	69B
1400/10/27	18,990	18,640	19,400	19,110	(0.62)	631	2M	29B
1400/10/26	19,100	18,700	19,280	19,230	(0.67)	603	1M	22B
1400/10/25	19,530	18,910	19,530	19,360	(0.62)	629	1M	23B
1400/10/22	19,100	19,100	19,930	19,480	0.10	479	1M	26B
1400/10/21	19,570	19,350	19,970	19,460	0.41	537	1M	24B
1400/10/20	18,760	18,760	19,850	19,380	0.0	619	1M	24B
1400/10/19	20,100	19,340	20,100	19,380	(4.77)	1,328	9M	166B
1400/10/18	20,300	19,900	20,530	20,350	(0.78)	726	2M	32B
1400/10/15	20,050	20,050	20,590	20,510	(0.77)	486	2M	35B
1400/10/14	20,900	20,070	20,900	20,670	(1.71)	746	2M	36B
1400/10/13	20,790	20,620	21,300	21,030	(0.47)	497	1M	22B
1400/10/12	20,810	20,750	21,490	21,130	(0.89)	809	2M	48B
1400/10/11	21,610	20,920	21,610	21,320	(1.34)	717	2M	49B
1400/10/08	21,900	21,190	22,200	21,610	(0.14)	772	2M	44B
1400/10/07	20,870	20,700	21,910	21,640	3.69	1,358	5M	114B
1400/10/06	20,640	20,640	21,500	20,870	0.53	609	2M	40B
1400/10/05	20,810	20,020	21,080	20,760	0.05	685	2M	36B
1400/10/04	21,240	20,500	21,240	20,750	2.57	911	3M	69B
1400/10/01	19,840	19,840	20,710	20,230	2.53	521	2M	41B
1400/09/30	19,000	19,000	20,100	19,730	3.03	883	3M	65B
1400/09/29	18,830	18,830	19,900	19,150	0.31	751	3M	53B
1400/09/28	19,570	18,750	19,570	19,090	(2.5)	1,005	5M	88B
1400/09/27	19,450	19,430	20,000	19,580	0.15	694	1M	26B
1400/09/24	19,950	19,160	19,980	19,550	(0.46)	632	1M	25B
1400/09/23	19,050	19,000	20,400	19,640	(1.41)	953	3M	54B
1400/09/22	20,360	19,730	20,800	19,920	(4.05)	909	4M	72B
1400/09/21	20,990	20,110	20,990	20,760	(1.42)	582	2M	34B
1400/09/20	21,190	20,510	21,240	21,060	(0.61)	597	2M	38B
1400/09/17	20,990	20,990	21,600	21,190	0.14	614	2M	33B
1400/09/16	21,010	20,750	21,400	21,160	(0.14)	546	1M	29B
1400/09/15	21,100	21,010	21,890	21,190	1.24	956	2M	47B
1400/09/14	20,100	19,900	21,210	20,930	3.61	1,168	4M	85B
1400/09/13	20,050	19,830	20,990	20,200	(1.22)	983	3M	59B
1400/09/10	20,200	20,030	20,480	20,450	(1.45)	815	2M	38B
1400/09/09	20,990	20,270	20,990	20,750	(0.57)	676	2M	33B
1400/09/08	21,500	20,510	21,500	20,870	0.19	615	2M	34B
1400/09/07	20,220	20,220	21,190	20,830	(1.84)	947	3M	53B
1400/09/06	21,970	20,810	21,970	21,220	(3.11)	1,067	3M	63B
1400/09/03	21,850	21,240	22,010	21,900	(0.82)	790	1M	32B
1400/09/02	22,210	21,540	22,490	22,080	(0.59)	713	1M	28B
1400/09/01	22,110	22,080	22,910	22,210	0.68	711	1M	34B
1400/08/30	21,770	21,550	22,450	22,060	(0.9)	828	2M	48B
1400/08/29	22,310	21,710	22,900	22,260	(2.2)	922	3M	56B
1400/08/26	22,830	22,430	22,980	22,760	(0.26)	668	2M	35B
1400/08/25	22,130	22,130	23,160	22,820	(1.08)	800	2M	48B
1400/08/24	23,070	22,440	23,500	23,070	(2.33)	977	2M	48B
1400/08/23	23,400	23,110	23,980	23,620	(0.88)	903	2M	47B
1400/08/22	23,990	23,080	23,990	23,830	(0.71)	856	2M	42B
1400/08/19	23,350	23,350	24,550	24,000	0.04	1,460	4M	108B
1400/08/18	23,600	22,950	24,700	23,990	1.65	1,102	4M	86B
1400/08/17	22,990	22,600	24,000	23,600	2.79	1,214	4M	103B
1400/08/16	22,900	22,250	23,600	22,960	0.44	1,533	4M	98B
1400/08/15	22,990	22,610	23,060	22,860	4.05	1,520	4M	84B
1400/08/12	22,180	21,300	22,230	21,970	3.73	901	3M	67B
1400/08/11	21,190	20,870	21,660	21,180	2.67	897	3M	66B
1400/08/10	20,100	20,100	20,950	20,630	3.36	907	3M	61B
1400/08/09	19,980	19,620	20,300	19,960	(1.77)	1,382	6M	122B
1400/08/08	21,050	19,920	21,050	20,320	(0.97)	1,162	3M	62B
1400/08/05	19,800	19,800	20,990	20,520	2.34	1,185	3M	70B
1400/08/04	19,600	19,600	20,440	20,050	(1.23)	1,454	4M	86B
1400/08/03	20,550	20,100	21,300	20,300	(3.97)	1,356	4M	87B
1400/08/01	21,830	21,110	22,220	21,140	(4.86)	1,536	5M	114B
1400/07/28	22,870	21,720	22,880	22,220	(2.8)	1,425	5M	104B
1400/07/27	23,300	22,600	23,300	22,860	1.11	1,114	3M	80B
1400/07/26	22,600	21,780	23,500	22,610	(1.14)	1,574	7M	158B
1400/07/25	23,200	22,310	24,000	22,870	(2.1)	1,186	3M	74B
1400/07/24	23,590	23,020	23,890	23,360	2.64	1,074	2M	59B
1400/07/21	22,720	22,250	23,300	22,760	(1.17)	1,106	5M	104B
1400/07/20	23,550	22,720	23,560	23,030	(3.68)	1,326	3M	76B
1400/07/19	23,510	23,510	24,290	23,910	(0.08)	982	2M	55B
1400/07/18	24,000	23,340	24,400	23,930	(1.85)	1,263	4M	95B
1400/07/17	25,000	24,010	25,090	24,380	(2.64)	1,245	3M	79B
1400/07/14	24,450	24,450	25,200	25,040	(0.36)	1,162	2M	56B
1400/07/12	25,500	24,400	25,500	25,130	(0.28)	973	2M	51B
1400/07/11	25,850	24,500	25,900	25,200	(0.87)	1,681	4M	113B
1400/07/10	24,850	24,300	25,580	25,420	4.31	1,608	9M	219B
1400/07/07	24,900	24,000	24,900	24,370	(1.1)	1,422	3M	78B
1400/07/06	24,610	24,160	24,960	24,640	(0.77)	1,206	2M	55B
1400/07/04	25,300	24,530	25,300	24,830	1.39	1,122	3M	82B
1400/07/03	25,040	23,870	25,090	24,490	1.96	1,590	5M	116B
1400/06/31	24,240	23,200	24,950	24,020	(0.99)	1,537	5M	113B
1400/06/30	25,050	23,800	25,050	24,260	(3.12)	1,312	3M	77B
1400/06/29	24,500	24,500	25,650	25,040	0.28	1,062	4M	93B
1400/06/28	24,900	24,350	26,000	24,970	(2.5)	1,608	4M	103B
1400/06/27	26,510	25,510	26,990	25,610	(4.62)	2,033	6M	165B
1400/06/24	27,250	26,500	27,400	26,850	(1.14)	1,891	3M	93B
1400/06/23	27,690	26,700	27,690	27,160	0.97	1,471	3M	90B
1400/06/22	26,000	26,000	27,300	26,900	0.15	2,245	6M	154B
1400/06/21	28,000	26,790	28,200	26,860	(4.75)	2,269	8M	218B
1400/06/20	28,150	27,940	28,860	28,200	(0.18)	1,775	6M	168B
1400/06/17	28,050	27,900	28,900	28,250	(0.32)	2,462	4M	102B
1400/06/16	28,100	28,000	28,830	28,340	(2.21)	2,065	3M	88B
1400/06/15	29,040	27,690	29,400	28,980	(0.51)	2,498	8M	229B
1400/06/14	29,800	28,990	29,800	29,130	(0.21)	2,199	7M	214B
1400/06/13	29,700	28,600	29,790	29,190	0.66	2,821	7M	211B
1400/06/10	28,900	28,310	29,650	29,000	2.36	2,486	7M	202B
1400/06/09	27,480	27,460	29,470	28,330	(1.97)	4,631	15M	417B
1400/06/08	29,500	28,670	29,950	28,900	(4.21)	2,291	10M	293B
1400/06/07	30,990	29,260	31,150	30,170	(0.63)	5,135	17M	526B
1400/06/06	30,000	29,500	30,400	30,360	4.83	3,627	17M	508B
1400/06/03	28,380	27,210	29,350	28,960	3.58	4,416	17M	492B
1400/06/02	26,500	26,500	28,010	27,960	4.80	3,190	20M	547B
1400/06/01	26,010	25,570	27,270	26,680	0.15	2,547	10M	253B
1400/05/31	27,000	26,130	27,040	26,640	2.23	2,125	5M	142B
1400/05/24	25,310	25,310	26,500	26,060	(0.11)	1,927	6M	150B
1400/05/23	27,000	25,650	27,000	26,090	(1.99)	2,108	6M	163B
1400/05/20	26,600	26,030	27,040	26,620	0.26	2,651	7M	190B
1400/05/19	26,490	25,810	26,880	26,550	2.00	1,966	5M	142B
1400/05/18	24,900	24,350	26,340	26,030	3.75	3,327	15M	385B
1400/05/17	24,830	24,830	25,480	25,090	(0.71)	1,602	4M	96B
1400/05/16	26,050	24,880	26,330	25,270	(2.96)	1,809	5M	129B
1400/05/13	26,190	25,760	26,470	26,040	1.09	1,759	6M	156B
1400/05/12	25,310	25,230	26,230	25,760	(0.35)	1,650	7M	179B
1400/05/11	25,300	25,300	26,180	25,850	(1.37)	1,252	3M	65B
1400/05/10	26,600	25,760	26,780	26,210	2.26	2,488	7M	194B
1400/05/09	24,720	24,720	25,720	25,630	4.61	1,608	6M	162B
1400/05/06	23,570	23,570	25,000	24,500	2.25	1,821	8M	195B
1400/05/05	23,900	23,500	24,690	23,960	0.08	1,500	4M	87B
1400/05/04	24,200	23,510	24,600	23,940	(2.37)	2,415	8M	186B
1400/04/28	24,490	24,060	24,800	24,520	1.70	1,753	5M	117B
1400/04/27	23,500	23,300	24,880	24,110	0.84	2,981	13M	320B
1400/04/26	24,400	23,400	24,550	23,910	(1.03)	1,668	5M	115B
1400/04/23	24,150	23,900	24,350	24,160	(2.19)	1,288	3M	79B
1400/04/22	24,350	24,250	25,110	24,700	(1.08)	1,403	3M	70B
1400/04/21	24,610	24,410	25,600	24,970	2.29	2,373	11M	263B
1400/04/20	24,060	24,000	24,870	24,410	1.58	1,608	4M	99B
1400/04/19	23,120	23,120	24,400	24,030	1.44	1,669	5M	114B
1400/04/16	23,500	23,150	24,150	23,690	2.33	1,523	4M	106B
1400/04/15	22,000	22,000	23,250	23,150	4.51	1,407	6M	130B
1400/04/14	22,420	21,880	22,500	22,150	0.68	1,166	4M	84B
1400/04/13	21,350	21,350	22,250	22,000	(1.21)	1,081	3M	73B
1400/04/12	22,100	21,620	22,930	22,270	(1.24)	1,391	4M	87B
1400/04/09	22,850	22,220	22,990	22,550	(0.44)	1,549	4M	96B
1400/04/08	22,780	22,150	23,250	22,650	(0.4)	2,138	6M	125B
1400/04/07	22,600	22,010	22,890	22,740	4.31	2,697	12M	262B
1400/04/06	21,040	20,710	21,960	21,800	4.21	1,073	6M	129B
1400/04/05	20,980	20,580	21,490	20,920	1.80	1,525	4M	92B
1400/04/02	20,300	20,010	21,000	20,550	2.70	1,610	4M	92B
1400/04/01	19,840	19,500	20,240	20,010	0.20	1,336	4M	85B
1400/03/31	20,000	19,760	20,090	19,970	(0.7)	836	3M	61B
1400/03/30	20,100	19,950	20,850	20,110	0.05	887	3M	58B
1400/03/29	19,770	19,730	20,500	20,100	0.90	1,069	4M	79B
1400/03/26	19,850	19,560	20,380	19,920	(0.5)	951	4M	87B
1400/03/25	20,180	19,800	20,400	20,020	(0.55)	794	3M	64B
1400/03/24	20,070	19,850	20,600	20,130	(0.05)	838	2M	41B
1400/03/23	20,190	19,720	20,590	20,140	(0.3)	655	2M	32B
1400/03/22	20,300	19,810	20,300	20,200	(0.49)	432	1M	23B
1400/03/19	19,860	19,750	20,260	20,300	(0.68)	547	1M	25B
1400/03/18	20,300	19,850	20,980	20,440	0.94	1,115	3M	57B
1400/03/17	19,990	19,900	20,700	20,250	1.30	1,062	3M	65B
1400/03/12	19,560	19,560	20,280	19,990	(0.45)	1,203	4M	78B
1400/03/11	19,560	19,510	20,350	20,080	(0.79)	643	1M	29B
1400/03/10	19,830	19,650	20,600	20,240	(0.93)	811	2M	34B
1400/03/09	21,090	19,700	21,100	20,430	1.49	1,400	3M	69B
1400/03/08	19,700	19,400	20,170	20,130	4.79	929	4M	88B
1400/03/05	19,450	19,000	19,700	19,210	1.37	1,305	2M	45B
1400/03/04	18,150	18,150	19,060	18,950	4.35	1,290	8M	146B
1400/03/03	17,700	17,700	18,850	18,160	(1.68)	964	3M	62B
1400/03/02	18,390	18,360	20,000	18,470	(4.4)	1,127	8M	152B
1400/03/01	19,630	19,300	20,290	19,320	(4.87)	1,119	6M	121B
1400/02/29	21,190	20,200	21,260	20,310	(4.47)	1,309	8M	161B
1400/02/28	20,800	20,550	21,700	21,260	(0.7)	783	2M	52B
1400/02/27	21,440	20,800	21,790	21,410	(0.28)	1,010	3M	59B
1400/02/26	20,890	20,890	22,100	21,470	0.14	1,068	2M	51B
1400/02/25	19,990	19,990	21,900	21,440	2.39	1,177	4M	89B
1400/02/22	21,000	20,020	21,590	20,940	2.80	1,855	5M	97B
1400/02/21	19,520	19,520	20,450	20,370	5.54	1,252	6M	128B
1400/02/20	19,070	19,070	20,300	19,300	(1.78)	2,132	8M	154B
1400/02/19	19,430	19,430	19,430	19,650	(1.9)	231	2M	47B
1400/02/18	20,030	19,920	20,790	20,030	(2.44)	1,205	4M	87B
1400/02/15	20,530	20,530	20,700	20,530	(2.98)	968	6M	117B
1400/02/13	20,700	20,700	20,700	21,160	(0.84)	205	1M	22B
1400/02/12	21,050	21,040	21,160	21,340	(1.61)	302	2M	43B
1400/02/11	21,850	21,600	22,400	21,690	(2.56)	1,191	5M	112B
1400/02/08	22,190	21,820	22,750	22,260	(0.63)	1,274	3M	65B
1400/02/07	22,160	22,160	23,210	22,400	(1.93)	2,766	9M	203B
1400/02/06	22,220	22,220	22,220	22,840	(0.26)	173	342K	8B
1400/02/05	22,420	22,420	22,420	22,900	(0.91)	95	1M	27B
1400/02/04	22,750	22,750	22,800	23,110	(1.45)	409	2M	42B
1400/02/01	23,040	23,040	23,040	23,450	(1.26)	255	2M	35B
1400/01/31	23,640	23,630	24,380	23,750	(1.49)	1,615	4M	97B
1400/01/30	24,060	24,060	24,490	24,110	(1.79)	768	3M	83B
1400/01/29	24,550	24,550	24,950	24,550	(2.0)	1,140	8M	185B
1400/01/28	25,500	24,990	25,500	25,050	(9.04)	2,868	12M	309B
1400/01/16	27,930	27,930	30,210	29,540	3.65	3,775	14M	401B
1400/01/15	28,810	28,490	29,000	28,500	(1.96)	1,565	11M	312B
1400/01/14	29,990	29,060	29,990	29,070	(1.96)	2,096	16M	462B
1400/01/11	29,400	29,050	30,240	29,650	1.19	1,900	5M	162B
1400/01/10	27,970	27,970	29,800	29,300	3.02	1,876	5M	149B
1400/01/08	28,910	28,290	29,300	28,440	(1.46)	1,664	4M	119B
1400/01/07	29,010	28,370	29,490	28,860	(0.21)	1,872	4M	109B
1399/12/27	27,670	27,670	29,500	28,920	2.70	2,101	7M	212B
1399/12/26	27,710	27,650	28,690	28,160	4.03	2,565	6M	159B
1399/12/25	25,850	25,850	27,690	27,070	3.16	2,589	7M	182B
1399/12/24	26,300	25,980	26,730	26,240	1.00	1,905	4M	114B
1399/12/23	25,300	25,100	26,530	25,980	1.84	2,400	5M	128B
1399/12/20	25,820	25,490	26,490	25,510	(1.92)	1,995	8M	207B
1399/12/19	25,510	25,450	26,800	26,010	0.31	2,977	7M	169B
1399/12/18	25,890	25,890	26,340	25,930	(1.82)	3,940	14M	359B
1399/12/17	25,950	25,950	25,950	26,410	(0.23)	174	455K	12B
1399/12/16	26,040	26,040	26,040	26,470	(0.38)	142	712K	19B
1399/12/13	26,400	26,340	26,900	26,570	(1.12)	624	2M	59B
1399/12/12	26,860	26,860	27,340	26,870	(1.93)	1,955	10M	268B
1399/12/11	26,940	26,940	26,940	27,400	(0.29)	119	511K	14B
1399/12/10	26,970	26,970	26,970	27,480	(0.15)	81	247K	7B
1399/12/09	27,060	27,060	27,060	27,520	(0.33)	181	565K	15B
1399/12/06	28,500	27,340	28,690	27,610	(1.0)	1,453	3M	78B
1399/12/05	27,840	27,840	28,490	27,890	(1.8)	1,440	5M	127B
1399/12/04	27,880	27,880	27,880	28,400	(0.14)	104	268K	7B
1399/12/03	28,050	28,050	28,080	28,440	(0.63)	298	1M	31B
1399/12/02	29,020	28,540	30,000	28,620	(1.72)	1,558	6M	170B
1399/11/29	29,090	29,080	29,820	29,120	(1.85)	1,693	5M	155B
1399/11/28	30,090	29,650	30,090	29,670	(1.92)	804	5M	161B
1399/11/27	30,250	30,250	30,440	30,250	(1.98)	1,301	5M	161B
1399/11/26	31,560	30,500	31,680	30,860	(0.84)	2,225	6M	196B
1399/11/25	30,750	30,330	31,170	31,120	5.81	2,581	9M	278B
1399/11/21	29,440	29,000	29,460	29,410	4.81	3,037	12M	360B
1399/11/20	28,540	27,000	29,070	28,060	(0.64)	3,550	11M	296B
1399/11/19	27,080	27,080	28,430	28,240	4.28	2,608	9M	244B
1399/11/18	28,300	26,970	28,300	27,080	(4.58)	1,448	7M	202B
1399/11/15	28,070	28,070	30,000	28,380	(3.93)	1,470	5M	156B
1399/11/14	32,050	29,010	32,050	29,540	(3.24)	497	2M	52B
1399/11/05	38,000	35,000	38,200	36,490	0.16	4,787	12M	433B
1399/11/04	34,810	34,510	36,750	36,430	4.09	1,478	4M	148B
1399/11/01	33,440	33,440	35,110	35,000	4.67	1,883	6M	209B
1399/10/30	32,790	32,790	35,450	33,440	(3.1)	3,651	10M	330B
1399/10/29	33,590	33,590	33,590	34,510	(2.38)	302	1M	43B
1399/10/27	35,500	35,330	36,400	35,350	(4.92)	2,197	12M	411B
1399/10/24	37,000	36,480	38,950	37,180	(3.13)	3,501	8M	306B
1399/10/23	40,190	38,180	40,190	38,380	(4.48)	3,769	12M	449B
1399/10/22	39,900	39,000	41,420	40,180	4.39	5,630	23M	943B
1399/10/21	38,070	37,400	39,100	38,490	3.27	784	3M	113B
1399/10/20	37,520	36,420	38,500	37,270	0.43	3,542	8M	284B
1399/10/17	37,010	36,530	38,480	37,110	(3.49)	4,689	13M	500B
1399/10/16	40,000	37,520	40,000	38,450	(1.38)	3,773	7M	270B
1399/10/15	38,500	38,240	39,400	38,990	3.89	3,643	10M	376B
1399/10/14	36,410	36,400	38,040	37,530	2.65	3,712	9M	333B
1399/10/13	37,460	36,390	37,980	36,560	(4.54)	11,451	14M	505B
1399/10/10	37,310	36,710	39,040	38,300	2.98	5,006	10M	371B
1399/10/09	37,910	36,710	38,500	37,190	(3.73)	5,042	15M	546B
1399/10/08	38,700	37,900	40,400	38,630	(3.04)	5,863	12M	472B
1399/10/07	40,210	39,440	41,300	39,840	(4.02)	4,829	11M	423B
1399/10/06	42,010	40,420	43,000	41,510	0.27	7,010	11M	438B
1399/10/03	39,100	39,100	41,860	41,400	3.84	9,767	29M	1T
1399/10/02	40,000	39,080	41,000	39,870	(2.71)	6,776	13M	535B
1399/10/01	40,000	40,000	42,200	40,980	0.71	6,341	11M	431B
1399/09/30	39,500	38,280	41,390	40,690	3.22	10,662	25M	1T
1399/09/29	39,450	38,670	39,460	39,420	4.87	3,063	10M	406B
1399/09/26	35,000	35,000	38,450	37,590	2.65	6,399	14M	539B
1399/09/25	36,860	36,590	38,550	36,620	(4.91)	3,646	28M	1T
1399/09/24	39,400	38,310	40,800	38,510	(4.49)	5,863	23M	884B
1399/09/23	38,500	38,210	41,110	40,320	2.02	7,226	14M	563B
1399/09/22	40,420	38,960	41,010	39,520	(3.63)	11,401	23M	902B
1399/09/19	42,000	40,200	43,000	41,010	(1.2)	9,132	16M	655B
1399/09/18	41,000	39,710	42,000	41,510	3.67	9,158	17M	723B
1399/09/17	38,510	37,100	40,740	40,040	3.20	12,751	34M	1T
1399/09/16	39,390	37,700	40,490	38,800	0.41	13,677	32M	1T
1399/09/15	37,700	37,000	38,910	38,640	4.26	6,053	21M	804B
1399/09/12	37,110	36,050	37,130	37,060	4.78	7,393	30M	1T
1399/09/11	34,050	33,600	36,720	35,370	1.11	5,448	18M	638B
1399/09/10	34,000	34,000	35,450	34,980	3.58	4,870	15M	530B
1399/09/09	32,000	32,000	33,970	33,770	4.36	4,031	15M	498B
1399/09/08	32,000	31,800	33,490	32,360	(1.64)	4,345	10M	323B
1399/09/05	31,900	31,900	33,950	32,900	(1.26)	3,741	10M	320B
1399/09/04	34,100	31,160	34,100	33,320	2.59	7,282	28M	919B
1399/09/03	32,400	31,770	32,510	32,480	4.88	1,100	4M	144B
1399/09/02	29,010	28,710	31,730	30,970	2.48	4,764	19M	586B
1399/09/01	30,800	28,970	31,200	30,220	1.68	5,744	18M	545B
1399/08/28	28,990	28,520	30,160	29,720	3.45	5,015	16M	472B
1399/08/27	28,100	27,760	29,600	28,730	0.24	5,837	16M	470B
1399/08/26	28,390	28,390	29,520	28,660	(4.08)	5,763	24M	698B
1399/08/25	31,490	29,690	31,490	29,880	(4.38)	2,775	11M	319B
1399/08/24	30,640	30,210	31,980	31,250	1.99	5,246	14M	433B
1399/08/21	30,540	30,540	31,150	30,640	(4.67)	4,584	20M	621B
1399/08/20	30,700	30,700	30,700	32,140	(0.53)	125	326K	10B
1399/08/19	30,800	30,800	30,800	32,310	(0.34)	86	206K	6B
1399/08/18	30,880	30,880	30,880	32,420	(0.25)	44	158K	5B
1399/08/17	31,090	31,090	31,090	32,500	(0.67)	96	420K	13B
1399/08/14	32,110	32,110	33,770	32,720	(3.17)	6,190	21M	700B
1399/08/12	32,250	32,250	32,250	33,790	(0.44)	121	252K	8B
1399/08/11	32,340	32,340	32,340	33,940	(0.29)	107	175K	6B
1399/08/10	35,200	32,950	35,390	34,040	(1.85)	2,295	7M	222B
1399/08/07	34,680	34,680	34,680	34,680	(4.99)	250	4M	124B
1399/08/06	36,500	36,500	36,500	36,500	(5.0)	205	3M	121B
1399/08/05	36,710	36,710	36,710	38,420	(0.57)	128	298K	11B
1399/07/23	38,650	37,570	38,650	38,640	4.97	5,356	41M	2T
1399/07/22	36,810	36,810	36,810	36,810	4.99	1,163	4M	160B
1399/07/21	33,990	33,000	35,430	35,060	3.88	4,775	31M	1T
1399/07/20	33,980	33,980	33,980	33,750	4.26	474	3M	94B
1399/07/19	32,370	32,370	32,370	32,370	5.00	1,188	8M	252B
1399/07/16	30,890	30,890	30,890	30,830	4.79	543	3M	95B
1399/07/15	29,430	29,100	29,430	29,420	4.96	711	3M	95B
1399/07/14	26,500	26,220	28,910	28,030	1.78	3,744	16M	445B
1399/07/13	27,900	26,070	28,690	27,540	0.40	3,297	14M	381B
1399/07/12	27,000	26,510	27,640	27,430	4.18	1,766	6M	155B
1399/07/09	26,310	25,300	27,200	26,330	(0.04)	3,412	10M	261B
1399/07/08	26,310	26,310	27,000	26,340	(4.88)	4,478	20M	527B
1399/07/07	27,690	27,690	27,690	27,690	(4.98)	336	3M	93B
1399/07/06	28,530	28,510	29,450	29,140	(2.9)	716	2M	56B
1399/07/05	31,000	29,010	31,000	30,010	(1.28)	3,169	9M	261B
1399/07/02	29,710	29,710	32,260	30,400	(2.78)	6,898	29M	868B
1399/07/01	30,690	30,690	30,690	31,270	(3.19)	516	2M	54B
1399/06/31	31,750	31,750	31,750	32,300	(3.35)	488	2M	59B
1399/06/30	34,020	33,350	34,430	33,420	(4.79)	1,735	5M	152B
1399/06/29	35,900	34,430	36,750	35,100	(3.15)	5,273	10M	340B
1399/06/26	36,630	34,900	36,630	36,240	3.87	5,924	16M	571B
1399/06/25	34,400	33,820	35,030	34,890	4.55	2,451	7M	242B
1399/06/24	32,450	32,450	34,950	33,370	(2.28)	5,956	17M	582B
1399/06/23	34,530	33,760	36,350	34,150	(3.88)	2,716	6M	209B
1399/06/22	36,000	33,850	36,600	35,530	1.89	5,544	10M	369B
1399/06/19	34,550	34,550	36,200	34,870	(4.1)	6,832	25M	885B
1399/06/18	34,840	34,840	34,840	36,360	(0.85)	224	441K	15B
1399/06/17	36,670	36,670	36,700	36,670	(4.98)	1,080	4M	158B
1399/06/16	40,870	37,470	40,900	38,590	(2.16)	5,203	10M	382B
1399/06/15	39,970	38,230	39,970	39,440	3.60	5,715	11M	414B
1399/06/12	37,930	37,780	39,730	38,070	(4.25)	4,689	15M	587B
1399/06/11	40,050	39,720	41,750	39,760	(4.9)	5,112	19M	762B
1399/06/10	43,350	39,240	43,350	41,810	1.26	9,567	25M	1T
1399/06/05	41,290	41,290	41,290	41,290	4.98	1,302	4M	154B
1399/06/04	38,200	38,200	39,600	39,330	4.27	1,958	5M	208B
1399/06/03	39,000	37,480	39,990	37,720	(4.39)	2,863	11M	406B
1399/06/02	41,500	38,380	41,600	39,450	(2.33)	4,535	12M	486B
1399/06/01	40,000	38,880	40,490	40,390	4.72	3,699	12M	494B
1399/05/29	39,210	38,520	40,000	38,570	(4.86)	5,409	16M	615B
1399/05/28	40,580	39,580	40,580	40,540	4.89	3,785	9M	359B
1399/05/27	38,800	37,140	38,880	38,650	4.37	5,717	14M	524B
1399/05/26	37,310	36,120	39,020	37,030	(2.6)	7,458	21M	786B
1399/05/25	38,990	37,400	41,000	38,020	(3.4)	7,274	20M	761B
1399/05/22	39,890	37,000	40,140	39,360	2.93	7,458	23M	905B
1399/05/21	38,140	38,140	39,500	38,240	(4.73)	8,242	18M	673B
1399/05/20	41,500	40,060	41,500	40,140	(4.79)	9,129	24M	949B
1399/05/19	42,350	41,000	42,350	42,160	4.51	8,589	19M	798B
1399/05/15	39,950	39,000	41,840	40,340	1.03	11,048	19M	763B
1399/05/14	41,000	39,300	41,050	39,930	(3.18)	12,809	22M	892B
1399/05/13	42,020	41,080	42,400	41,240	(4.63)	9,450	20M	821B
1399/05/12	45,040	42,790	45,040	43,240	(4.0)	14,210	22M	943B
1399/05/11	43,100	43,100	45,930	45,040	2.95	9,675	15M	685B
1399/05/08	43,810	43,650	45,900	43,750	(4.77)	11,506	28M	1T
1399/05/07	47,090	43,930	47,090	45,940	2.43	17,398	32M	1T
1399/05/06	45,050	43,100	45,050	44,850	4.52	17,373	46M	2T
1399/05/05	42,910	42,910	42,910	42,910	4.99	3,336	12M	525B
1399/05/04	41,100	39,900	41,140	40,870	4.29	6,839	14M	587B
1399/05/01	39,900	38,490	41,920	39,190	(3.26)	12,487	22M	871B
1399/04/31	40,900	40,360	41,750	40,510	(4.64)	14,880	34M	1T
1399/04/30	42,880	40,970	44,350	42,480	(0.93)	19,506	29M	1T
1399/04/29	45,500	41,500	45,500	42,880	(1.47)	19,933	31M	1T
1399/04/28	42,000	42,000	43,650	43,520	4.67	15,850	38M	2T
1399/04/25	41,560	41,560	42,700	41,580	(4.94)	16,641	44M	2T
1399/04/24	44,300	43,510	46,180	43,740	(4.5)	13,713	39M	2T
1399/04/23	46,400	45,510	47,800	45,800	(4.38)	14,567	22M	1T
1399/04/22	47,200	46,310	49,440	47,900	11.68	18,269	33M	2T
1399/04/18	45,450	42,650	47,130	42,890	(4.46)	19,655	46M	2T
1399/04/17	44,400	43,500	46,760	44,890	(1.32)	29,653	52M	2T
1399/04/16	45,840	42,000	45,840	45,490	4.19	33,584	64M	3T
1399/04/15	43,690	42,000	43,740	43,660	4.80	6,131	19M	809B
1399/04/14	41,730	40,000	41,730	41,660	4.81	12,814	61M	3T
1399/04/11	39,750	39,750	39,750	39,750	4.99	2,182	6M	226B
1399/04/10	37,860	37,860	37,860	37,860	4.99	1,991	4M	135B
1399/04/09	33,300	33,300	36,750	36,060	3.03	8,905	32M	1T
1399/04/08	35,610	34,920	36,480	35,000	(4.76)	16,318	63M	2T
1399/04/07	36,730	35,000	38,000	36,750	1.30	13,141	32M	1T
1399/04/04	34,500	34,500	38,120	36,280	(0.08)	15,002	47M	2T
1399/04/03	37,170	33,640	37,170	36,310	2.57	12,768	39M	1T
1399/04/02	35,000	33,510	35,730	35,400	4.03	6,561	16M	568B
1399/04/01	34,800	33,100	34,800	34,030	(1.53)	17,913	46M	2T
1399/03/31	34,560	34,520	34,560	34,560	4.98	5,942	30M	1T
1399/03/27	32,880	31,160	33,660	32,920	2.68	8,159	31M	1T
1399/03/26	32,800	31,160	33,000	32,060	7.66	16,732	56M	2T
1399/03/25	29,780	29,300	29,780	29,780	4.97	7,487	50M	1T
1399/03/24	28,370	28,370	28,370	28,370	4.98	1,485	4M	111B
1399/03/21	27,024	27,024	27,024	27,024	5.00	1,691	6M	162B
1399/03/20	24,300	24,300	26,139	25,738	3.39	11,189	38M	984B
1399/03/19	27,300	24,700	27,300	24,895	(4.25)	14,999	56M	1T
1399/03/18	26,210	25,060	26,210	26,000	4.16	6,887	17M	454B
1399/03/17	25,014	24,500	25,014	24,962	4.78	4,755	12M	290B
1399/03/13	23,823	23,821	23,823	23,823	5.00	4,201	15M	359B
1399/03/12	22,450	22,000	22,869	22,689	4.17	3,944	11M	257B
1399/03/11	20,988	20,988	22,037	21,780	4.13	8,491	30M	660B
1399/03/07	19,774	19,774	21,854	20,917	0.49	10,096	33M	700B
1399/03/06	20,757	20,757	21,800	20,814	0.27	4,489	14M	286B
1399/03/03	21,820	21,800	22,376	21,849	(4.78)	3,448	10M	217B
1399/02/31	24,000	22,674	24,000	22,947	(3.85)	7,382	20M	465B
1399/02/30	23,966	23,000	23,966	23,867	4.57	11,647	45M	1T
1399/02/29	22,850	22,000	22,850	22,825	4.88	7,423	29M	668B
1399/02/28	20,834	20,834	22,700	21,762	(0.77)	15,378	50M	1T
1399/02/27	22,100	21,621	23,500	21,930	(3.64)	6,884	23M	511B
1399/02/24	22,361	22,361	24,300	22,758	(3.31)	19,661	69M	2T
1399/02/23	23,537	23,537	23,537	23,537	(5.0)	2,516	6M	131B
1399/02/22	24,910	24,508	26,200	24,775	(3.96)	11,753	40M	994B
1399/02/21	27,500	25,361	27,500	25,797	(3.36)	18,914	49M	1T
1399/02/20	26,500	26,000	27,228	26,695	2.94	16,385	46M	1T
1399/02/17	25,549	25,549	26,893	25,932	(3.57)	13,874	44M	1T
1399/02/16	28,939	26,190	28,939	26,893	(2.45)	16,788	48M	1T
1399/02/15	28,200	25,780	28,355	27,568	2.08	21,808	63M	2T
1399/02/14	25,836	25,836	27,127	27,005	9.75	3,127	14M	368B
1399/02/13	24,606	24,606	24,606	24,606	5.00	3,614	14M	335B
1399/02/10	23,300	22,561	23,469	23,435	4.85	7,090	25M	594B
1399/02/09	22,390	21,500	22,393	22,352	4.81	10,160	42M	949B
1399/02/08	21,000	20,246	21,653	21,327	3.42	9,308	40M	848B
1399/02/07	20,837	19,900	20,837	20,622	3.92	15,761	82M	2T
1399/02/06	19,400	19,085	19,934	19,845	4.53	11,764	57M	1T
1399/02/03	19,000	18,594	19,420	18,985	(2.99)	20,334	75M	1T
1399/02/02	19,845	18,988	19,845	19,571	3.55	19,837	111M	2T
1399/02/01	18,800	18,203	18,936	18,900	4.80	6,661	70M	1T
1399/01/31	18,000	17,600	18,047	18,035	4.93	16,714	179M	3T
1399/01/30	17,192	16,500	17,192	17,188	4.97	8,706	78M	1T
1399/01/27	16,200	16,000	16,398	16,374	4.84	4,610	32M	524B
1399/01/26	15,465	15,465	16,077	15,618	(4.05)	7,408	23M	353B
1399/01/25	17,075	16,070	17,075	16,278	(3.77)	6,503	24M	387B
1399/01/24	17,180	16,667	17,180	16,915	(0.21)	7,098	24M	400B
1399/01/23	16,970	16,169	17,399	16,951	2.05	5,905	23M	384B
1399/01/20	16,155	16,150	17,118	16,611	(1.2)	9,170	24M	404B
1399/01/19	17,399	16,290	17,400	16,813	(0.95)	10,016	30M	506B
1399/01/18	17,170	16,615	17,171	16,974	2.79	7,418	27M	454B
1399/01/17	16,615	16,200	16,615	16,514	4.36	7,195	32M	525B
1399/01/16	15,838	15,552	15,840	15,824	4.89	3,664	21M	333B
1399/01/11	15,300	14,909	15,400	15,086	(3.87)	7,608	26M	392B
1399/01/10	15,950	15,261	15,995	15,693	3.01	10,375	35M	547B
1399/01/09	15,400	14,990	15,520	15,234	2.00	11,451	38M	579B
1399/01/06	14,760	14,651	15,288	14,936	2.06	6,862	23M	341B
1399/01/05	14,900	14,320	14,900	14,634	2.35	4,506	11M	167B
1398/12/28	13,980	13,750	14,399	14,298	4.26	4,993	14M	205B
1398/12/27	14,350	13,644	14,380	13,714	(4.51)	5,578	21M	293B
1398/12/26	13,979	13,979	14,418	14,362	4.59	4,686	16M	233B
1398/12/25	13,694	13,694	14,134	13,732	(4.73)	5,475	22M	304B
1398/12/24	15,400	14,230	15,400	14,414	(3.77)	2,524	8M	119B
1398/12/21	14,501	14,501	15,040	14,978	4.57	5,944	24M	353B
1398/12/20	13,926	13,926	14,900	14,324	(2.28)	7,052	27M	380B
1398/12/19	14,821	14,596	15,100	14,658	(4.6)	2,631	7M	100B
1398/12/17	15,300	15,124	15,950	15,364	(3.49)	6,738	15M	234B
1398/12/14	16,400	15,700	16,400	15,920	(3.1)	8,484	25M	399B
1398/12/13	16,950	16,200	16,950	16,430	(1.67)	9,479	32M	520B
1398/12/12	17,400	16,200	17,400	16,709	(0.58)	9,084	37M	615B
1398/12/11	16,776	16,547	16,857	16,806	4.68	7,230	58M	976B
1398/12/10	15,586	15,586	16,666	16,055	(2.14)	6,060	19M	309B
1398/12/07	16,517	16,001	16,517	16,406	4.29	7,143	47M	773B
1398/12/06	15,950	15,260	15,969	15,731	3.43	5,900	23M	357B
1398/12/05	15,000	15,000	15,497	15,209	7.18	2,496	13M	203B
1398/11/30	15,000	14,910	15,260	15,120	2.59	6,297	23M	349B
1398/11/29	14,697	14,250	14,989	14,738	1.80	4,250	21M	310B
1398/11/28	14,879	14,290	14,879	14,478	(1.2)	3,735	16M	235B
1398/11/27	14,960	14,500	14,960	14,654	(0.37)	3,880	11M	157B
1398/11/26	14,900	14,450	14,900	14,708	3.11	4,558	15M	218B
1398/11/23	14,000	13,900	14,323	14,265	4.57	2,508	12M	172B
1398/11/21	13,996	13,199	13,997	13,641	(1.69)	3,545	13M	184B
1398/11/20	13,750	13,750	14,100	13,875	(0.77)	3,126	10M	133B
1398/11/19	14,300	13,700	14,300	13,982	1.34	4,022	16M	220B
1398/11/16	13,650	13,131	14,200	13,797	0.10	5,294	19M	259B
1398/11/15	14,014	13,717	14,200	13,783	(4.54)	7,668	37M	513B
1398/11/14	14,500	14,267	14,690	14,438	1.21	4,322	15M	223B
1398/11/13	14,101	14,000	14,520	14,265	(2.16)	6,022	19M	276B
1398/11/12	15,149	14,222	15,149	14,580	(2.46)	6,596	20M	298B
1398/11/08	14,743	14,001	15,219	14,947	3.12	7,113	25M	380B
1398/11/07	14,623	13,890	14,910	14,495	(0.53)	8,360	29M	418B
1398/11/06	14,029	14,029	14,730	14,572	9.06	4,797	29M	421B
1398/10/29	13,000	12,731	13,988	13,361	0.13	8,485	35M	472B
1398/10/28	13,380	13,120	13,381	13,344	4.71	8,091	36M	487B
1398/10/25	12,600	12,360	12,798	12,744	4.55	1,611	12M	153B
1398/10/24	11,895	11,750	12,250	12,189	4.47	6,079	64M	780B
1398/10/23	11,640	11,450	11,692	11,667	4.77	3,996	37M	431B
1398/10/22	11,136	11,136	11,136	11,136	5.00	2,707	60M	672B
1398/10/21	10,606	10,606	10,606	10,606	1.99	129	963K	10B
1398/10/18	10,370	10,370	10,680	10,399	(1.72)	4,734	57M	590B
1398/10/17	10,801	10,291	11,200	10,581	(2.32)	3,729	22M	232B
1398/10/15	10,370	10,362	11,297	10,832	0.28	6,909	30M	321B
1398/10/14	10,802	10,802	10,810	10,802	(5.0)	4,522	70M	762B
1398/10/11	11,249	11,088	11,630	11,370	2.54	10,460	32M	365B
1398/10/10	11,245	10,511	11,245	11,088	3.53	12,906	73M	808B
1398/10/09	10,710	10,710	10,710	10,710	5.00	624	7M	71B
1398/10/08	10,200	10,200	10,200	10,200	4.99	1,136	23M	236B
1398/10/07	9,715	9,715	9,715	9,715	4.99	1,029	22M	218B
1398/10/04	9,100	9,000	9,528	9,253	1.96	5,215	42M	388B
1398/10/03	8,830	8,830	9,305	9,075	(0.33)	3,990	14M	130B
1398/10/02	9,150	8,890	9,366	9,105	(2.59)	7,361	23M	209B
1398/10/01	9,450	9,180	9,499	9,347	(0.69)	2,666	6M	61B
1398/09/30	9,650	9,320	9,650	9,412	0.84	2,976	6M	60B
1398/09/27	9,100	9,050	9,500	9,334	1.08	4,282	14M	132B
1398/09/26	9,400	9,100	9,401	9,234	(2.65)	5,681	13M	121B
1398/09/25	9,579	9,400	9,700	9,485	(2.84)	4,470	11M	106B
1398/09/24	9,800	9,503	10,000	9,762	2.05	7,222	22M	215B
1398/09/23	9,566	9,500	9,566	9,566	4.99	6,622	35M	331B
1398/09/20	8,999	8,950	9,214	9,111	8.52	4,258	16M	143B
1398/09/10	14,500	14,276	14,950	14,631	1.84	4,757	13M	186B
1398/09/09	14,499	14,110	14,530	14,367	(0.28)	3,341	9M	133B
1398/09/06	14,399	14,000	14,700	14,408	2.32	2,486	6M	86B
1398/09/05	14,000	13,888	14,400	14,082	0.31	2,406	7M	93B
1398/09/04	14,350	13,980	14,350	14,039	(2.41)	3,118	8M	114B
1398/09/03	14,730	14,155	14,730	14,385	(0.06)	2,543	5M	76B
1398/09/02	14,090	14,050	14,464	14,394	4.49	3,687	14M	197B
1398/08/29	13,921	13,311	14,056	13,776	(1.17)	1,287	3M	37B
1398/08/28	13,799	13,750	14,056	13,939	1.76	1,144	4M	50B
1398/08/27	13,000	13,000	13,999	13,698	2.32	1,532	6M	83B
1398/08/26	13,368	13,364	13,890	13,388	(4.83)	1,805	8M	105B
1398/08/25	14,460	13,886	14,460	14,067	1.30	2,161	6M	78B
1398/08/22	13,470	13,350	14,200	13,886	2.55	3,091	10M	138B
1398/08/21	13,712	13,400	13,939	13,541	(2.64)	3,540	9M	115B
1398/08/20	14,000	13,745	14,002	13,908	(0.68)	2,194	6M	77B
1398/08/19	14,200	13,900	14,400	14,003	(3.7)	4,229	41M	569B
1398/08/18	14,580	14,253	14,899	14,541	2.02	4,144	10M	146B
1398/08/14	13,933	13,751	14,475	14,253	3.35	4,458	15M	216B
1398/08/13	13,930	13,352	14,000	13,791	(0.54)	3,603	12M	168B
1398/08/12	13,800	13,511	14,200	13,866	(0.62)	5,264	14M	200B
1398/08/11	13,998	13,400	14,150	13,952	3.49	8,075	31M	426B
1398/08/08	13,499	13,397	13,507	13,481	4.80	2,276	15M	197B
1398/08/06	12,864	12,850	12,864	12,864	5.00	2,372	20M	262B
1398/08/04	11,979	11,570	12,342	12,252	4.23	2,211	18M	217B
1398/08/01	11,982	11,300	11,990	11,755	1.69	1,557	7M	88B
1398/07/30	11,474	11,300	11,606	11,560	4.58	1,472	6M	64B
1398/07/29	10,800	10,800	11,374	11,054	0.02	1,339	4M	44B
1398/07/28	11,120	10,796	11,690	11,052	(1.65)	1,753	7M	79B
1398/07/24	10,850	10,850	11,560	11,237	0.55	1,403	4M	42B
1398/07/23	11,380	11,096	11,840	11,176	(4.31)	1,873	10M	107B
1398/07/22	12,070	11,567	12,070	11,679	(4.07)	1,381	4M	50B
1398/07/21	12,150	11,862	12,399	12,175	2.82	2,219	6M	77B
1398/07/20	11,700	11,511	11,861	11,841	4.82	1,127	6M	71B
1398/07/17	11,041	11,041	11,780	11,297	(2.8)	1,791	6M	62B
1398/07/16	12,187	11,381	12,187	11,622	(2.98)	2,371	8M	90B
1398/07/15	11,989	11,720	11,993	11,979	4.88	2,343	13M	151B
1398/07/14	11,699	11,207	11,750	11,422	(2.92)	1,450	5M	60B
1398/07/13	12,000	11,412	12,080	11,766	(0.96)	2,128	6M	65B
1398/07/10	11,840	11,602	12,150	11,880	(1.04)	2,270	7M	84B
1398/07/09	12,300	11,400	12,300	12,005	1.45	3,376	11M	131B
1398/07/08	11,500	11,473	11,901	11,833	4.39	3,477	14M	163B
1398/07/07	11,485	11,110	11,485	11,335	0.85	2,493	8M	86B
1398/07/06	11,374	11,069	11,390	11,239	1.18	2,630	8M	90B
1398/07/03	11,223	10,900	11,375	11,108	(1.73)	2,132	6M	67B
1398/07/02	11,423	11,191	11,549	11,303	(1.06)	1,733	5M	57B
1398/07/01	11,330	11,299	11,600	11,424	2.28	1,677	4M	51B
1398/06/31	11,289	11,000	11,299	11,169	1.44	1,688	3M	39B
1398/06/30	11,000	10,838	11,100	11,010	1.83	1,571	5M	52B
1398/06/27	11,001	10,691	11,211	10,812	(3.83)	2,095	6M	64B
1398/06/26	11,500	11,000	11,500	11,243	(2.2)	2,551	7M	79B
1398/06/25	11,371	11,371	11,774	11,496	0.04	2,933	7M	85B
1398/06/24	11,412	11,311	11,700	11,491	(1.74)	2,266	5M	56B
1398/06/23	11,900	11,511	12,000	11,694	(2.83)	4,163	10M	117B
1398/06/20	12,150	11,800	12,249	12,035	(0.29)	2,181	6M	68B
1398/06/17	12,200	11,895	12,400	12,070	(0.61)	3,393	7M	83B
1398/06/16	12,050	12,010	12,162	12,144	4.84	4,642	19M	235B
1398/06/13	11,270	11,121	11,611	11,583	4.74	1,774	11M	122B
1398/06/12	10,874	10,850	11,215	11,059	0.79	986	4M	46B
1398/06/11	11,149	10,872	11,400	10,972	(3.24)	1,352	5M	51B
1398/06/10	11,667	11,229	11,667	11,339	(2.23)	1,328	4M	45B
1398/06/09	11,360	11,344	11,890	11,598	2.40	1,590	5M	62B
1398/06/06	11,231	11,172	11,595	11,326	(3.68)	1,531	5M	54B
1398/06/05	11,600	11,390	11,950	11,759	3.24	2,005	8M	94B
1398/06/04	11,579	11,150	11,640	11,390	(0.64)	2,964	11M	122B
1398/06/03	11,137	11,137	11,693	11,463	5.39	1,498	5M	62B
1398/05/30	10,750	10,602	10,890	10,877	4.87	1,503	8M	83B
1398/05/28	10,440	10,302	10,550	10,372	(0.87)	1,582	5M	50B
1398/05/27	10,770	10,351	10,770	10,463	(1.37)	1,178	3M	36B
1398/05/26	10,810	10,477	10,860	10,608	1.31	847	4M	39B
1398/05/23	10,800	10,355	10,800	10,471	(2.59)	1,921	6M	61B
1398/05/22	11,119	10,650	11,119	10,749	(4.11)	2,035	7M	80B
1398/05/20	11,389	10,900	11,392	11,210	3.32	2,714	9M	100B
1398/05/19	10,855	10,700	10,855	10,850	4.94	1,748	16M	177B
1398/05/16	9,997	9,890	10,424	10,339	4.14	1,887	12M	120B
1398/05/15	9,901	9,800	10,135	9,928	(0.17)	1,273	5M	51B
1398/05/14	10,160	9,871	10,160	9,945	(2.15)	1,847	5M	52B
1398/05/13	9,999	9,852	10,359	10,164	0.75	1,172	6M	61B
1398/05/12	10,200	9,994	10,300	10,088	(0.27)	1,052	4M	39B
1398/05/09	10,000	10,000	10,260	10,115	(0.47)	996	6M	62B
1398/05/08	10,115	10,061	10,300	10,163	(0.84)	920	5M	52B
1398/05/07	10,600	10,100	10,600	10,249	(3.27)	1,474	6M	58B
1398/05/06	10,680	10,400	10,680	10,596	4.11	2,104	8M	82B
1398/05/05	10,100	9,980	10,233	10,178	4.43	1,025	5M	46B
1398/05/02	9,802	9,511	10,000	9,746	(1.06)	1,885	7M	64B
1398/05/01	9,950	9,700	10,000	9,850	(1.4)	1,209	5M	50B
1398/04/31	10,100	9,876	10,205	9,990	(0.32)	1,587	7M	70B
1398/04/30	10,007	9,700	10,300	10,022	(0.19)	1,422	4M	39B
1398/04/29	10,490	9,920	10,490	10,041	(0.87)	1,422	5M	53B
1398/04/26	9,651	9,651	10,482	10,129	1.46	2,028	12M	119B
1398/04/25	9,970	9,970	10,398	9,983	(4.87)	1,805	16M	156B
1398/04/24	11,200	10,462	11,200	10,494	(4.7)	1,576	6M	68B
1398/04/23	11,267	10,800	11,270	11,012	0.59	1,907	6M	69B
1398/04/22	10,867	10,867	11,332	10,947	(4.29)	3,695	25M	270B
1398/04/19	11,438	11,438	11,438	11,438	(5.0)	668	2M	26B
1398/04/18	12,580	11,856	12,580	12,040	(3.52)	2,912	24M	284B
1398/04/17	12,500	11,800	12,590	12,479	4.07	4,249	38M	470B
1398/04/16	11,974	11,671	12,098	11,991	0.64	1,793	14M	171B
1398/04/15	11,750	11,600	12,041	11,915	3.90	1,964	10M	123B
1398/04/12	11,800	11,200	11,899	11,468	(1.91)	1,923	11M	126B
1398/04/11	11,620	11,423	12,120	11,691	(2.77)	2,084	13M	157B
1398/04/10	12,194	11,849	12,194	12,024	(0.28)	1,618	11M	133B
1398/04/09	12,204	11,900	12,204	12,058	(0.78)	519	5M	55B
1398/04/05	12,199	12,001	12,361	12,153	1.01	2,242	15M	184B
1398/04/04	12,011	11,800	12,225	12,032	(0.83)	2,002	16M	189B
1398/04/03	12,750	11,958	12,750	12,133	(2.68)	2,875	28M	335B
1398/04/02	12,200	12,100	12,647	12,467	3.50	1,824	10M	130B
1398/04/01	12,098	11,799	12,300	12,045	(1.07)	1,987	15M	184B
1398/03/29	12,600	11,969	12,700	12,175	(3.36)	3,452	30M	360B
1398/03/28	12,440	12,322	13,059	12,598	6.33	3,158	15M	188B
1398/03/27	11,640	11,000	12,023	11,848	3.47	1,616	11M	135B
1398/03/26	11,399	11,300	11,462	11,451	4.89	2,480	24M	279B
1398/03/25	10,710	10,438	10,959	10,917	4.59	1,717	23M	254B
1398/03/22	10,438	10,438	10,438	10,438	5.00	1,442	32M	333B
1398/03/21	10,377	9,683	10,450	9,941	(0.42)	2,356	27M	264B
1398/03/20	9,850	9,700	10,035	9,983	4.45	2,551	27M	272B
1398/03/19	9,500	9,363	9,571	9,558	4.85	2,212	32M	305B
1398/03/18	9,100	9,000	9,120	9,116	4.95	1,005	18M	161B
1398/03/13	8,599	8,500	8,726	8,686	4.51	1,369	11M	96B
1398/03/12	8,000	7,930	8,328	8,311	4.78	1,409	16M	135B
1398/03/11	8,010	7,810	8,097	7,932	(1.26)	820	5M	37B
1398/03/08	8,100	7,924	8,240	8,033	(1.03)	1,258	11M	84B
1398/03/07	8,180	8,004	8,255	8,117	7.61	1,858	16M	133B
1398/03/04	7,447	7,301	7,614	7,543	4.01	1,468	11M	87B
1398/03/01	7,361	7,200	7,420	7,252	(1.6)	1,058	6M	42B
1398/02/31	7,452	7,290	7,544	7,370	(1.09)	1,193	6M	46B
1398/02/30	7,420	7,311	7,590	7,451	(2.52)	772	5M	35B
1398/02/29	7,703	7,590	7,794	7,644	(1.55)	902	7M	56B
1398/02/28	7,830	7,680	7,849	7,764	0.90	966	7M	53B
1398/02/25	7,800	7,600	7,850	7,695	(1.59)	871	5M	37B
1398/02/24	7,750	7,680	7,950	7,819	1.78	1,241	12M	92B
1398/02/23	7,669	7,550	7,750	7,682	4.05	1,136	10M	80B
1398/02/22	7,480	7,250	7,600	7,383	(1.27)	1,119	10M	71B
1398/02/21	7,700	7,101	7,788	7,478	0.74	1,634	13M	95B
1398/02/18	7,160	7,160	7,431	7,423	4.87	2,019	29M	214B
1398/02/17	7,260	7,034	7,400	7,078	(4.4)	1,787	24M	168B
1398/02/16	7,680	7,391	7,775	7,404	(4.82)	2,628	49M	361B
1398/02/15	7,965	7,401	7,965	7,779	1.70	2,073	21M	165B
1398/02/14	7,555	7,555	7,659	7,649	4.85	584	6M	47B
1398/02/11	7,240	7,077	7,346	7,295	4.26	1,286	14M	103B
1398/02/10	6,800	6,730	7,015	6,997	4.73	2,231	40M	278B
1398/02/09	6,600	6,551	6,800	6,681	2.28	1,416	9M	62B
1398/02/08	6,500	6,416	6,595	6,532	(1.25)	2,181	14M	90B
1398/02/07	6,652	6,542	6,780	6,615	(2.62)	2,222	16M	107B
1398/02/04	6,692	6,690	6,888	6,793	0.27	1,593	11M	77B
1398/02/03	6,600	6,560	6,898	6,775	1.94	1,895	16M	105B
1398/02/02	6,750	6,430	6,880	6,646	1.40	2,275	22M	148B
1398/01/31	6,404	6,404	6,563	6,554	4.85	804	10M	63B
1398/01/28	6,210	6,010	6,400	6,251	(0.87)	1,631	14M	90B
1398/01/27	6,390	6,152	6,548	6,306	(1.38)	2,173	14M	86B
1398/01/26	6,300	6,290	6,406	6,394	4.80	1,586	23M	148B
1398/01/25	5,890	5,780	6,213	6,101	3.09	2,732	37M	224B
1398/01/24	5,999	5,860	5,999	5,918	(0.42)	2,125	20M	117B
1398/01/21	6,000	5,800	6,089	5,943	1.12	3,458	26M	157B
1398/01/20	5,787	5,781	5,889	5,877	4.78	2,817	45M	263B
1398/01/19	5,258	5,199	5,702	5,609	3.28	2,282	38M	213B
1398/01/18	5,500	5,321	5,501	5,431	3.51	1,900	16M	86B
1398/01/17	5,080	5,034	5,284	5,247	4.25	2,176	32M	169B
1398/01/11	5,115	4,920	5,170	5,033	(2.14)	2,451	17M	83B
1398/01/10	5,330	5,056	5,330	5,143	0.16	2,378	12M	60B
1398/01/07	5,120	4,930	5,140	5,135	4.88	3,074	39M	199B
1398/01/06	4,797	4,652	5,029	4,896	2.21	2,041	18M	86B
1398/01/05	4,800	4,651	4,949	4,790	1.48	2,235	11M	55B
1397/12/28	4,600	4,599	4,742	4,720	4.49	2,561	28M	131B
1397/12/27	4,440	4,371	4,575	4,517	3.65	3,769	37M	168B
1397/12/26	4,305	4,270	4,362	4,358	4.89	3,995	62M	269B
1397/12/25	4,140	4,101	4,245	4,155	7.70	1,335	16M	68B
1397/12/19	4,401	4,397	4,535	4,458	0.70	1,366	14M	63B
1397/12/18	4,450	4,352	4,490	4,427	(0.29)	631	5M	22B
1397/12/15	4,412	4,395	4,500	4,440	0.63	743	6M	28B
1397/12/14	4,500	4,350	4,500	4,412	(1.8)	588	4M	19B
1397/12/13	4,448	4,428	4,570	4,493	2.32	968	5M	23B
1397/12/12	4,331	4,331	4,448	4,391	1.29	828	5M	23B
1397/12/11	4,390	4,291	4,400	4,335	(0.46)	556	3M	11B
1397/12/08	4,351	4,301	4,430	4,355	(0.41)	543	3M	13B
1397/12/07	4,444	4,300	4,444	4,373	(2.91)	594	3M	12B
1397/12/06	4,570	4,450	4,580	4,504	(0.13)	591	4M	17B
1397/12/05	4,420	4,328	4,599	4,510	2.38	1,001	8M	35B
1397/12/04	4,469	4,335	4,469	4,405	2.16	926	6M	28B
1397/12/01	4,165	4,155	4,379	4,312	3.38	703	5M	22B
1397/11/30	4,155	4,150	4,246	4,171	0.10	789	6M	24B
1397/11/29	4,097	4,097	4,202	4,167	(0.36)	554	4M	15B
1397/11/28	4,270	4,147	4,289	4,182	(4.19)	940	6M	27B
1397/11/27	4,422	4,250	4,490	4,365	(1.11)	535	5M	20B
1397/11/24	4,346	4,305	4,477	4,414	1.56	981	9M	40B
1397/11/23	4,377	4,250	4,448	4,346	(1.36)	720	9M	39B
1397/11/21	4,420	4,370	4,500	4,406	(1.54)	435	3M	11B
1397/11/17	4,578	4,417	4,599	4,475	(2.12)	893	5M	20B
1397/11/16	4,608	4,530	4,608	4,572	(0.46)	790	4M	17B
1397/11/15	4,489	4,450	4,700	4,593	1.26	2,021	27M	122B
1397/11/14	4,500	4,399	4,599	4,536	0.09	530	9M	43B
1397/11/13	4,500	4,451	4,549	4,532	0.42	452	8M	34B
1397/11/10	4,550	4,400	4,569	4,513	(0.42)	483	4M	18B
1397/11/09	4,422	4,422	4,583	4,532	0.89	818	4M	19B
1397/11/08	4,519	4,420	4,594	4,492	0.51	659	5M	23B
1397/11/07	4,500	4,402	4,580	4,469	(0.27)	495	4M	19B
1397/11/06	4,391	4,391	4,515	4,481	1.01	381	2M	8B
1397/11/03	4,490	4,400	4,499	4,436	(1.31)	684	3M	15B
1397/11/02	4,471	4,450	4,619	4,495	(2.87)	790	5M	21B
1397/11/01	4,811	4,600	4,811	4,628	(4.42)	935	14M	63B
1397/10/30	4,852	4,803	4,890	4,842	0.27	749	12M	56B
1397/10/29	4,800	4,800	4,894	4,829	(0.27)	481	5M	25B
1397/10/26	4,930	4,804	4,939	4,842	(1.65)	712	6M	31B
1397/10/25	4,962	4,803	5,000	4,923	1.38	1,211	9M	44B
1397/10/24	4,671	4,670	4,893	4,856	4.21	1,778	17M	81B
1397/10/23	4,699	4,650	4,720	4,660	(0.81)	708	7M	31B
1397/10/22	4,700	4,656	4,777	4,698	0.17	697	5M	25B
1397/10/19	4,750	4,651	4,750	4,690	(0.36)	755	8M	36B
1397/10/18	4,639	4,630	4,788	4,707	0.94	934	10M	47B
1397/10/17	4,680	4,630	4,768	4,663	(1.02)	974	11M	52B
1397/10/16	4,640	4,620	4,819	4,711	2.64	1,820	23M	107B
1397/10/15	4,800	4,560	4,819	4,590	(2.36)	1,501	15M	69B
1397/10/12	4,640	4,591	4,782	4,701	3.21	2,007	22M	103B
1397/10/11	4,401	4,391	4,566	4,555	4.74	1,238	23M	104B
1397/10/10	4,355	4,250	4,444	4,349	(0.02)	1,214	13M	58B
1397/10/09	4,250	4,222	4,380	4,350	4.27	3,278	40M	174B
1397/10/08	4,172	4,168	4,172	4,172	4.98	2,254	62M	260B
1397/10/05	3,869	3,869	4,001	3,974	4.28	702	9M	37B
1397/10/04	3,785	3,740	3,879	3,811	0.47	366	3M	10B
1397/10/03	3,839	3,753	3,839	3,793	(0.42)	309	2M	9B
1397/10/02	3,799	3,753	3,880	3,809	0.74	447	4M	15B
1397/10/01	3,821	3,711	3,821	3,781	1.50	527	5M	18B
1397/09/28	3,700	3,650	3,810	3,725	0.35	454	4M	15B
1397/09/27	3,771	3,662	3,771	3,712	(0.11)	272	2M	8B
1397/09/26	3,716	3,668	3,799	3,716	(2.44)	341	3M	12B
1397/09/25	3,641	3,641	3,873	3,809	3.25	962	10M	39B
1397/09/24	3,650	3,630	3,740	3,689	1.12	319	3M	12B
1397/09/21	3,630	3,605	3,690	3,648	(1.67)	346	2M	7B
1397/09/20	3,700	3,661	3,787	3,710	(0.93)	217	2M	6B
1397/09/19	3,847	3,699	3,847	3,745	(3.13)	345	3M	11B
1397/09/18	3,849	3,800	3,958	3,866	2.03	586	5M	21B
1397/09/17	3,708	3,661	3,806	3,789	4.52	516	7M	27B
1397/09/14	3,600	3,550	3,730	3,625	(1.12)	342	2M	8B
1397/09/13	3,700	3,627	3,716	3,666	(0.52)	229	1M	4B
1397/09/12	3,644	3,584	3,730	3,685	3.19	394	2M	9B
1397/09/11	3,500	3,500	3,649	3,571	1.36	548	4M	16B
1397/09/10	3,629	3,480	3,629	3,523	(1.18)	642	8M	27B
1397/09/07	3,700	3,500	3,728	3,565	(1.93)	476	3M	10B
1397/09/06	3,600	3,590	3,690	3,635	2.14	457	2M	9B
1397/09/05	3,621	3,531	3,680	3,559	(4.2)	762	5M	18B
1397/09/03	3,860	3,705	3,959	3,715	(4.74)	784	9M	35B
1397/08/30	4,020	3,862	4,020	3,900	(1.52)	558	4M	14B
1397/08/29	3,900	3,851	4,030	3,960	2.19	722	5M	20B
1397/08/28	3,821	3,800	3,935	3,875	1.65	522	4M	15B
1397/08/27	4,000	3,777	4,100	3,812	(4.1)	975	10M	38B
1397/08/26	4,083	3,943	4,210	3,975	(4.22)	1,010	8M	30B
1397/08/23	4,190	4,100	4,290	4,150	(0.41)	583	5M	21B
1397/08/22	4,230	4,110	4,230	4,167	(1.21)	485	3M	12B
1397/08/21	4,120	4,107	4,280	4,218	0.84	553	4M	18B
1397/08/20	4,278	4,100	4,295	4,183	(1.04)	653	4M	18B
1397/08/19	4,175	4,125	4,300	4,227	2.50	793	5M	23B
1397/08/15	4,104	4,004	4,186	4,124	0.0	999	10M	40B
1397/08/14	4,100	4,070	4,188	4,124	0.39	770	6M	23B
1397/08/13	4,210	4,078	4,285	4,108	(4.29)	1,113	9M	39B
1397/08/12	4,320	4,152	4,400	4,292	0.40	668	5M	19B
1397/08/09	4,350	4,202	4,350	4,275	(3.04)	757	4M	17B
1397/08/07	4,400	4,351	4,519	4,409	2.42	705	5M	20B
1397/08/06	4,171	4,171	4,470	4,305	(0.42)	1,119	13M	56B
1397/08/05	4,318	4,318	4,380	4,323	(4.88)	613	6M	24B
1397/08/02	4,545	4,524	4,619	4,545	(4.56)	484	5M	23B
1397/08/01	4,865	4,626	4,940	4,762	0.36	2,380	26M	124B
1397/07/30	4,752	4,620	4,752	4,745	4.84	3,065	53M	249B
1397/07/29	4,526	4,526	4,526	4,526	4.99	467	14M	62B
1397/07/28	4,311	4,288	4,312	4,311	4.97	548	11M	48B
1397/07/25	4,100	3,985	4,299	4,107	(2.05)	923	8M	34B
1397/07/24	4,240	4,070	4,266	4,193	3.20	1,433	16M	69B
1397/07/23	3,915	3,915	4,078	4,063	4.61	1,418	16M	67B
1397/07/22	3,881	3,881	3,929	3,884	(4.92)	520	6M	24B
1397/07/21	4,081	4,080	4,189	4,085	(4.87)	441	6M	23B
1397/07/18	4,301	4,286	4,353	4,294	(4.81)	429	4M	15B
1397/07/17	4,354	4,354	4,688	4,511	(1.57)	2,532	30M	136B
1397/07/16	4,583	4,583	4,583	4,583	(5.0)	202	4M	17B
1397/07/15	4,684	4,684	4,684	4,824	(2.15)	71	799K	4B
1397/07/14	4,852	4,850	5,087	4,930	(3.43)	1,671	13M	62B
1397/07/11	5,105	5,105	5,105	5,105	(4.99)	298	2M	12B
1397/07/10	5,356	5,089	5,356	5,373	(4.68)	115	898K	5B
1397/07/07	5,468	5,468	5,741	5,637	8.24	287	6M	32B
1397/07/04	5,210	5,170	5,210	5,208	4.92	128	2M	12B
1397/07/03	4,972	4,900	4,972	4,964	4.81	2,007	21M	103B
1397/07/02	4,785	4,600	4,799	4,736	2.73	1,223	9M	45B
1397/07/01	4,619	4,483	4,638	4,610	4.35	2,376	23M	106B
1397/06/31	4,290	4,200	4,432	4,418	4.67	1,718	24M	108B
1397/06/27	4,334	4,160	4,334	4,221	(1.31)	1,032	6M	25B
1397/06/26	4,270	4,200	4,370	4,277	2.47	1,408	9M	40B
1397/06/25	4,277	4,128	4,277	4,174	(3.94)	1,200	10M	43B
1397/06/24	4,373	4,170	4,373	4,345	4.32	2,229	25M	109B
1397/06/21	4,149	4,084	4,173	4,165	4.78	2,277	25M	103B
1397/06/20	4,050	3,889	4,050	3,975	(1.92)	1,723	11M	44B
1397/06/19	4,080	3,940	4,200	4,053	0.47	2,497	16M	66B
1397/06/18	4,000	3,900	4,062	4,034	4.26	2,279	23M	93B
1397/06/17	3,809	3,809	3,870	3,869	4.96	1,382	30M	116B
1397/06/14	3,600	3,550	3,750	3,686	2.82	716	6M	21B
1397/06/13	3,680	3,520	3,680	3,585	0.36	649	5M	17B
1397/06/12	3,513	3,513	3,680	3,572	0.48	425	3M	10B
1397/06/11	3,769	3,534	3,769	3,555	(4.41)	754	7M	23B
1397/06/10	3,741	3,590	3,741	3,719	4.38	1,389	19M	72B
1397/06/07	3,450	3,400	3,581	3,563	4.46	776	12M	43B
1397/06/06	3,515	3,370	3,515	3,411	(0.44)	686	5M	18B
1397/06/05	3,440	3,360	3,500	3,426	1.54	777	6M	21B
1397/06/04	3,350	3,300	3,444	3,374	(1.92)	751	6M	20B
1397/06/03	3,489	3,375	3,549	3,440	0.20	747	5M	19B
1397/05/30	3,545	3,371	3,550	3,433	(2.91)	757	6M	22B
1397/05/29	3,449	3,345	3,552	3,536	4.52	1,292	15M	54B
1397/05/28	3,350	3,327	3,420	3,383	2.92	499	3M	10B
1397/05/27	3,340	3,250	3,347	3,287	0.58	375	2M	7B
1397/05/24	3,240	3,239	3,337	3,268	(0.34)	390	3M	8B
1397/05/23	3,225	3,225	3,350	3,279	2.73	585	5M	16B
1397/05/22	3,278	3,170	3,278	3,192	(2.59)	565	5M	14B
1397/05/21	3,310	3,160	3,350	3,277	(5.23)	314	2M	8B
1397/05/16	3,450	3,444	3,528	3,458	(4.61)	836	9M	30B
1397/05/15	3,640	3,400	3,640	3,625	4.56	1,959	25M	92B
1397/05/14	3,390	3,330	3,487	3,467	4.40	1,929	23M	80B
1397/05/13	3,314	3,314	3,419	3,321	(4.79)	496	6M	19B
1397/05/10	3,640	3,321	3,640	3,488	(0.2)	1,155	10M	37B
1397/05/09	3,495	3,493	3,495	3,495	4.99	616	12M	40B
1397/05/08	3,170	3,135	3,348	3,329	4.39	740	7M	23B
1397/05/07	3,340	3,120	3,340	3,189	(1.51)	454	3M	10B
1397/05/06	3,230	3,187	3,249	3,238	4.62	483	5M	16B
1397/05/03	3,100	3,022	3,138	3,095	0.32	217	1M	3B
1397/05/02	3,081	3,081	3,197	3,085	(4.87)	895	12M	38B
1397/05/01	3,224	3,224	3,226	3,243	(4.42)	120	2M	5B
1397/04/31	3,377	3,340	3,482	3,393	0.59	109	820K	3B
1397/04/30	3,360	3,321	3,430	3,373	1.57	168	1M	5B
1397/04/27	3,350	3,251	3,380	3,321	(1.19)	180	1M	5B
1397/04/26	3,496	3,300	3,497	3,361	(1.26)	149	1M	5B
1397/04/25	3,449	3,350	3,560	3,404	(1.19)	229	2M	8B
1397/04/24	3,500	3,381	3,568	3,445	(2.27)	263	3M	10B
1397/04/23	3,558	3,444	3,598	3,525	0.51	208	2M	8B
1397/04/20	3,620	3,453	3,620	3,507	(1.57)	365	3M	11B
1397/04/19	3,630	3,500	3,634	3,563	(0.2)	174	1M	4B
1397/04/17	3,610	3,490	3,635	3,570	(1.44)	315	3M	12B
1397/04/16	3,750	3,595	3,750	3,622	(4.28)	416	5M	17B
1397/04/13	3,829	3,671	3,852	3,784	3.13	1,364	22M	84B
1397/04/12	3,669	3,551	3,669	3,669	4.98	710	21M	76B
1397/04/11	3,446	3,420	3,498	3,495	4.89	443	14M	48B
1397/04/10	3,278	3,240	3,410	3,332	0.57	451	4M	15B
1397/04/09	3,272	3,259	3,488	3,313	(2.84)	448	3M	11B
1397/04/06	3,539	3,380	3,539	3,410	(4.13)	194	3M	9B
1397/04/05	3,680	3,546	3,680	3,557	(4.69)	462	5M	19B
1397/04/04	3,573	3,573	3,740	3,732	4.77	744	11M	42B
1397/04/03	3,428	3,428	3,572	3,562	4.70	880	12M	43B
1397/04/02	3,403	3,240	3,450	3,402	0.0	793	10M	35B
1397/03/30	3,402	3,402	3,402	3,402	5.00	90	3M	11B
1397/03/29	3,150	3,082	3,267	3,240	4.11	716	8M	27B
1397/03/28	3,115	3,000	3,115	3,112	4.89	903	17M	52B
1397/03/27	2,967	2,960	2,967	2,967	4.99	592	13M	38B
1397/03/23	2,757	2,756	2,880	2,826	1.69	637	10M	29B
1397/03/22	2,746	2,740	2,800	2,779	0.0	164	1M	4B
1397/03/21	2,750	2,746	2,800	2,779	(0.18)	105	462K	1B
1397/03/20	2,799	2,750	2,800	2,784	(0.04)	109	780K	2B
1397/03/19	2,800	2,751	2,800	2,785	0.0	152	956K	3B
1397/03/13	2,842	2,750	2,842	2,785	0.04	109	640K	2B
1397/03/12	2,745	2,740	2,814	2,784	0.04	59	391K	1B
1397/03/09	2,899	2,745	2,899	2,783	(3.67)	280	3M	7B
1397/03/08	2,880	2,850	2,900	2,889	(0.1)	87	498K	1B
1397/03/07	2,901	2,850	2,901	2,892	(0.89)	157	1M	3B
1397/03/06	2,890	2,880	2,900	2,918	(0.51)	150	714K	2B
1397/03/05	2,970	2,880	3,000	2,933	(2.2)	254	1M	4B
1397/03/02	2,998	2,930	2,998	2,999	(0.56)	103	793K	2B
1397/03/01	3,000	2,981	3,000	3,016	(0.1)	28	293K	878M
1397/02/31	2,998	2,980	3,070	3,019	(0.13)	121	921K	3B
1397/02/30	3,045	2,996	3,045	3,023	(1.5)	223	1M	4B
1397/02/29	3,080	3,051	3,080	3,069	(0.1)	75	490K	2B
1397/02/26	3,051	3,050	3,088	3,072	0.0	38	261K	801M
1397/02/25	3,088	3,050	3,088	3,072	(0.03)	76	367K	1B
1397/02/24	3,086	3,060	3,100	3,073	0.13	157	1M	4B
1397/02/23	3,080	3,077	3,098	3,069	0.13	66	444K	1B
1397/02/22	3,059	3,049	3,100	3,065	0.07	86	670K	2B
1397/02/19	3,094	3,001	3,094	3,063	(0.03)	143	2M	6B
1397/02/18	3,059	3,059	3,128	3,064	0.07	93	407K	1B
1397/02/17	3,035	3,035	3,109	3,062	0.0	38	196K	601M
1397/02/16	3,012	3,006	3,036	3,062	(0.13)	39	214K	649M
1397/02/15	3,100	3,018	3,100	3,066	(0.55)	81	665K	2B
1397/02/11	3,042	3,020	3,079	3,083	(0.16)	31	175K	532M
1397/02/10	3,024	3,024	3,089	3,088	(0.03)	23	53K	162M
1397/02/09	3,050	3,027	3,087	3,089	(0.9)	56	675K	2B
1397/02/08	3,022	3,021	3,100	3,117	(0.35)	59	330K	1B
1397/02/05	3,100	3,080	3,138	3,128	(0.13)	62	217K	670M
1397/02/04	3,090	3,090	3,170	3,132	(0.63)	76	762K	2B
1397/02/03	3,086	3,086	3,140	3,152	(0.1)	47	89K	276M
1397/02/02	3,079	3,079	3,139	3,155	(2.65)	216	1M	3B
1397/02/01	3,192	3,142	3,192	3,241	(2.0)	128	745K	2B
1397/01/29	3,240	3,190	3,240	3,307	(0.81)	125	367K	1B
1397/01/28	3,265	3,203	3,271	3,334	(1.1)	96	493K	2B
1397/01/27	3,338	3,271	3,390	3,371	(0.24)	64	267K	887M
1397/01/26	3,424	3,288	3,424	3,379	(1.6)	80	768K	3B
1397/01/22	3,373	3,295	3,386	3,434	(0.98)	108	460K	2B
1397/01/21	3,460	3,340	3,500	3,468	(1.31)	113	916K	3B
1397/01/20	3,380	3,380	3,517	3,514	4.90	452	4M	15B
1397/01/19	3,279	3,279	3,450	3,350	1.18	122	1M	4B
1397/01/18	3,292	3,278	3,339	3,311	(0.15)	83	429K	1B
1397/01/15	3,340	3,296	3,340	3,316	(0.12)	48	530K	2B
1397/01/14	3,379	3,293	3,379	3,320	(0.09)	39	211K	697M
1397/01/08	3,291	3,291	3,300	3,323	(0.09)	48	208K	687M
1397/01/07	3,283	3,283	3,309	3,326	(0.21)	42	402K	1B
1397/01/06	3,310	3,285	3,338	3,333	(0.12)	34	164K	540M
1397/01/05	3,350	3,305	3,350	3,337	(0.03)	36	208K	692M
1396/12/28	3,350	3,300	3,350	3,338	(0.21)	109	772K	3B
1396/12/27	3,344	3,300	3,350	3,345	0.0	29	64K	215M
1396/12/26	3,350	3,279	3,350	3,345	(0.06)	32	105K	346M
1396/12/23	3,333	3,295	3,361	3,347	(0.06)	49	168K	557M
1396/12/22	3,319	3,311	3,389	3,349	(0.03)	43	97K	324M
1396/12/21	3,395	3,301	3,399	3,350	0.0	49	265K	886M
1396/12/20	3,340	3,290	3,350	3,350	(0.21)	63	392K	1B
1396/12/19	3,305	3,305	3,399	3,357	0.48	61	686K	2B
1396/12/16	3,360	3,270	3,430	3,341	0.91	64	720K	2B
1396/12/15	3,348	3,296	3,348	3,311	0.0	39	289K	955M
1396/12/14	3,393	3,265	3,393	3,311	1.35	65	817K	3B
1396/12/13	3,261	3,260	3,330	3,267	0.09	38	217K	712M
1396/12/12	3,300	3,270	3,380	3,264	0.34	69	412K	1B
1396/12/09	3,285	3,235	3,286	3,253	(3.7)	178	2M	6B
1396/12/08	3,286	3,257	3,287	3,378	(0.3)	47	142K	465M
1396/12/07	3,291	3,257	3,300	3,388	(0.29)	67	165K	543M
1396/12/06	3,350	3,280	3,350	3,398	(0.56)	94	290K	957M
1396/12/05	3,410	3,304	3,410	3,417	(0.41)	104	394K	1B
1396/12/02	3,421	3,401	3,421	3,431	(0.09)	50	243K	828M
1396/11/30	3,475	3,400	3,495	3,434	0.35	46	359K	1B
1396/11/29	3,402	3,322	3,500	3,422	(1.33)	192	2M	7B
1396/11/28	3,500	3,357	3,500	3,468	(0.46)	128	375K	1B
1396/11/25	3,612	3,441	3,612	3,484	1.25	113	437K	2B
1396/11/21	3,980	3,950	4,078	3,999	(0.22)	188	3M	10B
1396/11/18	3,994	3,980	4,015	4,008	(0.37)	176	2M	9B
1396/11/17	4,000	3,983	4,020	4,023	(0.35)	97	631K	3B
1396/11/16	4,027	3,972	4,075	4,037	(0.47)	111	562K	2B
1396/11/15	4,052	3,946	4,060	4,056	(0.52)	135	480K	2B
1396/11/14	4,001	4,001	4,078	4,077	(0.15)	60	197K	795M
1396/11/11	4,022	3,990	4,022	4,083	(0.39)	76	306K	1B
1396/11/10	4,066	4,000	4,066	4,099	(0.39)	83	293K	1B
1396/11/09	4,105	4,081	4,109	4,115	(0.19)	72	491K	2B
1396/11/08	4,100	4,076	4,128	4,123	(0.17)	72	441K	2B
1396/11/07	4,152	4,074	4,166	4,130	(1.34)	192	2M	9B
1396/11/04	4,180	4,175	4,210	4,186	(0.1)	124	715K	3B
1396/11/03	4,200	4,131	4,249	4,190	(0.05)	86	354K	1B
1396/11/02	4,059	4,059	4,249	4,192	(0.29)	137	819K	3B
1396/11/01	4,298	4,051	4,298	4,204	(0.73)	140	627K	3B
1396/10/30	4,114	4,114	4,249	4,235	4.65	567	5M	21B
1396/10/27	3,954	3,930	4,074	4,047	4.30	375	4M	16B
1396/10/26	3,881	3,880	3,950	3,880	0.41	78	440K	2B
1396/10/25	3,844	3,844	3,921	3,864	0.70	112	811K	3B
1396/10/24	3,821	3,821	3,899	3,837	0.10	50	193K	748M
1396/10/23	3,850	3,803	3,881	3,833	0.13	69	664K	3B
1396/10/20	3,860	3,791	3,889	3,828	(0.23)	140	2M	6B
1396/10/19	3,733	3,732	3,898	3,837	0.13	51	231K	894M
1396/10/18	3,819	3,751	3,900	3,832	(0.36)	67	547K	2B
1396/10/17	3,840	3,774	3,900	3,846	0.87	85	904K	4B
1396/10/16	3,790	3,774	3,800	3,813	(0.03)	36	85K	322M
1396/10/13	3,801	3,795	3,890	3,814	0.58	103	616K	2B
1396/10/12	3,801	3,761	3,910	3,792	0.40	103	1M	4B
1396/10/11	3,710	3,710	3,886	3,777	0.19	54	269K	1B
1396/10/10	3,740	3,630	3,950	3,770	(0.71)	244	2M	8B
1396/10/09	3,756	3,700	3,805	3,797	(0.6)	132	561K	2B
1396/10/06	3,800	3,750	3,966	3,820	0.47	100	769K	3B
1396/10/05	3,855	3,760	3,899	3,802	(0.11)	60	581K	2B
1396/10/04	3,800	3,780	3,888	3,806	(2.41)	165	2M	7B
1396/10/03	3,895	3,800	3,895	3,900	(0.51)	108	395K	2B
1396/10/02	3,967	3,823	3,967	3,920	(0.18)	72	386K	2B
1396/09/29	3,843	3,839	3,970	3,927	3.23	570	6M	23B
1396/09/28	3,625	3,625	3,860	3,804	3.17	352	4M	17B
1396/09/27	3,661	3,600	3,735	3,687	(0.99)	204	775K	3B
1396/09/26	3,759	3,670	3,760	3,724	0.03	97	681K	3B
1396/09/25	3,790	3,722	3,790	3,723	0.13	55	432K	2B
1396/09/22	3,740	3,692	3,740	3,718	(0.21)	120	808K	3B
1396/09/21	3,701	3,700	3,740	3,726	0.54	140	2M	6B
1396/09/20	3,710	3,693	3,710	3,706	(0.05)	45	329K	1B
1396/09/19	3,768	3,691	3,768	3,708	0.05	62	407K	2B
1396/09/18	3,700	3,700	3,778	3,706	0.43	53	460K	2B
1396/09/14	3,600	3,600	3,790	3,690	0.52	104	896K	3B
1396/09/13	3,730	3,712	3,770	3,671	1.63	74	793K	3B
1396/09/12	3,569	3,569	3,739	3,612	1.40	100	764K	3B
1396/09/11	3,590	3,558	3,591	3,562	0.03	84	231K	823M
1396/09/08	3,616	3,550	3,616	3,561	(1.52)	165	4M	15B
1396/09/07	3,649	3,572	3,693	3,616	(0.6)	226	1M	4B
1396/09/05	3,696	3,620	3,696	3,638	0.08	75	232K	849M
1396/09/04	3,601	3,600	3,688	3,635	0.25	201	6M	24B
1396/09/01	3,650	3,593	3,654	3,626	(0.93)	194	1M	4B
1396/08/30	3,660	3,653	3,686	3,660	0.0	53	101K	370M
1396/08/29	3,690	3,650	3,690	3,660	(0.97)	230	4M	16B
1396/08/27	3,762	3,670	3,762	3,696	(0.7)	237	4M	13B
1396/08/24	3,706	3,697	3,778	3,722	(0.21)	128	804K	3B
1396/08/23	3,777	3,700	3,778	3,730	0.0	79	307K	1B
1396/08/22	3,750	3,727	3,750	3,730	(0.75)	146	2M	8B
1396/08/21	3,761	3,730	3,770	3,758	(0.03)	54	182K	684M
1396/08/20	3,760	3,760	3,790	3,759	0.05	33	180K	678M
1396/08/17	3,770	3,758	3,820	3,757	0.03	35	105K	398M
1396/08/16	3,730	3,727	3,790	3,756	0.08	57	373K	1B
1396/08/15	3,770	3,722	3,770	3,753	(1.03)	159	1M	5B
1396/08/14	3,769	3,766	3,795	3,792	(0.05)	54	179K	675M
1396/08/13	3,766	3,762	3,860	3,794	(0.03)	40	150K	566M
1396/08/10	3,761	3,758	3,839	3,795	(0.03)	112	1M	5B
1396/08/09	3,766	3,759	3,798	3,796	(0.11)	76	243K	915M
1396/08/08	3,840	3,766	3,840	3,800	(1.78)	813	15M	58B
1396/08/07	3,830	3,800	3,840	3,869	(0.33)	56	317K	1B
1396/08/06	3,817	3,817	3,883	3,882	(0.03)	26	132K	509M
1396/08/03	3,870	3,841	3,887	3,883	(0.05)	37	285K	1B
1396/08/02	3,814	3,810	3,890	3,885	(0.26)	40	377K	1B
1396/08/01	3,892	3,812	3,970	3,895	1.20	78	1M	4B
1396/07/30	3,850	3,800	3,888	3,849	(0.03)	37	205K	786M
1396/07/29	3,810	3,807	3,884	3,850	(0.05)	36	132K	503M
1396/07/26	3,821	3,807	3,860	3,852	(0.03)	55	119K	456M
1396/07/25	3,864	3,838	3,874	3,853	0.0	45	90K	346M
1396/07/24	3,910	3,851	3,914	3,853	0.39	86	1M	4B
1396/07/23	3,878	3,816	3,900	3,838	0.08	44	125K	483M
1396/07/22	3,840	3,796	3,880	3,835	(0.03)	66	143K	547M
1396/07/19	3,888	3,845	3,888	3,836	0.03	28	56K	217M
1396/07/18	3,890	3,830	3,895	3,835	0.21	47	369K	1B
1396/07/17	3,766	3,766	3,894	3,827	0.05	34	136K	525M
1396/07/16	3,812	3,760	3,900	3,825	0.68	108	914K	4B
1396/07/15	3,840	3,765	3,850	3,799	(0.03)	34	182K	689M
1396/07/12	3,763	3,763	3,783	3,800	0.0	8	11K	41M
1396/07/11	3,797	3,760	3,890	3,800	0.18	73	671K	3B
1396/07/10	3,764	3,751	3,779	3,793	(0.05)	23	121K	454M
1396/07/05	3,775	3,752	3,789	3,795	(0.05)	52	107K	404M
1396/07/04	3,798	3,770	3,800	3,797	(0.03)	63	573K	2B
1396/07/03	3,800	3,777	3,800	3,798	(0.03)	36	172K	652M
1396/07/02	3,800	3,782	3,840	3,799	(0.05)	52	341K	1B
1396/07/01	3,802	3,799	3,849	3,801	0.08	74	305K	1B
1396/06/29	3,800	3,800	3,849	3,798	0.11	44	291K	1B
1396/06/28	3,848	3,799	3,850	3,794	0.13	32	189K	726M
1396/06/27	3,800	3,780	3,800	3,789	0.03	30	223K	845M
1396/06/26	3,830	3,790	3,830	3,788	0.05	60	169K	644M
1396/06/25	3,818	3,781	3,849	3,786	0.13	36	164K	630M
1396/06/22	3,799	3,789	3,829	3,781	0.05	76	179K	680M
1396/06/21	3,792	3,755	3,820	3,779	(0.29)	160	2M	9B
1396/06/20	3,830	3,788	3,830	3,790	0.03	29	162K	613M
1396/06/19	3,788	3,760	3,836	3,789	0.03	68	278K	1B
1396/06/15	3,823	3,790	3,832	3,788	0.24	57	406K	2B
1396/06/14	3,751	3,710	3,827	3,779	0.99	178	2M	8B
1396/06/13	3,760	3,742	3,800	3,742	0.08	41	114K	432M
1396/06/12	3,740	3,710	3,789	3,739	0.0	57	204K	761M
1396/06/11	3,790	3,730	3,800	3,739	0.08	78	344K	1B
1396/06/08	3,751	3,698	3,787	3,736	(0.24)	90	570K	2B
1396/06/07	3,785	3,731	3,810	3,745	(0.03)	80	277K	1B
1396/06/06	3,790	3,710	3,790	3,746	(0.08)	85	369K	1B
1396/06/05	3,810	3,704	3,810	3,749	(1.11)	185	3M	10B
1396/06/04	3,819	3,760	3,839	3,791	0.16	78	691K	3B
1396/06/01	3,782	3,765	3,800	3,785	0.03	66	317K	1B
1396/05/31	3,799	3,751	3,799	3,784	0.0	18	52K	196M
1396/05/30	3,800	3,778	3,800	3,784	0.03	35	219K	829M
1396/05/29	3,800	3,770	3,840	3,783	0.64	60	795K	3B
1396/05/28	3,750	3,740	3,818	3,759	0.08	80	333K	1B
1396/05/25	3,827	3,660	3,827	3,756	(0.77)	129	980K	4B
1396/05/24	3,812	3,750	3,827	3,785	(0.47)	82	888K	3B
1396/05/23	3,800	3,750	3,870	3,803	0.0	62	243K	923M
1396/05/22	3,821	3,800	3,850	3,803	0.03	29	73K	279M
1396/05/21	3,890	3,774	3,898	3,802	(0.81)	162	2M	8B
1396/05/18	3,870	3,791	3,900	3,833	(0.78)	128	1M	5B
1396/05/17	3,870	3,830	3,900	3,863	0.31	94	551K	2B
1396/05/16	3,880	3,801	3,880	3,851	(0.05)	74	272K	1B
1396/05/15	3,919	3,810	3,919	3,853	0.03	58	204K	786M
1396/05/11	3,900	3,810	3,900	3,852	0.08	71	211K	816M
1396/05/10	3,870	3,800	3,937	3,849	(0.1)	117	597K	2B
1396/05/09	3,827	3,753	3,951	3,853	0.52	157	2M	7B
1396/05/08	3,867	3,770	3,867	3,833	(0.13)	50	250K	948M
1396/05/07	3,789	3,781	3,848	3,838	(0.16)	47	220K	833M
1396/05/04	3,800	3,780	3,810	3,844	(0.08)	51	112K	425M
1396/05/03	3,801	3,780	3,865	3,847	(0.26)	109	358K	1B
1396/05/02	3,822	3,800	3,880	3,857	(0.39)	151	677K	3B
1396/05/01	3,897	3,820	3,897	3,872	(0.28)	91	392K	2B
1396/04/31	3,898	3,834	3,900	3,883	(0.03)	89	466K	2B
1396/04/28	3,812	3,800	3,895	3,884	(0.21)	95	1M	4B
1396/04/27	3,821	3,803	3,875	3,892	(0.21)	75	165K	629M
1396/04/26	3,870	3,823	3,870	3,900	(0.05)	53	84K	324M
1396/04/25	3,860	3,857	3,934	3,902	(0.13)	47	342K	1B
1396/04/24	3,865	3,855	3,897	3,907	(0.15)	32	192K	740M
1396/04/21	3,900	3,860	3,900	3,913	(0.23)	28	518K	2B
1396/04/20	3,862	3,860	3,948	3,922	(0.13)	26	175K	676M
1396/04/19	3,915	3,850	3,955	3,927	1.13	88	1M	6B
1396/04/18	3,840	3,840	3,950	3,883	0.08	67	752K	3B
1396/04/17	3,900	3,811	3,900	3,880	(0.13)	46	254K	978M
1396/04/14	3,886	3,884	3,967	3,885	0.65	97	722K	3B
1396/04/13	3,811	3,801	3,898	3,860	(0.18)	89	771K	3B
1396/04/12	3,892	3,820	3,892	3,867	(1.2)	104	1M	4B
1396/04/11	3,888	3,888	3,900	3,914	(0.03)	26	95K	370M
1396/04/10	3,901	3,860	3,927	3,915	(0.23)	63	688K	3B
1396/04/07	3,933	3,900	3,950	3,924	(0.23)	98	776K	3B
1396/04/04	3,916	3,900	3,953	3,933	(0.53)	106	838K	3B
1396/04/03	3,990	3,920	3,990	3,954	0.0	36	87K	344M
1396/03/31	3,999	3,882	4,000	3,954	0.05	51	560K	2B
1396/03/30	3,865	3,865	3,986	3,952	(0.13)	54	381K	1B
1396/03/29	3,801	3,800	3,998	3,957	0.69	248	2M	9B
1396/03/28	3,900	3,801	3,948	3,930	(1.28)	156	878K	3B
1396/03/27	3,945	3,850	3,950	3,981	(0.5)	67	345K	1B
1396/03/24	4,000	3,930	4,014	4,001	(0.07)	47	356K	1B
1396/03/23	4,062	3,940	4,062	4,004	(0.1)	92	455K	2B
1396/03/22	4,089	3,947	4,090	4,008	0.10	35	138K	558M
1396/03/21	4,098	3,970	4,127	4,004	0.81	119	813K	3B
1396/03/20	3,930	3,930	4,089	3,972	0.99	95	803K	3B
1396/03/17	3,962	3,895	4,094	3,933	(4.07)	206	2M	6B
1396/03/16	4,000	3,928	4,159	4,100	0.49	184	2M	6B
1396/03/13	4,050	4,000	4,178	4,080	(0.41)	85	719K	3B
1396/03/10	4,080	3,990	4,080	4,097	(0.63)	109	435K	2B
1396/03/09	4,001	4,001	4,100	4,123	(0.63)	79	455K	2B
1396/03/08	3,940	3,940	4,203	4,149	1.64	273	2M	8B
1396/03/07	3,937	3,903	4,189	4,082	0.44	216	2M	7B
1396/03/06	4,100	3,934	4,110	4,064	(1.86)	197	1M	5B
1396/03/03	4,177	4,080	4,177	4,141	2.73	369	3M	12B
1396/03/02	3,800	3,800	4,044	4,031	4.65	592	9M	38B
1396/03/01	3,884	3,843	3,884	3,852	0.21	79	589K	2B
1396/02/31	3,850	3,825	3,889	3,844	0.13	61	328K	1B
1396/02/30	3,959	3,845	3,959	3,839	0.63	97	561K	2B
1396/02/27	3,897	3,801	3,897	3,815	0.10	136	692K	3B
1396/02/26	3,857	3,800	3,857	3,811	(1.63)	151	3M	11B
1396/02/25	3,900	3,810	3,900	3,874	(0.21)	66	347K	1B
1396/02/24	3,949	3,801	3,949	3,882	(2.09)	308	4M	14B
1396/02/23	4,017	3,850	4,017	3,965	(0.4)	138	482K	2B
1396/02/20	3,937	3,918	4,034	3,981	3.62	594	5M	20B
1396/02/19	3,850	3,801	3,888	3,842	0.29	173	1M	5B
1396/02/18	3,790	3,790	3,887	3,831	0.87	227	2M	6B
1396/02/17	3,777	3,765	3,819	3,798	0.61	227	2M	9B
1396/02/16	3,652	3,652	3,800	3,775	0.11	174	1M	5B
1396/02/13	3,750	3,750	3,830	3,771	1.29	223	2M	8B
1396/02/12	3,632	3,630	3,770	3,723	1.06	184	1M	6B
1396/02/11	3,666	3,617	3,717	3,684	(0.49)	146	945K	3B
1396/02/10	3,750	3,617	3,752	3,702	(2.09)	222	2M	6B
1396/02/09	3,830	3,670	3,830	3,781	(0.63)	170	880K	3B
1396/02/06	3,900	3,770	3,924	3,805	0.40	285	1M	4B
1396/02/04	3,770	3,700	3,890	3,790	1.23	253	1M	5B
1396/02/03	3,900	3,660	3,900	3,744	(0.08)	349	2M	8B
1396/02/02	3,648	3,620	3,760	3,747	4.64	519	4M	16B
1396/01/30	3,574	3,531	3,650	3,581	0.20	180	2M	6B
1396/01/29	3,574	3,510	3,609	3,574	(0.89)	122	935K	3B
1396/01/28	3,621	3,520	3,622	3,606	4.52	483	5M	17B
1396/01/27	3,420	3,395	3,600	3,450	0.47	627	12M	40B
1396/01/26	3,411	3,400	3,470	3,434	1.03	406	6M	21B
1396/01/23	3,391	3,325	3,438	3,399	2.19	527	6M	20B
1396/01/21	3,270	3,257	3,398	3,326	1.06	246	1M	4B
1396/01/20	3,290	3,222	3,300	3,291	(0.93)	185	841K	3B
1396/01/19	3,392	3,271	3,392	3,322	(0.39)	152	848K	3B
1396/01/16	3,359	3,250	3,400	3,335	0.27	341	3M	9B
1396/01/15	3,300	3,221	3,366	3,326	3.74	992	8M	27B
1396/01/14	3,206	3,206	3,206	3,206	4.98	85	2M	6B
1396/01/09	3,165	3,165	3,165	3,054	1.29	43	484K	2B
1396/01/08	2,992	2,980	3,150	3,015	0.50	767	12M	35B
1396/01/07	3,000	2,980	3,029	3,000	0.10	165	3M	8B
1396/01/06	2,989	2,980	3,029	2,997	(0.03)	99	375K	1B
1396/01/05	3,030	2,983	3,030	2,998	(0.03)	77	176K	527M
1395/12/28	3,020	2,990	3,020	2,999	(0.03)	127	609K	2B
1395/12/25	3,000	2,980	3,047	3,000	0.0	104	410K	1B
1395/12/24	3,078	2,980	3,090	3,000	(0.13)	105	896K	3B
1395/12/23	3,000	2,990	3,030	3,004	(0.03)	93	744K	2B
1395/12/22	3,029	2,990	3,029	3,005	(0.03)	109	532K	2B
1395/12/21	3,001	2,990	3,030	3,006	(0.03)	55	288K	864M
1395/12/18	2,991	2,990	3,079	3,007	0.0	137	1M	4B
1395/12/17	3,002	2,990	3,069	3,007	0.17	182	1M	3B
1395/12/16	2,985	2,985	3,070	3,002	0.03	208	3M	9B
1395/12/15	3,007	3,000	3,069	3,001	(4.15)	145	4M	11B
1395/12/14	3,033	3,007	3,102	3,131	(0.38)	88	258K	790M
1395/12/11	3,080	3,050	3,100	3,143	(0.29)	76	220K	678M
1395/12/10	3,105	3,080	3,125	3,152	(0.35)	104	304K	941M
1395/12/09	3,093	3,092	3,148	3,163	(0.22)	49	211K	657M
1395/12/08	3,100	3,100	3,160	3,170	(0.13)	54	174K	544M
1395/12/07	3,168	3,150	3,175	3,174	(0.09)	54	533K	2B
1395/12/04	3,116	3,116	3,179	3,177	(0.06)	42	191K	601M
1395/12/03	3,130	3,111	3,164	3,179	(0.13)	53	185K	580M
1395/12/02	3,168	3,091	3,168	3,183	(0.34)	98	294K	921M
1395/12/01	3,155	3,126	3,199	3,194	(0.16)	70	195K	613M
1395/11/30	3,163	3,160	3,209	3,199	(0.34)	95	716K	2B
1395/11/27	3,200	3,169	3,215	3,210	(0.16)	76	746K	2B
1395/11/26	3,230	3,126	3,233	3,215	(0.16)	134	838K	3B
1395/11/25	3,250	3,088	3,350	3,220	(0.98)	159	2M	5B
1395/11/20	3,863	3,802	3,863	3,837	(0.18)	253	1M	4B
1395/11/19	3,850	3,820	3,861	3,844	0.0	142	581K	2B
1395/11/18	3,850	3,806	3,867	3,844	0.0	98	397K	2B
1395/11/17	3,802	3,802	3,849	3,844	(0.1)	74	262K	998M
1395/11/16	3,831	3,820	3,890	3,848	0.05	179	816K	3B
1395/11/13	3,890	3,778	3,895	3,846	(0.1)	108	381K	1B
1395/11/12	3,890	3,800	3,899	3,850	(0.21)	140	772K	3B
1395/11/11	3,800	3,800	3,899	3,858	(0.03)	72	400K	2B
1395/11/10	3,830	3,761	3,879	3,859	(0.21)	93	262K	999M
1395/11/09	3,920	3,820	3,920	3,867	0.0	71	159K	615M
1395/11/06	3,915	3,779	3,915	3,867	(0.54)	121	644K	2B
1395/11/05	3,910	3,850	3,920	3,888	0.0	55	111K	433M
1395/11/04	3,923	3,810	3,923	3,888	0.05	100	409K	2B
1395/11/03	3,918	3,850	3,918	3,886	(0.03)	46	108K	420M
1395/11/02	3,887	3,830	3,890	3,887	(0.05)	71	171K	663M
1395/10/29	3,907	3,800	3,907	3,889	(0.15)	128	303K	1B
1395/10/28	3,860	3,800	3,939	3,895	0.10	84	2M	9B
1395/10/27	3,900	3,842	3,910	3,891	0.05	71	519K	2B
1395/10/26	3,910	3,780	3,911	3,889	(0.36)	92	563K	2B
1395/10/25	3,900	3,801	3,942	3,903	(0.08)	96	448K	2B
1395/10/22	3,891	3,841	3,950	3,906	0.0	98	394K	2B
1395/10/20	3,930	3,833	3,940	3,906	0.05	110	285K	1B
1395/10/19	3,949	3,905	3,950	3,904	0.08	75	261K	1B
1395/10/18	3,939	3,872	3,950	3,901	0.13	122	512K	2B
1395/10/15	3,910	3,823	3,940	3,896	0.03	53	242K	943M
1395/10/14	3,885	3,823	3,932	3,895	1.38	188	9M	34B
1395/10/13	3,898	3,810	3,900	3,842	0.18	94	643K	2B
1395/10/12	3,810	3,760	3,900	3,835	(1.94)	235	2M	6B
1395/10/11	3,980	3,863	3,980	3,911	(0.05)	55	178K	690M
1395/10/08	3,919	3,919	3,982	3,913	2.06	183	1M	4B
1395/10/07	3,882	3,820	3,920	3,834	0.79	137	639K	2B
1395/10/06	3,847	3,810	3,883	3,804	0.29	79	458K	2B
1395/10/05	3,839	3,800	3,839	3,793	0.18	83	499K	2B
1395/10/04	3,800	3,789	3,837	3,786	0.08	55	292K	1B
1395/10/01	3,772	3,700	3,845	3,783	0.29	138	2M	7B
1395/09/30	3,730	3,700	3,781	3,772	(0.24)	109	3M	11B
1395/09/29	3,740	3,721	3,820	3,781	(0.24)	56	312K	1B
1395/09/28	3,728	3,727	3,788	3,790	(0.32)	76	410K	2B
1395/09/24	3,873	3,727	3,873	3,802	(1.83)	159	2M	7B
1395/09/23	3,820	3,734	3,835	3,873	(0.56)	137	392K	1B
1395/09/22	3,812	3,800	3,879	3,895	(0.2)	75	278K	1B
1395/09/21	3,938	3,800	3,940	3,903	(0.91)	162	817K	3B
1395/09/20	3,996	3,800	3,996	3,939	(1.28)	270	1M	6B
1395/09/17	3,850	3,841	3,998	3,990	4.78	614	8M	30B
1395/09/16	3,838	3,790	3,850	3,808	0.42	220	993K	4B
1395/09/15	3,790	3,760	3,841	3,792	1.58	71	379K	1B
1395/08/29	3,754	3,700	3,759	3,733	0.03	63	150K	563M
1395/08/26	3,750	3,682	3,750	3,732	0.03	121	317K	1B
1395/08/25	3,760	3,690	3,770	3,731	(0.24)	106	444K	2B
1395/08/24	3,797	3,691	3,800	3,740	(0.8)	151	915K	3B
1395/08/23	3,720	3,700	3,767	3,770	(0.13)	67	151K	561M
1395/08/22	3,830	3,726	3,830	3,775	(0.79)	93	3M	10B
1395/08/19	3,738	3,640	3,738	3,805	(0.63)	111	307K	1B
1395/08/18	3,830	3,772	3,830	3,829	(0.08)	39	162K	615M
1395/08/17	3,763	3,760	3,909	3,832	(0.1)	66	204K	775M
1395/08/16	3,781	3,756	3,800	3,836	(0.39)	80	336K	1B
1395/08/15	3,810	3,780	3,810	3,851	(0.08)	33	95K	362M
1395/08/12	3,800	3,777	3,830	3,854	(0.05)	33	63K	241M
1395/08/11	3,850	3,790	3,850	3,856	(0.08)	30	92K	352M
1395/08/10	3,850	3,811	3,850	3,859	(0.05)	35	127K	485M
1395/08/09	3,880	3,800	3,890	3,861	(0.05)	59	214K	823M
1395/08/08	3,783	3,783	3,955	3,863	0.39	163	943K	4B
1395/08/05	3,821	3,757	3,829	3,848	(0.54)	96	510K	2B
1395/08/04	3,810	3,781	3,828	3,869	(0.57)	77	471K	2B
1395/08/03	3,825	3,811	3,870	3,891	(0.1)	47	125K	478M
1395/08/02	3,850	3,804	3,899	3,895	(0.03)	22	36K	136M
1395/08/01	3,903	3,800	3,903	3,896	(0.15)	50	137K	524M
1395/07/28	3,752	3,743	4,002	3,902	2.36	173	2M	10B
1395/07/27	3,780	3,760	3,849	3,812	(0.24)	78	298K	1B
1395/07/26	3,798	3,759	3,798	3,821	(0.52)	75	483K	2B
1395/07/25	3,801	3,780	3,801	3,841	(0.16)	67	179K	679M
1395/07/24	3,792	3,792	3,830	3,847	(0.05)	32	77K	294M
1395/07/19	3,800	3,776	3,849	3,849	(0.05)	62	91K	347M
1395/07/18	3,844	3,800	3,844	3,851	(0.05)	34	98K	375M
1395/07/17	3,800	3,790	3,839	3,853	(0.49)	82	496K	2B
1395/07/14	3,838	3,781	3,850	3,872	(0.31)	84	347K	1B
1395/07/13	3,811	3,795	3,859	3,884	(1.25)	112	710K	3B
1395/07/12	3,831	3,804	3,885	3,933	(0.23)	34	210K	813M
1395/07/11	3,870	3,830	3,893	3,942	(0.1)	39	94K	365M
1395/07/10	3,914	3,842	3,915	3,946	(0.05)	21	43K	167M
1395/07/07	3,812	3,803	3,939	3,948	(0.25)	44	199K	771M
1395/07/06	3,903	3,900	3,965	3,958	(0.05)	27	106K	416M
1395/07/05	3,950	3,900	3,991	3,960	(0.18)	51	536K	2B
1395/07/04	4,000	3,940	4,000	3,967	0.03	44	272K	1B
1395/07/03	4,000	3,950	4,027	3,966	0.05	54	173K	690M
1395/06/31	3,925	3,832	3,980	3,964	4.56	171	2M	8B
1395/06/29	3,900	3,861	3,920	3,791	0.08	25	56K	217M
1395/06/28	3,849	3,821	3,896	3,788	0.13	54	129K	497M
1395/06/27	3,750	3,750	3,850	3,783	0.03	35	68K	261M
1395/06/24	3,780	3,780	3,855	3,782	0.11	57	133K	511M
1395/06/23	3,770	3,750	3,800	3,778	(0.13)	49	379K	1B
1395/06/21	3,800	3,761	3,800	3,783	(0.03)	23	214K	806M
1395/06/20	3,784	3,719	3,810	3,784	0.0	112	639K	2B
1395/06/17	3,750	3,741	3,761	3,784	(0.58)	122	729K	3B
1395/06/16	3,755	3,753	3,800	3,806	(0.37)	81	409K	2B
1395/06/15	3,753	3,753	3,800	3,820	(0.21)	66	321K	1B
1395/06/14	3,760	3,760	3,800	3,828	(0.26)	67	339K	1B
1395/06/13	3,801	3,760	3,810	3,838	(0.95)	110	813K	3B
1395/06/10	3,758	3,758	3,879	3,875	(0.1)	42	121K	463M
1395/06/09	3,800	3,795	3,841	3,879	(0.23)	54	205K	779M
1395/06/08	3,806	3,805	3,834	3,888	(0.1)	55	86K	328M
1395/06/07	3,887	3,807	3,887	3,892	(0.41)	97	421K	2B
1395/06/06	3,899	3,861	3,899	3,908	(0.05)	25	360K	1B
1395/06/03	3,850	3,850	3,900	3,910	(0.1)	36	242K	942M
1395/06/02	3,900	3,850	3,900	3,914	(0.13)	32	147K	567M
1395/06/01	3,852	3,851	3,899	3,919	(0.15)	44	181K	700M
1395/05/31	3,854	3,852	3,900	3,925	(0.08)	21	67K	257M
1395/05/30	3,926	3,870	3,926	3,928	(0.05)	38	183K	714M
1395/05/27	3,915	3,885	3,929	3,930	(0.05)	29	188K	735M
1395/05/26	3,910	3,881	3,915	3,932	(0.13)	42	305K	1B
1395/05/25	3,929	3,878	3,929	3,937	(0.03)	13	71K	278M
1395/05/24	3,884	3,881	3,900	3,938	(0.15)	44	207K	803M
1395/05/23	3,930	3,868	3,930	3,944	(0.08)	32	130K	506M
1395/05/20	3,950	3,892	3,950	3,947	(0.08)	28	110K	428M
1395/05/19	3,950	3,886	3,956	3,950	(0.15)	67	388K	2B
1395/05/18	3,992	3,885	3,992	3,956	(0.13)	60	694K	3B
1395/05/17	3,910	3,910	3,995	3,961	(0.1)	59	327K	1B
1395/05/16	3,900	3,900	3,990	3,965	0.0	71	437K	2B
1395/05/13	3,970	3,850	3,984	3,965	(0.18)	44	223K	874M
1395/05/12	3,910	3,910	3,999	3,972	0.0	42	159K	633M
1395/05/11	3,894	3,892	3,958	3,972	(0.08)	23	72K	282M
1395/05/10	3,920	3,920	3,973	3,975	(0.05)	39	146K	577M
1395/05/06	3,914	3,900	3,947	3,977	(0.1)	47	130K	512M
1395/05/05	3,960	3,925	3,960	3,981	(0.08)	30	187K	741M
1395/05/04	3,960	3,960	3,989	3,984	(0.03)	42	193K	768M
1395/05/03	4,000	3,940	4,028	3,985	(0.1)	59	373K	1B
1395/05/02	4,029	3,960	4,029	3,989	0.15	75	473K	2B
1395/04/30	4,009	3,971	4,009	3,983	0.03	16	86K	346M
1395/04/29	3,964	3,931	4,037	3,982	(0.05)	76	1M	5B
1395/04/28	4,029	3,930	4,040	3,984	0.08	36	253K	1B
1395/04/27	3,902	3,902	4,035	3,981	(0.23)	58	483K	2B
1395/04/26	3,993	3,915	3,994	3,990	(0.08)	28	141K	556M
1395/04/23	3,879	3,860	3,920	3,993	(0.22)	39	153K	596M
1395/04/22	3,950	3,900	3,950	4,002	(0.05)	7	33K	131M
1395/04/19	4,068	3,910	4,069	4,004	(0.22)	39	235K	924M
1395/04/15	3,950	3,900	4,028	4,013	(0.3)	56	257K	1B
1395/04/14	4,039	3,942	4,039	4,025	(0.17)	28	194K	770M
1395/04/13	4,100	3,980	4,102	4,032	(2.21)	69	1M	5B
1395/04/12	4,145	4,025	4,145	4,123	(0.15)	42	265K	1B
1395/04/09	4,163	4,075	4,199	4,129	0.19	126	605K	3B
1395/04/08	4,042	4,042	4,160	4,121	2.64	213	3M	12B
1395/04/06	3,999	3,999	4,074	4,015	0.70	141	836K	3B
1395/04/05	3,910	3,910	4,065	3,987	0.50	105	845K	3B
1395/04/02	3,800	3,800	4,004	3,967	4.01	170	2M	8B
1395/04/01	3,789	3,711	3,830	3,814	0.03	34	392K	1B
1395/03/31	3,751	3,700	3,800	3,813	(0.18)	25	114K	425M
1395/03/30	3,840	3,735	3,840	3,820	(0.29)	41	361K	1B
1395/03/29	3,775	3,735	3,840	3,831	(0.57)	50	427K	2B
1395/03/26	3,730	3,730	3,824	3,853	(0.13)	32	82K	306M
1395/03/25	3,781	3,730	3,781	3,858	(1.73)	85	649K	2B
1395/03/24	3,786	3,778	3,820	3,926	(0.43)	39	222K	842M
1395/03/23	3,779	3,778	3,828	3,943	(0.18)	33	81K	308M
1395/03/22	3,823	3,800	3,823	3,950	(0.65)	49	285K	1B
1395/03/19	3,825	3,825	3,850	3,976	(0.1)	38	47K	181M
1395/03/18	3,964	3,823	3,964	3,980	(0.28)	36	168K	651M
1395/03/17	3,911	3,871	3,950	3,991	(0.45)	49	334K	1B
1395/03/16	3,912	3,910	3,960	4,009	(0.17)	42	148K	581M
1395/03/12	3,900	3,870	3,945	4,016	(0.27)	45	163K	638M
1395/03/11	3,970	3,880	3,970	4,027	(0.22)	36	120K	470M
1395/03/10	3,952	3,900	3,955	4,036	(0.07)	23	41K	162M
1395/03/09	3,901	3,871	3,972	4,039	(0.25)	44	130K	507M
1395/03/08	4,075	3,900	4,099	4,049	(0.22)	46	146K	576M
1395/03/05	3,810	3,810	4,109	4,058	3.68	156	2M	7B
1395/03/04	3,820	3,801	3,850	3,914	(0.15)	38	102K	388M
1395/03/03	3,980	3,780	3,980	3,920	(0.2)	46	135K	517M
1395/03/01	4,020	3,777	4,020	3,928	(0.56)	90	289K	1B
1395/02/29	3,943	3,750	3,970	3,950	4.47	251	2M	9B
1395/02/28	3,595	3,595	3,892	3,781	2.00	149	916K	4B
1395/02/27	3,648	3,590	3,648	3,707	(0.22)	62	141K	507M
1395/02/26	3,713	3,581	3,750	3,715	(1.43)	165	621K	2B
1395/02/25	3,731	3,725	3,762	3,769	(2.03)	184	1M	5B
1395/02/22	3,715	3,713	3,749	3,847	(0.54)	45	256K	954M
1395/02/21	3,799	3,713	3,800	3,868	(0.59)	65	329K	1B
1395/02/20	3,776	3,770	3,840	3,891	(0.33)	77	207K	783M
1395/02/19	3,830	3,770	3,849	3,904	(0.48)	107	332K	1B
1395/02/18	3,890	3,820	3,900	3,923	(0.3)	70	264K	1B
1395/02/15	3,850	3,850	3,885	3,935	(0.13)	64	109K	422M
1395/02/14	3,900	3,856	3,910	3,940	(0.28)	89	342K	1B
1395/02/13	3,950	3,891	3,950	3,951	(0.15)	66	226K	882M
1395/02/12	3,896	3,895	3,987	3,957	(0.15)	84	270K	1B
1395/02/11	3,922	3,900	3,980	3,963	(0.05)	58	156K	612M
1395/02/08	3,925	3,919	3,954	3,965	(0.03)	28	66K	260M
1395/02/07	3,945	3,870	3,970	3,966	(0.23)	63	254K	993M
1395/02/06	3,990	3,910	4,029	3,975	(0.13)	80	209K	824M
1395/02/05	3,940	3,900	4,030	3,980	(0.2)	100	419K	2B
1395/02/04	3,900	3,861	3,950	3,988	(0.18)	57	190K	747M
1395/02/01	3,955	3,890	3,956	3,995	(0.62)	93	425K	2B
1395/01/31	3,999	3,932	4,000	4,020	(0.15)	68	167K	662M
1395/01/30	4,050	3,930	4,050	4,026	(0.25)	92	303K	1B
1395/01/29	3,857	3,857	4,060	4,036	(0.2)	93	272K	1B
1395/01/28	4,061	3,904	4,061	4,044	(1.58)	147	1M	4B
1395/01/25	4,101	4,070	4,120	4,109	(0.1)	124	3M	13B
1395/01/24	4,105	4,090	4,190	4,113	0.02	103	792K	3B
1395/01/23	4,110	4,090	4,130	4,112	(0.1)	111	552K	2B
1395/01/22	4,110	4,084	4,120	4,116	(0.34)	139	779K	3B
1395/01/21	4,125	4,095	4,125	4,130	(0.15)	105	365K	1B
1395/01/18	4,197	4,064	4,197	4,136	(0.36)	94	440K	2B
1395/01/17	4,105	4,100	4,200	4,151	(0.07)	91	439K	2B
1395/01/16	4,112	4,105	4,138	4,154	(0.14)	90	239K	983M
1395/01/15	4,110	4,102	4,150	4,160	(0.1)	50	145K	598M
1395/01/14	4,120	4,100	4,247	4,164	(0.07)	147	2M	10B
1395/01/11	4,149	4,106	4,149	4,167	(0.17)	84	308K	1B
1395/01/10	4,200	4,115	4,250	4,174	0.17	121	468K	2B
1395/01/09	4,170	4,122	4,249	4,167	(0.07)	95	439K	2B
1395/01/08	4,150	4,111	4,180	4,170	(0.05)	62	169K	702M
1395/01/07	4,100	4,056	4,180	4,172	(0.14)	64	199K	820M
1394/12/26	4,160	4,025	4,195	4,178	(0.64)	138	466K	2B
1394/12/25	4,170	4,152	4,199	4,205	(0.21)	162	500K	2B
1394/12/24	4,270	4,190	4,270	4,214	1.03	257	1M	4B
1394/12/22	4,210	4,090	4,299	4,171	(2.14)	280	1M	6B
1394/12/19	4,280	4,150	4,380	4,262	(0.23)	165	3M	12B
1394/12/18	4,178	4,150	4,380	4,272	(0.05)	145	3M	13B
1394/12/17	4,181	4,103	4,400	4,274	(0.65)	131	717K	3B
1394/12/16	4,262	4,170	4,263	4,302	(1.19)	181	638K	3B
1394/12/15	4,269	4,200	4,400	4,354	(0.39)	135	562K	2B
1394/12/12	4,331	4,272	4,370	4,371	(0.77)	113	598K	3B
1394/12/11	4,321	4,321	4,399	4,405	(1.03)	134	826K	4B
1394/12/10	4,410	4,350	4,411	4,451	(0.91)	131	629K	3B
1394/12/09	4,590	4,403	4,700	4,492	(3.06)	477	3M	11B
1394/12/08	4,600	4,490	4,740	4,634	9.76	358	4M	18B
1394/12/02	4,980	4,652	4,980	4,732	(2.01)	347	2M	7B
1394/12/01	4,835	4,799	4,870	4,829	(0.1)	408	5M	25B
1394/11/28	4,831	4,799	4,900	4,834	(1.31)	330	2M	9B
1394/11/27	4,984	4,825	4,984	4,898	(3.49)	569	6M	29B
1394/11/26	5,070	4,980	5,150	5,075	0.04	288	3M	16B
1394/11/25	5,195	5,041	5,195	5,073	(1.34)	266	3M	13B
1394/11/24	5,044	5,000	5,180	5,142	(1.19)	191	895K	5B
1394/11/21	5,000	4,976	5,290	5,204	1.60	614	3M	17B
1394/11/20	5,040	5,040	5,251	5,122	1.07	566	3M	18B
1394/11/19	5,070	5,058	5,125	5,068	(1.15)	426	3M	15B
1394/11/18	5,153	5,000	5,310	5,127	(0.02)	439	4M	21B
1394/11/17	5,000	4,960	5,189	5,128	3.30	966	14M	72B
1394/11/14	4,899	4,750	5,018	4,964	2.54	784	11M	55B
1394/11/13	4,841	4,790	4,843	4,841	4.94	824	10M	48B
1394/11/12	4,613	4,600	4,613	4,613	4.98	311	4M	19B
1394/11/11	4,380	4,350	4,396	4,394	4.94	723	10M	42B
1394/11/10	4,169	4,165	4,197	4,187	4.73	226	3M	12B
1394/11/07	3,998	3,998	3,998	3,998	4.99	106	2M	9B
1394/11/06	3,805	3,791	3,980	3,808	0.45	618	15M	59B
1394/11/05	3,800	3,751	3,809	3,791	0.03	191	880K	3B
1394/11/04	3,810	3,770	3,820	3,790	(0.08)	158	872K	3B
1394/11/03	3,848	3,760	3,848	3,793	0.03	149	1M	4B
1394/10/30	3,820	3,750	3,867	3,792	0.45	129	1M	4B
1394/10/29	3,816	3,752	3,859	3,775	1.53	123	1M	4B
1394/10/28	3,706	3,705	3,797	3,718	(3.33)	140	3M	10B
1394/10/27	3,852	3,700	3,899	3,846	(0.41)	152	1M	4B
1394/10/26	3,845	3,805	3,918	3,862	0.49	225	2M	6B
1394/10/23	3,895	3,758	3,895	3,843	(0.03)	109	411K	2B
1394/10/22	3,897	3,795	3,920	3,844	0.18	132	881K	3B
1394/10/21	3,910	3,795	3,921	3,837	0.87	136	1M	4B
1394/10/20	3,846	3,791	3,919	3,804	0.53	79	598K	2B
1394/10/19	3,755	3,750	3,940	3,784	0.67	154	1M	4B
1394/10/16	3,837	3,754	3,897	3,759	1.27	103	702K	3B
1394/10/15	3,720	3,663	3,841	3,712	1.37	110	649K	2B
1394/10/14	3,527	3,527	3,827	3,662	0.47	357	3M	12B
1394/10/13	3,660	3,526	3,690	3,645	(0.22)	84	232K	831M
1394/10/12	3,700	3,562	3,700	3,653	7.66	111	555K	2B
1394/09/24	6,840	6,600	6,845	6,786	(1.01)	237	817K	6B
1394/09/23	6,850	6,825	6,850	6,855	(0.13)	121	242K	2B
1394/09/22	6,850	6,752	6,851	6,864	(0.06)	81	91K	624M
1394/09/18	6,850	6,850	6,870	6,868	(0.01)	58	81K	552M
1394/09/17	6,910	6,831	6,910	6,869	(0.09)	98	244K	2B
1394/09/16	6,890	6,830	6,910	6,875	0.06	85	239K	2B
1394/09/15	6,822	6,813	6,850	6,871	(0.13)	36	155K	1B
1394/09/14	6,817	6,701	6,920	6,880	(0.2)	56	262K	2B
1394/09/10	6,824	6,824	6,899	6,894	(0.01)	32	44K	300M
1394/09/09	6,999	6,817	6,999	6,895	0.22	108	352K	2B
1394/09/08	6,716	6,716	6,801	6,880	(0.1)	20	69K	467M
1394/09/07	6,814	6,800	6,850	6,887	(0.09)	32	77K	525M
1394/09/04	6,847	6,801	6,990	6,893	0.12	118	380K	3B
1394/09/03	6,757	6,757	6,835	6,885	(0.15)	30	70K	472M
1394/09/02	6,722	6,715	6,840	6,895	(0.06)	14	44K	298M
1394/09/01	6,700	6,610	6,844	6,899	(0.03)	23	12K	79M
1394/08/30	6,860	6,718	6,860	6,901	(0.04)	42	29K	197M
1394/08/27	6,610	6,602	7,000	6,904	0.16	58	225K	2B
1394/08/26	7,000	6,666	7,000	6,893	(0.07)	53	34K	229M
1394/08/25	6,832	6,800	7,000	6,898	0.10	50	106K	735M
1394/08/24	6,793	6,790	7,000	6,891	2.88	132	949K	7B
1394/08/23	6,677	6,677	6,794	6,698	0.15	69	439K	3B
1394/08/20	6,680	6,570	6,690	6,688	(0.01)	27	216K	1B
1394/08/19	6,670	6,550	6,698	6,689	0.0	32	219K	1B
1394/08/18	6,677	6,600	6,700	6,689	0.0	29	117K	782M
1394/08/17	6,700	6,642	6,740	6,689	0.13	31	187K	1B
1394/08/16	6,773	6,627	6,773	6,680	0.32	27	206K	1B
1394/08/13	6,775	6,603	6,775	6,659	0.33	62	233K	2B
1394/08/12	6,600	6,600	6,790	6,637	0.38	47	181K	1B
1394/08/11	6,700	6,560	6,810	6,612	0.50	80	239K	2B
1394/08/10	6,599	6,510	6,788	6,579	0.35	53	194K	1B
1394/08/09	6,666	6,450	6,770	6,556	0.32	45	129K	862M
1394/08/06	6,760	6,450	6,760	6,535	0.40	34	155K	1B
1394/08/05	6,800	6,400	6,804	6,509	0.45	52	170K	1B
1394/08/04	6,399	6,229	6,399	6,480	(0.14)	10	63K	402M
1394/08/03	6,300	6,220	6,306	6,489	(0.52)	78	114K	715M
1394/07/29	6,400	6,351	6,600	6,523	(0.06)	32	51K	331M
1394/07/28	6,400	6,400	6,450	6,527	(0.12)	32	68K	438M
1394/07/27	6,430	6,400	6,490	6,535	(0.11)	33	58K	371M
1394/07/26	6,460	6,460	6,500	6,542	(0.21)	49	219K	1B
1394/07/25	6,500	6,400	6,600	6,556	(0.47)	96	338K	2B
1394/07/22	6,411	6,311	6,648	6,587	(0.3)	49	108K	697M
1394/07/21	6,540	6,450	6,550	6,607	(0.03)	22	20K	132M
1394/07/20	6,326	6,326	6,489	6,609	(0.09)	21	38K	243M
1394/07/19	6,350	6,326	6,360	6,615	(0.48)	36	100K	634M
1394/07/18	6,601	6,401	6,601	6,647	(0.09)	25	36K	233M
1394/07/15	6,202	6,202	6,679	6,653	4.54	57	1M	9B
1394/07/14	6,208	6,183	6,300	6,364	(0.3)	35	99K	615M
1394/07/13	6,395	6,220	6,400	6,383	(0.19)	37	169K	1B
1394/07/12	6,230	6,200	6,397	6,395	(0.14)	37	44K	274M
1394/07/11	6,400	6,245	6,400	6,404	(0.19)	33	68K	425M
1394/07/08	6,230	6,230	6,400	6,416	(0.02)	24	16K	104M
1394/07/07	6,382	6,300	6,493	6,417	(0.08)	29	46K	288M
1394/07/06	6,497	6,326	6,497	6,422	0.0	19	19K	123M
1394/07/05	6,264	6,220	6,431	6,422	(0.12)	29	131K	836M
1394/07/04	6,265	6,265	6,448	6,430	(0.06)	17	28K	174M
1394/07/01	6,410	6,263	6,410	6,434	(0.12)	28	45K	280M
1394/06/31	6,220	6,202	6,484	6,442	(1.32)	101	257K	2B
1394/06/30	6,301	6,283	6,301	6,528	(1.29)	62	238K	1B
1394/06/29	6,411	6,315	6,598	6,613	(0.51)	99	117K	746M
1394/06/28	6,674	6,600	6,684	6,647	0.0	26	29K	196M
1394/06/25	6,500	6,360	6,700	6,647	(0.12)	56	60K	392M
1394/06/24	6,550	6,550	6,800	6,655	0.20	91	227K	2B
1394/06/23	6,240	6,221	6,679	6,642	4.42	237	1M	7B
1394/06/22	6,301	6,240	6,301	6,361	(0.14)	65	82K	513M
1394/06/21	6,489	6,331	6,503	6,370	0.11	41	86K	555M
1394/06/18	6,500	6,400	6,500	6,363	0.32	72	153K	988M
1394/06/17	6,270	6,195	6,515	6,343	1.78	201	654K	4B
1394/06/16	6,075	6,075	6,347	6,232	3.09	490	2M	11B
1394/06/15	6,020	5,892	6,020	6,045	(0.23)	66	154K	923M
1394/06/14	6,059	5,980	6,060	6,059	(0.02)	21	38K	227M
1394/06/11	6,050	5,950	6,050	6,060	(0.02)	19	36K	220M
1394/06/10	6,000	5,892	6,048	6,061	(0.21)	26	73K	433M
1394/06/09	5,879	5,879	5,987	6,074	(0.21)	28	66K	389M
1394/06/08	5,875	5,875	6,095	6,087	(0.34)	52	116K	688M
1394/06/07	5,878	5,874	6,098	6,108	(0.86)	69	216K	1B
1394/06/04	6,000	5,900	6,000	6,161	(0.36)	34	90K	536M
1394/06/03	6,070	5,947	6,070	6,183	(1.23)	84	255K	2B
1394/06/02	6,140	6,050	6,142	6,260	(0.4)	42	128K	780M
1394/06/01	6,155	6,140	6,200	6,285	(0.08)	24	35K	214M
1394/05/31	6,200	6,122	6,200	6,290	(0.02)	11	8K	51M
1394/05/28	6,100	6,100	6,239	6,291	(0.03)	18	13K	83M
1394/05/27	6,195	6,100	6,299	6,293	(0.16)	25	75K	463M
1394/05/26	6,122	6,110	6,195	6,303	(0.1)	26	29K	178M
1394/05/25	6,100	6,078	6,219	6,309	(1.28)	75	273K	2B
1394/05/24	6,200	6,171	6,205	6,391	(1.6)	98	303K	2B
1394/05/21	6,426	6,190	6,426	6,495	(0.31)	38	58K	363M
1394/05/19	6,498	6,231	6,498	6,515	(0.17)	19	41K	257M
1394/05/18	6,300	6,250	6,350	6,526	(0.67)	61	142K	891M
1394/05/17	6,410	6,282	6,410	6,570	(0.42)	51	87K	551M
1394/05/14	6,380	6,380	6,450	6,598	(0.08)	21	26K	167M
1394/05/13	6,400	6,400	6,500	6,603	(0.02)	10	9K	55M
1394/05/12	6,371	6,371	6,469	6,604	(0.29)	17	107K	694M
1394/05/11	6,520	6,325	6,520	6,623	(0.51)	60	111K	708M
1394/05/10	6,449	6,449	6,578	6,657	(0.4)	27	145K	945M
1394/05/07	6,545	6,450	6,548	6,684	(0.25)	41	90K	585M
1394/05/06	6,430	6,386	6,548	6,701	(0.31)	37	70K	453M
1394/05/05	6,580	6,500	6,600	6,722	(0.16)	24	62K	404M
1394/05/04	6,500	6,425	6,500	6,733	(0.44)	36	94K	608M
1394/05/03	6,500	6,460	6,500	6,763	(0.06)	17	12K	76M
1394/04/31	6,759	6,500	6,759	6,767	(0.25)	22	60K	390M
1394/04/30	6,725	6,500	6,740	6,784	(0.28)	32	77K	505M
1394/04/29	6,621	6,610	6,799	6,803	(0.31)	38	106K	704M
1394/04/24	6,730	6,600	6,760	6,824	(0.5)	51	181K	1B
1394/04/23	6,820	6,752	6,960	6,858	(0.04)	47	79K	539M
1394/04/22	6,919	6,805	6,950	6,861	1.80	80	7M	50B
1394/04/21	6,790	6,754	6,899	6,740	0.21	31	127K	868M
1394/04/20	6,722	6,650	6,799	6,726	0.0	34	92K	619M
1394/04/16	6,894	6,621	6,894	6,726	0.04	43	223K	1B
1394/04/15	6,738	6,738	6,760	6,723	0.09	45	216K	1B
1394/04/14	6,720	6,720	6,888	6,717	0.43	30	183K	1B
1394/04/13	6,600	6,600	6,892	6,688	0.91	65	242K	2B
1394/04/10	6,650	6,612	6,765	6,628	0.45	70	295K	2B
1394/04/09	6,570	6,541	6,733	6,598	0.46	119	310K	2B
1394/04/08	6,550	6,400	6,599	6,568	(0.35)	43	233K	2B
1394/04/07	6,460	6,375	6,600	6,591	(0.05)	11	16K	106M
1394/04/06	6,650	6,460	6,650	6,594	(0.12)	42	149K	978M
1394/04/03	6,700	6,560	6,700	6,602	2.34	56	1M	8B
1394/04/02	6,580	6,560	6,680	6,451	0.84	68	230K	2B
1394/04/01	6,500	6,402	6,580	6,397	0.42	51	133K	873M
1394/03/31	6,325	6,325	6,479	6,370	0.93	59	383K	2B
1394/03/30	6,325	6,325	6,400	6,311	0.19	48	133K	852M
1394/03/27	6,229	6,229	6,364	6,299	0.43	59	349K	2B
1394/03/26	6,218	6,218	6,320	6,272	0.06	40	170K	1B
1394/03/25	6,300	6,263	6,360	6,268	0.11	23	124K	784M
1394/03/24	6,232	6,232	6,300	6,261	0.02	26	164K	1B
1394/03/23	6,230	6,230	6,348	6,260	0.02	16	21K	129M
1394/03/20	6,107	6,107	6,298	6,259	0.0	22	133K	833M
1394/03/19	6,106	6,106	6,239	6,259	(0.16)	23	89K	548M
1394/03/18	6,205	6,205	6,300	6,269	(0.03)	54	262K	2B
1394/03/17	6,260	6,230	6,300	6,271	0.03	33	181K	1B
1394/03/16	6,211	6,211	6,310	6,269	0.0	20	58K	363M
1394/03/12	6,203	6,202	6,269	6,269	(0.05)	24	68K	421M
1394/03/11	6,203	6,201	6,290	6,272	(0.06)	27	45K	281M
1394/03/10	6,224	6,224	6,300	6,276	(0.08)	53	218K	1B
1394/03/09	6,207	6,207	6,350	6,281	0.02	26	40K	253M
1394/03/06	6,280	6,233	6,330	6,280	0.27	56	903K	6B
1394/03/05	6,206	6,206	6,300	6,263	0.02	32	85K	535M
1394/03/04	6,213	6,212	6,300	6,262	(0.02)	15	26K	164M
1394/03/03	6,297	6,200	6,439	6,263	(0.13)	42	164K	1B
1394/03/02	6,300	6,155	6,300	6,271	0.0	15	29K	183M
1394/02/30	6,286	6,286	6,289	6,271	0.0	14	23K	142M
1394/02/29	6,440	6,283	6,448	6,271	0.03	12	21K	134M
1394/02/28	6,201	6,153	6,449	6,269	1.10	71	319K	2B
1394/02/27	6,200	6,120	6,249	6,201	(0.08)	37	81K	496M
1394/02/23	6,250	6,250	6,398	6,206	0.19	33	81K	514M
1394/02/22	6,396	6,222	6,397	6,194	0.18	33	63K	398M
1394/02/21	6,100	6,015	6,250	6,183	0.03	20	80K	495M
1394/02/20	6,166	6,000	6,200	6,181	(0.87)	82	511K	3B
1394/02/19	6,510	6,168	6,510	6,235	(2.94)	106	872K	5B
1394/02/16	6,350	6,350	6,500	6,424	0.34	64	251K	2B
1394/02/15	6,200	6,200	6,370	6,402	(0.36)	62	210K	1B
1394/02/14	6,300	6,263	6,370	6,425	(0.36)	44	126K	794M
1394/02/13	6,475	6,302	6,475	6,448	(0.06)	28	36K	227M
1394/02/09	6,500	6,354	6,500	6,452	(0.05)	31	52K	332M
1394/02/08	6,500	6,353	6,500	6,455	(0.31)	85	229K	1B
1394/02/07	6,500	6,350	6,500	6,475	(0.31)	53	186K	1B
1394/02/06	6,453	6,453	6,515	6,495	(0.08)	58	327K	2B
1394/02/05	6,503	6,489	6,565	6,500	(0.06)	77	602K	4B
1394/02/02	6,499	6,480	6,590	6,504	0.0	87	277K	2B
1394/02/01	6,353	6,353	6,500	6,504	(0.12)	67	264K	2B
1394/01/31	6,416	6,416	6,500	6,512	(0.25)	65	282K	2B
1394/01/30	6,500	6,413	6,500	6,528	(0.21)	70	201K	1B
1394/01/29	6,411	6,351	6,550	6,542	(0.18)	42	153K	991M
1394/01/26	6,450	6,411	6,450	6,554	(0.43)	48	162K	1B
1394/01/25	6,500	6,401	6,597	6,582	(0.39)	72	201K	1B
1394/01/24	6,375	6,375	6,480	6,608	(0.48)	59	140K	898M
1394/01/23	6,510	6,496	6,510	6,640	(1.86)	150	433K	3B
1394/01/22	6,604	6,597	6,604	6,766	(1.53)	99	356K	2B
1394/01/19	6,698	6,671	6,949	6,871	(1.11)	115	369K	2B
1394/01/18	6,731	6,703	6,830	6,948	(0.49)	82	145K	979M
1394/01/17	7,230	6,730	7,230	6,982	(0.13)	193	586K	4B
1394/01/16	7,049	7,049	7,049	6,991	3.14	100	728K	5B
1394/01/15	6,778	6,778	6,778	6,778	3.99	82	1M	8B
1394/01/11	6,400	6,400	6,524	6,518	(0.09)	74	194K	1B
1394/01/10	6,580	6,355	6,580	6,524	(0.18)	95	104K	669M
1394/01/09	6,637	6,580	6,680	6,536	1.40	277	490K	3B
1394/01/08	6,337	6,337	6,548	6,446	0.05	38	66K	429M
1394/01/05	6,390	6,390	6,550	6,443	0.0	17	13K	84M
1393/12/27	6,500	6,371	6,598	6,443	0.19	144	378K	2B
1393/12/26	6,500	6,390	6,500	6,431	0.17	55	254K	2B
1393/12/25	6,325	6,325	6,579	6,420	0.53	140	275K	2B
1393/12/24	6,476	6,422	6,478	6,386	0.28	71	196K	1B
1393/12/23	6,350	6,349	6,467	6,368	0.49	118	350K	2B
1393/12/20	6,200	6,200	6,348	6,337	(0.17)	40	134K	839M
1393/12/19	6,350	6,191	6,350	6,348	(0.27)	47	128K	800M
1393/12/18	6,475	6,322	6,475	6,365	(0.05)	39	95K	600M
1393/12/17	6,322	6,322	6,450	6,368	0.0	80	186K	1B
1393/12/16	6,364	6,322	6,400	6,368	0.0	40	39K	247M
1393/12/13	6,349	6,300	6,399	6,368	0.11	93	10M	65B
1393/12/12	6,390	6,200	6,390	6,361	(1.12)	106	396K	2B
1393/12/11	6,400	6,223	6,479	6,433	(0.76)	83	211K	1B
1393/12/10	6,490	6,302	6,522	6,482	(0.15)	80	114K	730M
1393/12/09	6,490	6,490	6,500	6,492	(0.18)	21	126K	821M
1393/12/02	7,776	7,700	7,950	7,804	0.72	313	1M	9B
1393/11/29	7,798	7,650	7,798	7,748	(0.19)	82	273K	2B
1393/11/28	7,750	7,656	7,819	7,763	0.19	192	3M	21B
1393/11/27	7,800	7,653	7,800	7,748	(1.32)	112	1M	10B
1393/11/26	7,651	7,651	7,861	7,852	0.15	91	2M	14B
1393/11/25	7,907	7,650	7,907	7,840	(0.19)	69	147K	1B
1393/11/21	7,500	7,475	7,883	7,855	0.93	100	5M	39B
1393/11/20	7,875	7,537	7,950	7,783	(0.87)	127	408K	3B
1393/11/19	7,876	7,876	7,998	7,851	0.15	71	211K	2B
1393/11/18	7,999	7,941	7,999	7,839	0.40	116	201K	2B
1393/11/15	7,999	7,900	7,999	7,808	0.48	79	213K	2B
1393/11/14	7,930	7,800	7,998	7,771	0.44	64	193K	2B
1393/11/13	7,937	7,800	7,937	7,737	0.19	60	95K	755M
1393/11/12	7,775	7,500	7,958	7,722	0.91	118	747K	6B
1393/11/11	7,475	7,475	7,770	7,652	2.37	165	829K	6B
1393/11/08	7,381	7,373	7,548	7,475	1.12	90	728K	5B
1393/11/07	7,301	7,301	7,490	7,392	0.03	54	337K	2B
1393/11/06	7,440	7,301	7,450	7,390	0.37	69	419K	3B
1393/11/05	7,390	7,300	7,495	7,363	0.15	57	302K	2B
1393/11/04	7,399	7,070	7,500	7,352	(0.07)	135	403K	3B
1393/11/01	7,200	7,107	7,371	7,357	(0.19)	120	734K	5B
1393/10/30	7,175	7,108	7,400	7,371	(0.35)	159	315K	2B
1393/10/29	7,230	7,159	7,250	7,397	(0.8)	168	286K	2B
1393/10/28	7,680	7,201	7,680	7,457	(0.27)	64	111K	806M
1393/10/27	7,625	7,450	7,692	7,477	1.08	80	384K	3B
1393/10/24	7,370	7,250	7,401	7,397	(0.03)	31	24K	176M
1393/10/23	7,571	7,231	7,600	7,399	0.01	15	15K	110M
1393/10/22	7,400	7,400	7,572	7,398	1.61	75	471K	4B
1393/10/21	7,236	7,236	7,350	7,281	(3.4)	164	1M	7B
1393/10/20	7,289	7,287	7,290	7,537	(0.7)	77	204K	1B
1393/10/17	7,405	7,363	7,445	7,590	(1.03)	75	302K	2B
1393/10/16	7,600	7,404	7,600	7,669	(0.56)	67	165K	1B
1393/10/15	7,550	7,531	7,655	7,712	(0.98)	57	446K	3B
1393/10/14	7,740	7,530	7,740	7,788	(0.12)	29	57K	432M
1393/10/13	7,900	7,599	7,900	7,797	(1.49)	108	448K	3B
1393/10/10	7,898	7,689	7,898	7,915	(1.17)	74	346K	3B
1393/10/09	7,978	7,811	7,978	8,009	(0.41)	55	218K	2B
1393/10/08	8,001	7,800	8,001	8,042	(0.69)	90	319K	3B
1393/10/07	8,200	8,000	8,275	8,098	0.06	72	190K	2B
1393/10/06	8,300	8,110	8,300	8,093	0.07	60	75K	615M
1393/10/03	8,250	8,131	8,300	8,087	0.31	66	179K	1B
1393/10/01	8,200	8,132	8,342	8,062	0.50	113	221K	2B
1393/09/29	7,951	7,951	8,197	8,022	(0.05)	66	156K	1B
1393/09/26	7,932	7,932	8,030	8,026	(0.06)	50	154K	1B
1393/09/25	7,900	7,900	8,100	8,031	(0.19)	99	210K	2B
1393/09/24	7,900	7,820	7,950	8,046	(0.58)	116	285K	2B
1393/09/23	7,891	7,891	8,100	8,093	(0.41)	103	274K	2B
1393/09/19	8,100	7,926	8,100	8,126	(0.42)	94	227K	2B
1393/09/18	8,049	7,881	8,077	8,160	(0.26)	54	133K	1B
1393/09/17	8,000	8,000	8,198	8,181	(0.58)	108	514K	4B
1393/09/16	8,000	7,953	8,350	8,229	(0.66)	106	274K	2B
1393/09/15	8,250	8,020	8,250	8,284	(0.25)	72	109K	883M
1393/09/12	8,110	8,110	8,200	8,305	(0.3)	90	143K	1B
1393/09/11	8,298	8,100	8,360	8,330	(0.37)	73	215K	2B
1393/09/10	8,198	8,100	8,400	8,361	(0.45)	66	229K	2B
1393/09/09	8,250	8,211	8,300	8,399	(1.8)	139	538K	4B
1393/09/08	8,303	8,260	8,680	8,553	(0.44)	141	615K	5B
1393/09/05	8,301	8,301	8,690	8,591	(0.27)	90	279K	2B
1393/09/04	8,730	8,260	8,800	8,614	0.88	217	744K	6B
1393/09/03	8,712	8,699	8,712	8,539	1.93	103	561K	5B
1393/09/02	8,050	8,050	8,457	8,377	3.01	125	953K	8B
1393/09/01	8,215	8,102	8,405	8,132	(3.64)	203	1M	11B
1393/08/28	8,210	8,210	8,550	8,439	(0.78)	146	398K	3B
1393/08/27	8,500	8,441	8,700	8,505	(3.26)	245	1M	11B
1393/08/26	8,531	8,531	8,750	8,792	(1.0)	144	387K	3B
1393/08/25	8,949	8,622	8,949	8,881	(0.79)	152	329K	3B
1393/08/24	9,080	8,729	9,080	8,952	(1.54)	213	537K	5B
1393/08/21	9,170	8,900	9,170	9,092	(0.18)	122	201K	2B
1393/08/20	9,270	8,807	9,270	9,108	(0.23)	157	400K	4B
1393/08/19	9,120	9,119	9,369	9,129	0.12	122	189K	2B
1393/08/18	9,230	9,100	9,230	9,118	0.04	156	364K	3B
1393/08/17	9,330	9,050	9,349	9,114	1.14	169	501K	5B
1393/08/14	9,128	8,909	9,190	9,011	1.20	228	575K	5B
1393/08/11	8,990	8,740	9,100	8,904	0.76	230	521K	5B
1393/08/10	8,555	8,555	9,000	8,837	1.81	250	669K	6B
1393/08/07	8,500	8,500	8,799	8,680	2.05	241	1M	9B
1393/08/06	8,455	8,361	8,600	8,506	(0.02)	184	1M	9B
1393/08/05	8,598	8,500	8,598	8,508	0.42	199	485K	4B
1393/08/04	8,500	8,300	8,555	8,472	0.01	252	784K	7B
1393/08/03	8,600	8,200	8,600	8,471	1.67	350	899K	8B
1393/07/30	8,389	8,200	8,540	8,332	1.42	429	2M	18B
1393/07/29	7,962	7,823	8,256	8,215	3.48	505	3M	29B
1393/07/28	7,650	7,650	8,051	7,939	2.54	417	2M	14B
1393/07/27	7,532	7,532	7,800	7,742	(0.51)	168	423K	3B
1393/07/26	7,593	7,593	7,780	7,782	(0.22)	84	219K	2B
1393/07/23	8,005	7,605	8,005	7,799	(0.13)	173	260K	2B
1393/07/22	7,745	7,675	7,824	7,809	3.79	346	1M	11B
1393/07/20	7,430	7,354	7,704	7,524	1.57	199	680K	5B
1393/07/19	7,479	7,337	7,493	7,408	0.20	97	294K	2B
1393/07/16	7,410	7,284	7,500	7,393	0.16	128	488K	4B
1393/07/15	7,440	7,282	7,448	7,381	(0.36)	89	629K	5B
1393/07/14	7,310	7,302	7,400	7,408	(0.24)	77	293K	2B
1393/07/12	7,341	7,271	7,385	7,426	(0.21)	86	185K	1B
1393/07/09	7,500	7,370	7,500	7,442	(0.08)	52	165K	1B
1393/07/08	7,440	7,410	7,500	7,448	0.01	88	176K	1B
1393/07/07	7,410	7,403	7,444	7,447	(0.08)	75	191K	1B
1393/07/06	7,560	7,400	7,578	7,453	(0.75)	127	1M	8B
1393/07/05	7,501	7,440	7,589	7,509	0.03	104	361K	3B
1393/07/02	7,502	7,452	7,590	7,507	0.03	173	4M	34B
1393/07/01	7,450	7,450	7,570	7,505	0.39	120	491K	4B
1393/06/31	7,306	7,250	7,600	7,476	(0.01)	244	810K	6B
1393/06/30	7,399	7,330	7,455	7,477	(0.56)	153	306K	2B
1393/06/29	7,392	7,263	7,648	7,519	(0.27)	121	265K	2B
1393/06/26	7,667	7,311	7,667	7,539	(0.19)	144	334K	3B
1393/06/25	7,550	7,415	7,667	7,553	0.68	250	2M	12B
1393/06/24	7,250	7,201	7,680	7,502	1.58	289	1M	8B
1393/06/23	7,500	7,260	7,561	7,385	0.30	331	562K	4B
1393/06/22	7,300	7,143	7,406	7,363	3.38	481	1M	9B
1393/06/19	7,068	6,950	7,214	7,122	2.67	372	2M	11B
1393/06/18	6,900	6,860	7,060	6,937	0.58	206	654K	5B
1393/06/17	6,891	6,830	7,012	6,897	(1.64)	292	2M	11B
1393/06/16	6,920	6,885	6,989	7,012	(0.74)	132	429K	3B
1393/06/15	7,000	6,913	7,070	7,064	(0.04)	63	59K	415M
1393/06/12	6,900	6,900	6,999	7,067	(0.16)	69	84K	585M
1393/06/11	7,041	6,882	7,041	7,078	(0.53)	86	229K	2B
1393/06/10	6,980	6,961	7,045	7,116	(0.14)	48	79K	550M
1393/06/09	6,951	6,900	7,078	7,126	(0.34)	55	144K	1B
1393/06/08	6,931	6,922	7,034	7,150	(0.2)	68	92K	640M
1393/06/05	7,100	7,000	7,169	7,164	(0.36)	87	204K	1B
1393/06/04	7,100	7,060	7,184	7,190	(0.28)	135	199K	1B
1393/06/03	7,055	7,050	7,119	7,210	(0.12)	57	69K	491M
1393/06/02	7,110	7,036	7,189	7,219	(1.5)	158	466K	3B
1393/06/01	7,104	7,100	7,200	7,329	(0.46)	94	189K	1B
1393/05/29	7,100	7,100	7,220	7,363	(0.42)	110	168K	1B
1393/05/28	7,155	7,142	7,218	7,394	(0.6)	129	186K	1B
1393/05/27	7,190	7,190	7,300	7,439	(0.67)	117	200K	1B
1393/05/26	7,261	7,212	7,261	7,489	(0.31)	56	89K	643M
1393/05/25	7,284	7,261	7,478	7,512	(0.67)	103	207K	2B
1393/05/22	7,400	7,310	7,400	7,563	(0.25)	77	94K	688M
1393/05/21	7,450	7,386	7,450	7,582	(0.18)	62	82K	607M
1393/05/20	7,432	7,405	7,609	7,596	(0.25)	83	128K	954M
1393/05/19	7,450	7,400	7,544	7,615	(0.18)	98	113K	846M
1393/05/18	7,499	7,400	7,500	7,629	(0.26)	80	131K	980M
1393/05/15	7,499	7,400	7,634	7,649	(0.48)	140	243K	2B
1393/05/14	7,586	7,423	7,622	7,686	(0.54)	97	178K	1B
1393/05/13	7,530	7,530	7,715	7,728	(0.13)	69	85K	643M
1393/05/12	7,510	7,500	7,710	7,738	(0.37)	125	171K	1B
1393/05/11	7,789	7,510	7,789	7,767	(0.36)	99	148K	1B
1393/05/06	7,612	7,601	7,850	7,795	(0.22)	98	191K	1B
1393/05/05	7,700	7,582	7,700	7,812	(0.26)	117	118K	898M
1393/05/04	7,800	7,577	7,800	7,832	(0.63)	145	239K	2B
1393/05/01	7,889	7,654	7,889	7,882	(0.54)	188	287K	2B
1393/04/31	7,850	7,790	8,000	7,925	(0.36)	205	449K	4B
1393/04/30	7,975	7,701	7,975	7,954	(0.54)	168	302K	2B
1393/04/29	7,998	7,900	8,067	7,997	3.09	554	1M	11B
1393/04/25	7,757	7,601	7,757	7,757	4.00	187	1M	9B
1393/04/24	7,500	7,200	7,800	7,459	15.04	430	3M	21B
1393/04/11	19,500	19,221	19,850	19,452	0.58	507	586K	11B
1393/04/10	19,019	19,019	19,800	19,339	(2.38)	225	785K	15B
1393/04/09	19,105	19,105	19,500	19,811	(0.45)	81	74K	1B
1393/04/08	19,901	19,901	19,901	19,901	(4.0)	182	4M	70B
1393/04/07	20,500	19,933	20,500	20,730	(0.16)	37	26K	515M
1393/04/04	21,165	20,010	21,179	20,763	(0.36)	159	97K	2B
1393/04/03	20,400	20,210	20,400	20,837	(1.02)	126	159K	3B
1393/04/02	21,299	20,261	21,299	21,052	(0.23)	102	61K	1B
1393/04/01	21,011	20,326	21,200	21,100	(0.34)	141	133K	3B
1393/03/31	21,675	21,100	21,675	21,172	1.58	299	288K	6B
1393/03/28	19,402	19,306	20,872	20,842	3.85	322	621K	13B
1393/03/27	19,520	19,400	19,750	20,070	(0.47)	80	85K	2B
1393/03/26	19,416	19,416	20,250	20,164	(0.3)	101	78K	2B
1393/03/25	19,601	19,586	19,899	20,224	(0.87)	79	141K	3B
1393/03/24	20,055	19,958	20,060	20,402	(1.86)	181	308K	6B
1393/03/21	20,425	20,200	20,425	20,789	(0.92)	158	161K	3B
1393/03/20	20,700	20,372	20,788	20,981	(0.22)	49	63K	1B
1393/03/19	21,010	20,620	21,400	21,027	(0.34)	91	213K	4B
1393/03/18	21,400	20,600	21,400	21,099	(0.08)	75	44K	923M
1393/03/17	20,700	20,602	21,300	21,116	(0.31)	116	162K	3B
1393/03/13	21,280	20,745	21,280	21,182	(0.19)	92	77K	2B
1393/03/12	20,600	20,600	21,000	21,222	(0.77)	78	158K	3B
1393/03/11	21,000	20,811	21,001	21,386	(1.35)	150	212K	4B
1393/03/10	20,987	20,983	21,500	21,678	(0.82)	177	165K	3B
1393/03/07	22,200	21,279	22,200	21,857	(1.39)	228	301K	6B
1393/03/05	21,510	21,510	22,544	22,165	0.21	327	334K	7B
1393/03/04	22,598	21,800	22,598	22,119	1.79	372	465K	10B
1393/03/03	22,094	21,830	22,094	21,730	2.28	195	354K	8B
1393/02/31	21,401	21,401	21,830	21,245	1.21	198	199K	4B
1393/02/30	20,900	20,809	21,171	20,991	3.11	312	497K	11B
1393/02/29	20,370	20,300	20,689	20,357	0.25	153	193K	4B
1393/02/28	20,300	20,300	20,648	20,307	0.37	125	171K	3B
1393/02/27	20,349	20,000	20,349	20,233	0.0	146	147K	3B
1393/02/24	20,102	20,100	20,500	20,232	0.08	124	100K	2B
1393/02/22	20,190	19,999	20,596	20,216	(0.03)	198	148K	3B
1393/02/21	20,200	20,069	20,202	20,222	(0.11)	142	173K	3B
1393/02/20	20,200	20,116	20,400	20,245	(0.04)	120	86K	2B
1393/02/17	20,220	20,100	20,299	20,253	(0.23)	129	195K	4B
1393/02/16	20,103	20,103	20,300	20,300	(0.24)	165	165K	3B
1393/02/15	20,100	20,100	20,449	20,348	(0.38)	208	202K	4B
1393/02/14	20,788	19,888	20,790	20,425	(0.96)	195	202K	4B
1393/02/13	20,300	20,003	20,879	20,622	(0.38)	180	134K	3B
1393/02/10	20,549	20,398	20,885	20,700	(2.57)	354	420K	9B
1393/02/09	20,999	20,651	21,001	21,247	(0.74)	238	177K	4B
1393/02/08	21,370	20,825	21,370	21,406	(1.32)	334	252K	5B
1393/02/07	22,400	21,250	22,400	21,692	(0.64)	491	384K	8B
1393/02/06	21,419	21,419	22,400	21,832	(2.15)	894	1M	23B
1393/02/03	21,433	21,433	21,433	22,311	(0.07)	16	10K	224M
1393/02/02	21,460	21,460	21,460	22,326	(0.13)	39	20K	419M
1393/02/01	21,577	21,577	21,577	22,354	(0.54)	82	84K	2B
1393/01/31	21,765	21,765	21,765	22,476	(0.86)	84	133K	3B
1393/01/30	21,790	21,790	21,790	22,671	(0.11)	10	17K	381M
1393/01/27	21,819	21,819	21,819	22,697	(0.14)	23	21K	455M
1393/01/26	21,841	21,841	21,841	22,728	(0.1)	18	16K	346M
1393/01/25	21,842	21,842	21,842	22,751	0.0	8	1K	22M
1393/01/24	21,858	21,858	21,858	22,752	(0.07)	16	11K	236M
1393/01/23	21,881	21,881	21,881	22,768	(0.11)	32	16K	354M
1393/01/20	22,010	22,007	22,202	22,792	(0.57)	106	88K	2B
1393/01/19	22,463	22,463	22,701	22,923	(2.03)	317	324K	7B
1393/01/18	22,623	22,623	22,623	23,398	(0.71)	89	110K	2B
1393/01/17	22,919	22,763	22,919	23,565	(0.62)	109	95K	2B
1393/01/16	23,698	22,919	23,698	23,711	(0.68)	207	113K	3B
1393/01/11	23,680	23,107	23,680	23,873	(0.8)	214	162K	4B
1393/01/10	23,272	23,269	23,790	24,066	(0.71)	258	119K	3B
1393/01/09	23,501	23,334	23,501	24,238	(0.28)	110	46K	1B
1393/01/06	23,520	23,415	24,000	24,305	(0.35)	110	61K	1B
1393/01/05	24,300	23,616	24,300	24,390	(0.85)	211	137K	3B
1392/12/28	24,900	23,900	24,900	24,599	(0.52)	290	202K	5B
1392/12/27	25,272	24,266	25,272	24,728	6.34	187	190K	5B
1392/12/21	28,140	27,151	28,140	27,954	(0.64)	375	313K	9B
1392/12/20	28,150	27,524	28,150	28,134	(0.6)	129	254K	7B
1392/12/19	28,200	27,501	28,200	28,304	(0.82)	176	255K	7B
1392/12/18	28,789	27,638	28,789	28,538	(0.87)	162	168K	5B
1392/12/17	29,499	28,270	29,499	28,789	0.02	212	218K	6B
1392/12/14	27,777	27,777	29,340	28,783	0.03	266	215K	6B
1392/12/13	27,965	27,956	28,700	28,775	(1.18)	200	210K	6B
1392/12/12	29,290	28,330	29,290	29,120	(1.32)	232	215K	6B
1392/12/11	29,004	28,900	29,060	29,510	(0.4)	153	114K	3B
1392/12/10	29,100	28,900	29,585	29,630	(0.53)	250	193K	6B
1392/12/07	28,810	28,810	29,360	29,788	(0.45)	175	108K	3B
1392/12/06	29,700	29,190	29,700	29,922	(1.59)	328	258K	8B
1392/12/05	30,003	29,655	30,400	30,406	(0.31)	178	83K	2B
1392/12/04	30,700	30,000	30,730	30,502	(0.48)	274	188K	6B
1392/12/03	30,202	30,202	30,779	30,650	(0.08)	226	159K	5B
1392/11/30	30,740	30,100	30,799	30,676	(0.22)	249	265K	8B
1392/11/29	30,400	30,020	30,400	30,744	(0.49)	204	113K	3B
1392/11/28	31,450	30,300	31,460	30,896	1.49	461	392K	12B
1392/11/27	30,000	29,500	31,195	30,441	1.09	336	329K	10B
1392/11/26	29,029	29,029	29,918	30,114	(0.41)	174	85K	2B
1392/11/23	30,100	29,460	30,100	30,237	(1.47)	339	235K	7B
1392/11/21	31,300	30,000	31,300	30,687	(0.3)	333	430K	13B
1392/11/20	29,901	29,901	31,000	30,779	(0.19)	156	97K	3B
1392/11/19	30,164	30,164	30,689	30,838	(1.85)	244	287K	9B
1392/11/16	31,445	30,315	31,445	31,420	(0.5)	198	110K	3B
1392/11/15	31,500	31,450	31,848	31,577	(0.06)	149	175K	6B
1392/11/14	31,500	31,200	31,950	31,597	(0.06)	141	85K	3B
1392/11/13	32,696	31,200	32,696	31,617	0.50	283	676K	21B
1392/11/12	31,919	31,600	32,314	31,459	1.25	223	216K	7B
1392/11/09	31,500	31,001	31,680	31,072	0.77	239	231K	7B
1392/11/08	30,420	30,420	31,800	30,835	0.22	165	96K	3B
1392/11/07	30,204	30,015	30,420	30,766	(1.31)	290	262K	8B
1392/11/06	31,500	30,600	31,500	31,174	(0.5)	208	217K	7B
1392/11/05	31,398	30,800	32,000	31,330	0.54	201	194K	6B
1392/11/02	31,000	30,700	31,280	31,162	(0.18)	251	228K	7B
1392/11/01	31,000	30,711	32,090	31,219	0.63	240	258K	8B
1392/10/30	31,016	30,640	31,499	31,024	(0.37)	310	248K	8B
1392/10/28	30,999	30,500	31,250	31,138	(0.15)	227	187K	6B
1392/10/25	31,900	30,166	31,900	31,185	(0.05)	172	95K	3B
1392/10/24	32,159	30,800	32,159	31,201	0.90	325	304K	10B
1392/10/23	31,296	30,940	31,861	30,923	0.94	219	165K	5B
1392/10/22	31,003	30,278	31,200	30,636	(2.86)	451	492K	15B
1392/10/21	31,989	31,150	31,989	31,539	(0.32)	284	250K	8B
1392/10/18	31,200	31,200	31,800	31,640	(0.77)	347	365K	11B
1392/10/17	31,990	31,400	31,990	31,884	(0.93)	387	295K	9B
1392/10/16	32,550	31,791	32,550	32,183	(0.61)	330	242K	8B
1392/10/15	32,328	31,880	32,579	32,381	(0.49)	386	334K	11B
1392/10/14	32,500	32,002	32,700	32,540	(0.49)	340	232K	7B
1392/10/11	32,800	32,450	32,950	32,700	(0.15)	374	237K	8B
1392/10/09	32,990	32,403	32,990	32,749	(0.06)	319	393K	13B
1392/10/08	33,000	32,200	33,200	32,768	(0.04)	412	400K	13B
1392/10/07	32,820	32,000	33,189	32,782	0.47	396	273K	9B
1392/10/04	33,200	32,901	33,390	32,629	1.62	547	342K	11B
1392/10/03	32,548	32,548	32,843	32,110	1.68	297	268K	9B
1392/10/01	31,297	31,297	32,199	31,580	0.90	364	291K	9B
1392/09/30	31,298	31,000	31,600	31,297	(2.43)	561	494K	15B
1392/09/27	32,490	31,630	32,490	32,078	(0.99)	674	408K	13B
1392/09/26	32,500	32,160	32,500	32,398	(0.38)	424	330K	11B
1392/09/25	32,350	32,300	32,995	32,520	0.04	585	492K	16B
1392/09/24	32,590	32,000	32,999	32,506	(0.01)	517	397K	13B
1392/09/23	32,850	31,800	32,850	32,510	(1.71)	476	411K	13B
1392/09/20	33,876	32,800	33,876	33,077	(1.78)	478	555K	18B
1392/09/19	33,744	33,400	34,109	33,676	1.03	578	885K	30B
1392/09/18	33,999	32,961	33,999	33,332	1.63	800	1M	38B
1392/09/17	32,170	31,950	33,054	32,798	3.19	755	870K	29B
1392/09/16	32,000	31,950	32,155	31,783	1.35	680	372K	12B
1392/09/13	31,896	31,100	31,896	31,360	1.40	477	452K	14B
1392/09/12	30,600	30,600	31,100	30,926	0.55	602	515K	16B
1392/09/11	31,400	30,500	31,400	30,757	(2.23)	983	819K	25B
1392/09/10	31,622	31,150	31,990	31,460	(0.43)	929	1M	32B
1392/09/09	31,860	31,500	31,860	31,597	(0.49)	982	947K	30B
1392/09/06	31,760	31,532	31,997	31,752	(0.81)	763	860K	27B
1392/09/05	32,989	31,750	32,989	32,010	(3.0)	874	964K	31B
1392/09/04	34,150	32,500	34,150	33,001	(1.77)	1,231	1M	46B
1392/09/03	34,119	33,401	34,119	33,597	2.14	835	893K	30B
1392/09/02	32,950	32,511	33,070	32,894	3.04	1,001	1M	35B
1392/08/29	31,200	31,200	32,448	31,922	(6.4)	1,300	2M	65B
1392/08/27	34,851	33,851	34,938	34,103	(1.09)	587	839K	29B
1392/08/26	34,800	33,850	34,800	34,478	(0.72)	624	864K	30B
1392/08/25	34,999	34,600	34,999	34,729	(0.48)	666	643K	22B
1392/08/21	34,760	34,554	34,999	34,895	(0.65)	442	425K	15B
1392/08/20	35,399	34,530	35,399	35,124	(0.56)	481	397K	14B
1392/08/19	35,770	35,002	35,770	35,323	(0.65)	472	2M	56B
1392/08/18	35,990	35,444	36,000	35,553	(0.23)	569	798K	28B
1392/08/15	35,501	35,311	36,140	35,634	1.41	610	685K	24B
1392/08/14	35,005	34,800	35,500	35,140	0.70	597	701K	25B
1392/08/13	34,502	34,450	35,190	34,896	0.12	473	420K	15B
1392/08/12	35,189	34,450	35,189	34,853	(1.06)	580	608K	21B
1392/08/11	35,300	34,600	35,799	35,225	(0.97)	523	501K	18B
1392/08/08	36,000	35,353	36,000	35,569	(2.65)	897	1M	53B
1392/08/07	36,847	35,501	37,100	36,539	1.39	1,057	1M	38B
1392/08/06	35,950	35,450	36,440	36,039	1.62	1,135	1M	41B
1392/08/05	35,907	34,601	35,907	35,463	2.71	1,852	2M	84B
1392/08/04	34,526	34,526	34,526	34,526	4.00	173	645K	22B
1392/08/01	32,271	32,100	33,950	33,199	1.28	742	648K	22B
1392/07/30	33,200	32,300	33,200	32,778	(2.32)	805	718K	24B
1392/07/29	34,999	32,958	34,999	33,555	(2.26)	1,652	2M	65B
1392/07/28	35,000	34,080	35,000	34,331	(3.29)	678	610K	21B
1392/07/27	35,550	35,000	35,983	35,499	1.49	874	851K	30B
1392/07/23	35,000	34,650	35,380	34,979	(0.79)	1,056	3M	119B
1392/07/22	34,700	34,300	35,420	35,257	0.94	1,089	8M	284B
1392/07/21	34,900	34,380	35,500	34,928	0.94	850	3M	120B
1392/07/20	35,628	34,001	35,628	34,603	0.80	1,345	2M	76B
1392/07/17	33,450	33,301	34,471	34,329	3.57	1,022	2M	79B
1392/07/16	33,400	32,901	33,499	33,146	(0.02)	515	915K	30B
1392/07/15	32,500	32,500	33,550	33,153	0.14	549	461K	15B
1392/07/14	33,697	32,700	33,697	33,105	(1.46)	795	769K	25B
1392/07/13	34,438	33,223	34,438	33,595	(1.29)	768	1M	36B
1392/07/10	33,219	32,501	34,142	34,035	3.67	1,201	2M	64B
1392/07/09	33,200	32,302	33,412	32,829	2.02	1,079	3M	108B
1392/07/08	31,800	31,500	32,798	32,180	2.04	870	1M	40B
1392/07/07	31,802	31,400	31,869	31,537	(0.49)	576	679K	21B
1392/07/06	31,799	31,207	31,933	31,691	1.55	596	509K	16B
1392/07/03	31,050	30,871	31,700	31,207	0.44	403	368K	12B
1392/07/02	31,466	30,908	31,466	31,069	0.16	408	395K	12B
1392/07/01	31,145	30,801	31,285	31,018	2.03	594	582K	18B
1392/06/31	31,100	30,100	31,100	30,400	(2.55)	842	1M	43B
1392/06/30	31,849	30,900	31,849	31,197	0.73	698	572K	18B
1392/06/27	31,390	30,801	31,390	30,971	0.17	528	419K	13B
1392/06/26	30,669	30,600	31,700	30,917	0.11	496	350K	11B
1392/06/25	31,000	30,590	31,000	30,882	(1.34)	457	435K	13B
1392/06/24	31,500	30,550	31,749	31,302	(0.93)	486	304K	9B
1392/06/23	32,049	30,902	32,049	31,595	(0.76)	321	231K	7B
1392/06/20	31,941	31,200	31,941	31,838	3.66	688	934K	30B
1392/06/19	31,588	31,570	31,588	30,713	1.12	142	173K	5B
1392/06/18	30,001	29,899	30,989	30,374	(0.37)	537	357K	11B
1392/06/17	30,454	30,454	30,671	30,487	(3.89)	485	615K	19B
1392/06/16	30,671	30,671	30,671	31,722	(0.71)	122	109K	3B
1392/06/13	30,792	30,792	30,792	31,948	(0.39)	105	61K	2B
1392/06/12	33,500	31,287	33,500	32,074	(1.58)	755	444K	14B
1392/06/10	32,601	32,001	32,602	32,590	3.96	1,403	2M	60B
1392/06/09	31,351	31,000	31,351	31,349	3.99	879	2M	53B
1392/06/06	29,268	29,268	29,268	30,146	(1.12)	138	173K	5B
1392/06/05	30,670	30,312	31,000	30,487	(3.44)	701	765K	23B
1392/06/04	32,189	30,550	32,189	31,574	(0.66)	376	209K	7B
1392/06/03	31,827	31,100	31,827	31,783	3.86	932	1M	39B
1392/06/02	30,488	30,000	31,337	30,603	1.56	539	483K	15B
1392/05/30	30,030	29,870	30,998	30,132	(2.99)	955	1M	31B
1392/05/29	31,350	30,539	31,795	31,060	(2.36)	481	521K	16B
1392/05/28	31,405	31,405	32,200	31,811	(0.22)	502	457K	15B
1392/05/27	32,110	31,016	32,420	31,880	(1.32)	449	329K	10B
1392/05/26	33,460	31,975	33,460	32,308	(2.96)	934	635K	21B
1392/05/23	33,490	32,600	33,970	33,292	0.40	636	508K	17B
1392/05/22	33,490	32,683	33,520	33,160	1.49	548	519K	17B
1392/05/21	32,500	32,200	33,220	32,673	1.41	551	394K	13B
1392/05/20	33,125	31,816	33,400	32,220	(2.78)	1,048	891K	29B
1392/05/16	33,485	33,000	33,485	33,141	(0.15)	566	523K	17B
1392/05/15	33,093	33,001	33,800	33,190	(0.59)	441	464K	15B
1392/05/14	33,200	33,016	33,704	33,387	0.10	591	553K	18B
1392/05/13	34,000	33,010	34,000	33,352	(2.23)	633	584K	19B
1392/05/12	34,890	33,590	34,890	34,113	1.07	798	685K	23B
1392/05/09	34,000	33,170	34,800	33,752	(0.38)	772	652K	22B
1392/05/07	33,110	33,000	34,435	33,880	2.32	1,021	986K	33B
1392/05/06	33,300	32,720	33,690	33,111	(1.94)	833	905K	30B
1392/05/05	34,871	33,301	34,871	33,767	(2.1)	1,144	748K	25B
1392/05/02	34,050	34,050	34,888	34,493	0.26	968	740K	26B
1392/05/01	34,999	34,004	35,400	34,402	(2.87)	2,074	2M	80B
1392/04/31	37,000	34,833	37,000	35,420	(2.38)	1,870	3M	90B
1392/04/30	36,689	35,800	36,689	36,284	2.47	1,110	2M	63B
1392/04/29	35,890	35,161	35,890	35,409	1.23	868	857K	30B
1392/04/26	35,330	34,516	35,330	34,979	(0.7)	863	932K	33B
1392/04/25	35,670	34,901	35,670	35,227	(0.24)	786	858K	30B
1392/04/24	35,001	34,770	35,900	35,313	1.58	885	784K	28B
1392/04/23	35,400	34,001	35,400	34,765	(1.46)	953	1M	37B
1392/04/22	36,600	34,510	36,600	35,281	(0.1)	894	841K	30B
1392/04/19	35,330	35,012	35,334	35,316	3.95	1,719	2M	82B
1392/04/18	32,869	32,869	34,182	33,975	3.37	1,716	2M	85B
1392/04/17	32,900	32,152	33,900	32,868	(0.5)	1,007	965K	32B
1392/04/16	34,000	32,351	34,000	33,032	(1.75)	1,757	2M	68B
1392/04/15	33,500	32,900	33,670	33,621	3.85	1,033	2M	52B
1392/04/12	31,515	31,515	32,403	32,375	3.91	1,370	4M	114B
1392/04/11	31,550	30,900	31,800	31,157	(2.08)	989	959K	30B
1392/04/10	32,380	31,400	32,500	31,819	(2.49)	1,946	2M	57B
1392/04/09	33,000	31,500	33,500	32,632	0.70	1,494	1M	43B
1392/04/08	32,498	31,961	32,574	32,406	3.46	632	1M	36B
1392/04/05	30,987	30,887	31,369	31,322	3.84	605	1M	43B
1392/04/04	31,490	29,950	31,490	30,163	(1.64)	1,164	1M	38B
1392/04/02	29,902	29,900	31,550	30,667	1.03	1,586	2M	64B
1392/04/01	31,800	30,288	31,800	30,353	(3.79)	915	1M	34B
1392/03/29	32,400	31,050	32,400	31,550	(2.08)	1,156	1M	38B
1392/03/28	32,800	31,700	33,011	32,219	0.02	1,530	2M	61B
1392/03/27	32,850	32,016	32,999	32,213	(3.41)	1,732	3M	86B
1392/03/26	33,447	33,020	34,400	33,349	(3.04)	1,212	2M	62B
1392/03/25	34,686	33,200	34,686	34,395	3.13	2,381	7M	251B
1392/03/22	33,392	32,500	33,392	33,352	3.87	1,478	3M	114B
1392/03/21	32,108	32,090	32,108	32,108	4.00	552	2M	76B
1392/03/20	29,101	29,101	31,232	30,874	2.81	601	921K	28B
1392/03/19	30,500	29,950	30,500	30,031	(3.74)	706	1M	31B
1392/03/18	32,000	30,505	32,198	31,197	(0.94)	1,014	1M	42B
1392/03/13	31,000	30,600	31,559	31,492	3.78	1,611	4M	127B
1392/03/12	30,000	30,000	30,375	30,346	3.90	499	2M	57B
1392/03/11	29,786	28,062	29,786	29,207	1.98	1,679	4M	114B
1392/03/08	28,650	28,650	28,650	28,641	3.96	61	612K	18B
1392/03/07	26,799	26,300	27,697	27,549	3.44	680	3M	72B
1392/03/06	26,998	25,753	26,999	26,632	1.77	930	2M	45B
1392/03/05	26,168	26,168	26,168	26,168	4.00	179	817K	21B
1392/03/04	24,401	24,401	25,206	25,162	3.82	230	1M	28B
1392/03/01	23,721	23,721	24,679	24,237	(1.66)	426	843K	20B
1392/02/31	25,000	24,100	25,339	24,646	(0.87)	370	484K	12B
1392/02/30	24,700	24,299	24,930	24,863	3.72	974	2M	55B
1392/02/29	23,650	23,650	25,000	23,972	(2.69)	729	1M	36B
1392/02/28	24,105	23,805	24,800	24,635	(0.65)	134	105K	3B
1392/02/25	24,900	24,404	26,200	24,796	(2.45)	871	2M	49B
1392/02/24	26,200	25,044	26,200	25,420	(2.56)	499	645K	16B
1392/02/23	26,323	25,400	26,323	26,087	3.07	1,127	2M	58B
1392/02/22	25,326	24,485	25,326	25,311	3.94	541	3M	66B
1392/02/21	23,005	23,005	24,485	24,352	3.43	645	2M	48B
1392/02/18	23,250	23,200	24,150	23,544	41.44	1,071	3M	66B
1391/12/22	49,088	48,500	51,051	49,940	7.00	164	256K	13B
1391/12/19	54,002	52,100	55,350	54,675	1.87	499	794K	43B
1391/12/16	53,700	53,000	53,795	53,670	3.76	380	429K	23B
1391/12/15	51,990	49,000	52,626	51,726	2.22	298	488K	25B
1391/12/14	53,499	50,200	53,499	50,602	(3.11)	203	563K	28B
1391/12/13	52,990	51,700	53,200	52,226	0.30	151	122K	6B
1391/12/12	53,229	51,502	53,229	52,072	1.45	185	270K	14B
1391/12/09	52,800	51,003	52,990	51,328	0.16	189	495K	25B
1391/12/08	49,599	49,599	52,950	51,245	0.15	65	29K	1B
1391/12/07	51,599	49,281	51,599	51,168	(0.29)	61	18K	910M
1391/12/06	51,000	50,163	51,000	51,316	(1.79)	137	101K	5B
1391/12/05	54,099	51,613	54,099	52,253	(2.81)	185	159K	8B
1391/12/02	53,000	52,800	54,505	53,763	0.86	137	139K	8B
1391/12/01	53,714	52,500	53,714	53,304	3.20	159	259K	14B
1391/11/30	52,060	51,000	52,902	51,649	1.54	268	399K	21B
1391/11/29	52,680	50,500	52,680	50,868	0.29	246	891K	45B
1391/11/28	49,540	49,000	51,536	50,721	2.36	636	1M	65B
1391/11/25	49,360	48,400	49,360	49,554	(0.29)	72	35K	2B
1391/11/24	50,000	49,351	50,150	49,699	0.03	69	59K	3B
1391/11/23	51,998	49,303	51,998	49,685	(2.47)	100	368K	18B
1391/11/21	51,000	50,000	52,180	50,944	0.54	157	313K	16B
1391/11/18	51,000	50,409	52,150	50,672	0.99	162	215K	11B
1391/11/17	51,610	49,806	51,670	50,176	0.99	72	444K	22B
1391/11/16	48,500	48,500	51,000	49,683	0.13	53	40K	2B
1391/11/15	50,374	49,500	50,374	49,618	2.44	64	302K	15B
1391/11/14	48,999	48,502	49,856	48,437	1.04	64	60K	3B
1391/11/11	47,440	46,811	50,000	47,939	(0.87)	124	186K	9B
1391/11/09	48,000	47,207	48,890	48,358	(1.15)	112	89K	4B
1391/11/08	48,900	48,889	50,898	48,922	(3.94)	141	238K	12B
1391/11/07	50,470	50,470	52,800	50,926	(3.11)	158	209K	11B
1391/11/02	50,470	50,470	50,470	52,561	(0.02)	3	1K	56M
1391/11/01	51,015	51,015	51,015	52,572	(1.07)	9	55K	3B
1391/10/30	51,472	51,472	51,472	53,140	(0.89)	27	46K	2B
1391/10/27	53,001	53,001	54,595	53,616	(0.87)	112	310K	17B
1391/10/26	53,978	53,506	54,799	54,087	(0.12)	127	179K	10B
1391/10/25	54,460	53,220	54,500	54,150	(0.48)	115	101K	5B
1391/10/24	54,995	54,000	55,500	54,409	0.60	233	331K	18B
1391/10/20	54,500	53,920	54,999	54,087	0.51	157	97K	5B
1391/10/19	53,850	53,840	54,659	53,810	2.36	157	143K	8B
1391/10/18	53,000	51,703	53,776	52,567	0.50	195	323K	17B
1391/10/17	54,300	51,786	54,300	52,303	(3.04)	211	234K	12B
1391/10/13	55,599	53,501	55,599	53,943	(2.53)	203	263K	14B
1391/10/12	56,100	54,000	56,100	55,344	0.68	273	444K	25B
1391/10/11	54,072	53,400	56,990	54,970	0.23	416	768K	42B
1391/10/10	55,979	54,072	55,979	54,843	(2.63)	144	142K	8B
1391/10/09	58,000	55,050	58,000	56,325	0.09	347	371K	21B
1391/10/06	55,300	53,500	56,391	56,277	3.79	741	2M	134B
1391/10/05	54,500	52,900	54,655	54,223	3.18	673	2M	96B
1391/10/04	52,553	52,553	52,553	52,553	4.00	323	4M	210B
1391/10/03	50,548	50,548	50,548	50,532	3.97	14	204K	10B
1391/10/02	48,866	48,866	48,866	48,604	3.44	25	177K	9B
1391/09/29	47,000	46,003	47,000	46,987	93.18	481	3M	132B
1391/05/31	24,401	24,401	25,052	24,323	0.97	29	54K	1B
1391/05/28	24,100	24,100	24,132	24,089	0.0	4	12K	284M
1391/05/25	24,004	24,004	24,539	24,088	0.0	19	15K	371M
1391/05/24	24,000	24,000	24,400	24,087	2.07	61	621K	15B
1391/05/23	24,199	23,811	24,216	23,598	1.00	78	73K	2B
1391/05/22	23,668	23,600	23,668	23,364	2.66	68	137K	3B
1391/05/21	23,580	23,500	23,580	22,758	0.37	22	19K	452M
1391/05/18	22,900	22,420	23,155	22,674	1.84	47	106K	2B
1391/05/17	22,201	22,135	22,499	22,265	0.67	48	90K	2B
1391/05/16	22,200	22,200	22,500	22,116	0.10	26	27K	604M
1391/05/15	21,480	21,478	22,372	22,093	(1.25)	65	139K	3B
1391/05/14	22,998	22,368	22,998	22,372	(3.98)	98	503K	11B
1391/05/11	23,002	23,002	23,489	23,300	(0.1)	33	22K	500M
1391/05/10	23,490	23,003	23,505	23,323	(0.29)	69	104K	2B
1391/05/09	23,154	23,148	23,154	23,392	(2.99)	52	154K	4B
1391/05/08	23,701	23,458	24,000	24,112	(1.32)	68	92K	2B
1391/05/07	23,668	23,668	24,300	24,435	(0.81)	41	56K	1B
1391/05/04	24,000	24,000	24,200	24,635	(0.5)	35	35K	834M
1391/05/03	24,705	24,000	24,705	24,758	(0.75)	85	59K	1B
1391/05/02	25,390	24,772	25,390	24,946	0.06	26	28K	693M
1391/05/01	25,000	24,650	25,002	24,931	(0.01)	45	28K	710M
1391/04/31	25,500	25,051	25,550	24,933	0.23	50	22K	565M
1391/04/28	24,500	24,100	25,339	24,876	0.61	74	107K	3B
1391/04/27	25,000	24,594	25,299	24,725	(3.49)	234	473K	12B
1391/04/26	25,436	25,436	26,320	25,618	(3.31)	449	1M	31B
1391/04/25	26,907	25,001	26,907	26,495	2.40	432	1M	29B
1391/04/24	25,919	25,919	25,919	25,873	3.81	15	196K	5B
1391/04/21	25,474	25,474	25,474	24,923	1.75	16	90K	2B
1391/04/20	23,650	23,560	24,584	24,495	3.62	98	403K	10B
1391/04/19	23,890	22,558	23,890	23,639	2.89	195	467K	11B
1391/04/18	22,976	22,976	22,976	22,976	4.00	106	627K	14B
1391/04/17	22,093	22,090	22,093	22,093	4.00	59	256K	6B
1391/04/14	21,235	21,235	21,245	21,244	3.99	120	543K	12B
1391/04/13	20,428	20,428	20,428	20,428	4.00	18	329K	7B
1391/04/12	19,649	19,649	19,649	19,643	3.96	13	204K	4B
1391/04/11	19,620	19,620	19,620	18,894	0.15	5	8K	148M
1391/04/10	19,530	19,530	19,532	18,866	0.45	15	23K	453M
1391/04/07	18,683	18,683	19,888	18,781	(3.49)	90	262K	5B
1391/04/06	19,551	18,929	19,551	19,461	(1.3)	35	72K	1B
1391/04/05	20,120	19,811	20,120	19,717	0.05	14	9K	179M
1391/04/04	19,780	19,605	20,000	19,707	0.24	40	61K	1B
1391/04/03	20,000	19,226	20,000	19,659	(1.82)	37	111K	2B
1391/03/31	20,810	20,040	20,810	20,024	0.07	20	18K	364M
1391/03/30	20,635	20,005	20,638	20,010	(0.46)	8	239K	5B
1391/03/28	19,640	19,612	20,140	20,102	(0.04)	8	6K	110M
1391/03/27	20,010	20,006	20,106	20,111	(0.41)	25	117K	2B
1391/03/24	20,500	20,001	20,545	20,194	0.29	39	85K	2B
1391/03/23	20,190	20,000	20,550	20,136	1.89	57	339K	7B
1391/03/22	19,710	19,700	20,099	19,762	0.13	39	57K	1B
1391/03/21	19,419	19,415	19,995	19,737	(2.35)	25	140K	3B
1391/03/20	19,712	19,706	19,714	20,213	(1.53)	20	79K	2B
1391/03/17	19,895	19,895	20,010	20,527	(0.62)	32	40K	800M
1391/03/16	20,670	20,142	20,760	20,655	(1.55)	56	114K	2B
1391/03/13	21,000	20,656	21,000	20,981	(0.01)	11	3K	61M
1391/03/10	20,987	20,899	21,000	20,983	(0.04)	30	117K	2B
1391/03/09	20,400	20,400	21,000	20,991	(0.34)	48	70K	1B
1391/03/08	21,250	21,026	21,250	21,062	(3.84)	98	282K	6B
1391/03/07	21,550	21,215	21,995	21,902	(0.82)	60	66K	1B
1391/03/06	22,097	21,800	22,097	22,082	(0.07)	21	35K	768M
1391/03/03	22,300	21,855	22,300	22,097	(2.73)	87	181K	4B
1391/03/02	22,501	22,189	23,018	22,717	2.64	242	336K	8B
1391/03/01	22,097	22,000	22,511	22,133	24.37	259	704K	16B
1391/01/14	22,008	21,400	22,008	21,646	0.26	41	253K	5B
1391/01/09	21,700	21,401	21,800	21,589	(0.12)	34	77K	2B
1391/01/08	21,500	21,424	21,999	21,614	0.89	36	189K	4B
1391/01/07	21,300	21,000	21,300	21,424	(0.46)	43	69K	1B
1391/01/06	21,550	21,250	21,552	21,524	(0.12)	56	126K	3B
1391/01/05	22,000	21,140	22,190	21,550	0.83	43	85K	2B
1390/12/28	21,500	20,800	21,880	21,372	0.73	47	137K	3B
1390/12/27	21,300	20,550	21,512	21,218	2.58	87	619K	13B
1390/12/24	20,398	20,398	20,696	20,685	3.94	79	270K	6B
1390/12/23	19,201	19,200	20,000	19,900	0.03	36	34K	678M
1390/12/22	19,300	19,300	19,975	19,894	0.04	29	37K	747M
1390/12/21	19,909	19,400	20,000	19,886	(0.12)	52	132K	3B
1390/12/20	19,988	19,603	20,000	19,909	1.32	47	156K	3B
1390/12/17	20,000	19,421	20,000	19,650	0.22	30	52K	1B
1390/12/16	20,000	19,402	20,000	19,606	(0.49)	63	390K	8B
1390/12/15	19,729	19,630	20,097	19,703	(3.64)	150	669K	13B
1390/12/14	20,504	20,400	20,980	20,447	29.70	356	3M	64B
1390/10/14	15,768	15,500	15,768	15,765	3.98	80	667K	11B
1390/10/13	15,000	15,000	15,166	15,162	3.97	36	304K	5B
1390/10/12	14,800	14,230	14,803	14,583	(1.54)	45	1M	16B
1390/10/11	15,000	14,450	15,061	14,811	2.27	126	255K	4B
1390/10/10	14,483	14,479	14,483	14,482	3.99	161	562K	8B
1390/10/07	13,400	13,400	13,928	13,926	3.98	83	436K	6B
1390/10/06	13,804	13,275	13,806	13,393	0.89	24	57K	780M
1390/10/05	12,900	12,900	13,416	13,275	2.91	27	157K	2B
1390/10/04	12,300	12,300	12,957	12,900	3.54	21	210K	3B
1390/10/03	12,340	12,340	12,500	12,459	0.0	2	2K	19M
1390/09/30	12,898	12,250	12,898	12,459	(0.22)	6	29K	357M
1390/09/29	12,351	12,300	12,371	12,486	(0.14)	16	24K	294M
1390/09/28	12,899	12,899	12,899	12,504	0.02	1	1K	13M
1390/09/27	12,450	12,450	12,949	12,502	0.01	10	5K	64M
1390/09/26	12,300	12,300	12,410	12,501	(0.02)	3	5K	62M
1390/09/23	12,238	12,238	12,400	12,504	(0.02)	2	2K	27M
1390/09/22	12,629	12,629	12,890	12,506	0.88	24	53K	681M
1390/09/21	12,600	12,201	12,600	12,397	(0.02)	6	108K	1B
1390/09/20	12,400	12,400	12,400	12,400	0.0	1	520	6M
1390/09/19	12,401	12,400	12,401	12,400	(0.96)	17	215K	3B
1390/09/16	12,890	12,400	12,890	12,520	(0.24)	14	90K	1B
1390/09/13	12,880	12,750	12,896	12,550	1.21	19	63K	808M
1390/09/12	12,400	12,370	12,650	12,400	(0.01)	56	435K	5B
1390/09/09	12,400	12,200	12,650	12,401	(0.09)	36	369K	5B
1390/09/08	12,402	12,400	12,898	12,412	0.08	35	279K	3B
1390/09/07	12,200	12,200	12,467	12,402	0.15	69	879K	11B
1390/09/06	12,500	12,003	12,899	12,383	(0.39)	58	394K	5B
1390/09/05	12,000	12,000	12,480	12,432	9.58	146	1M	18B
1390/07/20	11,201	11,180	11,609	11,345	(1.34)	51	5M	58B
1390/07/19	11,301	11,122	11,468	11,499	(0.1)	6	8K	86M
1390/07/18	11,510	11,254	11,510	11,510	(0.03)	7	6K	68M
1390/07/17	11,200	11,200	11,480	11,514	(0.28)	13	22K	246M
1390/07/16	11,208	11,208	11,332	11,546	(0.86)	20	53K	592M
1390/07/13	11,218	11,217	11,300	11,646	(0.03)	4	2K	17M
1390/07/12	11,600	11,471	11,644	11,649	0.0	4	355	4M
1390/07/11	11,425	11,425	11,665	11,649	(0.22)	12	38K	444M
1390/07/10	11,679	11,600	11,679	11,675	(0.06)	12	75K	874M
1390/07/09	11,500	11,500	11,650	11,682	(0.12)	10	22K	257M
1390/07/06	11,301	11,301	11,693	11,696	(0.44)	13	53K	608M
1390/07/05	11,869	11,411	11,869	11,748	(0.02)	4	15K	176M
1390/07/04	11,500	11,445	11,500	11,750	(1.43)	17	75K	854M
1390/07/03	12,150	11,995	12,150	11,921	0.0	2	200	2M
1390/06/30	11,884	11,880	12,000	11,921	1.65	22	207K	2B
1390/06/29	11,737	11,700	11,737	11,728	(0.08)	4	52K	611M
1390/06/28	11,701	11,700	11,701	11,737	(0.07)	5	36K	419M
1390/06/27	11,999	11,700	11,999	11,745	0.13	21	38K	443M
1390/06/26	11,849	11,680	12,000	11,730	0.46	21	56K	667M
1390/06/23	11,700	11,700	11,864	11,676	0.04	6	20K	238M
1390/06/22	11,878	11,878	11,878	11,671	0.01	1	1K	12M
1390/06/21	11,670	11,670	11,800	11,670	0.0	9	143K	2B
1390/06/20	11,770	11,641	11,880	11,670	0.27	19	36K	423M
1390/06/19	11,550	11,300	11,900	11,639	0.39	41	113K	1B
1390/06/16	11,789	11,502	11,789	11,594	0.01	14	14K	160M
1390/06/15	11,460	11,460	11,850	11,593	1.29	51	181K	2B
1390/06/14	11,473	11,328	11,480	11,445	3.68	85	477K	5B
1390/06/13	10,940	10,940	11,067	11,039	3.73	31	257K	3B
1390/06/08	10,601	10,601	11,000	10,642	0.26	15	35K	379M
1390/06/07	10,598	10,578	10,990	10,614	(3.67)	27	271K	3B
1390/06/06	10,621	10,598	10,621	11,018	(0.19)	4	10K	108M
1390/06/05	10,627	10,621	10,627	11,039	(0.22)	6	11K	118M
1390/06/02	11,189	10,750	11,189	11,063	(1.2)	15	64K	694M
1390/06/01	11,129	11,129	11,190	11,197	(0.04)	8	17K	192M
1390/05/26	10,813	10,813	10,813	11,202	(0.54)	7	28K	303M
1390/05/25	11,400	11,400	11,400	11,263	0.17	1	25K	285M
1390/05/24	11,200	11,200	11,200	11,244	0.0	1	2K	18M
1390/05/23	10,838	10,838	11,399	11,244	(0.4)	9	71K	793M
1390/05/19	10,849	10,848	10,849	11,289	(0.08)	2	4K	43M
1390/05/18	11,030	11,030	11,031	11,298	(1.66)	11	86K	943M
1390/05/17	11,050	11,050	11,050	11,489	(0.01)	1	300	3M
1390/05/16	11,310	11,055	11,310	11,490	(0.21)	6	22K	250M
1390/05/15	11,310	11,310	11,310	11,514	(0.1)	7	11K	120M
1390/05/12	11,540	11,540	11,540	11,525	0.0	1	5K	58M
1390/05/11	11,540	11,500	11,540	11,525	0.0	5	51K	583M
1390/05/10	11,550	11,550	11,550	11,525	0.0	1	5	58K
1390/05/09	11,075	11,075	11,590	11,525	(0.1)	8	17K	198M
1390/05/08	11,500	11,500	11,740	11,536	0.10	10	18K	213M
1390/05/05	11,400	11,220	11,770	11,525	(0.24)	9	38K	435M
1390/05/04	11,420	11,420	11,420	11,553	(0.01)	2	2K	20M
1390/05/03	11,889	11,205	11,890	11,554	0.10	8	8K	92M
1390/05/02	11,484	11,115	11,890	11,542	(0.21)	14	50K	579M
1390/05/01	11,140	11,118	11,650	11,566	(0.13)	7	17K	189M
1390/04/28	11,500	11,500	11,500	11,581	(0.02)	5	5K	60M
1390/04/27	11,500	11,500	11,500	11,583	(0.15)	6	35K	400M
1390/04/25	11,300	11,300	11,800	11,600	0.0	5	4K	48M
1390/04/22	11,301	11,202	11,301	11,600	(0.03)	2	2K	17M
1390/04/21	11,500	11,500	11,500	11,603	(0.03)	2	5K	58M
1390/04/20	11,250	11,162	11,612	11,606	(0.05)	5	8K	91M
1390/04/19	11,260	11,260	11,260	11,612	(1.0)	17	51K	579M
1390/04/18	11,302	11,302	11,302	11,729	(0.01)	1	300	3M
1390/04/13	11,731	11,500	11,731	11,730	(0.01)	2	2K	20M
1390/04/12	12,176	11,743	12,176	11,731	0.19	8	34K	405M
1390/04/11	12,084	12,080	12,084	11,709	0.77	11	39K	476M
1390/04/08	11,555	11,555	11,986	11,620	0.82	13	45K	534M
1390/04/07	11,093	11,093	11,110	11,525	(0.26)	16	14K	150M
1390/04/06	11,555	11,555	11,555	11,555	(3.39)	1	2	23K
1390/04/05	11,555	11,555	11,555	11,960	(0.63)	9	32K	373M
1390/04/04	11,555	11,555	11,555	12,036	0.0	1	1	12K
1390/04/01	11,664	11,664	11,664	12,036	(0.94)	17	48K	563M
1390/03/31	11,802	11,802	11,802	12,150	(1.16)	9	60K	708M
1390/03/30	11,803	11,803	11,803	12,293	(0.01)	1	550	6M
1390/03/29	11,950	11,950	11,954	12,294	(1.21)	13	63K	754M
1390/03/28	11,975	11,975	12,298	12,445	(0.2)	5	11K	134M
1390/03/24	12,408	12,408	12,490	12,470	(0.18)	19	57K	707M
1390/03/23	12,600	12,500	12,600	12,493	0.38	13	70K	876M
1390/03/22	12,699	12,412	12,699	12,446	0.31	7	30K	380M
1390/03/21	12,407	12,406	12,407	12,407	4.00	116	1M	15B
1390/03/18	11,497	11,497	11,956	11,930	3.77	41	887K	11B
1390/03/16	11,300	11,300	11,500	11,497	(0.01)	7	15K	172M
1390/03/11	11,305	11,304	11,305	11,498	(0.03)	3	4K	40M
1390/03/10	11,957	11,700	11,957	11,501	0.02	4	2K	21M
1390/03/09	11,417	11,417	12,360	11,499	(3.3)	25	192K	2B
1390/03/08	11,529	11,529	11,529	11,892	(0.97)	9	50K	576M
1390/03/07	11,760	11,758	11,760	12,009	(1.94)	30	100K	1B
1390/03/04	12,000	11,978	12,490	12,247	(1.84)	16	100K	1B
1390/03/03	12,449	12,449	12,479	12,477	(0.02)	8	20K	250M
1390/02/26	14,300	14,300	14,500	14,479	(0.17)	28	115K	2B
1390/02/25	14,400	14,200	14,680	14,503	0.03	38	264K	4B
1390/02/21	14,366	14,366	14,550	14,499	0.92	46	337K	5B
1390/02/20	14,968	14,200	14,968	14,367	(0.19)	8	49K	696M
1390/02/19	14,500	14,000	14,700	14,395	7.79	53	420K	6B
1390/02/14	12,850	12,850	13,500	13,355	(0.22)	12	18K	239M
1390/02/13	13,012	12,932	13,121	13,384	(0.64)	11	33K	428M
1390/02/12	13,083	13,083	13,300	13,470	(1.16)	20	64K	840M
1390/02/07	13,084	13,084	13,084	13,628	(0.01)	1	500	7M
1390/02/06	13,315	13,315	13,326	13,629	(1.73)	19	90K	1B
1390/02/05	13,350	13,318	13,400	13,869	(0.02)	4	1K	16M
1390/02/04	13,400	13,400	13,400	13,872	(0.01)	1	938	13M
1390/02/03	13,761	13,761	13,800	13,874	(0.01)	2	3K	38M
1390/01/31	14,000	13,400	14,001	13,875	(0.22)	15	39K	539M
1390/01/30	13,551	13,368	13,600	13,905	(0.14)	6	9K	119M
1390/01/29	14,000	13,600	14,000	13,925	(0.01)	9	27K	380M
1390/01/28	14,000	14,000	14,000	13,927	0.06	1	20K	280M
1390/01/27	13,360	13,360	14,425	13,919	0.06	8	17K	235M
1390/01/24	13,911	13,911	13,911	13,911	4.00	47	354K	5B
1390/01/23	13,549	13,549	13,787	13,376	0.90	6	51K	696M
1390/01/22	13,201	13,201	13,550	13,257	0.84	27	75K	1B
1390/01/21	13,165	13,151	13,261	13,147	0.05	23	52K	683M
1390/01/20	13,140	13,140	13,250	13,141	0.02	12	12K	154M
1390/01/17	13,112	13,112	13,470	13,139	0.76	25	127K	2B
1390/01/16	13,000	13,000	13,499	13,040	0.32	24	61K	808M
1390/01/15	12,605	12,605	13,000	12,998	(0.7)	62	350K	5B
1390/01/14	13,000	12,900	13,000	13,089	(0.11)	17	30K	390M
1390/01/10	13,000	12,721	13,510	13,104	0.87	11	57K	764M
1390/01/09	12,800	12,600	13,000	12,991	(0.05)	5	19K	240M
1390/01/08	12,508	12,507	12,510	12,997	(0.24)	7	12K	155M
1390/01/07	13,000	12,505	13,334	13,028	0.32	28	96K	1B
1390/01/06	12,507	12,507	13,000	12,987	3.84	37	226K	3B
1389/12/28	12,320	12,320	12,803	12,507	1.59	13	106K	1B
1389/12/25	11,421	11,421	12,371	12,311	3.49	115	980K	12B
1389/12/24	11,500	11,040	11,960	11,896	12.64	91	1M	13B
1389/12/09	10,170	10,170	10,500	10,561	(0.18)	16	43K	446M
1389/12/08	10,504	10,485	10,506	10,580	(0.92)	22	110K	1B
1389/12/07	10,451	10,451	10,560	10,678	(0.31)	10	30K	314M
1389/12/04	10,769	10,500	10,769	10,711	(0.12)	11	15K	157M
1389/12/03	10,509	10,451	10,550	10,724	(1.47)	28	86K	901M
1389/12/01	10,512	10,512	10,512	10,884	(0.59)	17	31K	322M
1389/11/30	11,169	10,730	11,169	10,949	0.09	3	2K	23M
1389/11/27	10,890	10,795	10,895	10,939	(0.28)	33	49K	533M
1389/11/26	10,900	10,900	10,976	10,970	3.94	91	1M	12B
1389/11/25	10,554	10,554	10,560	10,554	0.0	31	217K	2B
1389/11/24	10,600	10,548	10,600	10,554	0.06	16	55K	586M
1389/11/23	10,512	10,512	10,938	10,548	(3.67)	40	209K	2B
1389/11/20	10,940	10,940	10,940	10,950	(3.91)	13	201K	2B
1389/11/19	10,963	10,963	10,963	11,395	(0.21)	5	11K	121M
1389/11/18	11,499	11,065	11,499	11,419	(0.93)	8	50K	549M
1389/11/17	11,420	10,881	11,584	11,526	1.86	31	272K	3B
1389/11/16	11,322	11,004	11,322	11,315	3.93	82	448K	5B
1389/11/12	10,899	10,899	10,899	10,887	3.88	10	200K	2B
1389/11/11	10,786	10,786	10,786	10,480	1.04	6	54K	578M
1389/11/10	10,250	10,250	10,570	10,372	2.05	12	122K	1B
1389/11/09	9,900	9,900	10,318	10,164	2.44	39	211K	2B
1389/11/06	9,995	9,879	9,995	9,922	0.13	15	41K	408M
1389/11/04	9,879	9,879	9,995	9,909	0.30	23	90K	891M
1389/11/03	9,995	9,842	9,995	9,879	0.36	15	68K	681M
1389/11/02	10,090	9,390	10,090	9,844	1.04	69	208K	2B
1389/10/29	9,743	9,740	9,743	9,743	3.99	118	1M	11B
1389/10/28	9,369	9,369	9,369	9,369	4.00	49	465K	4B
1389/10/27	9,000	9,000	9,113	9,009	11.75	26	463K	4B
1389/10/25	8,299	8,299	8,300	8,062	0.84	12	45K	374M
1389/10/22	8,000	8,000	8,299	7,995	0.14	8	60K	481M
1389/10/21	8,215	7,700	8,215	7,984	(0.01)	13	33K	265M
1389/10/20	8,229	8,200	8,233	7,985	0.86	19	45K	372M
1389/10/19	7,950	7,739	8,048	7,917	2.30	29	136K	1B
1389/10/18	7,806	7,805	7,806	7,739	3.10	31	160K	1B
1389/10/15	7,506	7,506	7,506	7,506	3.99	27	341K	3B
1389/10/14	7,218	7,217	7,218	7,218	3.99	35	416K	3B
1389/10/13	7,217	7,217	7,217	6,941	0.01	1	1K	7M
1389/10/11	6,999	6,999	7,188	6,940	0.41	24	29K	210M
1389/10/08	6,997	6,979	7,000	6,912	0.33	11	50K	349M
1389/10/07	7,064	7,064	7,064	6,889	0.13	1	10K	71M
1389/10/06	7,070	7,068	7,079	6,880	0.15	3	10K	74M
1389/10/05	7,000	6,801	7,100	6,870	(0.32)	7	74K	502M
1389/09/30	6,635	6,635	6,700	6,892	0.0	2	51	342K
1389/09/29	6,690	6,690	6,690	6,892	(0.01)	4	1K	9M
1389/09/28	6,676	6,635	6,676	6,893	(0.26)	12	15K	103M
1389/09/23	7,000	7,000	7,000	6,911	0.01	2	3K	22M
1389/09/20	6,949	6,949	6,950	6,910	0.03	3	10K	69M
1389/09/17	6,635	6,635	6,635	6,908	(0.04)	2	2K	15M
1389/09/15	6,642	6,642	6,642	6,911	(0.1)	4	5K	33M
1389/09/13	6,669	6,669	6,701	6,918	(0.07)	4	4K	29M
1389/09/09	6,667	6,667	6,668	6,923	(0.1)	3	6K	39M
1389/09/07	6,662	6,660	6,662	6,930	(0.07)	2	4K	24M
1389/09/06	6,750	6,750	6,989	6,935	(1.37)	11	70K	473M
1389/09/02	6,997	6,997	6,997	7,031	0.0	1	2K	14M
1389/09/01	6,965	6,965	6,970	7,031	(0.03)	3	5K	35M
1389/08/30	6,969	6,969	6,970	7,033	(0.03)	3	5K	38M
1389/08/29	6,755	6,755	6,960	7,035	(0.01)	2	3K	20M
1389/08/25	6,970	6,970	6,978	7,036	(0.06)	6	11K	77M
1389/08/24	6,988	6,988	6,989	7,040	(0.09)	5	22K	154M
1389/08/23	6,950	6,950	6,950	7,046	(0.07)	1	10K	70M
1389/08/22	6,997	6,997	6,997	7,051	(0.04)	3	11K	74M
1389/08/19	6,999	6,999	6,999	7,054	(0.06)	2	15K	105M
1389/08/18	6,800	6,800	6,800	7,058	0.0	1	50	340K
1389/08/16	6,870	6,789	6,870	7,058	(0.14)	3	10K	67M
1389/08/15	6,880	6,800	6,880	7,068	(0.03)	2	2K	11M
1389/08/12	6,790	6,790	7,070	7,070	(0.01)	4	51K	359M
1389/08/11	7,070	7,069	7,072	7,071	(0.01)	9	123K	867M
1389/08/10	7,095	7,095	7,180	7,072	0.03	6	13K	96M
1389/08/09	7,266	6,816	7,266	7,070	(0.41)	10	22K	150M
1389/08/08	7,310	7,000	7,324	7,099	0.13	13	20K	143M
1389/08/05	7,090	7,090	7,090	7,090	3.99	24	260K	2B
1389/08/04	6,857	6,857	6,857	6,818	3.40	6	175K	1B
1389/08/03	6,708	6,708	6,708	6,594	2.23	9	115K	772M
1389/08/02	6,450	6,450	6,450	6,450	4.00	3	100K	645M
1389/07/28	6,412	6,412	6,412	6,202	0.58	5	30K	194M
1389/07/27	6,410	6,410	6,410	6,166	0.03	3	2K	11M
1389/07/26	6,408	6,408	6,408	6,164	0.03	1	2K	13M
1389/07/21	6,400	6,400	6,400	6,162	0.11	6	6K	38M
1389/07/20	6,369	6,369	6,369	6,155	0.16	4	9K	59M
1389/07/19	6,067	6,067	6,067	6,145	(0.03)	1	5K	30M
1389/07/18	6,392	6,392	6,392	6,147	0.0	1	290	2M
1389/07/14	6,200	6,200	6,200	6,147	0.02	1	3K	21M
1389/07/13	6,179	6,177	6,179	6,146	0.18	4	51K	313M
1389/07/11	6,155	6,155	6,156	6,135	0.16	11	65K	402M
1389/07/05	6,137	6,137	6,137	6,125	0.0	2	4K	22M
1389/07/04	6,125	6,125	6,125	6,125	0.0	1	1K	9M
1389/07/03	6,125	6,125	6,200	6,125	0.0	2	4K	22M
1389/06/31	6,190	6,190	6,190	6,125	0.03	1	5K	31M
1389/06/28	6,199	6,199	6,199	6,123	0.0	1	1K	7M
1389/06/27	6,077	6,077	6,077	6,123	0.0	1	210	1M
1389/06/24	6,118	6,118	6,119	6,123	0.0	3	5K	32M
1389/06/23	6,071	6,071	6,071	6,123	0.0	2	1K	8M
1389/06/21	6,100	6,100	6,100	6,123	0.0	1	2K	13M
1389/06/17	6,110	6,100	6,200	6,123	(0.07)	4	55K	336M
1389/06/16	6,132	6,110	6,200	6,127	(0.07)	4	50K	307M
1389/06/15	6,102	6,102	6,130	6,131	0.0	3	40K	248M
1389/06/14	6,130	6,100	6,130	6,131	(0.07)	4	50K	306M
1389/06/09	6,150	6,105	6,299	6,135	(0.07)	7	52K	318M
1389/06/08	6,150	6,150	6,160	6,139	0.0	2	4K	26M
1389/06/07	6,130	6,100	6,130	6,139	(0.08)	5	50K	306M
1389/06/03	6,140	6,105	6,250	6,144	(0.1)	16	68K	418M
1389/05/27	6,000	6,000	6,100	6,150	(0.03)	2	4K	22M
1389/05/24	6,150	6,150	6,150	6,152	0.0	2	3K	21M
1389/05/19	6,150	6,000	6,150	6,152	(0.03)	2	3K	17M
1389/05/18	5,920	5,920	5,920	6,154	(0.02)	1	850	5M
1389/05/16	6,377	6,376	6,377	6,155	0.38	10	19K	124M
1389/05/13	6,000	6,000	6,000	6,132	(0.02)	1	1K	6M
1389/05/12	6,023	6,023	6,023	6,133	(0.03)	1	3K	18M
1389/05/11	6,374	6,374	6,374	6,135	0.10	3	5K	32M
1389/05/10	6,303	6,303	6,309	6,129	1.02	9	53K	334M
1389/05/09	6,303	6,303	6,303	6,067	0.10	2	5K	32M
1389/05/06	6,290	6,290	6,290	6,061	0.20	1	10K	63M
1389/05/04	6,250	6,250	6,268	6,049	0.37	7	19K	116M
1389/05/03	6,240	6,240	6,241	6,027	0.43	3	23K	141M
1389/05/02	6,140	6,140	6,224	6,001	0.27	3	16K	99M
1389/04/30	6,082	6,082	6,095	5,985	2.08	10	114K	693M
1389/04/29	5,800	5,800	6,082	5,863	0.24	9	17K	104M
1389/04/28	5,800	5,800	5,800	5,849	(0.03)	3	10K	58M
1389/04/27	5,800	5,800	5,800	5,851	0.0	1	2K	11M
1389/04/26	5,800	5,800	5,800	5,851	(0.02)	2	5K	29M
1389/04/23	6,067	6,067	6,067	5,852	0.03	1	2K	9M
1389/04/22	5,800	5,799	6,037	5,850	0.78	30	104K	612M
1389/04/21	5,614	5,614	5,616	5,805	(0.07)	5	5K	26M
1389/04/20	5,890	5,630	5,890	5,809	(0.46)	5	29K	166M
1389/04/16	5,860	5,860	5,860	5,836	0.0	1	710	4M
1389/04/15	5,718	5,718	5,854	5,836	0.03	19	64K	376M
1389/04/14	5,848	5,751	5,946	5,834	2.03	27	122K	723M
1389/04/13	5,718	5,718	5,718	5,718	3.98	26	224K	1B
1389/04/12	5,499	5,499	5,499	5,499	3.99	1	2K	11M
1389/04/09	5,288	5,288	5,288	5,288	3.99	1	3K	16M
1389/03/29	5,241	5,241	5,241	5,085	0.41	2	24K	126M
1389/03/26	5,239	5,239	5,239	5,064	0.04	1	2K	10M
1389/03/25	5,227	5,227	5,227	5,062	0.22	4	13K	66M
1389/03/24	4,898	4,898	5,069	5,051	33.24	15	101K	510M
1389/02/26	5,130	5,130	5,130	4,991	0.02	1	2K	10M
1389/02/25	5,100	5,100	5,101	4,990	0.04	6	3K	15M
1389/02/22	4,955	4,955	5,100	4,988	1.07	18	77K	390M
1389/02/21	4,955	4,630	4,955	4,935	3.07	23	188K	928M
1389/02/20	4,788	4,788	4,788	4,788	3.48	12	208K	996M
1389/02/18	4,788	4,788	4,788	4,627	0.0	1	10	48K
1389/02/15	4,775	4,775	4,775	4,627	0.28	4	17K	82M
1389/02/14	4,771	4,771	4,771	4,614	0.09	2	5K	24M
1389/02/12	4,771	4,771	4,771	4,610	0.0	1	386	2M
1389/02/07	4,610	4,610	4,610	4,610	3.48	29	229K	1B
1389/02/06	4,534	4,534	4,534	4,455	1.69	5	100K	453M
1389/02/05	4,381	4,381	4,381	4,381	3.50	27	223K	975M
1389/01/31	4,379	4,379	4,379	4,233	0.05	2	2K	9M
1389/01/30	4,373	4,373	4,373	4,231	0.12	4	7K	32M
1389/01/29	4,372	4,372	4,372	4,226	0.02	1	1K	4M
1389/01/28	4,225	4,225	4,225	4,225	3.48	27	231K	977M
1389/01/25	4,155	4,155	4,155	4,083	1.69	5	100K	416M
1389/01/24	3,974	3,974	4,200	4,015	4.56	11	63K	254M
1388/11/20	3,970	3,970	3,970	3,840	0.10	4	6K	24M
1388/11/18	3,884	3,870	3,890	3,836	0.08	3	15K	60M
1388/11/17	3,964	3,963	3,964	3,833	0.08	3	5K	18M
1388/11/10	3,963	3,963	3,963	3,830	0.03	2	2K	9M
1388/10/29	3,914	3,914	3,914	3,829	0.0	1	100	391K
1388/10/28	3,911	3,911	3,914	3,829	1.24	10	74K	290M
1388/10/27	3,800	3,800	3,800	3,782	0.0	1	5K	17M
1388/10/16	3,913	3,913	3,913	3,782	0.0	1	65	254K
1388/10/12	3,901	3,901	3,907	3,782	0.16	3	9K	37M
1388/10/09	3,901	3,901	3,901	3,776	0.16	1	10K	39M
1388/10/08	3,832	3,832	3,868	3,770	0.86	3	50K	194M
1388/10/07	3,832	3,832	3,832	3,738	0.95	3	56K	215M
1388/10/02	3,826	3,826	3,826	3,703	0.16	2	10K	38M
1388/10/01	3,809	3,809	3,809	3,697	0.43	6	26K	99M
1388/09/30	3,790	3,790	3,790	3,681	0.11	1	8K	30M
1388/09/29	3,803	3,803	3,803	3,677	0.05	1	3K	11M
1388/09/25	3,794	3,794	3,794	3,675	0.25	8	14K	54M
1388/09/24	3,794	3,794	3,794	3,666	0.0	1	80	304K
1388/09/18	3,794	3,794	3,794	3,666	0.0	1	59	224K
1388/09/14	3,792	3,792	3,792	3,666	0.05	1	3K	11M
1388/09/11	3,790	3,790	3,790	3,664	0.05	1	2K	9M
1388/08/19	3,787	3,787	3,787	3,662	0.08	1	5K	19M
1388/08/18	3,783	3,783	3,783	3,659	0.08	2	5K	19M
1388/08/17	3,750	3,750	3,750	3,656	0.14	3	10K	38M
1388/08/16	3,660	3,660	3,660	3,651	0.0	1	5	18K
1388/08/12	3,658	3,658	3,658	3,651	0.0	1	885	3M
1388/08/10	3,728	3,728	3,728	3,651	0.86	13	60K	223M
1388/08/09	3,640	3,630	3,640	3,620	0.06	7	30K	109M
1388/08/06	3,618	3,618	3,618	3,618	0.0	1	8K	31M
1388/08/05	3,618	3,618	3,618	3,618	0.0	11	51K	185M
1388/08/04	3,652	3,650	3,652	3,618	0.22	7	40K	147M
1388/07/21	3,708	3,708	3,708	3,610	0.28	4	20K	74M
1388/07/20	3,706	3,706	3,706	3,600	0.03	1	3K	10M
1388/07/18	3,599	3,599	3,599	3,599	2.98	36	211K	758M
1388/07/14	3,596	3,596	3,596	3,495	0.09	1	6K	21M
1388/07/07	3,590	3,590	3,590	3,492	0.17	3	11K	40M
1388/07/06	3,590	3,590	3,590	3,486	0.0	1	320	1M
1388/07/01	3,575	3,575	3,575	3,486	0.43	3	30K	107M
1388/06/08	3,380	3,380	3,380	3,471	(0.12)	1	8K	28M
1388/06/02	3,374	3,374	3,374	3,475	(0.03)	1	3K	10M
1388/05/26	3,372	3,372	3,372	3,476	0.0	1	719	2M
1388/05/17	3,391	3,388	3,392	3,476	(0.46)	9	33K	112M
1388/05/12	3,394	3,393	3,394	3,492	(0.14)	2	10K	34M
1388/05/07	3,395	3,395	3,395	3,497	0.0	1	150	509K
1388/05/06	3,393	3,393	3,393	3,497	0.0	1	160	543K
1388/05/05	3,395	3,395	3,395	3,497	(0.09)	2	5K	17M
1388/05/04	3,501	3,500	3,501	3,500	0.0	3	6K	22M
1388/04/31	3,500	3,500	3,500	3,500	2.01	2	10K	35M
1388/04/14	4,415	4,415	4,415	4,291	0.09	1	6K	26M
1388/04/09	4,415	4,415	4,415	4,287	0.0	2	112	494K
1388/04/08	4,271	4,271	4,399	4,287	0.37	5	36K	157M
1388/04/07	4,271	4,271	4,271	4,271	0.0	2	691	3M
1388/04/03	4,312	4,312	4,312	4,271	2.01	17	139K	599M
1388/03/30	4,091	4,091	4,091	4,187	0.0	1	510	2M
1388/03/24	4,091	4,091	4,091	4,187	(0.12)	1	10K	41M
1388/03/19	4,072	4,072	4,072	4,192	(0.02)	2	2K	10M
1388/03/12	4,081	4,081	4,090	4,193	(0.33)	9	23K	96M
1388/03/11	4,081	4,081	4,081	4,207	0.0	2	300	1M
1388/03/02	4,083	4,083	4,083	4,207	(0.05)	2	4K	16M
1388/02/28	4,083	4,083	4,083	4,209	0.0	1	500	2M
1388/02/21	4,090	4,090	4,090	4,209	0.0	1	10	41K
1388/02/20	4,090	4,090	4,090	4,209	(0.17)	4	11K	45M
1388/02/19	4,090	4,090	4,090	4,216	0.0	2	100	409K
1388/02/07	4,091	4,091	4,100	4,216	(0.02)	2	2K	9M
1388/01/31	4,102	4,102	4,102	4,217	(0.26)	5	18K	74M
1388/01/29	4,102	4,102	4,102	4,228	0.0	1	10	41K
1388/01/17	4,106	4,106	4,130	4,228	(0.09)	2	7K	28M
1388/01/15	4,130	4,130	4,130	4,232	(0.59)	18	41K	169M
1388/01/09	4,132	4,132	4,132	4,257	(0.05)	2	3K	12M
1388/01/08	4,263	4,255	4,263	4,259	(3.86)	4	4K	17M
1387/11/23	4,299	4,299	4,299	4,430	(0.02)	1	1K	4M
1387/11/16	4,300	4,300	4,300	4,431	(0.02)	1	1K	4M
1387/11/15	4,300	4,300	4,300	4,432	0.0	1	500	2M
1387/11/01	4,301	4,301	4,301	4,432	(0.02)	1	2K	6M
1387/10/30	4,306	4,306	4,306	4,433	(0.14)	1	9K	39M
1387/10/25	4,309	4,309	4,309	4,439	(0.07)	1	4K	19M
1387/10/23	4,310	4,310	4,310	4,442	(0.02)	1	2K	6M
1387/10/22	4,313	4,313	4,313	4,443	(0.07)	1	5K	22M
1387/10/16	4,315	4,315	4,315	4,446	(0.04)	2	4K	15M
1387/09/26	4,329	4,329	4,329	4,448	(0.31)	5	21K	92M
1387/09/13	4,329	4,329	4,462	4,462	0.0	3	60	261K
1387/09/10	4,332	4,332	4,462	4,462	(0.07)	2	5K	20M
1387/09/06	4,334	4,334	4,465	4,465	(0.07)	2	5K	20M
1387/09/05	4,337	4,337	4,468	4,468	(0.07)	2	5K	20M
1387/09/04	4,343	4,343	4,471	4,471	(0.13)	2	10K	41M
1387/09/03	4,349	4,349	4,477	4,477	(0.13)	4	10K	41M
1387/09/02	4,352	4,352	4,483	4,483	(0.07)	3	5K	21M
1387/08/29	4,363	4,363	4,486	4,486	(0.24)	5	16K	72M
1387/08/28	4,370	4,370	4,497	4,497	(0.18)	5	12K	52M
1387/08/27	4,373	4,373	4,505	4,505	(0.07)	2	4K	18M
1387/08/26	4,376	4,376	4,508	4,508	(0.07)	2	5K	22M
1387/08/25	4,389	4,389	4,511	4,511	(0.29)	6	20K	88M
1387/08/22	4,392	4,392	4,524	4,524	(0.07)	2	5K	20M
1387/08/21	4,392	4,392	4,527	4,527	0.0	2	260	1M
1387/08/15	4,393	4,393	4,527	4,527	(0.02)	2	2K	10M
1387/08/14	4,394	4,394	4,528	4,528	(0.02)	2	1K	4M
1387/08/13	4,395	4,395	4,529	4,529	(0.02)	2	1K	4M
1387/08/11	4,530	4,530	4,530	4,530	(3.0)	1	1K	5M
1387/08/05	4,540	4,540	4,670	4,670	(0.21)	4	15K	68M
1387/07/23	4,613	4,613	4,680	4,680	(1.58)	13	108K	498M
1387/07/21	4,613	4,613	4,755	4,755	0.0	2	210	970K
1387/07/08	4,656	4,656	4,755	4,755	(0.92)	14	63K	294M
1387/07/06	4,662	4,662	4,799	4,799	(0.15)	9	10K	47M
1387/07/02	4,669	4,669	4,806	4,806	(0.15)	3	10K	47M
1387/05/23	4,670	4,670	4,813	4,813	(0.02)	4	2K	7M
1387/05/20	4,814	4,814	4,814	4,814	0.0	3	20K	96M
1387/05/19	4,813	4,813	4,814	4,814	0.0	7	18K	84M
1387/05/16	4,850	4,814	4,850	4,814	0.04	6	11K	53M
1387/05/15	4,850	4,812	4,850	4,812	0.02	3	3K	16M
1387/05/12	4,900	4,811	4,900	4,811	0.02	2	1K	6M
1387/05/08	4,900	4,810	4,952	4,810	0.02	3	1K	6M
1387/05/07	4,795	4,795	4,835	4,809	0.29	10	85K	411M
1387/05/05	4,676	4,676	4,795	4,795	(0.52)	10	36K	168M
1387/04/16	4,680	4,680	4,820	4,820	(0.04)	3	3K	14M
1387/04/12	4,680	4,680	4,835	4,822	(0.04)	10	29K	142M
1387/04/11	4,692	4,692	4,824	4,824	(0.27)	3	19K	89M
1387/04/05	4,694	4,694	4,837	4,837	(0.04)	2	3K	14M
1387/03/29	4,841	4,839	4,841	4,839	0.0	3	8K	39M
1387/03/27	4,840	4,839	4,840	4,839	0.0	3	7K	32M
1387/03/26	4,842	4,839	4,845	4,839	0.0	6	13K	63M
1387/03/22	4,983	4,839	4,983	4,839	0.02	3	2K	9M
1387/03/21	4,841	4,838	4,841	4,838	0.0	4	10K	48M
1387/03/20	4,839	4,838	4,901	4,838	0.0	3	575	3M
1387/03/12	4,838	4,838	4,838	4,838	0.0	1	104	503K
1387/03/11	4,838	4,838	4,838	4,838	0.0	2	2K	10M
1387/03/08	4,954	4,838	4,954	4,838	0.58	11	42K	207M
1387/03/07	4,940	4,810	4,940	4,810	0.27	5	19K	94M
1387/03/05	4,800	4,790	4,800	4,797	(7.36)	7	13K	61M
1387/02/25	5,332	5,178	5,332	5,178	0.02	3	1K	6M
1387/02/22	5,269	5,177	5,269	5,177	1.19	26	82K	430M
1387/02/21	5,269	5,116	5,269	5,116	0.0	2	260	1M
1387/02/11	5,116	5,116	5,116	5,116	0.0	3	10K	54M
1387/02/09	5,023	5,023	5,116	5,116	0.0	2	1K	5M
1387/02/08	5,026	5,025	5,116	5,116	(0.12)	5	13K	64M
1387/02/04	5,024	5,024	5,122	5,122	(0.08)	4	9K	45M
1387/02/03	5,024	5,024	5,126	5,126	0.0	2	810	4M
1387/02/01	5,057	5,050	5,126	5,126	(0.12)	5	15K	74M
1387/01/28	5,133	5,132	5,133	5,132	0.0	3	5K	28M
1387/01/27	5,132	5,132	5,132	5,132	0.0	1	486	2M
1387/01/21	5,132	5,132	5,160	5,132	0.0	3	4K	22M
1387/01/19	5,132	5,132	5,133	5,132	0.0	4	1K	7M
1387/01/17	5,132	5,132	5,132	5,132	0.0	1	90	462K
1387/01/14	5,132	5,132	5,132	5,132	0.0	1	2K	10M
1386/12/27	5,133	5,132	5,133	5,132	0.0	3	2K	8M
1386/12/25	5,209	5,129	5,230	5,132	0.06	5	13K	66M
1386/12/22	5,028	5,028	5,130	5,129	(0.02)	15	100K	513M
1386/12/15	5,041	5,041	5,130	5,130	(0.02)	2	2K	10M
1386/12/12	5,132	5,131	5,132	5,131	0.0	3	10K	51M
1386/12/11	5,130	5,130	5,131	5,131	0.0	2	7K	37M
1386/12/06	5,131	5,131	5,131	5,131	0.0	26	209K	1B
1386/12/05	5,100	5,100	5,200	5,131	0.0	4	8K	39M
1386/11/30	5,220	5,131	5,220	5,131	0.02	2	2K	10M
1386/11/29	5,209	5,130	5,209	5,130	0.0	2	1K	5M
1386/11/28	5,129	5,129	5,150	5,130	0.02	5	17K	86M
1386/11/24	5,130	5,030	5,135	5,129	(0.06)	17	64K	330M
1386/11/21	5,099	5,050	5,137	5,132	(0.12)	13	47K	239M
1386/11/20	5,090	5,090	5,138	5,138	0.0	6	25K	128M
1386/11/15	5,138	5,136	5,138	5,138	0.0	4	6K	30M
1386/11/14	5,037	5,037	5,140	5,138	(0.02)	5	20K	103M
1386/11/13	5,039	5,039	5,139	5,139	(0.04)	3	4K	21M
1386/11/10	5,042	5,042	5,141	5,141	(0.06)	4	7K	35M
1386/11/09	5,045	5,045	5,144	5,144	(0.02)	3	3K	15M
1386/11/08	5,084	5,084	5,145	5,145	(0.81)	23	84K	428M
1386/11/07	5,085	5,085	5,187	5,187	(0.02)	3	2K	10M
1386/11/06	5,097	5,097	5,188	5,188	(0.25)	8	26K	133M
1386/11/02	5,219	5,100	5,219	5,201	0.0	3	1K	5M
1386/11/01	5,145	5,145	5,201	5,201	(0.91)	24	94K	485M
1386/10/30	5,145	5,145	5,249	5,249	0.0	2	1K	5M
1386/10/26	5,289	5,144	5,289	5,249	0.02	8	21K	110M
1386/10/25	5,289	5,248	5,289	5,248	1.20	21	124K	656M
1386/10/24	5,268	5,186	5,268	5,186	0.41	13	42K	221M
1386/10/23	5,260	5,165	5,260	5,165	0.16	5	17K	88M
1386/10/22	5,255	5,157	5,255	5,157	0.10	3	10K	53M
1386/10/19	5,152	5,152	5,152	5,152	2.00	35	206K	1B
1386/10/18	5,051	5,051	5,057	5,051	(2.0)	103	491K	2B
1386/10/16	5,154	5,154	5,154	5,154	(2.0)	1	100	515K
1386/10/15	5,259	5,259	5,259	5,259	(1.99)	1	100	526K
1386/09/27	5,268	5,267	5,366	5,366	(0.15)	10	681K	4B
1386/09/26	5,268	5,268	5,374	5,374	(0.02)	3	2K	11M
1386/09/25	5,271	5,271	5,375	5,375	(0.06)	4	6K	32M
1386/09/19	5,272	5,272	5,378	5,378	(0.02)	5	2K	11M
1386/09/05	5,272	5,272	5,379	5,379	0.0	2	510	3M
1386/09/04	5,379	5,379	5,379	5,379	(1.99)	1	100	538K
1386/09/03	5,488	5,488	5,488	5,488	(2.0)	1	100	549K
1386/08/09	5,610	5,510	5,610	5,600	0.0	5	7K	41M
1386/08/07	5,600	5,600	5,600	5,600	(15.84)	1	4K	22M
1386/07/15	6,654	6,654	6,654	6,654	(1.99)	1	100	665K
1386/07/14	6,789	6,789	6,789	6,789	(1.99)	1	100	679K
1386/07/10	6,927	6,927	6,927	6,927	(1.99)	1	500	3M
1386/07/09	7,068	7,068	7,068	7,068	(2.0)	1	500	4M
1386/07/08	7,212	7,212	7,212	7,212	(2.0)	1	1K	7M
1386/06/17	7,212	7,212	7,359	7,359	0.0	2	560	4M
1386/03/06	7,279	7,279	7,400	7,359	(1.09)	41	260K	2B
1386/02/26	7,292	7,292	7,440	7,440	0.0	2	20	147K
1386/02/22	7,292	7,292	7,440	7,440	0.0	2	110	804K
1386/02/04	7,313	7,313	7,440	7,440	(0.29)	12	30K	219M
1385/12/16	7,327	7,327	7,462	7,462	(0.19)	13	20K	147M
1385/11/01	7,331	7,331	7,476	7,476	(0.05)	5	5K	37M
1385/10/17	7,401	7,357	7,480	7,480	(0.01)	5	1K	9M
1385/10/13	7,357	7,357	7,481	7,481	(0.35)	16	36K	267M
1385/09/22	7,370	7,370	7,507	7,507	0.0	2	265	2M
1385/09/20	7,360	7,360	7,507	7,507	(0.04)	5	3K	26M
1385/09/19	7,368	7,368	7,510	7,510	(0.11)	5	11K	79M
1385/09/12	7,374	7,374	7,518	7,518	(0.08)	6	8K	58M
1385/09/07	7,393	7,393	7,524	7,524	(0.25)	10	26K	194M
1385/09/06	7,401	7,401	7,543	7,543	(0.12)	6	257K	2B
1385/09/04	7,490	7,490	7,552	7,552	0.0	2	20	150K
1385/08/28	7,490	7,490	7,552	7,552	0.0	3	1K	11M
1385/08/23	7,401	7,401	7,552	7,552	0.0	2	593	4M
1385/08/22	7,401	7,401	7,552	7,552	0.0	2	539	4M
1385/08/21	7,402	7,402	7,552	7,552	(0.01)	5	2K	14M
1385/08/17	7,405	7,405	7,553	7,553	(0.04)	4	4K	33M
1385/08/16	7,500	7,412	7,556	7,556	(0.09)	7	10K	75M
1385/08/15	7,499	7,414	7,563	7,563	(0.03)	3	3K	23M
1385/08/14	7,566	7,565	7,566	7,565	0.0	2	5K	37M
1385/08/10	7,565	7,565	7,565	7,565	0.0	1	5K	39M
1385/08/07	7,599	7,565	7,600	7,565	0.0	3	1K	11M
1385/08/06	7,564	7,564	7,565	7,565	0.0	2	1K	10M
1385/08/01	7,565	7,565	7,565	7,565	0.0	1	500	4M
1385/07/30	7,565	7,565	7,565	7,565	0.0	1	450	3M
1385/07/25	7,540	7,540	7,565	7,565	0.0	2	990	7M
1385/07/24	7,419	7,418	7,565	7,565	(0.05)	4	5K	37M
1385/07/22	7,569	7,569	7,569	7,569	0.0	2	800	6M
1385/07/18	7,570	7,419	7,570	7,569	(0.01)	5	3K	22M
1385/07/17	7,569	7,569	7,660	7,570	0.01	5	4K	34M
1385/07/16	7,663	7,569	7,667	7,569	0.69	17	72K	555M
1385/07/11	7,667	7,517	7,667	7,517	0.0	2	658	5M
1385/07/10	7,663	7,517	7,663	7,517	0.05	3	7K	51M
1385/07/09	7,663	7,513	7,663	7,513	0.0	3	1K	8M
1385/07/08	7,663	7,513	7,663	7,513	0.0	2	370	3M
1385/07/04	7,660	7,513	7,660	7,513	0.04	2	5K	36M
1385/07/03	7,660	7,510	7,660	7,510	0.0	2	790	6M
1385/06/29	7,651	7,510	7,651	7,510	0.12	4	14K	103M
1385/06/27	7,614	7,501	7,614	7,501	0.48	14	51K	387M
1385/06/26	7,612	7,465	7,612	7,465	0.03	3	4K	27M
1385/06/25	7,456	7,456	7,605	7,463	0.09	6	11K	84M
1385/06/22	7,589	7,456	7,589	7,456	0.20	8	22K	167M
1385/06/21	7,455	7,441	7,455	7,441	0.0	2	710	5M
1385/06/20	7,300	7,300	7,447	7,441	(0.04)	10	13K	97M
1385/06/19	7,297	7,297	7,444	7,444	(0.01)	2	210	2M
1385/06/14	7,308	7,308	7,445	7,445	(0.11)	4	10K	76M
1385/06/13	7,308	7,308	7,453	7,453	(0.05)	4	5K	37M
1385/06/12	7,449	7,449	7,457	7,457	(0.01)	2	143	1M
1385/06/01	7,314	7,314	7,458	7,458	(0.07)	4	6K	45M
1385/05/25	7,321	7,321	7,463	7,463	(0.09)	2	9K	67M
1385/05/24	7,381	7,381	7,470	7,470	(0.81)	38	82K	608M
1385/04/31	7,381	7,381	7,531	7,531	0.0	2	55	407K
1385/04/26	7,389	7,389	7,531	7,531	(0.05)	3	5K	37M
1385/04/21	7,389	7,389	7,535	7,535	(0.05)	4	5K	35M
1385/04/17	7,539	7,539	7,539	7,539	0.0	4	2K	15M
1385/04/13	7,541	7,539	7,541	7,539	0.0	3	5K	38M
1385/04/12	7,669	7,539	7,669	7,539	0.27	19	28K	217M
1385/04/10	7,669	7,519	7,669	7,519	0.0	2	218	2M
1385/04/07	7,651	7,519	7,651	7,519	0.24	13	26K	195M
1385/04/06	7,650	7,501	7,650	7,501	0.01	5	3K	21M
1385/04/05	7,501	7,500	7,501	7,500	(19.55)	2	500	4M
1385/02/30	9,137	9,137	9,322	9,322	(0.01)	2	510	5M
1385/02/27	9,137	9,137	9,323	9,323	0.0	2	15	139K
1385/02/26	9,137	9,137	9,323	9,323	0.0	2	20	185K
1385/02/02	9,238	9,238	9,323	9,323	(0.01)	4	870	8M
1385/01/23	9,260	9,259	9,324	9,324	0.0	3	16	149K
1384/12/28	9,324	9,324	9,324	9,324	0.0	3	16K	145M
1384/12/27	9,155	9,155	9,338	9,324	1.85	30	207K	2B
1384/12/24	9,155	9,155	9,155	9,155	0.0	4	26K	238M
1384/12/23	9,155	9,155	9,155	9,155	0.0	6	22K	202M
1384/12/22	9,160	9,155	9,160	9,155	0.01	13	53K	485M
1384/12/21	9,160	9,154	9,160	9,154	0.0	7	34K	311M
1384/12/20	9,160	9,154	9,160	9,154	0.01	12	59K	537M
1384/12/17	9,160	9,153	9,160	9,153	0.02	14	53K	484M
1384/12/16	9,220	9,151	9,220	9,151	0.13	7	32K	299M
1384/12/15	9,140	9,139	9,141	9,139	0.97	25	194K	2B
1384/12/14	9,000	9,000	9,053	9,051	0.99	35	208K	2B
1384/12/13	8,963	8,962	8,965	8,962	0.98	31	205K	2B
1384/12/10	8,875	8,875	8,876	8,875	0.99	29	210K	2B
1384/12/09	8,788	8,788	8,789	8,788	1.00	29	214K	2B
1384/12/08	8,733	8,701	8,734	8,701	0.62	23	3M	27B
1384/12/07	8,647	8,647	8,647	8,647	0.0	15	65K	558M
1384/12/06	8,647	8,647	8,647	8,647	0.0	5	31K	265M
1384/12/03	8,647	8,647	8,647	8,647	0.0	6	47K	405M
1384/12/02	8,647	8,647	8,647	8,647	0.0	4	30K	260M
1384/12/01	8,647	8,647	8,647	8,647	0.0	6	25K	213M
1384/11/30	8,647	8,647	8,647	8,647	0.0	7	38K	331M
1384/11/29	8,647	8,647	8,647	8,647	0.0	5	44K	377M
1384/11/26	8,647	8,647	8,647	8,647	0.0	6	32K	278M
1384/11/25	8,647	8,647	8,647	8,647	0.0	8	48K	419M
1384/11/24	8,647	8,647	8,647	8,647	0.0	9	44K	377M
1384/11/23	8,647	8,647	8,648	8,647	0.0	12	72K	624M
1384/11/18	8,701	8,647	8,701	8,647	0.20	10	51K	442M
1384/11/17	8,700	8,630	8,700	8,630	0.15	8	34K	299M
1384/11/16	8,689	8,617	8,689	8,617	0.17	8	36K	309M
1384/11/15	8,679	8,602	8,679	8,602	0.10	5	23K	197M
1384/11/12	8,580	8,580	8,667	8,593	0.14	9	34K	291M
1384/11/11	8,653	8,581	8,653	8,581	0.16	8	35K	301M
1384/11/10	8,645	8,567	8,700	8,567	0.09	5	21K	179M
1384/11/09	8,637	8,559	8,637	8,559	0.09	5	21K	179M
1384/11/08	8,627	8,551	8,627	8,551	0.12	6	24K	209M
1384/11/05	8,617	8,541	8,617	8,541	0.12	9	26K	222M
1384/11/04	8,608	8,531	8,608	8,531	0.11	5	22K	186M
1384/11/03	8,603	8,522	8,603	8,522	0.05	2	10K	86M
1384/11/02	8,581	8,518	8,581	8,518	0.26	9	55K	475M
1384/11/01	8,490	8,490	8,498	8,496	0.0	5	15K	124M
1384/10/28	8,498	8,496	8,498	8,496	0.0	3	11K	93M
1384/10/26	8,501	8,496	8,501	8,496	0.0	4	11K	96M
1384/10/25	8,500	8,496	8,500	8,496	0.0	2	210	2M
1384/10/24	8,498	8,496	8,498	8,496	0.0	8	21K	182M
1384/10/20	8,498	8,496	8,650	8,496	0.05	14	82K	698M
1384/10/19	8,498	8,492	8,498	8,492	0.0	5	24K	205M
1384/10/17	8,498	8,492	8,499	8,492	0.02	9	59K	502M
1384/10/14	8,498	8,490	8,498	8,490	0.01	7	38K	321M
1384/10/13	8,498	8,489	8,498	8,489	0.01	4	21K	178M
1384/10/12	8,498	8,488	8,499	8,488	0.0	4	20K	172M
1384/10/11	8,501	8,488	8,501	8,488	0.01	10	29K	243M
1384/10/07	8,498	8,487	8,700	8,487	0.02	10	24K	203M
1384/10/06	8,500	8,485	8,500	8,485	0.0	5	6K	52M
1384/10/05	8,500	8,485	8,500	8,485	0.0	4	2K	13M
1384/10/04	8,498	8,485	8,500	8,485	0.0	5	5K	38M
1384/10/03	8,498	8,485	8,498	8,485	0.0	3	12K	100M
1384/09/30	8,498	8,485	8,498	8,485	0.0	5	15K	124M
1384/09/29	8,498	8,485	8,498	8,485	0.01	7	24K	208M
1384/09/28	8,498	8,484	8,498	8,484	0.0	3	10K	85M
1384/09/27	8,498	8,484	8,498	8,484	0.0	5	13K	113M
1384/09/26	8,498	8,484	8,498	8,484	0.01	6	25K	213M
1384/09/23	8,498	8,483	8,498	8,483	0.01	6	19K	162M
1384/09/22	8,498	8,482	8,498	8,482	0.0	5	10K	85M
1384/09/21	8,480	8,480	8,498	8,482	0.02	9	30K	251M
1384/09/20	8,498	8,480	8,498	8,480	0.0	2	10K	85M
1384/09/19	8,498	8,480	8,499	8,480	0.02	10	28K	238M
1384/09/15	8,475	8,475	8,499	8,478	0.02	12	33K	282M
1384/09/14	8,475	8,475	8,500	8,476	0.0	8	21K	181M
1384/09/13	8,500	8,476	8,500	8,476	0.02	9	24K	202M
1384/09/12	8,498	8,474	8,498	8,474	0.01	3	9K	75M
1384/09/09	8,498	8,473	8,498	8,473	0.02	5	18K	151M
1384/09/08	8,498	8,471	8,498	8,471	0.04	5	24K	207M
1384/09/06	8,499	8,468	8,700	8,468	0.06	9	34K	293M
1384/09/05	8,498	8,463	8,700	8,463	0.14	14	25K	214M
1384/09/02	8,498	8,451	8,498	8,451	0.11	10	35K	295M
1384/09/01	8,498	8,442	8,498	8,442	0.02	2	10K	85M
1384/08/30	8,498	8,440	8,500	8,440	0.05	7	15K	131M
1384/08/29	8,498	8,436	8,498	8,436	0.12	9	31K	264M
1384/08/28	8,498	8,426	8,500	8,426	0.21	8	42K	358M
1384/08/25	8,498	8,408	8,498	8,408	1.23	28	110K	935M
1384/08/24	8,250	8,250	8,498	8,306	0.63	31	120K	1B
1384/08/23	7,886	7,886	8,254	8,254	(0.57)	14	35K	281M
1384/08/16	8,199	8,199	8,301	8,301	0.0	2	20	165K
1384/08/04	7,892	7,892	8,301	8,301	(0.06)	2	2K	16M
1384/07/30	7,901	7,901	8,306	8,306	(0.12)	11	9K	70M
1384/07/18	8,316	8,316	8,316	8,316	0.0	3	4K	31M
1384/07/17	8,249	8,249	8,541	8,316	1.54	19	123K	1B
1384/07/16	8,199	8,190	8,449	8,190	1.78	19	103K	859M
1384/07/13	8,387	8,047	8,387	8,047	0.74	6	31K	258M
1384/07/12	8,197	7,988	8,312	7,988	0.90	9	50K	413M
1384/07/11	7,917	7,917	8,541	7,917	(4.99)	33	236K	2B
1384/07/09	8,114	8,114	8,333	8,333	(2.44)	26	100K	811M
1384/06/28	8,496	8,496	8,541	8,541	0.0	2	20	170K
1384/06/27	8,480	8,480	8,800	8,541	0.21	16	85K	727M
1384/06/23	8,470	8,125	8,574	8,523	(0.34)	21	6M	49B
1384/06/22	8,546	8,546	8,681	8,552	0.04	11	35K	300M
1384/06/21	8,540	8,540	8,645	8,549	0.11	7	40K	344M
1384/06/20	8,520	8,520	8,650	8,540	0.09	14	41K	350M
1384/06/19	8,485	8,485	8,540	8,532	(0.11)	11	36K	308M
1384/06/14	8,243	8,243	8,600	8,541	(1.56)	15	13M	111B
1384/06/05	8,250	8,250	8,676	8,676	(0.06)	3	2K	17M
1384/05/31	8,424	8,424	8,681	8,681	(2.1)	43	87K	734M
1384/05/30	8,439	8,439	8,867	8,867	(0.18)	2	7K	59M
1384/05/08	8,441	8,441	8,883	8,883	(0.02)	3	892	8M
1384/04/11	8,885	8,885	8,885	8,885	0.33	1	500	4M
1384/03/31	8,541	8,541	8,990	8,856	(1.49)	38	61K	523M
1384/03/30	8,552	8,552	8,990	8,990	(0.13)	7	5K	45M
1384/03/29	8,970	8,966	9,002	9,002	(0.08)	9	33K	300M
1384/03/25	8,890	8,590	9,009	9,009	(0.36)	8	15K	131M
1384/03/24	8,967	8,894	9,160	9,042	(2.16)	24	52K	467M
1384/02/20	8,793	8,793	9,242	9,242	(0.14)	7	6K	49M
1384/02/13	9,039	9,039	9,255	9,255	(0.02)	2	1K	10M
1384/02/12	8,807	8,807	9,257	9,257	(0.14)	6	6K	51M
1384/02/10	8,823	8,823	9,270	9,270	(0.15)	6	7K	65M
1384/02/07	8,897	8,828	9,284	9,284	(0.09)	6	4K	34M
1384/02/05	8,900	8,833	9,292	9,292	(0.05)	6	2K	20M
1384/01/30	8,868	8,868	9,297	9,297	(0.4)	9	16K	143M
1384/01/29	8,899	8,899	9,334	9,334	(0.35)	7	15K	136M
1384/01/27	9,230	9,230	9,367	9,367	(0.04)	3	6K	52M
1384/01/24	9,068	9,068	9,371	9,371	(0.76)	22	48K	437M
1384/01/17	9,240	9,240	9,443	9,443	(0.05)	3	5K	46M
1384/01/16	9,292	9,015	9,448	9,448	(0.43)	13	25K	229M
1384/01/15	9,294	9,294	9,489	9,489	(0.11)	7	10K	93M
1384/01/08	9,400	9,400	9,499	9,499	(0.01)	3	750	7M
1384/01/07	9,500	9,500	9,500	9,500	(5.11)	1	1K	10M
1383/12/25	9,885	9,885	10,012	10,012	(3.78)	45	155K	2B
1383/12/24	9,886	9,886	10,405	10,405	(0.01)	2	210	2M
1383/12/12	9,887	9,887	10,406	10,406	(0.01)	3	120	1M
1383/11/19	9,999	9,986	10,407	10,407	(0.19)	4	9K	91M
1383/11/18	9,934	9,933	10,427	10,427	(0.27)	9	11K	106M
1383/11/17	10,000	10,000	10,455	10,455	(0.01)	2	296	3M
1383/11/13	10,386	10,200	10,456	10,456	(0.43)	29	59K	612M
1383/11/12	10,477	10,010	10,600	10,501	3.89	21	850K	9B
1383/11/11	9,744	9,744	10,270	10,108	3.34	51	166K	2B
1383/11/07	9,800	9,730	9,800	9,781	(0.03)	10	14K	134M
1383/11/06	9,668	9,665	10,150	9,784	1.20	26	104K	1B
1383/11/05	9,440	9,384	9,800	9,668	2.22	30	175K	2B
1383/11/04	9,211	9,189	9,600	9,458	2.68	58	325K	3B
1383/11/03	8,790	8,790	9,312	9,211	3.86	44	251K	2B
1383/10/30	8,622	8,622	9,200	8,869	(2.27)	27	100K	862M
1383/10/28	8,750	8,648	9,075	9,075	(0.31)	5	13K	108M
1383/10/27	8,687	8,687	9,103	9,103	(0.45)	9	19K	167M
1383/10/26	8,720	8,718	9,144	9,144	(0.35)	12	14K	124M
1383/10/22	8,800	8,800	9,176	9,176	(0.05)	2	2K	20M
1383/10/21	9,000	8,759	9,181	9,181	(0.42)	17	18K	157M
1383/10/20	9,271	9,000	9,271	9,220	(0.31)	17	55K	502M
1383/10/19	9,242	9,242	9,263	9,249	(4.92)	86	266K	2B
1383/10/16	9,244	9,244	9,728	9,728	(0.02)	2	546	5M
1383/10/14	9,248	9,248	9,730	9,730	(0.04)	3	2K	14M
1383/10/13	9,253	9,253	9,734	9,734	(0.06)	4	2K	20M
1383/10/12	9,261	9,261	9,740	9,740	(0.08)	3	3K	29M
1383/10/09	9,329	9,329	9,748	9,748	(0.73)	6	30K	280M
1383/10/08	9,337	9,337	9,820	9,820	(0.08)	3	3K	28M
1383/10/07	9,391	9,391	9,828	9,828	(0.58)	6	23K	220M
1383/10/06	9,484	9,484	9,885	9,885	(0.98)	19	40K	380M
1383/10/05	9,606	9,606	9,983	9,983	(1.27)	15	52K	501M
1383/10/01	9,608	9,608	10,111	10,111	(0.02)	2	733	7M
1383/09/29	9,609	9,609	10,113	10,113	(0.01)	2	319	3M
1383/09/28	9,700	9,643	10,114	10,114	(0.34)	14	14K	139M
1383/09/25	9,750	9,750	10,149	10,149	(0.07)	3	3K	30M
1383/09/24	9,947	9,947	10,156	10,156	(0.02)	2	1K	10M
1383/09/23	9,900	9,900	10,158	10,158	(0.13)	8	13K	130M
1383/09/22	10,002	9,752	10,171	10,171	(0.48)	24	33K	324M
1383/09/21	10,002	9,999	10,220	10,220	(0.43)	19	34K	342M
1383/09/17	10,023	10,000	10,264	10,264	(0.74)	23	47K	467M
1383/09/16	10,100	9,910	10,606	10,340	(0.22)	20	29K	293M
1383/09/15	10,190	10,100	10,426	10,363	(0.13)	25	22K	223M
1383/09/14	9,905	9,905	10,376	10,376	(0.48)	7	19K	193M
1383/09/11	10,000	10,000	10,426	10,426	(0.81)	30	41K	418M
1383/09/10	10,050	10,047	10,511	10,511	(0.61)	19	26K	265M
1383/09/09	10,200	10,114	10,575	10,575	(0.67)	11	27K	278M
1383/09/08	10,596	10,130	10,646	10,646	(0.13)	8	5K	53M
1383/09/07	10,600	10,500	10,660	10,660	(0.11)	8	19K	202M
1383/09/04	10,670	10,670	10,900	10,672	0.0	15	14K	152M
1383/09/03	10,686	10,500	10,686	10,672	(0.13)	17	27K	285M
1383/09/02	10,500	10,500	10,700	10,686	(0.17)	15	23K	240M
1383/09/01	11,159	10,500	11,159	10,704	(0.25)	11	26K	273M
1383/08/30	10,688	10,400	10,731	10,731	(0.18)	22	42K	446M
1383/08/27	10,860	10,500	10,860	10,750	(0.09)	18	27K	288M
1383/08/26	11,190	10,760	11,200	10,760	0.21	18	22K	241M
1383/08/25	10,737	10,735	10,801	10,737	0.04	17	25K	267M
1383/08/23	10,900	10,733	11,250	10,733	0.11	18	14K	157M
1383/08/20	10,801	10,700	10,850	10,721	0.04	55	64K	688M
1383/08/19	10,717	10,717	10,717	10,717	(5.0)	14	60K	643M
1383/08/18	11,281	11,281	11,281	11,281	(4.99)	1	500	6M
1383/08/17	11,874	11,874	11,874	11,874	(4.99)	1	500	6M
1383/08/16	11,877	11,877	12,498	12,498	(0.03)	5	1K	16M
1383/08/13	11,884	11,884	12,502	12,502	(0.06)	3	2K	25M
1383/08/12	11,885	11,885	12,509	12,509	(0.01)	3	277	3M
1383/08/09	11,924	11,924	12,510	12,510	(0.33)	4	13K	160M
1383/08/02	12,400	11,984	12,551	12,551	(0.5)	14	23K	272M
1383/07/29	12,300	12,100	12,614	12,614	(0.82)	17	40K	488M
1383/07/28	12,599	12,300	12,898	12,718	(0.06)	39	123K	2B
1383/07/27	12,699	12,500	12,920	12,726	0.08	16	22K	285M
1383/07/26	13,190	12,500	13,190	12,716	(0.04)	11	11K	133M
1383/07/25	12,572	12,572	13,000	12,721	(3.87)	76	179K	2B
1383/07/22	12,677	12,636	13,233	13,233	(0.51)	21	21K	265M
1383/07/21	12,800	12,674	13,301	13,301	(0.3)	15	13K	166M
1383/07/20	13,357	12,694	13,357	13,341	(0.12)	6	6K	71M
1383/07/19	13,573	12,980	13,700	13,357	(2.24)	128	422K	6B
1383/07/15	12,985	12,985	13,663	13,663	(0.04)	5	1K	18M
1383/07/14	12,985	12,985	13,668	13,668	0.0	2	156	2M
1383/07/13	13,271	13,270	13,668	13,668	(0.08)	10	5K	72M
1383/07/12	13,594	13,416	13,679	13,679	(0.01)	3	1K	17M
1383/07/11	13,750	13,600	13,795	13,680	(0.04)	29	43K	583M
1383/07/08	13,706	13,685	13,799	13,685	0.06	34	27K	365M
1383/07/07	13,645	13,640	14,050	13,677	0.29	53	78K	1B
1383/07/06	13,674	13,500	13,700	13,637	(0.27)	109	264K	4B
1383/07/05	13,786	13,400	13,787	13,674	(0.82)	70	182K	2B
1383/07/04	13,788	13,600	13,788	13,787	4.99	66	226K	3B
1383/07/01	13,729	13,132	13,729	13,132	0.43	25	18K	244M
1383/06/31	12,848	12,847	13,489	13,076	1.78	51	92K	1B
1383/06/30	12,400	12,151	13,269	12,847	1.63	74	168K	2B
1383/06/29	12,030	11,959	13,000	12,641	0.42	145	438K	6B
1383/06/28	12,302	12,100	12,689	12,588	(0.91)	22	58K	714M
1383/06/25	12,500	12,302	12,750	12,704	(0.73)	45	66K	826M
1383/06/24	12,790	12,503	12,810	12,797	(0.41)	42	46K	576M
1383/06/22	12,938	12,750	12,938	12,850	1.68	31	218K	3B
1383/06/21	13,007	12,638	13,007	12,638	2.02	38	83K	1B
1383/06/18	12,399	12,000	12,750	12,388	1.83	81	176K	2B
1383/06/17	12,224	11,905	12,496	12,165	(0.48)	35	78K	943M
1383/06/16	12,349	11,679	12,700	12,224	(0.56)	134	343K	4B
1383/06/15	12,360	12,102	12,400	12,293	(3.49)	88	181K	2B
1383/06/14	12,900	12,257	13,498	12,738	(1.27)	64	92K	1B
1383/06/11	13,300	12,779	13,300	12,902	0.88	120	220K	3B
1383/06/10	11,998	11,858	12,892	12,789	4.15	177	407K	5B
1383/06/08	12,411	11,858	12,411	12,279	3.88	111	280K	3B
1383/06/07	11,858	11,820	11,858	11,820	4.66	39	192K	2B
1383/06/04	10,768	10,766	11,302	11,294	4.92	118	453K	5B
1383/06/03	10,640	10,374	11,240	10,764	(1.42)	121	144K	2B
1383/06/02	11,290	10,728	11,290	10,919	(3.3)	287	617K	7B
1383/06/01	11,292	11,292	11,292	11,292	4.99	114	298K	3B
1383/05/31	10,755	10,755	10,755	10,755	5.00	125	206K	2B
1383/05/28	10,243	10,243	10,243	10,243	4.99	125	207K	2B
1383/05/27	10,242	9,756	10,242	9,756	0.01	2	533	5M
1383/05/26	9,755	9,755	9,755	9,755	4.99	92	228K	2B
1383/05/25	9,291	9,291	9,291	9,291	4.99	112	276K	3B
1383/05/24	9,288	8,849	9,288	8,849	0.03	5	2K	14M
1383/05/20	9,278	8,846	9,278	8,846	0.10	13	4K	41M
1383/05/19	9,223	8,837	9,223	8,837	0.60	10	25K	231M
1383/05/18	9,220	8,784	9,220	8,784	0.03	3	2K	15M
1383/05/17	8,781	8,781	8,781	8,781	5.00	117	10M	91B
1383/05/13	8,768	8,363	8,768	8,363	0.14	5	6K	53M
1383/05/12	8,750	8,351	8,750	8,351	0.20	8	9K	76M
1383/05/11	8,740	8,334	8,740	8,334	0.12	8	5K	44M
1383/05/10	8,728	8,324	8,728	8,324	0.13	8	6K	48M
1383/05/07	8,724	8,313	8,724	8,313	0.05	3	2K	21M
1383/05/06	8,722	8,309	8,722	8,309	0.02	7	1K	12M
1383/05/05	8,721	8,307	8,721	8,307	0.01	2	566	5M
1383/05/04	8,701	8,306	8,701	8,306	0.23	6	10K	87M
1383/05/03	8,289	8,280	8,500	8,287	0.44	46	54K	450M
1383/04/30	8,253	8,250	8,279	8,251	0.01	17	26K	218M
1383/04/29	8,250	8,250	8,250	8,250	(1.65)	1	500	4M
1383/04/02	8,450	8,356	8,772	8,388	0.39	26	36K	308M
1383/04/01	8,400	8,355	8,500	8,355	0.18	27	37K	312M
1383/03/31	8,200	8,200	8,422	8,340	0.07	15	123K	1B
1383/03/30	8,342	8,330	8,342	8,334	0.01	32	578K	5B
1383/03/27	8,248	8,070	8,398	8,333	(0.05)	27	77K	637M
1383/03/26	8,399	8,250	8,600	8,337	0.16	39	56K	471M
1383/03/25	8,330	8,100	8,330	8,324	(0.07)	9	12K	97M
1383/03/24	8,499	8,330	8,499	8,330	0.0	2	240	2M
1383/03/23	8,299	8,057	8,500	8,330	(0.97)	40	147K	1B
1383/03/20	8,338	8,199	8,412	8,412	(0.18)	23	19K	159M
1383/03/19	8,252	8,252	8,427	8,427	(0.11)	13	14K	119M
1383/03/18	8,300	8,290	8,436	8,436	(0.12)	15	14K	116M
1383/03/17	8,270	8,270	8,446	8,446	(0.07)	15	7K	58M
1383/03/16	8,051	8,051	8,452	8,452	(0.01)	2	282	2M
1383/03/13	8,277	8,270	8,453	8,453	(0.2)	16	18K	147M
1383/03/12	8,397	8,300	8,470	8,470	(0.01)	8	2K	17M
1383/03/11	8,400	8,300	8,500	8,471	(0.05)	14	29K	248M
1383/03/10	8,520	8,475	8,600	8,475	0.0	10	6K	50M
1383/03/09	8,500	8,475	8,501	8,475	0.0	6	5K	39M
1383/03/06	8,520	8,475	8,550	8,475	0.0	8	3K	29M
1383/03/05	8,520	8,473	8,520	8,475	0.02	6	10K	85M
1383/03/04	8,500	8,473	8,700	8,473	1.35	37	92K	794M
1383/03/03	8,698	8,360	8,700	8,360	0.05	9	3K	28M
1383/03/02	8,022	8,022	8,700	8,356	(0.54)	24	38K	307M
1383/02/30	8,023	8,023	8,401	8,401	(0.52)	21	21K	170M
1383/02/29	8,097	8,093	8,445	8,445	(0.13)	7	6K	49M
1383/02/28	8,350	8,200	8,456	8,456	(0.09)	9	9K	74M
1383/02/27	8,480	8,400	8,480	8,464	(0.08)	18	26K	215M
1383/02/26	8,470	8,469	8,689	8,471	0.01	32	57K	487M
1383/02/23	8,471	8,470	8,471	8,470	0.0	2	8K	68M
1383/02/22	8,572	8,470	8,700	8,470	0.28	22	37K	314M
1383/02/21	8,641	8,446	8,642	8,446	0.21	10	20K	175M
1383/02/20	8,382	8,382	8,776	8,428	0.74	37	49K	424M
1383/02/19	8,365	8,365	8,600	8,366	0.01	8	2K	17M
1383/02/16	8,709	8,365	8,712	8,365	0.81	33	35K	301M
1383/02/15	8,645	8,298	8,645	8,298	0.74	27	34K	289M
1383/02/14	8,412	8,237	8,584	8,237	0.75	30	36K	310M
1383/02/13	8,412	8,176	8,440	8,176	0.32	22	20K	172M
1383/02/12	8,201	8,150	8,500	8,150	0.25	12	13K	113M
1383/02/09	8,131	8,130	8,131	8,130	4.98	156	317K	3B
1383/02/08	8,129	7,744	8,129	7,744	0.03	4	1K	11M
1383/02/07	7,608	7,600	8,096	7,742	2.20	19	36K	280M
1382/12/25	7,570	7,570	7,600	7,575	(0.01)	11	8K	64M
1382/12/24	7,575	7,575	7,576	7,576	(0.01)	2	946	7M
1382/12/23	7,574	7,574	7,578	7,577	(0.01)	5	1K	9M
1382/12/20	7,600	7,250	7,600	7,578	(0.34)	11	14K	101M
1382/12/19	7,604	7,604	7,604	7,604	(5.0)	52	224K	2B
1382/12/18	7,613	7,613	8,004	8,004	(0.11)	5	3K	26M
1382/12/17	7,800	7,800	8,094	8,013	(2.4)	37	138K	1B
1382/12/16	8,096	8,096	8,210	8,210	(3.66)	14	113K	915M
1382/12/13	8,208	8,208	8,522	8,522	(1.35)	8	42K	343M
1382/12/10	8,222	8,222	8,639	8,639	(0.17)	3	5K	41M
1382/12/09	8,237	8,237	8,654	8,654	(0.18)	3	6K	45M
1382/12/06	8,251	8,251	8,670	8,670	(0.17)	3	5K	41M
1382/12/05	8,255	8,255	8,685	8,685	(0.05)	3	1K	11M
1382/12/04	8,337	8,337	8,689	8,689	(0.98)	4	30K	250M
1382/12/03	8,393	8,393	8,775	8,775	(0.67)	4	21K	173M
1382/12/02	8,834	8,834	8,834	8,834	(4.99)	53	271K	2B
1382/11/28	9,153	9,153	9,298	9,298	(0.01)	4	330	3M
1382/11/26	9,293	9,290	9,300	9,299	1.26	4	1K	9M
1382/10/27	9,138	9,000	9,183	9,183	(0.31)	18	36K	331M
1382/10/24	9,162	9,144	9,212	9,212	(0.17)	15	30K	276M
1382/10/23	9,200	9,178	9,228	9,228	(0.08)	11	24K	223M
1382/10/22	9,236	9,226	9,236	9,235	(0.02)	6	24K	219M
1382/10/21	9,289	8,999	9,290	9,237	(1.09)	26	76K	697M
1382/10/20	9,178	9,178	9,339	9,339	(0.36)	22	27K	249M
1382/10/17	9,150	8,915	9,373	9,373	(0.12)	7	7K	60M
1382/10/16	9,368	9,340	9,384	9,384	(0.07)	23	424K	4B
1382/10/15	9,375	9,372	9,391	9,391	(0.01)	9	4K	34M
1382/10/14	9,451	9,392	9,451	9,392	0.06	34	31K	295M
1382/10/13	9,378	9,378	9,495	9,386	0.09	19	20K	191M
1382/10/10	9,371	9,371	9,420	9,378	0.09	11	28K	264M
1382/10/09	9,340	9,335	9,400	9,370	(0.04)	23	26K	241M
1382/10/08	9,370	9,368	9,465	9,374	0.06	8	14K	133M
1382/10/07	9,369	9,367	9,371	9,368	0.0	17	8K	72M
1382/10/06	9,368	9,368	9,374	9,368	0.0	14	16K	151M
1382/10/03	9,350	9,350	9,499	9,368	0.04	15	13K	123M
1382/10/02	9,369	9,340	9,369	9,364	(0.05)	10	32K	295M
1382/10/01	9,370	9,360	9,370	9,369	(0.01)	19	15K	138M
1382/09/30	9,406	9,370	9,450	9,370	0.04	14	14K	135M
1382/09/26	9,300	9,299	9,406	9,366	(0.43)	20	296K	3B
1382/09/25	9,400	9,400	9,480	9,406	0.06	28	22K	206M
1382/09/24	9,404	9,369	9,404	9,400	(0.04)	18	36K	336M
1382/09/23	9,214	9,213	9,450	9,404	(0.15)	27	1M	10B
1382/09/22	9,424	9,210	9,492	9,418	(0.06)	11	10K	97M
1382/09/19	9,423	9,421	9,500	9,424	0.01	8	13K	118M
1382/09/18	9,426	9,423	9,432	9,423	0.01	23	32K	300M
1382/09/17	9,293	9,293	9,601	9,422	0.71	44	1M	11B
1382/09/16	9,063	9,027	9,356	9,356	(1.54)	29	49K	440M
1382/09/15	9,605	9,063	9,610	9,502	0.24	22	42K	402M
1382/09/12	9,500	9,479	9,829	9,479	1.26	25	1M	10B
1382/09/11	9,646	9,361	9,646	9,361	1.89	26	59K	564M
1382/09/10	9,550	9,187	9,550	9,187	1.00	23	31K	297M
1382/09/09	9,399	9,096	9,399	9,096	1.61	28	50K	470M
1382/09/08	9,373	8,952	9,373	8,952	0.28	10	9K	86M
1382/09/04	9,328	8,927	9,328	8,927	0.48	18	15K	141M
1382/09/03	9,298	8,884	9,298	8,884	0.32	13	10K	92M
1382/09/02	9,143	8,856	9,275	8,856	0.24	20	8K	71M
1382/09/01	9,143	8,835	9,143	8,835	1.46	36	45K	414M
1382/08/28	9,142	8,708	9,142	8,708	0.01	2	490	4M
1382/08/27	9,063	8,707	9,063	8,707	0.87	8	27K	244M
1382/08/26	8,889	8,632	9,021	8,632	0.47	17	16K	146M
1382/08/24	8,852	8,592	8,870	8,592	0.46	21	20K	179M
1382/08/21	8,751	8,553	8,850	8,553	1.45	32	59K	512M
1382/08/20	8,728	8,431	8,728	8,431	1.42	34	44K	386M
1382/08/19	8,667	8,313	8,667	8,313	0.70	32	23K	203M
1382/08/18	8,561	8,255	8,561	8,255	1.24	29	39K	330M
1382/08/17	8,480	8,154	8,480	8,154	0.95	22	29K	250M
1382/08/14	8,410	8,077	8,410	8,077	0.84	18	26K	220M
1382/08/13	7,756	7,702	8,500	8,010	(57.5)	16	11K	90M
1382/06/22	18,898	18,848	19,395	18,848	0.0	31	6M	108B
1382/06/18	18,838	18,838	18,850	18,848	0.0	29	6M	108B
1382/06/17	18,848	18,847	18,851	18,848	0.0	28	17K	315M
1382/06/16	19,789	18,848	19,789	18,848	0.0	49	6M	110B
1382/06/15	19,790	18,848	19,790	18,848	0.0	37	6M	113B
1382/06/12	19,500	18,848	19,790	18,848	0.0	38	28K	563M
1382/06/11	19,526	18,848	19,790	18,848	0.0	25	6M	119B
1382/06/10	19,500	18,848	19,541	18,848	0.0	38	25K	493M
1382/06/09	18,900	18,848	19,500	18,848	0.0	15	22K	429M
1382/06/08	19,007	18,750	19,007	18,848	4.12	92	1M	26B
1382/06/05	19,007	18,102	19,007	18,102	0.0	49	1M	23B
1382/06/04	18,000	18,000	18,500	18,102	(2.34)	153	1M	20B
1382/04/01	17,702	17,702	18,559	18,535	4.85	73	59K	1B
1382/03/31	18,600	17,675	18,600	17,677	(4.96)	8	10K	172M
1382/03/28	18,887	18,600	18,887	18,600	(2.99)	7	5K	94M
1382/03/27	18,850	18,850	19,175	19,174	(0.01)	24	42K	793M
1382/03/26	18,550	18,199	19,477	19,175	3.36	33	63K	1B
1382/03/25	19,000	18,551	19,000	18,551	(5.0)	6	4K	82M
1382/03/24	20,377	19,527	20,377	19,527	(4.28)	11	27K	550M
1382/03/21	19,521	19,521	20,492	20,400	4.52	19	12K	239M
1382/03/20	19,000	19,000	19,517	19,517	5.00	30	49K	950M
1382/03/19	17,900	17,900	18,588	18,588	5.00	30	45K	830M
1382/03/18	17,633	17,410	17,728	17,703	0.41	74	58K	1B
1382/03/17	18,200	17,600	18,200	17,630	(3.25)	40	35K	622M
1382/03/13	19,000	18,221	19,001	18,222	(4.98)	39	53K	985M
1382/03/12	19,177	18,524	19,290	19,178	3.52	47	36K	688M
1382/03/11	19,296	18,526	19,296	18,526	(5.0)	20	24K	440M
1382/03/10	19,900	19,501	20,000	19,501	(4.46)	44	32K	639M
1382/03/07	19,783	19,783	20,500	20,412	(1.98)	39	25K	497M
1382/03/06	20,824	20,824	20,824	20,824	(1.0)	5	1K	25M
1382/03/05	21,034	21,034	21,034	21,034	(1.0)	3	1K	31M
1382/03/04	21,246	21,246	21,246	21,246	(1.0)	1	217	5M
1382/03/03	21,460	21,460	21,460	21,460	(1.0)	6	4K	87M
1382/02/31	21,676	21,676	21,676	21,676	(1.0)	1	174	4M
1382/02/28	21,894	21,894	21,894	21,894	(1.0)	6	3K	72M
1382/02/27	22,115	22,115	22,115	22,115	(1.0)	38	26K	579M
1382/02/24	22,338	22,338	22,338	22,338	(1.0)	13	5K	112M
1382/02/23	22,764	22,563	22,764	22,563	(1.0)	4	1K	23M
1382/02/22	22,866	22,790	22,866	22,790	(0.33)	17	9K	209M
1382/02/21	22,860	22,860	22,999	22,866	0.03	24	11K	242M
1382/02/20	23,088	22,639	23,089	22,860	0.0	48	107K	2B
1382/02/17	22,859	22,642	22,861	22,861	0.98	17	15K	351M
1382/02/16	22,638	22,413	22,641	22,639	0.0	35	148K	3B
1382/02/15	22,861	22,638	22,861	22,639	0.02	76	175K	4B
1382/02/14	22,635	22,635	22,635	22,635	1.00	5	11K	260M
1382/02/13	22,411	22,411	22,411	22,411	1.00	6	3K	72M
1382/02/07	22,220	22,002	22,220	22,190	0.86	72	75K	2B
1382/02/06	21,725	21,725	22,165	22,000	0.26	84	75K	2B
1382/02/02	21,944	21,944	21,944	21,944	(1.0)	6	3K	62M
1382/02/01	22,165	22,165	22,165	22,165	(1.0)	14	8K	183M
1382/01/31	22,388	22,388	22,391	22,388	(1.0)	21	13K	295M
1382/01/30	22,842	22,614	22,842	22,614	(1.0)	34	18K	403M
1382/01/27	23,072	22,842	23,302	22,842	(1.0)	50	70K	2B
1382/01/26	23,370	23,072	23,386	23,072	(1.0)	48	37K	857M
1382/01/25	23,200	23,200	23,399	23,305	(0.4)	18	8K	189M
1382/01/24	23,398	23,396	23,402	23,399	0.03	56	76K	2B
1382/01/23	22,941	22,941	23,403	23,392	0.95	37	29K	671M
1382/01/20	23,172	23,172	23,172	23,172	(1.0)	56	69K	2B
1382/01/19	23,406	23,406	23,406	23,406	(1.0)	1	1K	23M
1382/01/18	23,642	23,642	23,642	23,642	(1.0)	9	14K	339M
1382/01/17	24,129	23,657	24,129	23,880	(0.05)	29	25K	592M
1382/01/16	23,655	23,655	23,891	23,891	1.00	28	14K	343M
1382/01/11	23,891	23,655	23,891	23,655	0.0	129	162K	4B
1382/01/10	23,655	23,655	23,655	23,655	1.00	30	17K	402M
1382/01/09	23,421	23,421	23,421	23,421	1.00	4	3K	66M
1382/01/06	23,189	22,960	23,190	23,190	0.98	16	7K	158M
1382/01/05	22,964	22,964	22,964	22,964	1.00	1	1K	23M
1381/12/28	22,287	22,287	22,737	22,737	1.00	29	18K	407M
1381/12/27	22,512	22,512	22,512	22,512	(1.0)	18	16K	359M
1381/12/26	22,739	22,739	22,739	22,739	(1.0)	6	3K	76M
1381/12/25	22,968	22,968	22,968	22,968	(1.0)	4	4K	94M
1381/12/24	23,200	23,200	23,200	23,200	(1.0)	15	8K	180M
1381/12/21	23,434	23,434	23,434	23,434	(1.0)	18	11K	254M
1381/12/20	23,670	23,670	23,670	23,670	(1.0)	3	1K	24M
1381/12/19	23,909	23,909	23,909	23,909	(1.0)	10	6K	149M
1381/12/18	24,150	24,150	24,150	24,150	(1.0)	5	1K	24M
1381/12/17	24,393	24,393	24,393	24,393	(1.0)	2	642	16M
1381/12/14	24,639	24,639	24,639	24,639	(1.0)	2	1K	25M
1381/12/13	24,887	24,887	24,887	24,887	(1.0)	9	2K	50M
1381/12/12	25,138	25,138	25,138	25,138	(1.0)	2	1K	25M
1381/12/11	25,391	25,391	25,391	25,391	(1.0)	1	803	20M
1381/12/10	25,647	25,647	25,647	25,647	(1.0)	2	542	14M
1381/12/07	25,906	25,906	25,906	25,906	(1.0)	2	574	15M
1381/12/06	26,167	26,167	26,167	26,167	(1.0)	4	2K	58M
1381/12/05	26,431	26,431	26,431	26,431	(1.0)	3	150K	4B
1381/12/04	26,600	26,431	26,697	26,697	0.0	48	83K	2B
1381/12/03	26,697	26,431	26,797	26,697	0.01	42	48K	1B
1381/11/30	26,700	26,485	26,753	26,695	0.77	26	25K	660M
1381/11/29	26,400	26,400	26,623	26,491	0.50	61	179K	5B
1381/11/28	25,914	25,914	26,432	26,360	0.71	72	67K	2B
1381/11/27	26,175	26,175	26,175	26,175	(1.0)	22	29K	752M
1381/11/26	26,439	26,439	26,439	26,439	(1.0)	4	1K	26M
1381/11/21	26,706	26,706	26,706	26,706	(1.0)	3	1K	27M
1381/11/20	26,975	26,975	26,975	26,975	(1.0)	8	2K	59M
1381/11/19	27,247	27,247	27,247	27,247	(1.0)	22	21K	579M
1381/11/16	27,797	27,522	27,797	27,522	(1.0)	20	16K	447M
1381/11/15	27,800	27,789	28,066	27,799	0.04	78	46K	1B
1381/11/14	27,514	27,239	27,789	27,789	1.00	263	286K	8B
1381/11/13	27,514	27,514	27,514	27,514	1.00	6	2K	58M
1381/11/12	27,242	27,242	27,242	27,242	1.00	1	2K	54M
1381/11/09	26,973	26,973	26,973	26,973	1.00	4	1K	27M
1381/11/08	26,706	26,706	26,706	26,706	1.00	3	1K	37M
1381/11/07	26,442	26,442	26,442	26,442	1.00	4	2K	47M
1381/11/06	26,181	26,181	26,181	26,181	1.00	5	2K	58M
1381/11/05	25,922	25,922	25,922	25,922	1.00	8	5K	128M
1381/11/02	25,666	25,666	25,666	25,666	1.00	12	9K	225M
1381/11/01	25,412	25,412	25,412	25,412	1.00	8	3K	64M
1381/10/29	25,161	25,161	25,161	25,161	1.00	11	3K	65M
1381/10/28	24,912	24,912	24,912	24,912	1.00	7	3K	65M
1381/10/25	24,666	24,666	24,666	24,666	1.00	6	1K	25M
1381/10/24	24,422	24,422	24,422	24,422	1.00	3	2K	49M
1381/10/23	26,000	24,181	30,000	24,181	(66.64)	84	91K	2B
1381/10/10	72,830	72,480	72,853	72,480	(0.48)	57	13K	962M
1381/10/08	72,109	71,997	72,830	72,830	1.00	80	33K	2B
1381/10/07	72,109	71,396	72,109	72,109	1.00	31	19K	1B
1381/10/04	71,396	70,690	71,396	71,396	1.00	44	22K	2B
1381/10/03	70,690	70,689	70,690	70,690	1.00	72	65K	5B
1381/10/02	68,613	68,613	69,991	69,991	1.00	86	72K	5B
1381/10/01	69,299	69,299	69,299	69,299	1.00	28	6K	404M
1381/09/30	68,613	68,613	68,613	68,613	1.00	17	12K	798M
1381/09/27	67,934	67,934	67,934	67,934	1.00	8	2K	131M
1381/09/26	67,262	67,262	67,262	67,262	1.00	35	10K	673M
1381/09/12	66,597	66,597	66,597	66,597	1.00	36	5K	362M
1381/09/11	65,938	65,938	65,938	65,938	1.00	38	11K	728M
1381/09/10	63,250	63,250	65,286	65,286	4.88	17	4K	270M
1381/09/02	62,119	62,119	62,250	62,250	0.21	23	8K	485M
1381/08/29	61,900	61,900	62,119	62,119	1.00	31	10K	640M
1381/08/28	61,504	61,504	61,504	61,504	0.0	7	1K	74M
1381/08/27	62,117	61,503	62,117	61,503	0.0	34	362K	22B
1381/08/26	61,370	61,348	61,600	61,503	0.27	29	13K	770M
1381/08/25	60,124	60,124	61,338	61,338	1.00	90	307K	19B
1381/08/22	60,731	60,731	60,731	60,731	(1.0)	1	1K	61M
1381/08/21	61,344	61,344	61,344	61,344	(1.0)	4	1K	64M
1381/08/20	61,993	61,963	61,993	61,963	(1.0)	3	1K	63M
1381/08/19	63,851	62,588	63,852	62,588	(1.0)	15	405K	26B
1381/08/18	63,235	61,993	63,235	63,220	0.98	44	18K	1B
1381/08/15	62,609	62,609	62,609	62,609	1.00	2	1K	63M
1381/08/14	61,990	61,990	61,990	61,990	1.00	22	5K	334M
1381/08/13	61,000	61,000	61,377	61,377	1.00	9	2K	153M
1381/08/12	60,695	60,695	60,771	60,770	0.13	11	3K	203M
1381/08/11	60,748	60,499	60,748	60,692	0.91	104	89K	5B
1381/08/08	60,147	60,147	60,147	60,147	1.00	17	4K	246M
1381/08/07	59,552	59,552	59,552	59,552	1.00	3	2K	119M
1381/08/06	58,963	58,963	58,963	58,963	1.00	2	2K	118M
1381/08/05	58,380	58,380	58,380	58,380	1.00	2	2K	117M
1381/08/04	57,230	57,230	57,802	57,802	1.00	8	4K	254M
1381/08/01	57,200	56,700	57,268	57,230	(0.07)	48	30K	2B
1381/07/29	57,415	57,272	57,421	57,272	0.0	19	4K	242M
1381/07/28	57,272	56,704	57,272	57,271	1.00	25	11K	649M
1381/07/27	55,510	55,288	56,706	56,705	0.0	78	54K	3B
1381/07/23	56,705	56,705	56,705	56,705	(2.5)	1	1K	57M
1381/07/22	58,158	58,158	58,158	58,158	(2.5)	2	2K	116M
1381/07/21	59,649	59,649	59,649	59,649	(2.5)	7	3K	163M
1381/07/20	61,178	61,178	61,178	61,178	(2.5)	7	8K	463M
1381/07/17	62,746	62,746	62,746	62,746	(1.0)	6	6K	363M
1381/07/16	63,379	63,379	63,379	63,379	(1.0)	13	10K	643M
1381/07/15	63,379	63,379	64,019	64,019	1.01	12	3K	215M
1381/07/14	63,379	63,379	63,379	63,379	(1.0)	2	5K	317M
1381/07/10	64,019	64,019	64,019	64,019	(1.0)	2	5K	320M
1381/07/09	64,665	64,665	64,665	64,665	(1.0)	8	7K	468M
1381/07/08	65,318	65,318	65,318	65,318	(1.0)	10	13K	849M
1381/07/07	65,977	65,977	65,977	65,977	(1.0)	4	5K	330M
1381/07/06	66,856	66,643	66,856	66,643	(1.0)	4	5K	340M
1381/07/03	67,316	67,316	67,316	67,316	(1.0)	3	1K	74M
1381/07/02	68,000	67,509	68,000	67,995	(0.29)	5	7K	459M
1381/07/01	68,199	68,190	68,199	68,190	(0.01)	18	4K	273M
1381/06/31	68,199	68,198	68,199	68,199	0.0	11	3K	223M
1381/06/27	68,199	68,199	68,199	68,199	1.00	75	28K	2B
1381/06/26	67,524	67,524	67,524	67,524	1.00	6	10K	656M
1381/06/25	66,856	66,856	66,856	66,856	1.00	46	160K	11B
1381/06/24	66,195	66,195	66,195	66,195	1.00	7	1K	86M
1381/06/23	65,540	65,540	65,540	65,540	1.00	8	1K	66M
1381/06/20	64,302	64,302	64,892	64,892	1.00	7	2K	103M
1381/06/19	63,479	63,479	64,250	64,250	0.20	40	18K	1B
1381/06/18	64,120	64,120	64,121	64,120	(1.0)	18	11K	711M
1381/06/17	65,426	64,767	65,483	64,767	(1.0)	77	306K	20B
1381/06/16	65,403	65,399	66,054	65,421	0.03	57	32K	2B
1381/06/13	65,400	65,389	65,400	65,400	1.00	73	56K	4B
1381/06/12	64,753	64,753	64,753	64,753	1.00	2	3K	182M
1381/06/11	64,112	64,112	64,112	64,112	1.00	8	1K	68M
1381/06/10	63,478	63,478	63,478	63,478	1.00	5	1K	79M
1381/06/04	62,850	62,850	62,850	62,850	1.00	11	4K	233M
1381/06/03	62,228	62,228	62,228	62,228	1.00	3	2K	125M
1381/06/02	61,612	61,612	61,612	61,612	1.00	23	10K	594M
1381/05/30	60,300	60,300	61,002	61,002	1.00	36	15K	887M
1381/05/29	60,610	60,300	60,610	60,399	(0.3)	37	20K	1B
1381/05/28	60,899	60,552	60,900	60,582	(0.52)	27	18K	1B
1381/05/27	61,061	60,500	61,061	60,900	(0.28)	52	38K	2B
1381/05/26	62,450	60,000	62,515	61,071	0.13	98	49K	3B
1381/05/23	60,994	60,994	60,994	60,994	2.50	23	25K	2B
1381/05/22	59,507	59,507	59,507	59,507	2.50	54	22K	1B
1381/05/20	58,056	58,056	58,056	58,056	2.50	13	4K	238M
1381/05/14	56,640	56,639	56,640	56,640	2.50	39	13K	755M
1381/05/13	55,257	55,255	55,259	55,259	0.01	13	10K	573M
1381/05/12	55,255	53,908	55,255	55,255	2.50	160	142K	8B
1381/05/09	53,908	53,908	53,908	53,908	2.50	46	29K	2B
1381/05/07	52,594	52,594	52,594	52,594	2.50	3	5K	268M
1381/05/06	51,312	51,312	51,312	51,312	2.50	7	6K	304M
1381/05/01	49,998	41,000	60,000	50,061	8.83	111	124K	6B
1381/04/12	45,840	45,600	46,000	45,999	0.33	94	65K	3B
1381/04/11	45,992	44,843	45,992	45,846	(0.32)	63	24K	1B
1381/04/10	46,007	45,992	47,141	45,992	0.0	117	123K	6B
1381/04/09	45,992	45,992	45,992	45,992	2.50	4	2K	92M
1381/04/08	44,871	44,871	44,871	44,871	2.50	10	5K	224M
1381/04/05	43,777	43,777	43,777	43,777	2.50	7	5K	219M
1381/04/04	42,710	42,710	42,710	42,710	1.00	7	1K	60M
1381/04/01	42,288	42,288	42,288	42,288	1.00	2	5K	205M
1381/03/29	41,870	41,870	41,870	41,870	1.00	3	7K	293M
1381/03/28	41,456	41,456	41,456	41,456	1.00	7	5K	222M
1381/03/27	41,046	41,046	41,046	41,046	1.00	10	5K	206M
1381/03/26	40,628	40,628	40,993	40,640	0.13	8	10K	396M
1381/03/22	40,588	40,588	40,588	40,588	1.00	11	5K	221M
1381/03/21	40,187	40,187	40,187	40,187	1.00	4	5K	201M
1381/03/20	39,790	39,790	39,790	39,790	1.00	41	92K	4B
1381/03/19	39,397	39,390	39,397	39,397	1.00	13	7K	262M
1381/03/18	38,910	38,910	39,008	39,007	0.37	16	13K	498M
1381/03/13	39,000	38,856	39,010	38,863	0.03	25	18K	714M
1381/03/12	39,197	38,850	39,197	38,850	0.03	20	7K	274M
1381/03/11	39,150	38,839	39,227	38,839	0.0	31	29K	1B
1381/03/08	38,841	38,835	38,841	38,839	0.06	13	5K	193M
1381/03/07	39,150	38,800	39,150	38,815	0.04	37	83K	3B
1381/03/06	38,986	38,800	38,986	38,800	0.0	31	17K	661M
1381/03/05	38,600	38,600	38,800	38,800	0.52	8	6K	243M
1381/03/04	38,603	38,600	38,800	38,600	0.0	39	131K	5B
1381/03/01	38,860	38,511	38,880	38,600	0.26	31	21K	796M
1381/02/31	38,879	38,500	38,881	38,500	0.01	11	32K	1B
1381/02/30	38,116	38,116	38,498	38,498	1.00	13	4K	153M
1381/02/29	38,503	38,117	38,503	38,117	(1.0)	23	11K	418M
1381/02/28	38,876	38,500	38,876	38,502	0.03	89	79K	3B
1381/02/25	38,876	38,492	38,876	38,492	0.0	71	192K	7B
1381/02/24	38,492	38,492	38,492	38,492	1.00	29	50K	2B
1381/02/22	38,111	38,111	38,111	38,111	1.00	65	85K	3B
1381/02/18	37,734	37,734	37,734	37,734	1.00	62	66K	2B
1381/02/17	37,361	37,361	37,361	37,361	1.00	20	50K	2B
1381/02/16	36,992	36,992	36,992	36,992	1.00	27	100K	4B
1381/02/15	36,626	36,626	36,626	36,626	1.00	74	100K	4B
1381/02/14	36,264	36,264	36,264	36,264	1.00	46	100K	4B
1381/02/11	35,905	35,580	35,905	35,905	1.00	23	311K	11B
1381/01/31	35,550	35,550	35,550	35,550	0.0	1	30	1M
1381/01/28	35,355	35,305	35,550	35,550	0.84	8	20K	708M
1381/01/27	35,255	35,255	35,255	35,255	1.00	14	10K	335M
1381/01/24	34,900	34,900	34,906	34,906	0.04	3	3K	115M
1381/01/21	34,560	34,555	34,893	34,893	1.00	26	8K	283M
1381/01/20	34,532	34,532	34,548	34,548	0.08	2	490	17M
1381/01/18	34,522	34,521	34,522	34,521	0.06	2	600	21M
1381/01/11	34,500	34,500	34,500	34,500	0.0	1	5K	157M
1381/01/10	34,500	34,500	34,500	34,500	(0.01)	16	5K	183M
1381/01/06	34,504	34,503	34,504	34,503	1.00	13	12K	411M
1380/12/28	34,163	34,163	34,163	34,163	1.00	20	8K	284M
1380/12/27	33,825	33,825	33,825	33,825	1.00	5	2K	68M
1380/12/26	33,491	33,491	33,491	33,491	1.00	4	4K	117M
1380/12/25	33,160	33,160	33,160	33,160	1.00	2	3K	99M
1380/12/22	32,832	32,832	32,832	32,832	1.00	1	3K	98M
1380/12/20	32,507	32,507	32,507	32,507	1.00	3	2K	63M
1380/12/19	32,186	32,186	32,186	32,186	1.00	6	24K	772M
1380/12/18	31,868	31,868	31,868	31,868	1.00	3	2K	50M
1380/12/15	31,553	31,553	31,553	31,553	1.00	33	88K	3B
1380/12/14	31,241	31,241	31,241	31,241	1.00	28	100K	3B
1380/12/13	30,932	30,932	30,932	30,932	1.00	33	120K	4B
1380/12/11	30,626	30,626	30,626	30,626	1.00	19	100K	3B
1380/12/08	30,323	30,323	30,323	30,323	1.00	16	101K	3B
1380/12/07	30,023	29,731	30,023	30,023	1.00	15	101K	3B
1380/12/06	29,726	29,726	29,726	29,726	0.0	2	600	18M
1380/12/05	29,720	29,720	29,726	29,726	0.0	11	3K	85M
1380/12/01	29,726	29,726	29,726	29,726	0.0	5	500	15M
1380/11/30	29,727	29,270	29,727	29,726	1.56	12	2K	54M
1380/11/07	29,270	29,270	29,270	29,270	0.0	6	3K	89M
1380/11/06	29,270	29,270	29,331	29,270	0.10	11	52K	2B
1380/11/03	29,190	29,190	29,240	29,240	0.14	13	58K	2B
1380/11/01	29,100	29,100	29,200	29,200	0.34	12	55K	2B
1380/10/30	29,101	29,101	29,101	29,101	(0.34)	6	2K	60M
1380/10/29	29,251	29,199	29,251	29,199	(0.45)	2	800	23M
1380/10/26	29,331	29,331	29,331	29,331	0.0	2	580	17M
1380/10/25	29,361	29,331	29,361	29,331	0.0	10	51K	1B
1380/10/24	29,331	29,331	29,332	29,331	0.0	3	494	14M
1380/10/23	29,331	29,331	29,333	29,332	0.01	4	1K	35M
1380/10/18	29,330	29,328	29,330	29,330	0.0	16	7K	203M
1380/10/16	29,248	29,248	29,330	29,330	0.28	7	52K	2B
1380/10/15	29,247	29,247	29,247	29,247	(0.11)	1	800	23M
1380/10/11	29,280	29,280	29,280	29,280	0.0	1	600	18M
1380/10/10	29,525	29,280	29,525	29,280	0.14	9	51K	1B
1380/10/09	29,240	29,240	29,240	29,240	0.02	5	50K	1B
1380/10/08	29,218	29,218	29,234	29,234	(0.05)	2	1K	39M
1380/10/05	29,250	29,250	29,250	29,250	0.14	2	600	18M
1380/10/04	29,480	29,208	29,480	29,208	0.03	5	3K	82M
1380/09/28	29,199	29,199	29,199	29,199	0.0	1	1K	29M
1380/09/27	29,484	29,197	29,484	29,199	0.02	7	16K	468M
1380/09/26	29,778	29,193	29,778	29,193	(0.99)	10	9K	256M
1380/09/24	29,201	29,201	29,484	29,484	1.00	5	6K	181M
1380/09/20	29,193	29,193	29,193	29,193	0.02	1	280	8M
1380/09/14	29,186	29,186	29,186	29,186	(0.73)	1	1K	29M
1380/09/13	29,400	29,400	29,400	29,400	0.17	1	1K	29M
1380/09/12	29,300	29,300	29,350	29,350	0.61	3	2K	59M
1380/09/11	29,171	29,171	29,171	29,171	0.01	2	1K	29M
1380/09/10	29,169	29,169	29,169	29,169	0.01	2	1K	29M
1380/09/06	29,695	29,166	29,695	29,166	(0.96)	8	4K	106M
1380/09/05	29,449	29,449	29,449	29,449	1.00	7	5K	135M
1380/09/03	29,158	29,158	29,158	29,158	0.06	1	155	5M
1380/08/27	29,145	29,141	29,145	29,141	0.0	2	900	26M
1380/08/26	29,144	29,140	29,145	29,141	0.01	11	8K	233M
1380/08/23	29,139	29,139	29,139	29,139	0.02	1	600	17M
1380/08/20	29,132	29,132	29,132	29,132	0.0	2	721	21M
1380/08/19	29,132	29,132	29,132	29,132	0.06	1	500	15M
1380/08/09	29,115	29,114	29,115	29,115	0.0	7	3K	88M
1380/08/08	29,114	29,114	29,114	29,114	0.0	3	2K	52M
1380/08/07	29,114	29,114	29,116	29,114	0.0	7	3K	91M
1380/08/06	29,114	29,113	29,114	29,114	0.01	4	1K	38M
1380/08/05	29,112	29,112	29,112	29,112	0.02	2	800	23M
1380/08/02	29,105	29,105	29,105	29,105	0.02	4	2K	48M
1380/08/01	29,104	29,100	29,104	29,100	(0.02)	6	5K	154M
1380/07/30	29,106	29,105	29,106	29,105	0.0	9	3K	84M
1380/07/29	28,813	28,813	29,104	29,104	0.0	31	14K	419M
1380/07/28	29,104	29,104	29,104	29,104	(1.0)	1	1K	29M
1380/07/25	29,397	29,397	29,397	29,397	(1.0)	2	817	24M
1380/07/24	29,693	29,693	29,693	29,693	(1.0)	8	3K	89M
1380/07/15	30,130	29,846	30,130	29,992	(0.51)	6	4K	124M
1380/07/14	30,150	30,147	30,150	30,147	0.0	2	132	4M
1380/07/11	30,147	30,147	30,268	30,147	(0.5)	4	950	29M
1380/07/07	30,299	30,299	30,299	30,299	0.0	5	2K	54M
1380/07/04	30,300	30,300	30,310	30,300	(0.01)	11	3K	82M
1380/07/02	30,305	30,302	30,305	30,302	0.0	4	5K	152M
1380/06/31	30,302	30,302	30,302	30,302	0.01	1	1K	30M
1380/06/28	30,004	30,004	30,300	30,300	0.99	6	8K	242M
1380/06/27	29,998	29,998	30,004	30,004	0.0	12	10K	286M
1380/06/24	30,004	30,004	30,004	30,004	0.0	2	300	9M
1380/06/21	29,706	29,706	30,004	30,004	1.00	14	25K	754M
1380/06/20	29,707	29,420	29,707	29,707	1.00	3	12K	344M
1380/06/19	29,413	29,413	29,413	29,413	1.00	6	21K	612M
1380/06/17	29,122	29,122	29,122	29,122	1.00	5	26K	761M
1380/06/14	28,549	28,549	28,834	28,834	1.00	4	2K	70M
1380/06/13	28,550	28,549	28,550	28,549	0.0	3	650	19M
1380/06/12	28,214	28,214	28,550	28,550	0.92	9	4K	117M
1380/06/11	28,290	28,290	28,290	28,290	0.0	5	8K	229M
1380/06/10	28,289	28,289	28,290	28,290	0.0	6	2K	57M
1380/06/07	28,290	28,288	28,290	28,290	0.0	13	4K	106M
1380/06/06	28,290	28,011	28,290	28,290	1.00	6	2K	57M
1380/06/05	28,011	28,010	28,012	28,010	0.0	7	920	26M
1380/05/29	28,010	28,010	28,010	28,010	1.00	3	3K	84M
1380/05/28	27,733	27,733	27,733	27,733	1.00	5	1K	39M
1380/05/24	27,459	26,800	27,459	27,459	2.50	8	12K	320M
1380/05/23	26,790	26,790	26,790	26,790	2.50	15	44K	1B
1380/05/22	25,777	25,777	26,137	26,137	2.50	3	6K	160M
1380/05/21	23,000	23,000	25,500	25,500	6.82	16	7K	178M
1380/04/17	23,873	23,873	23,873	23,873	5.00	9	4K	103M
1380/04/16	22,737	22,737	22,737	22,737	5.00	23	27K	603M
1380/04/13	21,687	21,655	21,687	21,655	4.84	3	3K	61M
1380/03/09	20,655	20,655	20,655	20,655	1.00	6	1K	23M
1380/02/23	20,451	20,451	20,451	20,451	1.00	3	943	19M
1380/02/11	20,249	20,249	20,249	20,249	1.00	1	1K	20M
1380/02/03	20,000	20,000	20,049	20,049	1.00	4	800	16M
1380/02/02	19,851	19,851	19,851	19,851	0.31	1	350	7M
1380/01/28	19,789	19,789	19,789	19,789	0.0	1	400	8M
1380/01/27	19,784	19,784	19,789	19,789	0.03	2	3K	51M
1380/01/26	19,783	19,783	19,783	19,783	0.14	3	1K	29M
1380/01/22	19,701	19,701	19,755	19,755	1.20	5	10K	203M
1380/01/21	19,512	19,512	19,520	19,520	0.14	4	2K	41M
1380/01/19	19,497	19,492	19,497	19,492	0.01	9	5K	90M
1380/01/18	19,491	19,491	19,491	19,491	0.0	1	740	14M
1380/01/08	19,482	19,482	19,491	19,491	0.05	5	2K	41M