Name: سیمان بجنورد
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌ بجنورد
سبجنو(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	48,550	48,460	49,690	48,480	(2.94)	495	3M	124B
1405/06/28	51,980	49,820	51,980	49,950	(2.75)	428	1M	56B
1405/06/25	52,690	51,130	53,200	51,360	(2.56)	472	1M	64B
1405/06/24	52,750	52,240	53,810	52,710	(0.68)	390	1M	59B
1405/06/23	53,420	52,880	54,480	53,070	(2.12)	412	979K	52B
1405/06/22	53,200	53,200	55,100	54,220	1.33	510	1M	76B
1405/06/21	54,700	53,130	55,630	53,510	(2.16)	675	2M	124B
1405/06/18	56,000	53,770	56,370	54,690	(0.76)	388	1M	57B
1405/06/17	55,130	54,020	55,130	55,110	2.95	508	2M	133B
1405/06/16	53,530	53,530	53,530	53,530	2.98	193	1M	67B
1405/06/15	52,090	50,970	52,090	51,980	2.77	352	1M	76B
1405/06/14	50,000	50,000	50,590	50,580	2.97	197	1M	63B
1405/06/11	48,800	48,630	50,500	49,120	(2.01)	340	1M	61B
1405/06/10	50,500	47,580	50,520	50,130	2.20	650	4M	203B
1405/06/09	47,300	46,610	49,480	49,050	2.10	702	4M	174B
1405/06/08	48,640	47,770	48,640	48,040	1.61	619	2M	85B
1405/06/07	48,640	47,770	48,640	48,040	1.61	619	2M	85B
1405/06/04	47,290	46,710	47,290	47,280	2.96	223	980K	46B
1405/06/03	45,900	45,030	46,030	45,920	2.75	409	3M	131B
1405/06/02	44,800	44,420	45,490	44,690	(0.27)	216	603K	27B
1405/06/01	44,680	44,380	46,390	44,810	(2.05)	563	2M	74B
1405/05/31	44,060	44,060	46,360	45,750	1.06	302	861K	39B
1405/05/28	45,250	45,230	45,980	45,270	(2.9)	592	2M	77B
1405/05/27	48,700	46,510	48,890	46,620	(2.75)	1,033	2M	98B
1405/05/26	47,500	47,080	48,900	47,940	0.86	370	627K	30B
1405/05/25	47,510	47,480	48,450	47,530	(2.88)	577	2M	93B
1405/05/24	48,890	48,890	50,150	48,940	(2.9)	219	553K	27B
1405/05/21	52,050	50,190	52,050	50,400	(2.59)	533	1M	63B
1405/05/20	52,050	50,190	52,050	50,400	(2.59)	533	1M	63B
1405/05/19	52,030	49,480	52,030	51,740	1.85	212	305K	16B
1405/05/18	52,160	49,190	52,160	50,800	0.30	692	2M	121B
1405/05/17	50,650	50,560	50,650	50,650	2.99	1,296	2M	121B
1405/05/14	49,190	48,380	49,190	49,180	2.97	932	3M	150B
1405/05/13	46,450	46,450	47,830	47,760	2.84	290	1M	58B
1405/05/12	46,450	46,450	47,830	47,760	2.84	290	1M	58B
1405/05/11	45,120	45,120	46,470	46,440	2.93	240	956K	44B
1405/05/10	45,260	44,810	45,800	45,120	(0.31)	277	549K	25B
1405/05/07	45,000	45,000	45,890	45,260	1.55	2,108	2M	102B
1405/05/06	45,420	44,270	45,600	44,570	(2.32)	2,034	2M	102B
1405/05/05	47,500	45,270	47,500	45,630	(1.77)	758	2M	83B
1405/05/04	46,000	45,510	46,500	46,450	2.88	399	2M	71B
1405/05/03	46,350	43,970	46,500	45,150	0.0	443	1M	58B
1405/04/31	45,190	43,940	45,190	45,150	2.89	393	2M	100B
1405/04/30	43,880	43,880	43,880	43,880	2.98	90	694K	30B
1405/04/29	42,610	42,600	42,610	42,610	3.00	150	765K	33B
1405/04/28	40,120	40,000	41,980	41,370	1.50	803	2M	80B
1405/04/27	40,760	40,740	42,490	40,760	(2.93)	407	3M	107B
1405/04/24	42,020	41,510	42,020	41,990	2.92	508	3M	145B
1405/04/23	39,450	39,450	41,800	40,800	0.34	670	4M	144B
1405/04/22	40,660	40,660	40,660	40,660	(2.98)	209	1M	48B
1405/04/21	41,910	41,910	41,910	41,910	(2.99)	69	321K	13B
1405/04/20	45,600	43,120	45,600	43,200	(2.81)	381	2M	104B
1405/04/17	44,720	43,770	46,200	44,450	(1.48)	1,055	6M	288B
1405/04/16	45,690	44,860	45,900	45,120	0.45	673	2M	83B
1405/04/15	44,440	44,150	45,830	44,920	0.94	704	3M	134B
1405/04/14	44,440	44,150	45,830	44,920	0.94	704	3M	134B
1405/04/13	44,440	44,150	45,830	44,920	0.94	704	3M	134B
1405/04/10	44,440	44,150	45,830	44,920	0.94	704	3M	134B
1405/04/09	43,920	43,920	45,600	44,500	0.47	964	4M	173B
1405/04/08	44,150	43,880	46,500	44,290	(2.08)	833	4M	155B
1405/04/07	45,900	45,060	45,900	45,230	(2.63)	322	1M	62B
1405/04/06	47,210	45,780	48,080	46,450	(0.49)	768	3M	134B
1405/04/03	45,270	45,270	47,210	46,680	1.83	762	4M	208B
1405/04/01	45,840	45,840	45,840	45,840	(2.98)	675	3M	128B
1405/03/31	47,300	47,200	47,610	47,250	(2.88)	430	3M	155B
1405/03/30	50,010	48,180	50,850	48,650	(2.03)	883	7M	358B
1405/03/27	49,600	49,590	50,800	49,660	(2.86)	1,320	10M	507B
1405/03/26	51,170	49,690	51,170	51,120	2.90	1,260	23M	1T
1405/03/25	49,680	49,680	49,680	49,680	2.99	58	438K	22B
1405/03/24	47,500	47,500	48,920	48,240	29.05	1,653	32M	2T
1405/03/18	44,580	44,580	44,580	44,580	2.98	719	13M	566B
1405/03/16	43,290	43,290	43,290	43,290	3.00	3	20K	857M
1405/03/13	42,030	42,030	42,030	42,030	2.99	139	3M	118B
1405/03/12	40,810	40,810	40,810	40,810	2.98	107	2M	99B
1405/03/11	39,630	39,630	39,630	39,630	2.99	199	5M	210B
1405/03/10	38,480	38,480	38,480	38,480	3.00	128	5M	179B
1405/03/09	37,360	37,360	37,360	37,360	2.98	142	5M	171B
1405/03/06	36,280	36,280	36,280	36,280	2.98	136	3M	104B
1405/03/05	36,280	36,280	36,280	36,280	2.98	136	3M	104B
1405/03/04	35,230	35,230	35,230	35,230	2.98	99	2M	81B
1405/03/03	34,210	34,210	34,210	34,210	2.98	90	2M	52B
1405/03/02	33,220	33,220	33,220	33,220	2.98	29	653K	22B
1405/02/30	32,260	32,260	32,260	32,260	2.97	8	14K	456M
1405/02/29	31,330	31,330	31,330	31,330	2.99	44	475K	15B
1404/12/09	31,300	29,580	31,300	30,020	(1.31)	475	741K	22B
1404/12/06	30,470	29,840	30,470	30,420	2.74	130	449K	14B
1404/12/05	29,120	29,120	29,710	29,610	2.63	231	1M	31B
1404/12/04	28,880	28,450	28,880	28,850	2.89	162	514K	15B
1404/12/03	27,810	27,570	29,140	28,040	(1.34)	310	982K	28B
1404/12/02	29,500	28,410	29,500	28,420	(2.94)	153	557K	16B
1404/11/29	29,330	29,070	29,550	29,280	0.27	364	572K	17B
1404/11/28	29,730	28,910	29,730	29,200	1.04	334	353K	10B
1404/11/27	28,830	28,730	29,240	28,900	0.73	193	240K	7B
1404/11/26	29,530	28,530	29,530	28,690	(2.45)	824	2M	55B
1404/11/25	29,580	29,120	30,200	29,410	(0.03)	612	977K	29B
1404/11/21	29,700	29,000	30,450	29,420	(1.14)	1,271	2M	46B
1404/11/20	30,900	29,590	31,400	29,760	(2.43)	487	2M	63B
1404/11/19	30,600	29,710	30,600	30,500	2.66	381	3M	89B
1404/11/18	29,690	29,370	29,710	29,710	2.98	132	1M	44B
1404/11/14	29,470	28,500	29,470	28,850	0.77	404	528K	15B
1404/11/13	28,630	28,600	28,630	28,630	2.99	319	2M	69B
1404/11/12	27,440	27,410	29,070	27,800	(1.59)	672	2M	61B
1404/11/11	29,010	28,120	29,830	28,250	(2.52)	404	2M	51B
1404/11/08	29,000	28,860	29,750	28,980	(2.59)	635	3M	101B
1404/11/07	29,750	29,750	30,100	29,750	(3.0)	478	3M	76B
1404/11/06	30,670	30,670	30,670	30,670	(2.97)	127	776K	24B
1404/11/05	31,610	31,610	31,620	31,610	(2.98)	230	779K	25B
1404/11/04	34,270	32,400	34,270	32,580	(2.46)	992	5M	150B
1404/11/01	33,400	33,400	33,400	33,400	2.99	112	1M	39B
1404/10/30	32,570	31,790	32,580	32,430	2.50	741	3M	85B
1404/10/29	32,490	31,280	32,490	31,640	(0.16)	645	2M	54B
1404/10/28	31,640	31,400	31,710	31,690	2.92	976	2M	70B
1404/10/24	31,090	30,580	31,980	30,790	(1.38)	848	2M	56B
1404/10/23	31,960	31,010	32,290	31,220	(2.32)	2,177	2M	55B
1404/10/22	32,210	31,350	32,210	31,960	2.17	478	930K	30B
1404/10/21	31,090	31,090	32,560	31,280	(2.4)	1,577	5M	153B
1404/10/20	32,050	32,050	32,050	32,050	(3.0)	213	993K	32B
1404/10/17	34,000	32,970	34,000	33,040	(2.77)	1,197	5M	171B
1404/10/16	34,470	33,340	34,470	33,980	1.49	892	3M	94B
1404/10/15	34,180	33,050	34,230	33,480	0.66	994	3M	94B
1404/10/14	33,520	33,190	34,700	33,260	(2.78)	530	5M	176B
1404/10/10	34,200	34,200	34,950	34,210	(2.95)	3,079	10M	328B
1404/10/09	35,250	35,250	35,250	35,250	(3.0)	615	1M	42B
1404/10/08	36,340	36,340	36,340	36,340	(2.99)	208	1M	51B
1404/10/07	38,320	37,170	38,320	37,460	(2.22)	1,421	4M	155B
1404/10/06	38,320	37,890	38,320	38,310	2.96	1,910	13M	507B
1404/10/03	37,210	37,210	37,210	37,210	2.99	329	4M	166B
1404/10/02	35,380	35,250	36,210	36,130	2.76	859	5M	195B
1404/10/01	35,690	34,490	35,990	35,160	(0.59)	1,282	4M	134B
1404/09/30	35,500	34,910	36,090	35,370	0.65	1,071	3M	123B
1404/09/29	35,530	34,900	35,750	35,140	0.95	601	1M	48B
1404/09/26	35,260	34,690	35,330	34,810	0.37	300	559K	19B
1404/09/25	35,500	34,380	35,500	34,680	(1.17)	954	3M	87B
1404/09/24	36,390	34,760	36,390	35,090	(1.32)	1,136	2M	76B
1404/09/23	36,660	35,140	36,660	35,560	(0.28)	773	1M	36B
1404/09/22	36,400	35,360	36,400	35,660	0.31	449	1M	38B
1404/09/19	35,950	35,240	36,000	35,550	1.69	450	1M	38B
1404/09/18	35,420	34,730	35,800	34,960	(2.35)	1,517	4M	131B
1404/09/17	36,510	35,400	36,970	35,800	(0.97)	1,280	2M	59B
1404/09/16	37,220	35,800	37,440	36,150	(1.58)	1,225	2M	59B
1404/09/15	37,870	36,250	37,870	36,730	(1.71)	1,171	2M	88B
1404/09/12	37,770	36,870	37,810	37,370	1.80	527	1M	48B
1404/09/11	36,700	35,830	37,120	36,710	1.86	793	3M	95B
1404/09/10	36,950	35,560	36,950	36,040	0.17	1,349	4M	128B
1404/09/09	36,990	35,710	36,990	35,980	(2.25)	2,197	6M	208B
1404/09/08	36,810	36,810	37,890	36,810	(2.98)	3,834	8M	303B
1404/09/05	39,390	37,870	39,390	37,940	(2.82)	405	2M	57B
1404/09/04	38,550	38,550	39,700	39,040	0.64	1,140	3M	113B
1404/09/02	39,900	38,460	39,900	38,790	(2.14)	1,277	6M	227B
1404/09/01	39,660	39,130	39,660	39,640	2.93	1,521	18M	700B
1404/08/28	38,510	38,510	38,510	38,510	3.00	226	6M	238B
1404/08/27	37,390	37,390	37,390	37,390	2.97	126	3M	130B
1404/08/26	36,300	35,130	36,470	36,310	2.54	1,372	14M	501B
1404/08/25	35,390	34,690	35,420	35,410	2.97	746	6M	204B
1404/08/24	33,940	33,640	34,450	34,390	2.81	643	3M	106B
1404/08/21	33,500	33,500	34,230	33,450	0.39	166	201K	7B
1404/08/20	33,770	33,240	34,090	33,320	0.33	138	145K	5B
1404/08/19	33,650	32,750	34,300	33,210	(0.9)	787	2M	73B
1404/08/18	34,420	33,190	34,420	33,510	(1.06)	903	945K	32B
1404/08/17	34,230	33,710	34,250	33,870	0.50	517	852K	29B
1404/08/14	34,120	33,400	34,300	33,700	0.15	1,105	1M	39B
1404/08/13	33,780	33,450	33,960	33,650	(0.44)	616	917K	31B
1404/08/12	33,970	33,650	34,240	33,800	0.03	594	730K	25B
1404/08/11	33,750	33,500	34,340	33,790	0.36	407	555K	19B
1404/08/10	33,750	33,450	33,980	33,670	(0.21)	355	392K	13B
1404/08/07	34,750	33,450	34,750	33,740	(0.91)	550	988K	33B
1404/08/06	34,880	33,810	34,880	34,050	(0.23)	233	482K	16B
1404/08/05	35,450	33,800	35,450	34,130	(1.76)	1,245	3M	86B
1404/08/04	34,790	33,900	34,820	34,740	2.75	259	2M	81B
1404/08/03	33,810	33,790	33,810	33,810	2.99	445	6M	218B
1404/07/30	33,400	32,580	33,700	32,830	(0.7)	255	823K	27B
1404/07/29	33,990	32,310	34,070	33,060	(0.27)	112	767K	25B
1404/07/28	33,180	32,390	33,660	33,150	(0.09)	160	324K	11B
1404/07/27	33,690	32,750	33,690	33,180	(0.36)	190	423K	14B
1404/07/26	33,690	32,740	33,690	33,300	0.60	138	415K	14B
1404/07/23	32,810	32,570	33,600	33,100	(1.4)	155	452K	15B
1404/07/22	34,440	32,850	34,820	33,570	(0.71)	187	373K	12B
1404/07/21	34,000	33,030	34,730	33,810	0.27	321	1M	37B
1404/07/20	34,390	33,370	34,390	33,720	(0.97)	219	598K	20B
1404/07/19	34,330	33,350	34,920	34,050	(0.55)	162	298K	10B
1404/07/16	34,680	34,080	35,830	34,240	(2.53)	986	1M	50B
1404/07/15	34,480	34,480	35,980	35,130	0.0	582	511K	18B
1404/07/14	34,790	34,790	36,580	35,130	(1.13)	508	1M	38B
1404/07/13	35,830	34,790	35,830	35,530	2.13	279	1M	43B
1404/07/12	33,800	33,800	34,810	34,790	2.93	396	2M	84B
1404/07/09	33,780	33,780	35,160	33,800	(2.93)	3,063	2M	66B
1404/07/08	35,310	33,450	35,310	34,820	1.55	263	1M	38B
1404/07/07	34,340	33,350	34,340	34,290	2.85	250	2M	53B
1404/07/06	31,770	31,770	33,380	33,340	2.87	1,129	4M	139B
1404/07/05	31,500	31,500	32,550	32,410	2.53	1,656	872K	28B
1404/07/02	31,200	31,010	31,730	31,610	(0.28)	464	429K	14B
1404/07/01	32,000	31,190	32,630	31,700	0.03	178	351K	11B
1404/06/31	31,610	31,610	32,410	31,690	0.70	108	222K	7B
1404/06/30	31,180	31,170	32,250	31,470	(2.05)	258	629K	20B
1404/06/29	32,130	32,130	32,140	32,130	(2.99)	419	917K	29B
1404/06/26	34,100	33,000	34,100	33,120	(0.06)	166	752K	25B
1404/06/25	34,200	32,960	34,800	33,140	(2.44)	1,088	1M	43B
1404/06/24	33,970	33,970	33,970	33,970	2.97	254	1M	44B
1404/06/23	32,980	32,930	32,990	32,990	3.00	209	1M	36B
1404/06/22	32,110	31,200	32,170	32,030	2.53	607	2M	52B
1404/06/18	31,740	30,790	31,860	31,240	0.97	558	2M	49B
1404/06/17	30,150	30,150	30,960	30,940	2.93	460	2M	59B
1404/06/16	30,800	29,740	30,800	30,060	0.47	556	631K	19B
1404/06/15	29,940	29,520	29,940	29,920	2.92	1,532	3M	96B
1404/06/12	29,070	29,070	29,070	29,070	2.98	87	2M	62B
1404/06/11	28,230	28,230	28,230	28,230	2.99	75	1M	33B
1404/06/09	27,720	27,000	27,780	27,410	1.59	603	2M	47B
1404/06/08	27,600	26,600	27,610	26,980	(0.59)	780	2M	48B
1404/06/05	27,740	27,000	27,750	27,140	0.11	156	1M	39B
1404/06/04	28,000	26,800	28,000	27,110	(0.62)	109	2M	46B
1404/06/03	28,250	27,200	28,250	27,280	(0.58)	168	928K	25B
1404/06/01	27,490	26,910	27,960	27,440	0.99	125	942K	26B
1404/05/29	27,490	26,790	27,490	27,170	0.93	295	1M	29B
1404/05/28	27,720	26,500	27,720	26,920	(0.19)	157	362K	10B
1404/05/27	27,500	26,200	27,500	26,970	0.15	733	1M	29B
1404/05/26	27,340	27,000	27,340	26,930	1.43	384	424K	12B
1404/05/25	26,300	26,210	27,420	26,550	(1.74)	183	692K	18B
1404/05/22	28,570	27,010	28,570	27,020	(2.95)	647	1M	32B
1404/05/21	28,660	27,310	28,660	27,840	(1.1)	489	366K	10B
1404/05/20	28,950	27,860	28,950	28,150	0.04	149	292K	8B
1404/05/19	28,150	27,700	28,960	28,140	(0.53)	92	516K	14B
1404/05/18	29,150	27,870	29,530	28,290	(1.5)	255	937K	27B
1404/05/15	28,350	28,160	29,260	28,720	(1.07)	338	622K	18B
1404/05/14	29,100	28,110	29,740	29,030	0.31	243	749K	22B
1404/05/13	28,940	28,900	28,940	28,940	2.99	273	2M	68B
1404/05/12	27,800	27,600	28,610	28,100	1.15	129	453K	13B
1404/05/11	28,670	27,550	28,670	27,780	(0.22)	285	723K	20B
1404/05/08	27,590	27,590	29,240	27,840	(2.11)	336	2M	53B
1404/05/07	28,430	28,420	29,280	28,440	(2.9)	299	1M	31B
1404/05/06	29,370	29,270	30,140	29,290	(2.92)	99	2M	45B
1404/05/05	31,470	29,950	31,750	30,170	(2.27)	312	2M	65B
1404/05/04	30,890	30,310	31,160	30,870	2.02	182	1M	33B
1404/05/01	29,220	29,220	30,700	30,260	0.93	267	899K	27B
1404/04/31	30,110	29,500	30,110	29,980	2.53	323	3M	89B
1404/04/30	29,400	29,400	29,400	29,240	2.42	56	649K	19B
1404/04/29	28,210	28,210	28,550	28,550	2.99	203	3M	75B
1404/04/28	27,520	27,200	27,720	27,720	2.97	142	2M	42B
1404/04/25	26,840	26,840	26,920	26,920	2.98	167	961K	26B
1404/04/24	26,210	25,300	26,800	26,140	0.35	248	618K	16B
1404/04/23	26,300	25,930	26,300	26,050	0.50	424	585K	15B
1404/04/22	26,470	25,950	26,470	25,920	0.86	153	418K	11B
1404/04/21	25,800	25,220	25,800	25,700	2.59	127	722K	19B
1404/04/18	25,350	25,000	26,540	25,050	(2.79)	194	1M	33B
1404/04/17	26,650	25,200	26,650	25,770	(0.43)	104	263K	7B
1404/04/16	25,900	25,250	25,900	25,880	2.90	123	1M	30B
1404/04/11	24,990	24,990	26,510	25,150	(2.37)	2,320	6M	143B
1404/04/10	25,280	25,280	25,280	25,760	(1.15)	27	313K	8B
1404/04/09	26,060	26,060	26,800	26,060	(2.98)	167	4M	103B
1404/04/08	26,860	26,860	26,860	26,860	(3.0)	53	1M	28B
1404/04/07	27,590	27,590	27,590	27,690	(2.64)	534	703K	19B
1404/03/21	29,100	28,350	29,600	28,440	(2.67)	177	1M	38B
1404/03/20	30,000	28,710	30,100	29,220	(1.18)	112	603K	18B
1404/03/19	30,510	29,060	30,510	29,570	(0.44)	126	333K	10B
1404/03/18	30,100	28,860	30,170	29,700	1.37	157	650K	19B
1404/03/17	29,910	29,000	30,140	29,300	(0.41)	172	1M	35B
1404/03/13	29,900	28,180	29,900	29,420	1.31	210	1M	30B
1404/03/12	29,000	28,400	29,060	29,040	2.91	139	2M	44B
1404/03/11	29,690	28,070	29,690	28,220	(2.45)	137	763K	22B
1404/03/10	29,990	28,880	29,990	28,930	(2.82)	382	5M	140B
1404/03/07	30,100	28,360	30,100	29,770	1.85	428	5M	145B
1404/03/06	29,230	28,950	29,230	29,230	3.00	259	4M	116B
1404/03/05	28,380	28,380	28,380	28,380	2.98	87	2M	57B
1404/03/04	27,560	27,560	27,560	27,560	2.99	184	2M	66B
1404/03/03	26,760	26,500	26,760	26,760	2.96	97	2M	43B
1404/02/31	25,080	25,000	26,150	25,990	2.36	170	1M	33B
1404/02/30	26,830	25,310	26,830	25,390	(2.68)	231	2M	53B
1404/02/29	26,860	26,060	26,860	26,090	(2.87)	257	2M	46B
1404/02/28	27,030	26,300	27,030	26,860	2.32	184	962K	26B
1404/02/22	28,250	28,200	28,250	28,250	2.99	431	2M	45B
1404/02/21	28,060	27,190	28,120	27,430	(2.14)	314	2M	66B
1404/02/20	29,180	27,560	29,180	28,030	(1.34)	168	409K	11B
1404/02/17	28,410	28,280	29,540	28,410	(2.54)	374	2M	62B
1404/02/16	29,160	28,720	29,850	29,150	(0.03)	130	453K	13B
1404/02/15	29,000	28,880	29,840	29,160	0.59	118	626K	18B
1404/02/14	28,470	27,840	29,380	28,990	1.61	207	877K	25B
1404/02/13	28,520	28,520	29,180	28,530	(2.96)	293	2M	49B
1404/02/10	29,310	29,310	30,050	29,400	(2.68)	607	4M	112B
1404/02/09	30,220	30,000	30,220	30,210	2.97	367	2M	64B
1404/02/08	29,170	29,000	29,430	29,340	2.66	269	928K	27B
1404/02/07	28,450	28,100	28,640	28,580	2.77	211	1M	32B
1404/02/06	29,210	27,540	29,210	27,810	(2.04)	333	2M	50B
1404/02/03	28,950	28,020	28,950	28,390	0.96	220	1M	33B
1404/02/02	28,500	27,890	29,000	28,120	(2.19)	333	2M	53B
1404/02/01	29,440	28,150	29,470	28,750	0.42	495	4M	110B
1404/01/31	28,220	28,220	28,630	28,630	2.99	253	3M	87B
1404/01/30	27,740	27,740	28,730	27,800	(2.76)	608	6M	168B
1404/01/27	29,300	28,570	29,300	28,590	(2.92)	204	1M	30B
1404/01/26	29,450	29,450	29,510	29,450	(3.0)	205	5M	133B
1404/01/25	31,700	30,270	31,700	30,360	(2.69)	212	2M	61B
1404/01/24	29,630	29,630	31,440	31,200	2.19	423	3M	98B
1404/01/23	31,990	30,350	31,990	30,530	(2.4)	135	905K	28B
1404/01/20	32,490	30,630	32,510	31,280	(0.92)	353	2M	54B
1404/01/19	31,000	31,000	31,590	31,570	2.93	237	2M	55B
1404/01/18	31,710	29,890	31,720	30,670	(0.45)	488	2M	66B
1404/01/17	30,810	30,500	30,820	30,810	2.94	332	2M	61B
1404/01/16	29,940	29,790	29,940	29,930	2.96	303	2M	46B
1404/01/10	29,080	28,500	29,080	29,070	2.94	283	2M	61B
1404/01/09	28,240	28,240	28,240	28,240	2.99	133	1M	36B
1404/01/06	26,950	26,950	27,430	27,420	2.93	134	1M	40B
1404/01/05	26,550	26,550	26,650	26,640	2.94	162	1M	36B
1403/12/28	26,900	25,390	26,900	25,880	(1.11)	223	2M	57B
1403/12/27	25,650	25,600	26,220	26,170	2.79	265	2M	46B
1403/12/26	25,350	25,250	25,500	25,460	2.83	218	2M	42B
1403/12/25	24,730	24,730	24,760	24,760	3.00	194	3M	68B
1403/12/22	24,000	23,900	24,050	24,040	2.96	230	2M	42B
1403/12/21	23,400	22,770	24,100	23,350	(0.43)	99	550K	13B
1403/12/20	23,490	23,410	24,100	23,450	(2.82)	182	1M	35B
1403/12/19	25,300	24,050	25,500	24,130	(2.66)	244	3M	61B
1403/12/18	25,680	24,210	25,680	24,790	(0.6)	241	2M	43B
1403/12/15	25,720	24,250	25,730	24,940	(0.2)	247	2M	46B
1403/12/14	25,560	24,170	25,580	24,990	0.60	130	593K	15B
1403/12/13	24,880	24,820	25,470	24,840	(2.89)	301	2M	59B
1403/12/12	24,460	24,370	25,640	25,580	2.73	229	2M	44B
1403/12/11	24,620	24,420	25,330	24,900	1.22	190	797K	20B
1403/12/08	24,330	24,320	24,980	24,600	(1.87)	279	3M	75B
1403/12/07	25,050	24,840	25,080	25,070	2.96	266	2M	40B
1403/12/06	24,340	24,300	24,350	24,350	2.96	195	2M	41B
1403/12/05	22,330	22,330	23,670	23,650	2.87	285	3M	61B
1403/12/04	24,000	22,920	24,000	22,990	(2.67)	169	1M	25B
1403/11/29	23,620	23,400	23,620	23,620	2.96	258	3M	71B
1403/11/28	22,410	22,410	23,790	22,940	(0.69)	307	2M	44B
1403/11/27	23,090	23,090	24,080	23,100	(2.94)	164	2M	42B
1403/11/23	23,300	23,280	24,700	23,800	(0.79)	375	3M	66B
1403/11/21	24,200	23,660	25,120	23,990	(1.64)	443	6M	135B
1403/11/17	25,600	24,320	25,750	24,390	(2.71)	546	5M	119B
1403/11/16	25,000	24,800	25,080	25,070	2.96	300	2M	50B
1403/11/15	24,380	23,990	24,380	24,350	2.87	435	2M	60B
1403/11/14	23,650	23,400	23,670	23,670	2.96	133	2M	55B
1403/11/13	23,200	22,450	23,200	22,990	2.04	572	7M	160B
1403/11/10	22,530	22,530	22,530	22,530	2.97	77	1M	32B
1403/11/08	21,880	21,880	21,880	21,880	2.96	67	1M	30B
1403/11/07	21,340	21,340	21,340	21,250	2.56	44	683K	15B
1403/11/06	20,720	20,720	20,720	20,720	2.98	83	2M	43B
1403/11/03	20,300	20,150	20,300	20,120	2.08	78	563K	11B
1403/11/02	19,940	18,900	19,940	19,710	1.81	225	2M	44B
1403/11/01	19,270	19,260	19,900	19,360	(2.47)	182	2M	41B
1403/10/30	20,320	19,720	20,320	19,850	(2.31)	1,420	2M	40B
1403/10/29	21,200	20,090	21,200	20,320	(1.88)	249	3M	65B
1403/10/26	21,000	20,100	21,220	20,710	0.49	375	5M	102B
1403/10/24	20,200	19,800	20,740	20,610	2.33	178	1M	28B
1403/10/23	20,140	20,140	20,450	20,140	(2.99)	365	8M	153B
1403/10/22	20,960	19,790	20,960	20,760	2.01	390	4M	88B
1403/10/19	20,350	20,350	20,350	20,350	2.99	99	2M	49B
1403/10/18	19,760	19,760	19,760	19,760	2.97	64	1M	26B
1403/10/17	19,190	19,190	19,190	19,190	2.95	106	2M	38B
1403/10/16	18,640	18,640	18,640	18,640	2.98	64	1M	21B
1403/10/15	17,910	17,910	18,100	18,100	2.96	113	1M	20B
1403/10/12	17,480	17,480	17,600	17,580	2.87	131	1M	19B
1403/10/11	17,090	17,020	17,090	17,090	2.95	98	997K	17B
1403/10/10	16,400	16,150	16,660	16,600	2.60	155	2M	35B
1403/10/09	16,480	16,060	16,550	16,180	(2.24)	673	1M	17B
1403/10/08	16,680	16,360	16,920	16,550	0.73	125	871K	14B
1403/10/05	16,990	16,300	16,990	16,430	(0.67)	290	2M	36B
1403/10/04	16,740	16,380	16,800	16,540	(0.42)	232	867K	14B
1403/10/03	17,230	16,450	17,230	16,610	(0.78)	90	812K	13B
1403/10/02	17,000	16,620	17,300	16,740	(2.28)	207	2M	26B
1403/10/01	17,000	16,900	17,440	17,130	0.29	177	2M	26B
1403/09/28	17,090	16,790	17,440	17,080	(0.52)	1,148	551K	9B
1403/09/27	17,500	17,100	18,000	17,170	(2.55)	1,218	2M	28B
1403/09/26	18,570	17,500	18,570	17,620	(2.33)	256	3M	49B
1403/09/25	18,070	17,950	18,070	18,040	2.79	245	2M	30B
1403/09/24	17,100	17,050	17,590	17,550	2.75	245	3M	48B
1403/09/21	16,700	16,210	17,170	17,080	2.46	221	1M	24B
1403/09/20	16,500	16,300	16,720	16,670	2.65	257	2M	36B
1403/09/19	16,000	15,900	16,280	16,240	2.72	121	2M	25B
1403/09/18	15,770	15,760	16,300	15,810	(2.65)	323	4M	59B
1403/09/17	16,240	16,230	16,300	16,240	(2.93)	216	3M	52B
1403/09/14	17,040	16,070	17,040	16,730	1.09	591	5M	85B
1403/09/13	16,550	16,550	16,550	16,550	2.99	118	3M	49B
1403/09/12	16,070	16,060	16,070	16,070	2.95	107	2M	33B
1403/09/11	15,200	15,200	15,630	15,610	2.83	222	3M	43B
1403/09/10	15,180	15,100	15,180	15,180	2.99	288	5M	72B
1403/09/07	14,740	14,740	14,740	14,740	2.93	183	4M	54B
1403/09/06	14,320	14,320	14,320	14,320	2.95	141	4M	59B
1403/09/05	13,910	13,910	13,910	13,910	2.96	117	3M	40B
1403/09/04	13,520	13,250	13,520	13,510	2.89	123	2M	23B
1403/09/03	13,290	13,220	13,310	13,130	1.55	105	640K	9B
1403/08/30	12,740	12,740	12,940	12,930	2.86	185	2M	28B
1403/08/29	12,740	12,370	12,740	12,570	1.62	125	948K	12B
1403/08/28	12,390	12,160	12,580	12,370	1.23	293	3M	37B
1403/08/27	12,480	12,100	12,480	12,220	0.41	164	668K	8B
1403/08/26	12,170	12,000	12,320	12,170	1.59	194	1M	12B
1403/08/23	12,100	11,920	12,210	11,980	(2.44)	332	1M	15B
1403/08/22	12,490	12,020	12,490	12,280	(0.16)	101	439K	5B
1403/08/21	12,320	12,060	12,330	12,300	2.67	189	2M	20B
1403/08/20	11,850	11,710	12,000	11,980	2.74	83	1M	15B
1403/08/19	11,700	11,620	11,890	11,660	0.09	64	187K	2B
1403/08/16	11,590	11,580	11,940	11,650	0.09	61	245K	3B
1403/08/15	11,660	11,560	11,900	11,640	0.0	76	248K	3B
1403/08/14	11,500	11,500	11,880	11,640	0.69	86	427K	5B
1403/08/13	11,480	11,370	11,820	11,560	0.70	234	1M	13B
1403/08/12	11,500	11,390	11,700	11,480	0.0	97	236K	3B
1403/08/09	11,470	11,420	11,720	11,480	0.09	130	402K	5B
1403/08/08	11,450	11,200	11,790	11,470	0.17	178	693K	8B
1403/08/07	11,480	11,400	11,760	11,450	0.0	90	292K	3B
1403/08/06	11,600	11,600	11,660	11,450	1.06	80	491K	6B
1403/08/05	11,570	11,290	11,590	11,330	0.53	46	276K	3B
1403/08/02	11,230	11,010	11,600	11,270	(0.44)	179	332K	4B
1403/08/01	11,230	11,020	11,530	11,320	0.0	115	286K	3B
1403/07/30	11,100	11,100	11,450	11,320	(0.09)	51	253K	3B
1403/07/29	11,630	11,020	11,630	11,330	0.0	111	517K	6B
1403/07/28	11,500	11,300	11,500	11,330	0.0	11	35K	398M
1403/07/25	11,310	11,300	11,610	11,330	0.18	60	172K	2B
1403/07/24	11,290	11,250	11,590	11,310	0.18	100	449K	5B
1403/07/23	11,270	11,260	11,600	11,290	(2.67)	533	2M	26B
1403/07/22	11,810	11,430	11,810	11,600	(0.34)	913	642K	7B
1403/07/21	11,650	11,580	11,850	11,640	1.13	136	707K	8B
1403/07/18	11,420	11,420	11,640	11,510	(0.17)	1,474	2M	29B
1403/07/17	11,430	11,430	11,430	11,530	(0.09)	33	75K	852M
1403/07/16	11,540	11,540	11,580	11,540	(0.94)	1,217	1M	17B
1403/07/15	11,540	11,540	11,540	11,650	0.0	14	18K	207M
1403/07/14	11,550	11,550	11,550	11,650	(0.09)	169	172K	2B
1403/07/11	11,580	11,580	11,580	11,660	(0.26)	385	312K	4B
1403/07/10	11,600	11,600	11,600	11,690	(0.17)	521	226K	3B
1403/07/09	11,700	11,700	11,910	11,710	(0.85)	1,157	2M	20B
1403/07/08	11,740	11,740	11,960	11,810	(0.34)	399	867K	10B
1403/07/07	11,750	11,750	11,750	11,850	(0.08)	20	109K	1B
1403/07/04	11,880	11,710	11,880	11,860	2.77	337	3M	39B
1403/07/03	11,540	11,540	11,540	11,540	2.94	105	2M	25B
1403/07/02	11,300	11,070	11,330	11,210	1.91	87	901K	10B
1403/07/01	10,900	10,800	11,010	11,000	2.90	258	2M	20B
1403/06/28	10,770	10,630	10,820	10,690	0.19	528	714K	8B
1403/06/27	10,700	10,580	10,850	10,670	0.0	160	393K	4B
1403/06/26	10,740	10,580	10,890	10,670	0.47	658	1M	13B
1403/06/25	10,900	10,510	10,900	10,620	0.19	361	761K	8B
1403/06/24	10,500	10,500	10,600	10,600	2.91	146	2M	21B
1403/06/21	10,430	10,170	10,480	10,300	(0.29)	552	630K	6B
1403/06/20	10,440	10,230	10,570	10,330	(0.1)	374	326K	3B
1403/06/19	10,400	10,290	10,580	10,340	0.0	219	264K	3B
1403/06/18	10,330	10,200	10,610	10,340	0.10	219	864K	9B
1403/06/17	10,480	10,340	10,610	10,330	0.10	155	111K	1B
1403/06/13	10,470	10,360	10,470	10,320	0.49	547	435K	5B
1403/06/11	10,350	10,110	10,410	10,270	0.59	1,046	927K	10B
1403/06/10	10,290	10,280	10,290	10,210	1.19	132	897K	9B
1403/06/07	10,220	10,150	10,220	10,090	0.70	140	586K	6B
1403/06/06	10,020	10,000	10,020	10,020	1.93	135	2M	17B
1403/06/05	9,770	9,610	9,940	9,830	0.82	71	655K	7B
1403/06/03	9,730	9,730	9,920	9,750	0.21	51	156K	2B
1403/05/31	9,740	9,570	9,920	9,730	0.0	105	213K	2B
1403/05/30	9,750	9,520	9,900	9,730	0.21	222	709K	7B
1403/05/29	9,750	9,530	9,910	9,710	(0.1)	97	348K	3B
1403/05/28	9,710	9,710	9,900	9,720	0.10	88	114K	1B
1403/05/27	9,880	9,870	9,880	9,710	0.21	33	143K	1B
1403/05/24	9,590	9,590	9,770	9,690	0.10	34	119K	1B
1403/05/23	9,610	9,600	9,760	9,680	0.0	21	34K	329M
1403/05/22	9,680	9,600	9,760	9,680	0.0	343	492K	5B
1403/05/21	9,760	9,670	9,760	9,680	0.10	63	157K	2B
1403/05/20	9,670	9,600	9,750	9,670	0.10	127	278K	3B
1403/05/16	9,700	9,630	9,710	9,660	0.0	302	298K	3B
1403/05/15	9,580	9,580	9,580	9,660	(0.1)	38	155K	1B
1403/05/14	9,590	9,580	9,760	9,670	0.0	78	673K	7B
1403/05/13	9,990	9,660	9,990	9,670	(5.84)	448	1M	14B
1403/05/10	10,110	9,770	10,550	10,270	(1.15)	288	991K	10B
1403/05/09	10,500	10,300	10,900	10,390	0.29	95	239K	3B
1403/05/08	10,430	10,060	10,510	10,360	(0.58)	997	2M	22B
1403/05/06	10,410	10,350	10,490	10,420	0.0	246	448K	5B
1403/05/03	10,430	10,200	10,430	10,420	(0.19)	65	179K	2B
1403/05/02	10,440	10,330	10,690	10,440	0.0	128	222K	2B
1403/05/01	10,590	10,340	10,590	10,440	0.0	151	355K	4B
1403/04/31	10,530	10,340	10,760	10,440	(0.85)	150	1M	13B
1403/04/30	10,770	10,630	10,860	10,530	0.19	51	186K	2B
1403/04/27	10,600	10,120	10,960	10,510	(0.66)	134	664K	7B
1403/04/24	10,580	10,490	10,790	10,580	0.0	1,348	251K	3B
1403/04/23	10,570	10,300	10,640	10,580	0.09	293	657K	7B
1403/04/20	10,570	10,200	10,880	10,570	0.0	87	593K	6B
1403/04/19	11,200	10,410	11,200	10,570	(4.34)	163	1M	16B
1403/04/18	11,240	10,500	11,240	11,050	(0.54)	60	452K	5B
1403/04/17	10,990	10,720	11,110	11,110	5.91	189	4M	39B
1403/04/16	10,740	10,740	10,820	10,490	2.74	91	669K	7B
1403/04/13	10,700	10,220	10,700	10,210	0.69	60	306K	3B
1403/04/12	10,080	10,080	10,490	10,140	0.0	11	18K	182M
1403/04/11	10,350	10,060	10,350	10,140	0.0	34	102K	1B
1403/04/10	10,200	10,050	10,580	10,140	(5.06)	538	2M	15B
1403/04/09	10,880	10,070	11,000	10,680	0.0	35	102K	1B
1403/04/06	10,830	10,490	10,830	10,680	0.0	35	127K	1B
1403/04/04	10,830	10,540	10,830	10,680	(0.19)	384	393K	4B
1403/04/03	10,840	10,500	10,840	10,700	(0.09)	34	196K	2B
1403/04/02	10,600	10,500	10,850	10,710	0.0	60	164K	2B
1403/03/30	10,830	10,600	10,830	10,710	(0.19)	338	584K	6B
1403/03/29	10,520	10,520	10,830	10,730	0.0	57	514K	6B
1403/03/27	10,770	10,560	10,800	10,730	(0.37)	520	369K	4B
1403/03/26	10,590	10,590	10,590	10,770	(0.28)	30	195K	2B
1403/03/23	10,890	10,590	10,990	10,800	0.0	31	364K	4B
1403/03/22	10,850	10,750	11,000	10,800	0.0	32	56K	608M
1403/03/21	10,850	10,670	10,880	10,800	(0.09)	325	306K	3B
1403/03/20	10,840	10,630	10,840	10,810	(0.28)	184	197K	2B
1403/03/19	10,840	10,630	10,840	10,840	0.0	8	10K	106M
1403/03/16	10,630	10,630	10,900	10,840	0.0	40	67K	720M
1403/03/13	10,800	10,800	11,000	10,840	(1.63)	70	1M	15B
1403/03/12	10,810	10,810	11,070	11,020	(0.09)	39	73K	793M
1403/03/09	11,100	10,810	11,240	11,030	0.0	18	42K	472M
1403/03/08	10,930	10,930	11,240	11,030	(1.08)	379	927K	10B
1403/03/07	10,940	10,940	10,940	11,150	(0.09)	10	46K	500M
1403/03/06	10,940	10,940	10,940	11,160	0.0	15	12K	133M
1403/03/05	11,240	11,020	11,240	11,160	(0.71)	410	666K	7B
1403/03/01	11,200	11,070	11,200	11,240	(0.27)	90	263K	3B
1403/02/30	11,010	10,900	11,010	11,270	(1.74)	93	449K	5B
1403/02/29	11,160	11,020	11,380	11,470	(0.52)	129	170K	2B
1403/02/26	11,690	11,160	11,790	11,530	(1.37)	187	468K	5B
1403/02/22	12,500	12,500	13,250	13,040	1.88	418	1M	19B
1403/02/19	12,800	12,440	12,980	12,800	(0.23)	49	156K	2B
1403/02/18	12,990	12,590	13,100	12,830	(1.23)	440	594K	8B
1403/02/17	13,040	12,720	13,040	12,990	(1.14)	586	526K	7B
1403/02/16	13,520	12,920	13,520	13,140	0.0	54	40K	517M
1403/02/12	13,370	12,900	13,370	13,140	(0.08)	122	292K	4B
1403/02/11	13,060	12,890	13,400	13,150	(0.38)	361	316K	4B
1403/02/10	13,290	13,030	13,300	13,200	(0.15)	207	188K	2B
1403/02/09	13,290	13,050	13,300	13,220	(0.15)	258	245K	3B
1403/02/08	13,300	13,140	13,540	13,240	(0.45)	223	616K	8B
1403/02/05	13,250	13,050	13,390	13,300	(0.23)	184	353K	5B
1403/02/04	13,250	13,200	13,260	13,330	(0.07)	55	83K	1B
1403/02/03	13,330	13,230	13,570	13,340	0.0	84	132K	2B
1403/02/02	13,350	13,250	13,500	13,340	0.0	94	276K	4B
1403/02/01	13,390	13,250	13,800	13,340	0.30	149	699K	9B
1403/01/29	13,290	13,200	13,420	13,300	0.08	544	670K	9B
1403/01/28	13,490	13,290	13,500	13,290	(0.97)	75	2M	25B
1403/01/27	13,290	13,290	13,540	13,420	0.0	75	177K	2B
1403/01/26	13,320	13,320	13,320	13,420	(0.22)	10	259K	3B
1403/01/25	13,980	13,110	13,980	13,450	(0.66)	637	379K	5B
1403/01/21	14,000	13,360	14,000	13,540	0.0	349	477K	6B
1403/01/20	14,050	13,450	14,050	13,540	0.07	456	657K	9B
1403/01/19	14,050	13,200	14,050	13,530	(0.51)	118	258K	3B
1403/01/18	13,510	13,210	13,530	13,600	(1.09)	150	410K	5B
1403/01/15	13,750	13,500	14,180	13,750	0.95	435	982K	14B
1403/01/14	13,740	13,200	14,380	13,620	(0.87)	781	1M	18B
1403/01/11	13,700	13,500	13,960	13,740	1.78	540	1M	19B
1403/01/08	13,590	13,300	13,790	13,500	(1.32)	641	1M	20B
1403/01/07	14,190	13,550	14,350	13,680	(0.15)	203	587K	8B
1403/01/06	13,990	13,580	14,190	13,700	1.26	153	517K	7B
1403/01/05	13,340	13,330	13,870	13,530	2.42	130	608K	8B
1402/12/28	13,800	13,210	13,800	13,210	0.46	130	313K	4B
1402/11/21	66,780	66,780	67,940	67,110	0.86	196	145K	10B
1402/11/18	67,980	66,200	67,980	66,540	0.17	58	43K	3B
1402/11/17	67,680	66,590	67,920	66,430	0.20	50	25K	2B
1402/11/16	66,210	66,010	67,510	66,300	0.14	53	34K	2B
1402/11/15	66,540	66,000	67,200	66,210	0.35	66	64K	4B
1402/11/14	66,650	64,980	66,650	65,980	(0.38)	129	123K	8B
1402/11/11	66,800	65,610	66,990	66,230	0.03	67	32K	2B
1402/11/10	66,160	65,630	66,990	66,210	(0.08)	128	33K	2B
1402/11/09	66,990	65,810	66,990	66,260	(0.05)	47	25K	2B
1402/11/08	66,020	65,760	67,090	66,290	(0.03)	44	17K	1B
1402/11/07	65,960	65,830	67,000	66,310	(0.14)	63	43K	3B
1402/11/04	66,100	66,000	67,240	66,400	0.06	16	12K	830M
1402/11/03	66,610	65,630	67,500	66,360	(0.2)	89	51K	3B
1402/11/02	66,150	66,000	68,440	66,490	(0.12)	74	59K	4B
1402/11/01	66,000	66,000	66,600	66,570	(0.06)	52	17K	1B
1402/10/30	67,300	66,000	68,080	66,610	(0.45)	112	119K	8B
1402/10/27	68,500	66,620	68,500	66,910	0.53	153	92K	6B
1402/10/26	66,100	66,000	67,990	66,560	0.80	203	252K	17B
1402/10/25	67,500	66,000	67,500	66,030	0.06	63	23K	2B
1402/10/24	66,000	65,910	67,530	65,990	0.08	60	64K	4B
1402/10/23	65,900	65,900	67,540	65,940	0.06	73	84K	6B
1402/10/20	65,710	65,710	67,150	65,900	0.08	72	71K	5B
1402/10/19	65,500	65,500	66,320	65,850	(0.09)	82	73K	5B
1402/10/18	65,520	64,570	66,390	65,910	(1.01)	237	98K	6B
1402/10/17	65,700	65,260	66,000	66,580	(0.13)	71	23K	2B
1402/10/16	66,500	65,120	67,630	66,670	(1.57)	233	119K	8B
1402/10/13	67,350	66,500	67,750	67,730	(0.59)	93	73K	5B
1402/10/12	67,130	66,500	67,340	68,130	(0.47)	76	41K	3B
1402/10/11	68,740	67,470	68,740	68,450	(0.36)	48	56K	4B
1402/10/10	67,610	67,500	68,780	68,700	(0.15)	65	26K	2B
1402/10/09	68,020	68,020	69,490	68,800	(0.15)	85	33K	2B
1402/10/06	69,830	66,950	69,830	68,900	(1.33)	172	85K	6B
1402/10/05	68,850	67,100	68,850	69,830	(0.85)	114	53K	4B
1402/10/04	70,890	69,110	70,890	70,430	(0.13)	58	19K	1B
1402/10/03	70,780	69,700	70,780	70,520	(0.51)	58	79K	6B
1402/10/02	70,860	69,840	71,440	70,880	(0.44)	97	75K	5B
1402/09/29	70,000	69,970	71,000	71,190	(0.36)	74	54K	4B
1402/09/28	71,500	71,090	72,000	71,450	0.0	30	160K	11B
1402/09/27	70,700	70,700	73,220	71,450	0.38	102	107K	8B
1402/09/25	72,000	70,360	72,330	71,180	(0.22)	52	45K	3B
1402/09/22	72,680	70,350	72,680	71,340	(0.14)	53	29K	2B
1402/09/21	71,110	70,350	71,580	71,440	(0.2)	45	32K	2B
1402/09/20	71,710	71,250	72,970	71,580	0.03	28	24K	2B
1402/09/19	71,440	71,110	72,000	71,560	0.03	35	30K	2B
1402/09/18	71,770	70,800	72,250	71,540	(0.54)	51	133K	9B
1402/09/15	70,330	70,330	73,000	71,930	0.67	121	193K	14B
1402/09/14	71,400	70,370	71,400	71,450	(0.42)	74	49K	3B
1402/09/13	72,950	70,710	72,950	71,750	(1.06)	120	121K	9B
1402/09/12	71,920	70,700	73,200	72,520	(0.51)	100	133K	10B
1402/09/11	73,500	71,590	74,290	72,890	(1.51)	176	139K	10B
1402/09/08	72,400	72,400	75,240	74,010	3.28	259	502K	37B
1402/09/07	68,900	68,900	72,210	71,660	4.19	301	700K	50B
1402/09/06	69,790	67,300	69,790	68,780	(0.01)	22	9K	594M
1402/09/05	67,600	67,600	68,850	68,790	(0.16)	39	22K	2B
1402/09/04	67,300	67,290	69,020	68,900	(0.1)	35	31K	2B
1402/09/01	69,220	67,710	69,220	68,970	(0.14)	32	18K	1B
1402/08/30	69,620	68,400	69,700	69,070	(0.01)	33	23K	2B
1402/08/29	69,000	68,520	69,980	69,080	0.07	29	17K	1B
1402/08/28	68,620	67,630	70,330	69,030	0.12	36	39K	3B
1402/08/27	67,620	67,620	69,300	68,950	(0.14)	41	21K	1B
1402/08/24	68,000	67,900	69,700	69,050	(0.04)	24	8K	539M
1402/08/23	69,800	68,000	69,800	69,080	(0.12)	18	16K	1B
1402/08/22	70,230	68,200	70,230	69,160	0.13	34	28K	2B
1402/08/21	67,500	67,500	70,340	69,070	(0.2)	41	44K	3B
1402/08/20	69,700	68,400	69,700	69,210	(0.23)	47	54K	4B
1402/08/17	70,500	67,700	70,500	69,370	(1.27)	144	101K	7B
1402/08/16	68,520	68,520	70,710	70,260	(0.54)	83	63K	4B
1402/08/15	71,500	68,500	71,500	70,640	(1.53)	113	103K	7B
1402/08/14	70,020	70,020	71,600	71,740	(0.08)	57	17K	1B
1402/08/13	74,480	70,020	74,480	71,800	(0.31)	44	41K	3B
1402/08/10	72,700	70,500	72,700	72,020	(0.17)	22	19K	1B
1402/08/09	71,500	71,300	73,130	72,140	(0.07)	26	17K	1B
1402/08/08	72,800	71,670	72,800	72,190	0.01	63	33K	2B
1402/08/07	70,000	70,000	72,900	72,180	(0.11)	41	24K	2B
1402/08/06	75,000	69,610	75,000	72,260	(0.52)	69	53K	4B
1402/08/03	74,610	72,500	74,610	72,640	2.19	100	113K	8B
1402/08/02	70,000	69,100	72,960	71,080	0.48	100	42K	3B
1402/08/01	70,310	70,100	70,980	70,740	(0.34)	130	85K	6B
1402/07/30	71,650	70,610	71,650	70,980	0.04	162	102K	7B
1402/07/29	70,910	70,830	71,990	70,950	(0.01)	57	40K	3B
1402/07/26	70,000	69,370	71,890	70,960	(0.21)	32	22K	2B
1402/07/25	72,000	70,210	72,000	71,110	0.14	119	57K	4B
1402/07/24	72,800	70,070	72,800	71,010	(0.31)	206	158K	11B
1402/07/23	72,390	68,890	72,390	71,230	(0.38)	81	56K	4B
1402/07/22	69,620	69,320	70,990	71,500	(2.0)	90	94K	7B
1402/07/19	72,460	71,010	73,710	72,960	(2.38)	141	108K	8B
1402/07/18	73,000	71,420	73,000	74,740	(0.57)	80	28K	2B
1402/07/17	74,600	72,510	75,380	75,170	(0.31)	37	30K	2B
1402/07/16	77,570	72,730	77,830	75,400	(1.5)	64	76K	6B
1402/07/15	77,910	74,150	77,990	76,550	(0.23)	48	48K	4B
1402/07/12	77,500	76,000	78,500	76,730	0.22	40	42K	3B
1402/07/10	74,230	74,050	80,050	76,560	0.39	133	148K	11B
1402/07/09	74,480	74,000	76,000	76,260	(0.3)	47	33K	2B
1402/07/08	76,220	74,010	77,850	76,490	(0.43)	69	57K	4B
1402/07/05	76,420	76,420	78,850	76,820	1.64	122	129K	10B
1402/07/04	75,840	74,480	77,000	75,580	0.59	100	149K	11B
1402/07/03	74,250	72,280	75,890	75,140	3.96	207	334K	25B
1402/07/01	72,050	71,170	73,340	72,280	0.42	58	159K	12B
1402/06/29	72,010	71,830	72,500	71,980	0.0	24	30K	2B
1402/06/28	70,620	70,620	72,650	71,980	0.10	33	78K	6B
1402/06/27	72,000	70,020	72,000	71,910	(0.46)	41	55K	4B
1402/06/26	72,970	71,000	72,980	72,240	(0.01)	173	263K	19B
1402/06/22	70,610	70,610	72,760	72,250	(0.37)	46	39K	3B
1402/06/21	72,700	70,900	73,800	72,520	0.07	26	13K	978M
1402/06/20	73,900	71,210	73,900	72,470	(0.07)	18	36K	3B
1402/06/19	72,850	70,360	73,990	72,520	0.0	84	75K	5B
1402/06/18	74,250	70,170	74,250	72,520	0.36	194	156K	11B
1402/06/14	72,010	72,010	74,180	72,260	2.26	109	117K	9B
1402/06/13	70,370	69,900	72,620	70,660	0.26	184	227K	16B
1402/06/12	68,290	68,240	71,700	70,480	3.21	385	484K	34B
1402/06/11	71,300	66,910	71,300	68,290	0.21	38	35K	2B
1402/06/08	69,770	67,000	70,290	68,150	0.46	69	50K	3B
1402/06/07	68,930	68,200	70,170	67,840	0.91	58	63K	4B
1402/06/06	66,430	65,980	68,390	67,230	(0.5)	94	198K	13B
1402/06/05	64,200	64,200	69,000	67,570	2.71	69	178K	12B
1402/06/04	68,000	65,520	68,000	65,790	0.08	35	43K	3B
1402/06/01	65,090	63,960	67,700	65,740	0.03	40	26K	2B
1402/05/31	65,290	65,290	66,400	65,720	0.0	36	5K	317M
1402/05/30	65,710	64,600	66,060	65,720	(0.29)	34	56K	4B
1402/05/29	62,860	62,850	67,000	65,910	(0.26)	138	77K	5B
1402/05/28	67,720	64,720	67,720	66,080	(2.99)	92	137K	9B
1402/05/25	66,500	65,780	68,000	68,120	(0.58)	57	54K	4B
1402/05/24	70,300	66,120	70,300	68,520	(1.54)	88	129K	9B
1402/05/23	70,000	68,660	70,310	69,590	(0.39)	171	173K	12B
1402/05/22	69,410	68,310	70,490	69,860	(0.17)	86	112K	8B
1402/05/21	70,490	67,700	70,490	69,980	(1.26)	176	127K	9B
1402/05/18	72,380	70,000	72,380	70,870	(0.28)	126	282K	20B
1402/05/17	71,450	68,760	72,000	71,070	0.31	64	123K	9B
1402/05/16	71,770	69,010	72,390	70,850	(0.48)	174	228K	16B
1402/05/15	70,250	69,100	71,780	71,190	(0.2)	118	232K	17B
1402/05/14	72,500	70,090	72,570	71,330	1.41	196	313K	22B
1402/05/10	70,340	69,600	71,400	70,340	1.74	191	290K	20B
1402/05/09	69,000	66,670	70,490	69,140	2.57	166	422K	29B
1402/05/08	66,390	64,150	68,420	67,410	(0.15)	215	869K	59B
1402/05/07	65,450	65,450	67,550	67,510	4.93	305	974K	66B
1402/05/04	62,130	62,130	65,450	64,340	3.21	158	741K	48B
1402/05/03	62,100	61,020	63,610	62,340	(0.3)	48	167K	10B
1402/05/02	62,800	61,600	63,500	62,530	(0.08)	78	135K	8B
1402/05/01	62,980	59,650	63,600	62,580	(0.1)	72	36K	2B
1402/04/31	60,500	60,500	63,100	62,640	(0.33)	69	47K	3B
1402/04/28	65,730	61,170	65,730	62,850	0.40	58	62K	4B
1402/04/27	60,500	60,500	64,580	62,600	1.77	66	103K	7B
1402/04/26	62,500	61,280	63,940	61,510	(4.64)	635	721K	44B
1402/04/25	63,500	61,930	63,500	64,500	(1.04)	69	52K	3B
1402/04/24	68,500	62,880	68,500	65,180	(1.5)	155	147K	9B
1402/04/21	68,880	66,120	68,880	66,170	(4.93)	180	1M	70B
1402/04/20	71,900	68,880	71,900	69,600	(2.15)	238	231K	16B
1402/04/19	73,970	70,050	73,970	71,130	(1.71)	121	241K	17B
1402/04/18	73,440	71,500	73,440	72,370	(0.25)	165	380K	27B
1402/04/17	73,200	70,200	73,200	72,550	3.72	331	991K	72B
1402/04/14	68,150	67,600	72,500	69,950	(1.55)	417	520K	36B
1402/04/13	72,070	69,360	72,290	71,050	0.67	406	588K	42B
1402/04/12	73,390	69,840	74,200	70,580	(3.99)	944	2M	138B
1402/04/11	73,500	70,730	74,250	73,510	3.93	650	785K	58B
1402/04/10	70,660	68,660	70,880	70,730	4.77	727	2M	135B
1402/04/07	67,350	65,150	70,000	67,510	0.24	498	1M	91B
1402/04/06	65,620	64,910	67,640	67,350	4.55	821	3M	203B
1402/04/05	61,880	61,880	65,500	64,420	3.25	518	2M	120B
1402/04/04	63,680	60,700	63,680	62,390	(0.68)	589	1M	92B
1402/04/03	63,080	61,100	63,080	62,820	4.56	1,113	5M	339B
1402/03/31	60,080	60,080	60,080	60,080	5.00	98	652K	39B
1402/03/30	57,220	57,220	57,220	57,220	4.99	145	751K	43B
1402/03/29	52,090	52,090	55,170	54,500	3.71	264	1M	74B
1402/03/28	52,800	51,510	53,500	52,550	(0.02)	92	107K	6B
1402/03/27	50,280	50,280	53,350	52,560	(0.42)	66	94K	5B
1402/03/24	53,200	52,820	54,990	52,780	0.38	81	79K	4B
1402/03/23	50,800	50,800	53,320	52,580	3.14	168	410K	22B
1402/03/22	52,450	49,920	52,450	50,980	(0.25)	117	139K	7B
1402/03/21	51,870	50,510	52,990	51,110	1.27	241	897K	46B
1402/03/20	49,860	49,360	51,000	50,470	0.78	148	273K	14B
1402/03/17	49,760	49,320	50,640	50,080	(0.44)	100	125K	6B
1402/03/16	49,750	49,200	51,050	50,300	(2.35)	137	196K	10B
1402/03/13	50,820	50,000	52,400	51,510	(0.29)	119	87K	4B
1402/03/10	50,500	50,000	52,560	51,660	0.06	117	192K	10B
1402/03/09	52,590	50,900	53,000	51,630	0.14	180	236K	12B
1402/03/08	51,690	50,090	51,710	51,560	4.69	146	316K	16B
1402/03/07	49,270	48,500	50,250	49,250	(2.96)	139	335K	17B
1402/03/06	52,700	49,270	52,700	50,750	(0.7)	113	79K	4B
1402/03/03	53,000	50,920	53,000	51,110	1.01	156	159K	8B
1402/03/02	49,810	49,810	51,200	50,600	3.75	250	344K	17B
1402/03/01	49,850	48,300	49,850	48,770	1.52	130	316K	15B
1402/02/31	48,000	46,930	49,890	48,040	(2.36)	244	545K	26B
1402/02/30	50,800	48,040	50,800	49,200	(0.4)	192	199K	10B
1402/02/27	51,450	49,010	51,450	49,400	0.82	167	184K	9B
1402/02/20	55,400	54,000	57,300	54,690	(0.27)	340	599K	33B
1402/02/19	52,870	52,870	56,560	54,840	(1.42)	179	194K	11B
1402/02/18	55,590	55,560	56,500	55,630	(4.87)	199	470K	26B
1402/02/17	61,800	58,240	61,800	58,480	(4.6)	304	696K	41B
1402/02/16	61,000	60,000	62,000	61,300	2.47	248	277K	17B
1402/02/13	61,000	58,850	61,000	59,820	0.13	274	403K	24B
1402/02/12	58,000	58,000	60,800	59,740	0.12	428	1M	60B
1402/02/11	60,900	58,500	61,000	59,670	2.14	281	688K	41B
1402/02/10	60,000	57,310	60,000	58,420	(0.15)	349	520K	30B
1402/02/09	58,100	58,100	59,490	58,510	0.48	224	236K	14B
1402/02/06	57,500	55,530	59,300	58,230	0.78	316	325K	19B
1402/02/05	57,000	57,000	58,360	57,780	3.49	390	685K	40B
1402/02/04	55,760	54,640	57,560	55,830	0.81	477	504K	28B
1402/01/30	55,800	54,230	56,090	55,380	(1.14)	373	419K	23B
1402/01/29	56,900	55,070	57,300	56,020	2.64	403	667K	37B
1402/01/28	53,200	53,200	55,500	54,580	1.79	340	549K	30B
1402/01/27	54,730	52,000	54,970	53,620	0.09	299	425K	23B
1402/01/26	53,970	52,310	54,680	53,570	2.19	291	385K	21B
1402/01/22	51,100	51,100	54,000	52,420	0.52	199	159K	8B
1402/01/21	52,150	50,900	55,090	52,150	(1.1)	497	419K	22B
1402/01/20	50,590	50,590	52,980	52,730	4.50	482	1M	57B
1402/01/19	49,000	48,250	50,580	50,460	4.73	374	1M	52B
1402/01/16	46,620	46,620	49,000	48,180	(0.56)	300	440K	21B
1402/01/15	48,980	47,130	50,000	48,450	(0.47)	238	353K	17B
1402/01/14	46,010	46,010	49,300	48,680	3.64	396	481K	23B
1402/01/09	46,010	46,010	47,500	46,970	1.53	338	753K	35B
1402/01/08	46,010	45,860	47,600	46,260	0.54	242	338K	16B
1402/01/07	45,000	45,000	46,500	46,010	0.17	170	320K	15B
1402/01/06	46,010	45,000	46,670	45,930	(0.11)	171	220K	10B
1402/01/05	45,430	45,100	47,180	45,980	1.21	213	348K	16B
1401/12/28	45,170	45,120	47,300	45,430	0.69	399	549K	25B
1401/12/27	43,420	43,420	45,590	45,120	3.92	387	978K	44B
1401/12/24	42,700	42,610	44,220	43,420	1.71	261	317K	14B
1401/12/23	42,530	42,210	43,600	42,690	0.38	185	371K	16B
1401/12/22	42,550	42,200	43,600	42,530	(0.02)	113	120K	5B
1401/12/21	43,030	42,000	43,890	42,540	(1.14)	165	250K	11B
1401/12/20	43,050	42,220	43,680	43,030	0.09	233	469K	20B
1401/12/16	42,300	42,220	43,640	42,990	0.12	184	311K	13B
1401/12/15	41,570	41,570	43,480	42,940	3.30	316	478K	21B
1401/12/14	41,050	41,050	42,280	41,570	0.22	148	451K	19B
1401/12/13	41,270	40,870	42,960	41,480	(1.59)	173	265K	11B
1401/12/10	42,380	41,260	43,400	42,150	(1.5)	235	357K	15B
1401/12/09	43,500	42,370	43,500	42,790	0.99	161	556K	24B
1401/12/08	43,330	41,000	43,500	42,370	0.21	247	566K	24B
1401/12/07	41,000	41,000	42,330	42,280	4.86	642	2M	85B
1401/12/06	40,070	39,990	42,020	40,320	0.75	1,335	5M	186B
1401/12/03	39,870	39,200	40,990	40,020	0.38	102	243K	10B
1401/12/02	38,880	38,500	40,330	39,870	3.80	207	630K	25B
1401/12/01	37,800	37,800	39,330	38,410	1.13	158	243K	9B
1401/11/30	37,660	37,660	38,660	37,980	0.03	54	87K	3B
1401/11/26	37,610	37,500	38,600	37,970	0.08	72	95K	4B
1401/11/25	37,500	37,500	38,490	37,940	0.0	63	80K	3B
1401/11/24	37,210	37,200	38,750	37,940	(0.13)	93	179K	7B
1401/11/23	37,590	37,500	38,610	37,990	(0.31)	65	104K	4B
1401/11/19	38,990	38,000	38,990	38,110	(0.03)	68	104K	4B
1401/11/18	37,590	37,590	39,380	38,120	0.26	113	121K	5B
1401/11/17	37,590	37,200	38,300	38,020	(0.91)	451	197K	7B
1401/11/16	39,000	37,570	39,000	38,370	(0.83)	118	173K	7B
1401/11/12	38,980	38,210	39,450	38,690	(0.1)	125	154K	6B
1401/11/11	38,530	38,400	39,570	38,730	(0.08)	179	321K	12B
1401/11/10	40,100	38,110	40,100	38,760	0.41	272	577K	22B
1401/11/09	39,550	38,080	40,500	38,600	(3.69)	193	566K	22B
1401/11/08	41,980	39,710	41,980	40,080	(3.47)	209	549K	22B
1401/11/05	43,100	40,730	43,100	41,520	(1.03)	195	243K	10B
1401/11/04	42,550	41,640	43,610	41,950	(4.29)	367	995K	42B
1401/11/03	45,350	41,650	45,350	43,830	0.57	285	451K	20B
1401/11/02	45,200	42,770	45,200	43,580	0.72	404	630K	27B
1401/11/01	41,700	41,120	43,530	43,270	4.37	602	1M	61B
1401/10/28	41,450	40,600	42,000	41,460	(0.36)	172	181K	7B
1401/10/27	41,240	40,880	42,100	41,610	(0.38)	239	263K	11B
1401/10/26	40,750	40,490	42,390	41,770	0.85	275	464K	19B
1401/10/24	42,800	40,020	42,800	41,420	(1.26)	261	608K	25B
1401/10/21	40,200	40,190	42,180	41,950	4.41	484	2M	63B
1401/10/20	39,500	39,010	40,700	40,180	3.32	317	575K	23B
1401/10/19	38,400	38,400	39,150	38,890	1.49	250	610K	24B
1401/10/18	38,130	37,810	38,750	38,320	0.55	175	594K	23B
1401/10/17	38,360	37,760	39,390	38,110	(0.65)	140	413K	16B
1401/10/14	38,500	37,900	38,990	38,360	(0.03)	112	201K	8B
1401/10/13	38,560	37,700	38,990	38,370	0.34	142	402K	15B
1401/10/12	36,640	36,640	39,750	38,240	0.71	152	221K	8B
1401/10/11	38,670	37,050	38,670	37,970	(1.3)	176	184K	7B
1401/10/10	38,550	37,450	39,950	38,470	(1.46)	132	273K	10B
1401/10/07	39,000	39,000	40,250	39,040	1.80	158	207K	8B
1401/10/05	37,790	37,140	38,780	38,350	3.82	283	733K	28B
1401/10/04	36,410	36,410	37,770	36,940	1.46	235	417K	15B
1401/10/03	36,500	35,780	37,130	36,410	0.0	177	289K	11B
1401/09/30	37,340	35,690	37,340	36,410	(0.05)	50	33K	1B
1401/09/29	36,350	36,210	37,090	36,430	0.52	88	168K	6B
1401/09/28	36,790	36,070	37,350	36,240	0.75	99	229K	8B
1401/09/27	36,100	36,090	36,790	35,970	2.65	169	319K	12B
1401/09/26	35,280	35,160	35,790	35,040	0.31	85	89K	3B
1401/09/23	35,790	35,020	36,090	34,930	1.39	81	169K	6B
1401/09/22	34,270	34,270	35,390	34,450	0.41	67	117K	4B
1401/09/21	33,740	33,650	34,990	34,310	0.41	132	158K	5B
1401/09/20	33,680	33,670	34,300	34,170	(1.13)	169	254K	9B
1401/09/19	34,210	34,000	34,880	34,560	(0.58)	71	146K	5B
1401/09/16	34,720	34,280	34,830	34,760	(0.2)	124	119K	4B
1401/09/15	35,550	34,540	35,550	34,830	(0.03)	72	53K	2B
1401/09/14	35,680	34,510	35,680	34,840	0.03	65	71K	2B
1401/09/13	34,300	34,020	35,750	34,830	(0.09)	130	181K	6B
1401/09/12	35,080	34,130	35,260	34,860	(0.11)	101	152K	5B
1401/09/09	35,100	34,310	35,500	34,900	0.03	132	186K	7B
1401/09/08	33,820	33,820	35,670	34,890	1.51	171	338K	12B
1401/09/07	33,600	33,600	34,790	34,370	(0.2)	60	70K	2B
1401/09/06	33,600	33,600	34,350	34,440	(0.46)	89	108K	4B
1401/09/05	34,120	33,710	34,590	34,600	(1.28)	161	183K	6B
1401/09/02	34,310	34,260	35,140	35,050	(0.31)	83	85K	3B
1401/09/01	34,210	34,140	35,000	35,160	(0.34)	94	84K	3B
1401/08/30	34,830	34,650	35,570	35,280	(0.87)	124	169K	6B
1401/08/29	36,990	34,610	36,990	35,590	0.0	169	237K	8B
1401/08/28	34,290	34,290	35,650	35,590	4.80	613	1M	43B
1401/08/25	34,010	33,500	34,050	33,960	(0.12)	53	87K	3B
1401/08/24	33,900	33,900	34,380	34,000	0.03	32	24K	805M
1401/08/23	33,570	33,020	34,290	33,990	(0.15)	69	59K	2B
1401/08/22	34,530	33,520	34,530	34,040	(0.12)	54	62K	2B
1401/08/21	35,790	33,050	35,790	34,080	(0.12)	103	99K	3B
1401/08/18	34,250	34,100	34,880	34,120	0.06	43	28K	958M
1401/08/17	35,530	34,230	35,530	34,100	0.24	55	71K	2B
1401/08/16	34,860	34,000	35,240	34,020	1.16	91	144K	5B
1401/08/15	35,000	33,400	35,000	33,630	0.03	60	41K	1B
1401/08/14	32,210	32,210	34,850	33,620	0.63	105	448K	15B
1401/08/11	33,990	32,200	33,990	33,410	(0.03)	39	20K	654M
1401/08/10	34,310	33,420	34,310	33,420	0.0	34	54K	2B
1401/08/09	33,720	32,420	33,720	33,420	(0.06)	47	228K	8B
1401/08/08	32,300	32,220	33,670	33,440	(0.39)	80	111K	4B
1401/08/07	33,100	32,200	33,790	33,570	(0.33)	59	50K	2B
1401/08/04	33,830	32,300	33,830	33,680	(0.44)	61	56K	2B
1401/08/03	33,850	33,340	34,470	33,830	(0.06)	52	31K	1B
1401/08/02	33,850	33,400	34,330	33,850	0.0	29	20K	678M
1401/08/01	35,050	33,850	35,050	33,850	0.12	37	31K	1B
1401/07/30	35,580	33,490	35,890	33,810	(4.09)	177	538K	18B
1401/07/27	35,080	34,700	35,800	35,250	(0.03)	38	33K	1B
1401/07/26	36,670	34,800	36,670	35,260	(0.09)	37	48K	2B
1401/07/25	35,100	34,000	35,930	35,290	(0.17)	50	31K	1B
1401/07/24	34,900	34,020	35,200	35,350	(0.06)	25	18K	633M
1401/07/23	36,980	34,860	36,980	35,370	(0.08)	38	29K	1B
1401/07/20	36,100	34,510	36,100	35,400	(0.42)	74	131K	5B
1401/07/19	36,440	35,010	36,440	35,550	1.86	84	282K	10B
1401/07/18	34,450	33,960	35,990	34,900	0.46	81	218K	8B
1401/07/17	34,890	33,890	34,890	34,740	(0.4)	119	92K	3B
1401/07/16	35,510	34,030	35,510	34,880	(0.2)	74	83K	3B
1401/07/12	34,990	33,900	34,990	34,950	(0.37)	77	60K	2B
1401/07/11	35,460	34,150	35,490	35,080	(0.06)	42	26K	915M
1401/07/10	35,440	34,000	35,440	35,100	(0.82)	101	139K	5B
1401/07/09	35,440	34,500	35,440	35,390	(0.08)	43	20K	713M
1401/07/06	35,410	35,290	35,910	35,420	0.08	60	65K	2B
1401/07/04	35,390	34,760	35,890	35,390	(0.06)	36	53K	2B
1401/07/02	35,370	34,760	35,900	35,410	(0.11)	49	39K	1B
1401/06/30	35,340	34,860	35,830	35,450	(0.06)	29	19K	681M
1401/06/29	35,330	35,000	35,740	35,470	(0.06)	53	26K	915M
1401/06/28	35,320	34,800	35,530	35,490	(0.17)	78	73K	3B
1401/06/27	35,900	35,000	35,920	35,550	(0.14)	70	51K	2B
1401/06/23	35,950	35,130	35,980	35,600	0.03	62	70K	2B
1401/06/22	35,330	35,020	35,940	35,590	(0.34)	98	136K	5B
1401/06/21	35,410	35,250	35,890	35,710	(0.08)	61	48K	2B
1401/06/20	36,060	35,240	36,060	35,740	(0.22)	106	122K	4B
1401/06/19	35,370	35,230	36,250	35,820	(0.2)	80	104K	4B
1401/06/16	36,340	35,360	36,340	35,890	0.14	105	91K	3B
1401/06/15	35,950	34,760	36,350	35,840	0.11	143	343K	12B
1401/06/14	35,650	35,650	36,300	35,800	0.03	81	67K	2B
1401/06/13	36,440	35,660	36,440	35,790	0.17	76	103K	4B
1401/06/12	36,710	35,320	36,710	35,730	(0.17)	85	177K	6B
1401/06/09	35,950	35,950	36,460	35,790	0.31	92	103K	4B
1401/06/08	36,490	35,750	36,490	35,680	0.54	120	123K	4B
1401/06/07	35,810	35,000	36,970	35,490	(2.74)	224	472K	17B
1401/06/06	35,540	35,540	36,790	36,490	(0.11)	44	37K	1B
1401/06/05	36,550	36,110	37,400	36,530	0.0	76	72K	3B
1401/06/02	35,850	35,850	37,800	36,530	0.77	128	199K	7B
1401/06/01	36,860	36,100	36,860	36,250	0.03	45	49K	2B
1401/05/31	36,000	35,500	36,900	36,240	0.17	100	429K	16B
1401/05/30	36,260	35,570	36,600	36,180	0.06	73	77K	3B
1401/05/29	36,000	35,400	36,860	36,160	(0.03)	73	41K	1B
1401/05/26	36,010	36,010	36,900	36,170	0.42	56	85K	3B
1401/05/25	36,410	35,310	37,430	36,020	(3.07)	204	481K	17B
1401/05/24	37,790	36,320	37,790	37,160	(0.8)	129	217K	8B
1401/05/23	38,400	37,000	38,450	37,460	(0.05)	93	102K	4B
1401/05/22	38,000	36,920	38,000	37,480	(0.27)	96	158K	6B
1401/05/19	37,700	36,790	38,430	37,580	0.29	79	155K	6B
1401/05/18	36,500	36,500	38,530	37,470	0.08	72	92K	3B
1401/05/15	36,400	36,400	38,530	37,440	0.29	73	224K	8B
1401/05/12	38,300	37,500	38,300	37,330	0.03	39	11K	421M
1401/05/11	37,600	37,300	38,450	37,320	0.24	30	137K	5B
1401/05/10	36,020	36,020	38,600	37,230	1.00	72	185K	7B
1401/05/09	37,360	36,180	38,080	36,860	(3.2)	61	263K	10B
1401/05/08	39,280	37,280	39,850	38,080	0.03	38	23K	888M
1401/05/05	37,840	36,080	38,650	38,070	3.42	98	315K	12B
1401/05/04	36,750	35,610	37,890	36,810	(1.79)	144	219K	8B
1401/05/03	37,600	36,070	38,480	37,480	(1.26)	112	132K	5B
1401/05/02	38,790	37,140	38,900	37,960	0.40	83	110K	4B
1401/05/01	38,250	37,540	38,890	37,810	1.91	112	229K	9B
1401/04/29	37,190	36,240	38,000	37,100	(0.13)	118	125K	5B
1401/04/28	37,330	35,700	37,330	37,150	(0.56)	75	68K	2B
1401/04/26	37,000	35,700	37,000	37,360	(0.19)	52	24K	865M
1401/04/25	37,390	36,070	37,430	37,430	(0.24)	55	34K	1B
1401/04/22	38,170	36,240	38,170	37,520	(0.21)	46	36K	1B
1401/04/21	38,390	36,560	38,390	37,600	(0.11)	43	38K	1B
1401/04/20	38,850	36,800	38,850	37,640	(0.24)	81	66K	2B
1401/04/18	38,920	37,380	38,970	37,730	(4.09)	233	452K	17B
1401/04/15	39,370	38,040	39,370	39,340	(0.98)	86	104K	4B
1401/04/14	40,200	38,410	40,200	39,730	(0.28)	91	44K	2B
1401/04/13	40,400	38,990	40,900	39,840	0.18	154	118K	5B
1401/04/12	38,400	37,620	40,830	39,770	2.11	372	2M	77B
1401/04/11	39,300	37,330	39,300	38,950	(0.54)	94	64K	2B
1401/04/08	39,000	38,220	39,350	39,160	(0.48)	107	184K	7B
1401/04/07	39,240	38,480	39,470	39,350	0.36	131	607K	24B
1401/04/06	40,300	38,320	40,300	39,210	(0.13)	64	31K	1B
1401/04/05	39,750	38,240	39,750	39,260	0.03	56	62K	2B
1401/04/04	38,160	38,150	41,000	39,250	0.05	163	203K	8B
1401/04/01	39,670	38,000	39,710	39,230	(0.76)	125	116K	4B
1401/03/31	39,620	38,580	40,590	39,530	(0.23)	121	86K	3B
1401/03/30	40,390	38,510	40,650	39,620	1.77	199	423K	17B
1401/03/29	40,400	37,960	40,400	38,930	(0.03)	77	55K	2B
1401/03/28	40,780	38,760	40,780	38,940	(4.56)	213	422K	16B
1401/03/25	41,030	39,600	41,190	40,800	(0.56)	160	107K	4B
1401/03/24	41,900	40,250	41,900	41,030	0.0	143	138K	6B
1401/03/23	40,990	40,250	42,450	41,030	1.48	346	693K	28B
1401/03/22	40,990	39,970	40,990	40,430	(0.2)	101	259K	10B
1401/03/21	39,700	39,660	41,300	40,510	0.40	203	542K	22B
1401/03/18	39,930	39,920	40,790	40,350	(0.22)	111	96K	4B
1401/03/17	40,700	39,650	41,280	40,440	0.87	214	305K	12B
1401/03/16	40,460	38,540	41,290	40,090	(0.72)	95	95K	4B
1401/03/11	40,710	39,570	41,290	40,380	0.32	164	191K	8B
1401/03/10	40,700	39,370	40,730	40,250	(0.45)	127	108K	4B
1401/03/09	39,500	39,330	41,290	40,430	2.80	272	590K	24B
1401/03/08	41,900	39,180	41,900	39,330	(4.63)	302	564K	22B
1401/03/07	42,780	40,340	43,340	41,240	(2.87)	264	699K	29B
1401/03/04	42,780	42,000	43,350	42,460	1.41	210	235K	10B
1401/03/03	42,220	41,080	43,000	41,870	1.40	131	268K	11B
1401/03/02	43,240	40,870	43,500	41,290	(4.02)	342	2M	63B
1401/03/01	42,580	41,160	44,000	43,020	1.20	224	617K	27B
1401/02/31	43,950	40,600	43,950	42,510	0.12	178	269K	11B
1401/02/28	44,000	41,480	44,150	42,460	(2.7)	254	655K	28B
1401/02/27	45,600	42,610	46,050	43,640	(2.15)	430	569K	25B
1401/02/26	44,690	43,120	44,690	44,600	4.77	836	3M	148B
1401/02/25	40,000	40,000	42,610	42,570	4.88	132	974K	41B
1401/02/19	45,090	44,100	46,590	45,750	2.81	726	1M	46B
1401/02/18	46,500	43,720	46,500	44,500	(3.26)	721	2M	95B
1401/02/17	46,620	45,760	46,620	46,000	0.17	323	359K	17B
1401/02/12	46,700	45,650	46,800	45,920	0.42	204	197K	9B
1401/02/11	46,390	45,040	46,670	45,730	0.77	230	388K	18B
1401/02/10	47,170	45,000	47,170	45,380	0.04	225	246K	11B
1401/02/07	44,480	44,480	46,150	45,360	0.73	238	171K	8B
1401/02/06	44,690	43,850	45,890	45,030	2.57	234	465K	21B
1401/02/05	43,290	42,810	44,790	43,900	0.09	192	226K	10B
1401/02/04	44,950	43,240	44,950	43,860	0.09	252	417K	18B
1401/01/31	44,780	43,200	44,780	43,820	(0.07)	101	94K	4B
1401/01/30	43,410	43,300	44,780	43,850	0.76	149	175K	8B
1401/01/29	44,100	43,050	44,800	43,520	1.42	181	210K	9B
1401/01/28	43,780	42,800	43,780	42,910	0.19	119	104K	4B
1401/01/27	43,000	42,510	43,950	42,830	0.75	134	200K	9B
1401/01/24	42,450	40,860	43,180	42,510	0.14	119	211K	9B
1401/01/23	43,000	41,550	43,000	42,450	(0.75)	122	213K	9B
1401/01/22	42,800	41,760	43,000	42,770	1.83	135	360K	15B
1401/01/21	40,620	40,620	43,000	42,000	0.38	240	422K	18B
1401/01/20	42,980	40,600	42,980	41,840	(1.78)	210	174K	7B
1401/01/17	42,220	41,140	44,000	42,600	(0.05)	279	175K	7B
1401/01/16	40,830	40,830	43,080	42,620	3.88	466	2M	100B
1401/01/15	41,790	39,800	42,000	41,030	0.39	166	220K	9B
1401/01/14	40,870	40,100	41,970	40,870	2.05	178	248K	10B
1401/01/10	39,990	39,220	40,870	40,050	1.11	131	290K	12B
1401/01/09	40,390	38,900	40,390	39,610	2.94	194	341K	14B
1401/01/08	39,870	38,670	39,870	38,480	0.92	131	101K	4B
1401/01/07	39,200	38,000	39,200	38,130	0.50	91	100K	4B
1401/01/06	39,200	37,700	39,200	37,940	0.42	65	85K	3B
1400/12/28	37,440	37,440	39,200	37,780	0.91	97	147K	6B
1400/12/25	37,490	37,110	38,400	37,440	0.75	98	153K	6B
1400/12/24	37,490	36,660	37,970	37,160	0.24	65	110K	4B
1400/12/23	37,190	36,630	37,190	37,070	(0.11)	66	91K	3B
1400/12/22	37,700	36,510	37,700	37,110	(0.03)	57	29K	1B
1400/12/21	37,940	36,510	37,940	37,120	0.03	67	71K	3B
1400/12/18	37,490	37,010	37,490	37,110	0.11	100	115K	4B
1400/12/17	37,870	37,000	37,870	37,070	0.11	89	124K	5B
1400/12/16	37,900	37,000	37,900	37,030	0.27	102	93K	3B
1400/12/15	37,860	36,600	37,860	36,930	0.27	70	79K	3B
1400/12/14	38,000	36,940	38,000	36,830	0.24	60	107K	4B
1400/12/11	37,540	35,870	37,540	36,740	0.05	68	90K	3B
1400/12/09	37,140	36,340	37,500	36,720	(0.14)	70	131K	5B
1400/12/08	36,410	36,240	37,270	36,770	(0.27)	76	118K	4B
1400/12/07	37,670	36,400	37,670	36,870	0.08	55	55K	2B
1400/12/04	37,480	36,720	37,730	36,840	0.49	75	153K	6B
1400/12/03	37,370	36,650	37,990	36,660	0.30	93	51K	2B
1400/12/02	36,500	36,500	37,570	36,550	0.25	73	58K	2B
1400/12/01	35,800	35,800	37,550	36,460	1.90	176	337K	12B
1400/11/30	36,090	35,300	37,470	35,780	0.25	102	73K	3B
1400/11/27	36,190	35,340	36,400	35,690	(0.06)	62	60K	2B
1400/11/25	36,090	35,110	36,160	35,710	0.31	88	168K	6B
1400/11/24	35,370	35,010	36,180	35,600	(0.28)	101	80K	3B
1400/11/23	36,300	35,180	36,480	35,700	(0.17)	126	111K	4B
1400/11/20	36,500	35,350	36,580	35,760	0.0	95	84K	3B
1400/11/19	35,700	35,700	36,680	35,760	0.11	90	76K	3B
1400/11/18	35,500	35,030	36,530	35,720	(0.39)	106	103K	4B
1400/11/17	36,010	35,000	36,220	35,860	(0.17)	77	44K	2B
1400/11/16	36,040	35,570	36,900	35,920	0.14	139	155K	6B
1400/11/13	35,860	35,860	36,840	35,870	0.06	51	32K	1B
1400/11/12	35,850	35,760	36,970	35,850	0.31	118	102K	4B
1400/11/11	36,010	35,750	36,170	35,740	0.11	60	58K	2B
1400/11/10	36,100	36,000	37,100	35,700	0.17	45	40K	1B
1400/11/09	35,510	35,510	37,270	35,640	0.39	53	53K	2B
1400/11/06	36,280	35,700	36,400	35,500	0.14	43	33K	1B
1400/11/05	36,770	35,230	37,500	35,450	(4.4)	106	667K	24B
1400/11/04	36,770	36,120	37,980	37,080	(0.16)	77	42K	2B
1400/11/03	36,770	36,110	38,000	37,140	1.14	98	241K	9B
1400/11/02	37,550	36,110	37,550	36,720	(0.03)	98	85K	3B
1400/10/29	36,760	36,100	37,690	36,730	(0.14)	46	35K	1B
1400/10/28	36,820	36,000	37,230	36,780	(0.11)	73	46K	2B
1400/10/27	37,650	36,500	37,990	36,820	0.05	57	57K	2B
1400/10/26	36,580	35,600	38,500	36,800	0.11	235	527K	19B
1400/10/25	36,660	36,040	37,490	36,760	(0.11)	85	58K	2B
1400/10/22	36,700	36,170	37,490	36,800	(0.08)	56	36K	1B
1400/10/21	36,860	36,160	37,400	36,830	(0.08)	47	44K	2B
1400/10/20	36,660	36,160	37,300	36,860	(0.08)	64	41K	1B
1400/10/19	36,910	36,490	37,480	36,890	(0.05)	70	31K	1B
1400/10/18	36,660	36,660	37,540	36,910	0.0	69	44K	2B
1400/10/15	36,920	36,660	37,550	36,910	0.0	85	83K	3B
1400/10/14	36,500	35,500	37,600	36,910	(0.67)	109	251K	9B
1400/10/13	37,210	36,300	37,940	37,160	(0.13)	62	89K	3B
1400/10/12	37,230	36,550	37,230	37,210	(0.11)	68	42K	2B
1400/10/11	37,210	36,030	37,990	37,250	0.11	78	87K	3B
1400/10/08	37,000	36,790	37,970	37,210	(0.05)	99	80K	3B
1400/10/07	37,000	36,450	37,740	37,230	(0.4)	107	146K	5B
1400/10/06	37,500	36,850	39,000	37,380	(0.43)	165	210K	8B
1400/10/05	37,120	36,850	39,000	37,540	(0.32)	125	93K	3B
1400/10/04	38,610	37,020	39,150	37,660	0.32	163	193K	7B
1400/10/01	35,850	35,850	38,250	37,540	3.05	229	292K	11B
1400/09/30	37,100	35,650	37,100	36,430	(0.05)	139	92K	3B
1400/09/29	37,220	35,650	37,990	36,450	(0.46)	140	97K	3B
1400/09/28	36,130	35,800	37,180	36,620	(0.54)	140	119K	4B
1400/09/27	36,770	36,040	38,980	36,820	(2.93)	313	512K	19B
1400/09/24	37,000	36,080	39,020	37,930	2.02	333	660K	25B
1400/09/23	37,180	37,170	37,890	37,180	(4.96)	322	846K	31B
1400/09/22	39,270	37,420	39,270	39,120	4.60	1,388	4M	137B
1400/09/21	36,160	35,400	37,500	37,400	4.70	227	920K	34B
1400/09/20	34,500	34,500	36,170	35,720	2.00	175	356K	13B
1400/09/17	34,350	34,350	36,120	35,020	0.09	52	52K	2B
1400/09/16	34,350	34,090	34,980	34,990	(0.31)	50	58K	2B
1400/09/15	35,120	34,620	36,170	35,100	(0.06)	35	23K	815M
1400/09/14	34,900	34,600	36,090	35,120	(0.37)	159	165K	6B
1400/09/13	35,000	34,120	35,830	35,250	(0.7)	100	167K	6B
1400/09/10	35,550	34,120	35,800	35,500	(0.89)	87	105K	4B
1400/09/09	35,700	34,740	36,500	35,820	(0.14)	82	70K	2B
1400/09/08	35,450	34,560	35,600	35,870	(0.22)	73	34K	1B
1400/09/07	34,680	34,250	36,690	35,950	(0.25)	81	41K	1B
1400/09/06	35,300	34,670	36,690	36,040	(0.55)	99	61K	2B
1400/09/03	36,100	34,650	36,930	36,240	(0.47)	96	72K	3B
1400/09/02	36,350	35,200	37,200	36,410	(0.52)	90	111K	4B
1400/09/01	36,660	36,210	37,180	36,600	(0.03)	88	71K	3B
1400/08/30	37,630	36,010	37,630	36,610	(0.27)	96	163K	6B
1400/08/29	37,590	36,220	37,590	36,710	0.05	102	210K	8B
1400/08/26	37,180	35,560	37,500	36,690	0.11	125	106K	4B
1400/08/25	36,060	35,660	37,400	36,650	0.08	132	113K	4B
1400/08/24	37,370	35,500	37,370	36,620	(0.22)	72	72K	3B
1400/08/23	37,370	36,270	37,800	36,700	0.16	120	83K	3B
1400/08/22	36,410	36,410	37,450	36,640	0.49	262	207K	8B
1400/08/19	37,050	34,900	37,470	36,460	(0.74)	212	427K	16B
1400/08/18	36,220	35,530	36,960	36,730	(0.16)	72	80K	3B
1400/08/17	37,200	36,330	37,200	36,790	(0.05)	137	95K	4B
1400/08/16	37,000	35,900	38,400	36,810	(0.27)	109	93K	3B
1400/08/15	36,000	35,520	37,000	36,910	4.74	183	445K	16B
1400/08/12	35,140	34,530	36,500	35,240	0.28	98	94K	3B
1400/08/11	35,000	34,300	36,000	35,140	(0.14)	138	293K	10B
1400/08/10	34,920	34,920	36,660	35,190	0.66	83	105K	4B
1400/08/09	35,600	34,920	36,650	34,960	(4.87)	152	605K	21B
1400/08/08	37,500	35,700	37,620	36,750	(0.3)	106	68K	2B
1400/08/05	37,150	35,600	37,500	36,860	(0.67)	126	190K	7B
1400/08/04	38,050	36,000	38,050	37,110	(0.7)	151	157K	6B
1400/08/03	38,050	36,320	38,050	37,370	3.12	318	514K	19B
1400/08/01	37,040	36,180	37,600	36,240	0.75	165	146K	5B
1400/07/28	35,850	35,240	36,700	35,970	0.33	169	219K	8B
1400/07/27	36,020	35,100	36,500	35,850	(0.47)	187	197K	7B
1400/07/26	36,040	35,310	37,090	36,020	(1.58)	207	329K	12B
1400/07/25	36,680	36,010	37,710	36,600	(0.22)	132	126K	5B
1400/07/24	35,500	35,500	38,000	36,680	0.30	158	98K	4B
1400/07/21	37,500	35,310	37,500	36,570	(1.43)	159	128K	5B
1400/07/20	38,140	37,080	38,140	37,100	(4.94)	380	931K	35B
1400/07/19	41,600	38,330	41,600	39,030	(3.25)	696	709K	28B
1400/07/18	40,440	39,200	40,460	40,340	4.67	1,119	2M	79B
1400/07/17	41,000	37,350	41,000	38,540	(1.96)	727	2M	72B
1400/07/14	40,000	39,010	40,000	39,310	(0.13)	150	159K	6B
1400/07/12	40,000	38,950	40,000	39,360	(0.05)	137	222K	9B
1400/07/11	41,200	38,370	41,200	39,380	(2.48)	154	431K	17B
1400/07/10	41,250	39,950	41,250	40,380	0.05	152	116K	5B
1400/07/07	39,200	39,190	41,500	40,360	(0.1)	278	615K	25B
1400/07/06	41,800	39,030	41,800	40,400	(0.74)	175	143K	6B
1400/07/04	42,400	40,010	42,400	40,700	(0.59)	145	149K	6B
1400/07/03	41,990	40,510	42,340	40,940	0.32	231	195K	8B
1400/06/31	41,000	39,680	41,970	40,810	0.05	244	338K	14B
1400/06/30	40,160	39,680	42,900	40,790	(0.78)	252	249K	10B
1400/06/29	42,270	40,120	42,270	41,110	0.51	182	123K	5B
1400/06/28	42,560	40,140	42,560	40,900	(2.43)	239	357K	15B
1400/06/27	44,800	41,160	44,800	41,920	(2.47)	236	351K	15B
1400/06/24	44,450	42,090	44,450	42,980	(0.05)	252	262K	11B
1400/06/23	43,640	42,240	44,190	43,000	1.78	295	300K	13B
1400/06/22	43,750	41,000	43,750	42,250	1.39	494	519K	22B
1400/06/21	45,400	41,370	45,400	41,670	(4.29)	272	550K	23B
1400/06/20	46,980	42,690	46,980	43,540	(3.03)	392	426K	19B
1400/06/17	46,210	44,000	46,750	44,900	(2.69)	421	342K	15B
1400/06/16	47,500	45,860	47,500	46,140	(4.41)	401	442K	20B
1400/06/15	50,950	47,170	50,960	48,270	(2.66)	470	390K	19B
1400/06/14	50,280	48,010	52,000	49,590	(1.29)	427	532K	26B
1400/06/13	52,410	49,000	52,480	50,240	(0.08)	430	378K	19B
1400/06/10	50,850	49,120	50,900	50,280	2.36	431	329K	17B
1400/06/09	45,290	45,290	50,050	49,120	3.04	667	764K	38B
1400/06/08	47,450	47,440	49,990	47,670	(4.53)	263	715K	34B
1400/06/07	49,520	46,500	50,930	49,930	2.93	595	1M	51B
1400/06/06	46,650	46,650	48,910	48,510	4.12	148	296K	14B
1400/06/03	48,750	44,120	48,750	46,590	0.34	487	754K	35B
1400/06/02	45,690	45,690	46,810	46,430	4.13	70	302K	14B
1400/06/01	44,400	42,430	45,500	44,590	2.88	240	532K	24B
1400/05/31	41,890	41,890	43,400	43,340	4.84	222	515K	22B
1400/05/24	41,990	40,830	41,990	41,340	0.17	203	244K	10B
1400/05/23	40,210	40,210	41,890	41,270	0.34	241	316K	13B
1400/05/20	41,890	40,790	41,970	41,130	0.69	216	334K	14B
1400/05/19	40,000	40,000	41,940	40,850	0.42	186	208K	9B
1400/05/18	41,490	40,000	41,490	40,680	0.20	218	309K	13B
1400/05/17	39,780	39,780	41,980	40,600	0.69	183	190K	8B
1400/05/16	40,830	39,720	42,000	40,320	(2.42)	213	299K	12B
1400/05/13	41,000	40,500	42,250	41,320	(1.83)	245	377K	16B
1400/05/12	42,370	41,000	43,000	42,090	(0.89)	151	128K	5B
1400/05/11	42,000	41,010	42,860	42,470	(1.07)	188	148K	6B
1400/05/10	44,090	41,670	44,090	42,930	(1.81)	258	267K	11B
1400/05/09	43,200	41,900	43,900	43,720	4.57	373	740K	32B
1400/05/06	41,400	39,130	41,890	41,810	4.79	208	594K	25B
1400/05/05	40,300	38,900	41,600	39,900	(1.24)	331	514K	21B
1400/05/04	41,460	40,280	42,150	40,400	(4.72)	553	1M	58B
1400/04/28	44,500	40,470	44,710	42,400	(0.45)	1,312	2M	88B
1400/04/27	42,000	40,660	42,670	42,590	4.80	420	1M	46B
1400/04/26	41,400	39,730	41,790	40,640	2.06	280	262K	11B
1400/04/23	39,000	38,030	41,250	39,820	(0.47)	287	366K	15B
1400/04/22	39,400	39,400	40,640	40,010	(0.05)	322	496K	20B
1400/04/21	40,700	39,500	40,900	40,030	0.93	345	427K	17B
1400/04/20	38,050	38,050	39,700	39,660	4.89	420	1M	48B
1400/04/19	37,660	36,180	39,290	37,810	0.91	266	305K	12B
1400/04/16	38,820	37,060	38,820	37,470	1.08	417	764K	29B
1400/04/15	37,070	36,950	37,070	37,070	4.98	158	960K	36B
1400/04/14	33,720	33,720	35,470	35,310	4.50	300	894K	32B
1400/04/13	33,000	33,000	34,290	33,790	0.18	166	189K	6B
1400/04/12	32,940	32,940	34,490	33,730	0.27	188	224K	8B
1400/04/09	33,200	33,200	34,200	33,640	0.90	180	506K	17B
1400/04/08	32,570	32,570	33,740	33,340	(0.09)	156	202K	7B
1400/04/07	33,010	32,820	33,790	33,370	0.09	282	545K	18B
1400/04/06	32,550	32,550	33,740	33,340	0.21	228	440K	15B
1400/04/05	33,900	32,510	33,900	33,270	0.03	212	409K	14B
1400/04/02	32,610	32,610	33,860	33,260	1.74	207	443K	15B
1400/04/01	33,300	32,500	33,390	32,690	1.49	189	298K	10B
1400/03/31	32,100	31,000	32,780	32,210	(0.95)	221	305K	10B
1400/03/30	32,040	32,040	33,300	32,520	0.06	172	129K	4B
1400/03/29	32,720	31,920	33,000	32,500	(3.16)	161	388K	13B
1400/03/26	33,000	32,770	33,700	33,560	(2.41)	169	280K	9B
1400/03/25	36,420	32,960	36,420	34,390	(0.86)	548	1M	35B
1400/03/24	33,990	33,600	34,860	34,690	4.49	272	1M	37B
1400/03/23	33,820	33,200	33,880	33,200	1.16	168	204K	7B
1400/03/22	33,040	32,470	33,500	32,820	0.43	212	290K	10B
1400/03/19	33,490	31,790	33,900	32,680	(0.12)	197	211K	7B
1400/03/18	32,390	31,810	33,490	32,720	1.18	389	678K	22B
1400/03/17	32,400	31,370	32,880	32,340	0.0	309	469K	15B
1400/03/12	33,200	30,600	33,200	32,340	2.21	516	857K	28B
1400/03/11	30,350	30,350	32,070	31,640	3.57	485	1M	41B
1400/03/10	30,480	30,470	31,590	30,550	(4.74)	577	1M	32B
1400/03/09	32,010	31,900	33,570	32,070	(4.47)	502	2M	49B
1400/03/08	34,110	33,340	35,400	33,570	(4.33)	968	2M	76B
1400/03/05	32,660	32,660	35,160	35,090	4.78	1,345	4M	134B
1400/03/04	32,550	32,550	34,990	33,490	(2.19)	1,594	2M	63B
1400/03/03	34,000	33,000	35,690	34,240	(19.45)	519	1M	38B
1400/03/01	40,470	40,470	40,470	42,510	(0.21)	22	15K	603M
1400/02/29	40,490	40,490	40,490	42,600	(0.05)	10	2K	79M
1400/02/28	40,510	40,510	40,510	42,620	(0.05)	14	2K	79M
1400/02/27	40,680	40,680	40,680	42,640	(0.42)	10	21K	872M
1400/02/26	42,950	40,810	42,950	42,820	(23.9)	83	534K	23B
1400/02/18	57,640	57,640	57,640	59,420	0.0	3	1K	74M
1400/02/15	57,640	57,640	57,640	59,420	0.0	1	1K	58M
1400/02/13	57,640	57,640	57,640	59,420	0.0	1	432	25M
1400/02/11	57,640	57,640	57,640	59,420	0.0	3	564	33M
1400/02/08	57,640	57,640	57,640	59,420	0.0	2	90	5M
1400/02/07	57,660	57,660	57,660	59,420	(0.03)	5	10K	565M
1400/02/05	57,660	57,660	57,660	59,440	0.0	2	132	8M
1400/02/04	57,660	57,660	57,660	59,440	0.0	4	482	28M
1400/01/30	58,260	58,260	58,260	59,440	0.0	2	215	13M
1400/01/28	58,260	58,260	58,260	59,440	0.0	3	718	42M
1400/01/25	58,260	58,260	58,260	59,440	0.0	2	230	13M
1400/01/24	58,260	58,260	58,260	59,440	0.0	4	2K	129M
1400/01/23	58,260	58,260	58,260	59,440	0.0	2	230	13M
1400/01/22	58,260	58,260	58,260	59,440	0.0	1	130	8M
1400/01/21	57,120	57,120	57,120	59,440	(0.08)	3	16K	921M
1400/01/18	58,320	58,320	58,320	59,490	(0.03)	4	16K	957M
1400/01/17	58,320	58,320	58,320	59,510	0.0	2	954	56M
1400/01/16	58,320	58,320	58,320	59,510	0.0	10	1K	67M
1400/01/15	58,350	58,350	58,350	59,510	(0.05)	11	24K	1B
1400/01/14	58,350	58,350	58,350	59,540	0.0	2	339	20M
1400/01/11	58,400	58,400	58,400	59,540	(0.08)	6	34K	2B
1400/01/10	58,470	58,470	58,470	59,590	(0.12)	7	47K	3B
1400/01/08	58,470	58,470	58,470	59,660	0.0	1	1K	58M
1400/01/07	58,470	58,470	58,470	59,660	0.0	4	814	48M
1399/12/27	58,570	58,570	58,570	59,660	(0.17)	17	69K	4B
1399/12/26	58,710	58,710	58,710	59,760	(0.23)	14	98K	6B
1399/12/25	58,900	58,900	58,900	59,900	(0.33)	20	140K	8B
1399/12/24	58,920	58,920	58,920	60,100	(0.03)	10	15K	892M
1399/12/23	58,960	58,960	58,960	60,120	(0.07)	10	30K	2B
1399/12/20	59,000	59,000	59,000	60,160	(0.07)	8	26K	2B
1399/12/19	59,060	59,060	59,060	60,200	(0.1)	13	38K	2B
1399/12/18	59,150	59,150	59,150	60,260	(0.15)	15	60K	4B
1399/12/17	59,280	59,280	59,280	60,350	(0.21)	13	87K	5B
1399/12/16	59,430	59,430	59,430	60,480	(0.26)	15	112K	7B
1399/12/13	59,680	59,680	59,680	60,640	(0.41)	41	172K	10B
1399/12/12	60,010	60,010	60,010	60,890	(0.56)	38	228K	14B
1399/12/11	60,020	60,020	60,020	61,230	(0.02)	12	5K	305M
1399/12/10	60,040	60,040	60,040	61,240	(0.03)	6	13K	810M
1399/12/09	60,040	60,040	60,040	61,260	0.0	6	1K	87M
1399/12/06	60,100	60,100	60,100	61,260	(0.1)	25	43K	3B
1399/12/05	60,140	60,140	60,140	61,320	(0.07)	26	27K	2B
1399/12/04	60,970	60,970	60,970	61,360	(1.37)	65	562K	34B
1399/12/02	65,020	60,120	65,020	62,210	1.42	2,100	4M	255B
1399/11/29	63,990	63,990	63,990	61,340	1.61	181	248K	16B
1399/11/28	62,920	62,920	62,920	60,370	1.70	153	261K	16B
1399/11/27	62,190	62,190	62,190	59,360	1.18	181	182K	11B
1399/11/26	59,340	59,340	59,340	58,670	4.79	504	739K	44B
1399/11/25	57,380	57,380	57,380	55,990	3.42	193	528K	30B
1399/11/21	56,180	56,180	56,180	54,140	1.18	165	236K	13B
1399/11/20	54,690	54,690	54,690	53,510	2.73	272	546K	30B
1399/11/19	51,420	51,420	53,070	52,090	3.05	496	672K	35B
1399/11/18	52,500	47,600	52,600	50,550	0.90	2,684	3M	170B
1399/11/15	50,130	48,630	50,130	50,100	4.92	818	2M	109B
1399/11/14	46,990	46,990	48,590	47,750	3.18	372	801K	39B
1399/11/13	46,250	43,200	46,990	46,280	3.40	1,381	2M	90B
1399/11/12	45,540	42,000	45,540	44,760	3.18	1,887	3M	149B
1399/11/11	44,080	44,080	44,080	43,380	3.31	109	792K	35B
1399/11/08	41,470	40,630	42,100	41,990	4.71	418	1M	54B
1399/11/07	39,460	39,060	42,020	40,100	(2.46)	961	2M	74B
1399/11/06	41,050	40,980	42,100	41,110	(4.68)	656	1M	55B
1399/11/05	46,430	42,010	46,430	43,130	(2.46)	1,318	2M	97B
1399/11/04	44,360	43,150	44,390	44,220	4.59	1,089	2M	88B
1399/11/01	42,300	41,510	42,310	42,280	4.91	585	1M	54B
1399/10/30	39,110	37,560	41,270	40,300	2.52	1,112	2M	72B
1399/10/29	38,950	38,950	40,900	39,310	(4.12)	1,261	3M	127B
1399/10/27	40,200	40,200	41,440	41,000	(3.1)	417	762K	31B
1399/10/24	41,440	41,440	43,450	42,310	(3.0)	404	845K	35B
1399/10/23	44,940	40,870	44,940	43,620	1.92	3,266	5M	222B
1399/10/22	42,800	42,230	42,800	42,800	4.98	799	2M	69B
1399/10/21	40,790	40,190	40,790	40,770	4.94	904	1M	59B
1399/10/20	36,000	36,000	39,140	38,850	4.21	1,623	3M	125B
1399/10/17	37,000	35,790	37,000	37,280	(1.01)	254	299K	11B
1399/10/16	36,440	36,190	38,200	37,660	(0.29)	264	262K	10B
1399/10/15	36,410	36,410	38,680	37,770	(0.76)	410	459K	17B
1399/10/14	36,500	36,400	38,260	38,060	(0.57)	258	244K	9B
1399/10/13	39,900	36,800	39,900	38,280	(0.62)	305	285K	11B
1399/10/10	36,600	36,600	39,780	38,520	0.18	476	756K	29B
1399/10/09	36,940	36,920	38,420	38,450	(1.06)	370	361K	13B
1399/10/08	38,070	38,070	39,300	38,860	(3.02)	483	810K	31B
1399/10/07	41,630	37,690	41,630	40,070	1.06	945	1M	41B
1399/10/06	39,670	39,000	39,670	39,650	4.92	559	1M	55B
1399/10/03	36,900	36,900	39,160	37,790	1.31	437	603K	23B
1399/10/02	39,060	37,440	39,060	37,300	0.21	207	132K	5B
1399/10/01	37,490	36,800	38,570	37,220	1.31	439	547K	21B
1399/09/30	38,200	34,860	38,490	36,740	0.22	448	534K	20B
1399/09/29	35,950	35,410	38,150	36,660	0.83	353	537K	20B
1399/09/26	34,890	34,880	36,990	36,360	(0.95)	401	470K	17B
1399/09/25	36,180	36,100	36,760	36,710	(3.37)	318	925K	33B
1399/09/24	39,440	36,220	39,440	37,990	(0.11)	605	795K	30B
1399/09/23	39,170	35,970	39,500	38,030	0.45	982	991K	38B
1399/09/22	38,680	38,500	38,680	37,860	2.77	462	756K	29B
1399/09/19	38,270	38,270	38,270	36,840	1.07	130	308K	12B
1399/09/18	37,750	37,750	37,750	36,450	1.36	216	396K	15B
1399/09/17	36,400	36,200	36,400	35,960	3.72	505	1M	40B
1399/09/16	36,200	36,200	36,200	34,670	0.55	132	162K	6B
1399/09/15	36,040	36,040	36,040	34,480	0.44	92	132K	5B
1399/09/12	35,250	33,860	35,280	34,330	2.17	581	746K	26B
1399/09/11	33,990	33,050	34,700	33,600	1.66	613	579K	20B
1399/09/10	33,000	32,000	34,330	33,050	0.98	433	599K	20B
1399/09/09	30,500	30,210	32,900	32,730	4.44	781	3M	88B
1399/09/08	32,980	30,300	33,100	31,340	(0.63)	516	754K	23B
1399/09/05	32,470	31,550	32,790	31,540	0.99	282	364K	12B
1399/09/04	32,270	31,000	32,280	31,230	1.56	514	571K	18B
1399/09/03	29,320	29,310	32,050	30,750	0.72	360	610K	19B
1399/09/02	29,600	29,200	30,260	30,530	(0.29)	165	153K	5B
1399/09/01	32,070	29,200	32,070	30,620	0.23	207	318K	10B
1399/08/28	30,310	30,100	31,300	30,550	(0.23)	197	471K	14B
1399/08/27	30,800	30,260	31,400	30,620	(0.03)	141	323K	10B
1399/08/26	31,000	30,000	31,000	30,630	(0.03)	96	168K	5B
1399/08/25	31,670	30,060	31,670	30,640	(0.13)	150	191K	6B
1399/08/24	30,010	30,010	31,460	30,680	0.07	112	84K	3B
1399/08/21	29,500	29,500	31,000	30,660	(0.1)	121	159K	5B
1399/08/20	29,500	29,500	30,580	30,690	(0.1)	65	85K	3B
1399/08/19	29,510	29,500	30,510	30,720	(0.16)	77	120K	4B
1399/08/18	29,610	29,460	30,490	30,770	(0.77)	150	253K	7B
1399/08/17	29,570	29,560	30,980	31,010	(0.19)	63	76K	2B
1399/08/14	32,000	30,230	32,000	31,070	0.0	90	59K	2B
1399/08/12	30,700	30,500	32,440	31,070	0.19	146	119K	4B
1399/08/11	32,460	30,030	32,460	31,010	0.0	144	265K	8B
1399/08/10	31,660	29,420	32,380	31,010	0.55	166	252K	8B
1399/08/07	29,700	29,400	30,200	30,840	(0.29)	107	114K	3B
1399/08/06	29,960	29,690	30,900	30,930	(0.77)	154	343K	10B
1399/08/05	29,960	29,920	31,090	31,170	(1.02)	145	402K	12B
1399/08/03	30,150	30,110	30,500	31,490	(0.63)	147	207K	6B
1399/07/30	32,600	30,970	32,600	31,690	(0.22)	152	261K	8B
1399/07/28	30,450	30,410	31,570	31,760	(0.78)	239	326K	10B
1399/07/27	30,880	30,700	32,300	32,010	(0.93)	200	323K	10B
1399/07/23	32,500	30,880	32,500	32,310	(0.37)	129	139K	4B
1399/07/22	32,000	31,020	33,100	32,430	(0.67)	177	358K	11B
1399/07/21	32,790	31,360	32,790	32,650	(0.43)	153	191K	6B
1399/07/20	33,190	32,110	33,190	32,790	0.0	319	668K	22B
1399/07/19	34,350	32,200	34,350	32,790	0.21	228	244K	8B
1399/07/16	34,200	32,000	34,200	32,720	0.43	272	301K	10B
1399/07/15	33,820	33,820	33,820	32,580	1.15	101	352K	12B
1399/07/14	30,290	30,290	33,470	32,210	1.04	318	1M	43B
1399/07/13	31,650	30,490	31,650	31,880	(0.65)	156	222K	7B
1399/07/12	30,610	30,610	31,780	32,090	(0.4)	211	154K	5B
1399/07/09	30,650	30,650	30,650	32,220	(0.12)	26	39K	1B
1399/07/08	30,720	30,720	31,500	32,260	(0.22)	80	65K	2B
1399/07/07	30,730	30,730	30,730	32,330	(0.03)	12	5K	160M
1399/07/06	33,900	30,780	33,900	32,340	(0.19)	143	129K	4B
1399/07/05	31,200	30,950	32,990	32,400	(0.52)	165	228K	7B
1399/07/02	32,810	31,180	32,810	32,570	(0.76)	185	251K	8B
1399/07/01	32,150	31,290	33,970	32,820	(0.33)	225	472K	15B
1399/06/31	31,550	31,410	33,100	32,930	(0.39)	161	187K	6B
1399/06/30	32,200	31,450	33,970	33,060	(0.12)	248	210K	7B
1399/06/29	34,400	31,430	34,400	33,100	0.06	329	632K	21B
1399/06/26	34,570	31,780	34,570	33,080	0.09	268	574K	19B
1399/06/25	31,600	31,600	34,420	33,050	0.79	367	438K	15B
1399/06/24	31,450	31,430	33,950	32,790	(0.88)	317	578K	19B
1399/06/23	35,510	32,130	35,510	33,080	(2.19)	239	709K	23B
1399/06/22	33,980	32,350	35,700	33,820	(0.68)	267	333K	11B
1399/06/19	32,690	32,690	34,000	34,050	(1.05)	250	310K	10B
1399/06/18	32,720	32,720	32,720	34,410	(0.09)	12	22K	716M
1399/06/17	32,750	32,750	32,750	34,440	(0.09)	28	23K	765M
1399/06/16	34,000	32,900	34,500	34,470	(0.46)	166	138K	5B
1399/06/15	33,080	33,080	34,900	34,630	(0.55)	166	160K	5B
1399/06/12	33,170	33,170	33,170	34,820	(0.26)	77	75K	2B
1399/06/11	33,500	33,460	33,510	34,910	(0.88)	131	246K	8B
1399/06/10	37,000	34,140	37,590	35,220	(1.98)	257	833K	29B
1399/06/05	34,010	34,010	37,190	35,930	0.48	396	402K	15B
1399/06/04	34,110	33,940	37,400	35,760	0.11	364	423K	15B
1399/06/03	35,000	34,930	36,990	35,720	(2.83)	191	755K	26B
1399/06/02	35,740	35,720	37,600	36,760	(2.23)	100	586K	21B
1399/06/01	38,620	36,540	38,690	37,600	(2.24)	308	593K	22B
1399/05/29	38,380	38,380	39,610	38,460	(4.8)	555	1M	57B
1399/05/28	40,280	40,280	42,410	40,400	(4.72)	758	1M	58B
1399/05/27	40,780	40,780	40,780	42,400	(1.21)	133	283K	12B
1399/05/26	40,890	40,890	40,890	42,920	(0.28)	38	66K	3B
1399/05/25	41,070	41,070	41,070	43,040	(0.44)	48	100K	4B
1399/05/22	41,510	41,510	43,000	43,230	(1.05)	212	272K	11B
1399/05/21	41,610	41,610	41,610	43,690	(0.25)	49	57K	2B
1399/05/20	41,760	41,760	41,760	43,800	(0.34)	131	75K	3B
1399/05/19	45,700	42,390	45,700	43,950	(1.5)	609	475K	20B
1399/05/15	42,990	42,990	46,360	44,620	1.00	695	641K	29B
1399/05/14	43,900	43,820	46,100	44,180	(4.21)	826	2M	67B
1399/05/13	47,540	44,270	48,500	46,120	(1.01)	600	739K	34B
1399/05/12	42,190	42,190	46,630	46,590	4.91	741	1M	55B
1399/05/11	45,030	43,380	45,030	44,410	3.54	641	1M	45B
1399/05/08	43,200	40,040	43,390	42,890	3.77	813	2M	65B
1399/05/07	40,010	40,010	41,790	41,330	3.84	992	1M	49B
1399/05/06	39,620	39,600	39,990	39,800	(4.51)	765	999K	40B
1399/05/05	41,500	40,970	41,500	41,680	(3.34)	448	763K	31B
1399/05/04	42,960	42,960	44,590	43,120	(4.64)	1,395	2M	79B
1399/05/01	43,220	43,220	43,220	45,220	(0.59)	183	138K	6B
1399/04/31	46,000	44,640	46,000	45,490	(3.17)	674	777K	35B
1399/04/30	47,200	46,000	47,200	46,980	4.49	1,362	1M	67B
1399/04/29	45,540	45,540	45,540	44,960	3.64	699	850K	39B
1399/04/28	45,080	45,080	45,080	43,380	1.02	233	240K	11B
1399/04/25	40,000	40,000	43,540	42,940	3.54	1,058	2M	66B
1399/04/24	41,420	41,420	42,700	41,470	(4.86)	1,108	2M	78B
1399/04/23	43,050	42,580	43,050	43,590	(2.74)	604	628K	27B
1399/04/22	43,030	43,030	47,430	44,820	(1.04)	1,958	3M	116B
1399/04/21	44,080	44,080	44,080	45,290	(2.37)	293	514K	23B
1399/04/18	45,580	45,530	45,600	46,390	(3.19)	585	601K	27B
1399/04/17	49,380	47,900	49,380	47,920	(4.96)	812	1M	52B
1399/04/16	51,000	48,450	52,340	50,420	(0.96)	2,161	2M	117B
1399/04/15	51,000	50,050	53,500	50,910	(5.09)	1,512	2M	122B
1399/04/11	53,640	53,590	53,640	53,640	4.99	985	1M	63B
1399/04/10	51,090	50,100	51,130	51,090	4.91	1,054	1M	67B
1399/04/09	48,430	48,430	49,900	48,700	(4.45)	1,217	1M	70B
1399/04/08	53,590	48,490	53,590	50,970	(0.14)	1,487	2M	109B
1399/04/07	48,700	48,700	51,150	51,040	4.76	572	2M	111B
1399/04/04	47,750	47,750	50,260	48,720	(3.06)	1,058	1M	67B
1399/04/03	51,380	48,010	51,380	50,260	2.30	1,722	4M	178B
1399/04/02	47,300	47,280	50,960	49,130	(1.27)	3,262	5M	247B
1399/04/01	49,310	49,310	49,310	49,760	(4.12)	695	836K	41B
1399/03/31	51,970	50,050	51,970	51,900	4.85	1,678	2M	98B
1399/03/27	49,640	48,110	49,640	49,500	4.70	1,588	3M	128B
1399/03/26	47,340	46,170	47,340	47,280	4.86	1,282	2M	98B
1399/03/25	46,170	46,170	46,170	45,090	2.52	329	585K	27B
1399/03/24	45,550	45,550	45,550	43,980	1.36	232	316K	14B
1399/03/21	45,058	45,058	45,058	43,389	1.11	170	303K	14B
1399/03/20	44,551	44,551	44,551	42,913	1.14	225	311K	14B
1399/03/19	42,329	42,329	42,430	42,430	5.00	575	1M	58B
1399/03/18	40,412	40,412	40,412	40,410	4.99	538	1M	55B
1399/03/17	38,488	38,488	38,488	38,488	5.00	687	1M	53B
1399/03/13	36,662	36,000	36,662	36,656	4.98	706	2M	70B
1399/03/12	35,500	33,750	35,700	34,917	0.09	507	762K	27B
1399/03/11	36,000	34,640	36,990	34,884	(4.33)	618	1M	47B
1399/03/10	36,001	35,934	37,450	36,463	0.74	796	729K	27B
1399/03/07	35,834	35,834	39,604	36,194	(4.04)	919	3M	92B
1399/03/06	36,031	36,030	36,845	37,719	(0.53)	168	141K	5B
1399/03/03	37,100	36,845	37,800	37,926	(2.21)	445	594K	22B
1399/02/31	40,050	37,500	40,970	38,784	(0.82)	773	752K	29B
1399/02/30	39,426	38,001	39,426	39,106	4.15	1,029	1M	56B
1399/02/29	37,000	35,900	39,616	37,549	(0.48)	1,099	1M	45B
1399/02/28	37,150	37,150	37,686	37,730	(3.52)	509	893K	33B
1399/02/27	37,686	37,686	37,900	39,105	(1.42)	284	360K	14B
1399/02/24	39,601	39,601	41,100	39,669	(4.84)	1,055	2M	75B
1399/02/23	39,921	39,921	39,921	41,685	(0.8)	195	171K	7B
1399/02/22	43,000	41,737	43,000	42,022	(4.35)	983	1M	57B
1399/02/21	46,180	43,449	46,180	43,933	(3.94)	1,790	3M	152B
1399/02/20	48,958	44,535	48,958	45,735	(2.44)	2,647	3M	148B
1399/02/17	44,750	44,750	46,987	46,878	5.42	1,064	2M	112B
1399/02/10	46,290	46,000	46,290	46,286	4.99	1,312	2M	94B
1399/02/09	44,101	42,050	44,101	44,086	4.96	1,012	2M	68B
1399/02/08	42,050	41,000	42,050	42,001	4.88	976	2M	99B
1399/02/07	40,054	39,184	40,054	40,048	4.98	697	2M	80B
1399/02/06	39,184	39,184	39,184	38,147	2.22	86	595K	23B
1399/02/03	38,284	38,284	38,284	37,319	2.35	113	671K	26B
1399/02/02	37,943	37,943	37,943	36,461	0.90	114	256K	10B
1399/02/01	37,795	37,795	37,795	36,137	0.39	82	111K	4B
1399/01/31	37,084	37,084	37,084	35,996	1.92	263	547K	20B
1399/01/30	36,822	36,822	36,822	35,319	0.71	126	203K	7B
1399/01/27	36,343	36,343	36,343	35,069	1.32	218	393K	14B
1399/01/26	36,076	36,076	36,076	34,613	0.74	213	221K	8B
1399/01/25	35,850	35,850	35,850	34,359	0.63	123	189K	7B
1399/01/24	35,478	35,478	35,478	34,143	1.05	124	313K	11B
1399/01/23	35,177	35,177	35,177	33,789	0.86	144	255K	9B
1399/01/20	34,816	34,816	34,816	33,502	1.03	182	312K	11B
1399/01/19	37,000	33,159	33,159	33,159	5.00	62	38K	1B
1399/01/18	32,652	32,652	32,652	31,580	1.55	240	513K	17B
1399/01/17	32,175	32,175	32,175	31,098	1.48	188	491K	16B
1399/01/16	31,737	31,737	31,737	30,643	1.38	342	457K	14B
1399/01/11	31,392	31,392	31,392	30,226	1.10	136	377K	12B
1399/01/10	30,912	30,912	30,912	29,898	1.56	201	534K	17B
1399/01/09	30,611	30,611	30,611	29,440	0.98	185	336K	10B
1399/01/06	30,343	30,343	30,343	29,154	0.88	102	309K	9B
1399/01/05	29,950	29,950	29,950	28,899	1.31	258	460K	14B
1398/12/28	29,548	29,548	29,548	28,524	1.36	209	516K	15B
1398/12/27	29,284	29,284	29,284	28,141	0.90	156	342K	10B
1398/12/26	28,961	28,961	28,961	27,890	1.12	174	423K	12B
1398/12/25	27,700	27,255	28,226	27,582	2.60	764	1M	34B
1398/12/24	27,690	25,054	27,690	26,882	1.93	1,689	4M	113B
1398/12/21	27,100	26,840	27,196	26,372	1.82	402	753K	20B
1398/12/20	25,309	25,309	26,547	25,901	2.44	856	1M	34B
1398/12/19	26,400	25,084	26,900	25,283	(4.25)	1,454	3M	83B
1398/12/17	26,425	25,934	26,425	26,404	4.92	824	2M	56B
1398/12/14	25,933	25,933	25,933	25,167	1.89	252	815K	21B
1398/12/11	24,700	24,500	24,749	24,699	4.72	89	191K	5B
1398/12/10	23,990	22,106	24,432	23,585	1.36	1,180	3M	62B
1398/12/07	23,380	22,600	23,380	23,269	4.50	1,413	4M	100B
1398/12/06	21,900	21,500	22,457	22,267	4.11	628	1M	30B
1398/12/05	21,469	20,666	21,469	21,388	4.60	917	3M	70B
1398/12/04	20,447	20,447	20,447	20,447	5.00	254	412K	8B
1398/12/03	18,220	18,200	20,090	19,474	1.78	1,014	3M	61B
1398/11/30	19,169	18,750	19,170	19,134	4.80	511	1M	27B
1398/11/29	18,200	17,577	18,750	18,258	2.24	1,115	3M	52B
1398/11/28	18,120	17,737	18,200	17,858	(4.35)	1,685	6M	106B
1398/11/27	19,249	17,750	19,249	18,670	1.02	1,581	3M	56B
1398/11/26	18,482	18,001	18,482	18,481	4.99	681	2M	35B
1398/11/23	17,369	17,100	17,645	17,602	4.74	894	2M	33B
1398/11/21	17,445	16,100	17,445	16,805	0.39	1,066	2M	29B
1398/11/20	16,550	15,901	17,048	16,739	3.09	902	2M	40B
1398/11/19	17,128	15,880	17,128	16,237	(2.74)	1,115	2M	40B
1398/11/16	17,190	16,241	17,190	16,694	(2.33)	992	2M	32B
1398/11/15	17,727	16,039	17,727	17,092	1.24	1,094	3M	47B
1398/11/14	16,600	16,500	16,936	16,883	4.67	539	1M	21B
1398/11/13	15,900	15,475	16,788	16,130	(0.04)	1,045	2M	27B
1398/11/12	17,000	15,899	17,000	16,137	(3.57)	1,306	3M	41B
1398/11/08	16,280	16,280	17,550	16,735	(2.23)	1,274	2M	41B
1398/11/07	16,999	16,251	17,600	17,117	0.89	1,019	2M	39B
1398/11/06	17,084	16,301	17,084	16,966	4.27	1,333	4M	70B
1398/11/05	16,271	16,271	16,271	16,271	4.99	201	776K	13B
1398/11/02	15,159	15,110	16,000	15,497	(2.21)	1,437	3M	47B
1398/11/01	17,107	15,479	17,107	15,847	(2.74)	1,899	4M	60B
1398/10/30	16,304	15,778	16,304	16,293	4.93	503	2M	29B
1398/10/29	15,700	14,500	15,774	15,528	3.36	827	2M	33B
1398/10/28	15,036	14,852	15,036	15,023	4.91	701	2M	30B
1398/10/25	14,410	14,000	14,410	14,320	4.34	908	3M	41B
1398/10/24	13,840	12,914	13,885	13,724	3.78	692	2M	24B
1398/10/23	13,280	12,900	13,300	13,224	4.40	552	1M	18B
1398/10/22	12,667	12,667	12,667	12,667	5.00	154	669K	8B
1398/10/21	12,079	12,079	12,079	12,064	1.87	43	147K	2B
1398/10/18	11,770	11,770	11,770	11,843	(1.39)	32	109K	1B
1398/10/17	11,970	11,970	12,550	12,010	(4.67)	437	1M	14B
1398/10/15	12,599	12,599	12,599	12,599	(5.0)	444	1M	17B
1398/10/14	13,262	13,262	13,262	13,262	(5.0)	98	266K	4B
1398/10/11	14,400	13,316	14,400	13,960	0.45	1,356	3M	40B
1398/10/10	14,368	13,453	14,500	13,897	(1.54)	1,346	3M	37B
1398/10/09	13,670	13,500	14,161	14,115	4.66	979	2M	34B
1398/10/08	13,360	12,802	13,602	13,487	4.11	1,305	3M	39B
1398/10/07	12,600	12,500	12,991	12,955	4.70	699	2M	32B
1398/10/04	12,787	12,200	12,787	12,373	(3.01)	1,143	3M	33B
1398/10/03	12,410	12,410	12,990	12,757	(0.04)	728	2M	20B
1398/10/02	13,098	11,950	13,206	12,762	1.46	1,574	5M	59B
1398/10/01	12,420	12,107	12,848	12,578	1.27	888	2M	21B
1398/09/30	12,875	12,260	12,875	12,420	(2.52)	1,244	3M	33B
1398/09/27	12,998	12,623	13,100	12,741	(3.65)	1,372	3M	37B
1398/09/26	13,232	12,830	13,656	13,223	1.64	1,564	3M	36B
1398/09/25	12,797	12,560	13,075	13,010	4.47	1,103	3M	39B
1398/09/24	11,801	11,801	12,647	12,453	3.39	1,860	5M	64B
1398/09/23	11,601	11,601	12,069	12,045	4.78	1,517	5M	59B
1398/09/20	11,299	11,180	11,669	11,495	(1.76)	818	2M	20B
1398/09/19	12,221	11,390	12,221	11,701	(2.35)	1,648	3M	37B
1398/09/18	12,400	11,513	12,449	11,982	(0.4)	1,528	3M	34B
1398/09/17	11,999	11,606	12,073	12,030	4.62	1,610	6M	76B
1398/09/16	11,006	11,006	11,604	11,499	4.04	1,346	5M	60B
1398/09/13	11,000	10,800	11,195	11,052	1.13	863	2M	19B
1398/09/12	10,900	10,583	11,080	10,928	2.12	868	3M	30B
1398/09/11	11,190	10,583	11,190	10,701	(3.93)	903	2M	20B
1398/09/10	11,350	11,051	11,350	11,139	(0.62)	655	1M	12B
1398/09/09	11,000	10,800	11,400	11,208	1.56	549	1M	11B
1398/09/06	11,250	10,691	11,395	11,036	(1.93)	853	2M	19B
1398/09/05	11,253	11,245	11,253	11,253	4.99	1,257	8M	94B
1398/09/04	10,689	10,689	10,719	10,718	4.99	251	3M	29B
1398/09/03	10,490	10,031	10,490	10,209	(0.31)	244	360K	4B
1398/09/02	10,687	10,003	10,687	10,241	(1.3)	268	315K	3B
1398/08/29	10,525	10,261	10,747	10,376	(1.4)	254	329K	3B
1398/08/28	10,129	10,129	10,799	10,523	1.33	133	127K	1B
1398/08/27	10,076	10,076	10,799	10,385	(2.06)	139	170K	2B
1398/08/26	10,591	10,559	11,125	10,603	(4.6)	236	559K	6B
1398/08/25	11,133	11,020	11,133	11,114	4.82	534	1M	13B
1398/08/22	10,227	10,035	10,817	10,603	2.80	289	525K	6B
1398/08/21	10,674	10,023	10,674	10,314	1.46	263	497K	5B
1398/08/20	10,301	9,840	10,650	10,166	(1.84)	264	298K	3B
1398/08/19	10,549	10,017	10,700	10,357	0.02	181	240K	2B
1398/08/18	10,263	10,263	10,522	10,355	3.33	183	284K	3B
1398/08/14	9,754	9,754	10,400	10,021	(2.02)	264	520K	5B
1398/08/13	10,900	10,210	10,900	10,228	(4.83)	301	387K	4B
1398/08/12	11,093	10,428	11,093	10,747	(2.08)	201	188K	2B
1398/08/11	11,670	10,918	11,670	10,975	(4.5)	513	739K	8B
1398/08/08	11,760	11,209	11,769	11,492	2.52	330	346K	4B
1398/08/06	11,200	10,800	11,351	11,209	3.68	271	340K	4B
1398/08/04	10,600	10,600	10,879	10,811	4.34	182	163K	2B
1398/08/01	10,432	9,936	10,432	10,361	4.28	236	186K	2B
1398/07/30	9,955	9,509	9,955	9,936	4.80	149	195K	2B
1398/07/29	9,396	9,396	10,000	9,481	(4.14)	244	487K	5B
1398/07/28	9,884	9,880	10,390	9,890	(4.9)	124	179K	2B
1398/07/24	10,390	10,390	10,850	10,400	(4.9)	243	621K	6B
1398/07/23	12,018	10,883	12,018	10,936	(4.53)	141	292K	3B
1398/07/22	11,245	11,245	12,000	11,455	(2.96)	159	165K	2B
1398/07/21	12,641	11,558	12,641	11,805	(2.97)	396	495K	6B
1398/07/20	12,180	12,008	12,230	12,166	4.10	375	717K	9B
1398/07/17	10,745	10,745	11,871	11,687	3.37	526	946K	11B
1398/07/16	11,351	11,185	11,700	11,306	(3.97)	399	786K	9B
1398/07/15	11,370	11,355	12,498	11,773	(1.26)	536	1M	12B
1398/07/14	12,650	11,901	12,650	11,923	(4.82)	585	1M	15B
1398/07/13	13,118	12,261	13,118	12,527	(2.93)	575	1M	14B
1398/07/10	13,000	12,700	13,198	12,905	(2.54)	334	314K	4B
1398/07/09	13,579	12,673	13,579	13,241	(0.74)	496	1M	15B
1398/07/08	13,000	13,000	13,699	13,340	0.92	495	784K	10B
1398/07/07	13,900	13,008	13,900	13,218	(3.46)	620	770K	10B
1398/07/06	13,997	13,317	13,997	13,692	0.77	705	1M	19B
1398/07/03	13,795	13,220	13,995	13,587	1.04	458	574K	8B
1398/07/02	14,099	13,243	14,099	13,447	(3.54)	742	1M	18B
1398/07/01	14,495	13,580	14,495	13,940	0.37	568	966K	13B
1398/06/31	14,070	13,601	14,077	13,889	3.60	1,082	4M	50B
1398/06/30	13,349	12,600	13,671	13,407	2.97	931	4M	48B
1398/06/27	12,555	12,310	13,350	13,020	0.88	705	3M	42B
1398/06/26	13,330	12,300	13,330	12,906	0.65	612	1M	15B
1398/06/25	12,941	12,370	12,941	12,823	4.04	963	2M	25B
1398/06/24	12,370	12,020	12,370	12,325	4.62	583	2M	25B
1398/06/23	11,609	11,477	11,845	11,781	4.43	287	837K	10B
1398/06/20	11,295	11,003	11,513	11,281	1.90	356	529K	6B
1398/06/17	11,000	10,990	11,350	11,071	(2.75)	414	545K	6B
1398/06/16	11,900	11,249	11,900	11,384	(1.18)	414	625K	7B
1398/06/13	11,130	11,130	11,618	11,520	4.10	204	271K	3B
1398/06/12	10,587	10,587	11,370	11,066	(0.67)	202	248K	3B
1398/06/11	11,988	11,018	11,988	11,141	(3.93)	315	370K	4B
1398/06/10	11,880	11,135	11,880	11,597	0.16	278	628K	7B
1398/06/09	11,086	11,086	11,898	11,578	0.36	353	507K	6B
1398/06/06	11,689	11,112	11,899	11,536	(1.14)	298	473K	5B
1398/06/05	12,000	11,423	12,150	11,669	(2.95)	666	990K	12B
1398/06/04	11,900	11,790	12,148	12,024	1.90	260	425K	5B
1398/06/03	12,234	11,397	12,234	11,800	(1.63)	634	1M	17B
1398/06/02	12,150	11,345	12,200	11,996	2.51	598	1M	16B
1398/05/30	11,480	11,024	11,783	11,702	4.28	347	642K	8B
1398/05/28	10,600	10,401	11,327	11,222	4.02	502	2M	17B
1398/05/27	10,570	10,570	11,200	10,788	(1.57)	195	320K	3B
1398/05/26	11,499	10,801	11,499	10,960	(3.6)	367	850K	9B
1398/05/23	11,585	10,600	11,585	11,369	3.04	492	650K	7B
1398/05/22	10,995	10,721	11,070	11,034	4.66	222	458K	5B
1398/05/20	10,195	10,113	10,704	10,543	3.41	256	444K	5B
1398/05/19	10,201	10,032	10,500	10,195	(3.46)	283	433K	4B
1398/05/16	10,909	10,200	10,909	10,560	(0.76)	301	465K	5B
1398/05/15	10,930	10,250	10,930	10,641	2.18	288	395K	4B
1398/05/14	10,248	9,670	10,665	10,414	2.52	504	1M	11B
1398/05/13	10,193	9,731	10,193	10,158	4.64	428	762K	8B
1398/05/12	9,936	9,936	9,936	9,708	2.59	38	81K	807M
1398/05/09	9,731	9,731	9,731	9,463	2.10	56	66K	644M
1398/05/08	9,240	9,000	9,690	9,268	0.30	638	1M	12B
1398/05/07	9,463	9,000	9,463	9,240	0.63	132	154K	1B
1398/05/06	9,480	9,102	9,480	9,182	(0.47)	158	171K	2B
1398/05/05	9,541	9,080	9,700	9,225	(3.31)	332	459K	4B
1398/05/02	9,700	9,362	9,700	9,541	0.05	141	160K	2B
1398/05/01	9,800	9,350	10,120	9,536	(3.11)	152	184K	2B
1398/04/31	10,399	9,664	10,399	9,842	(1.94)	132	132K	1B
1398/04/30	9,622	9,622	10,400	10,037	(0.83)	120	168K	2B
1398/04/29	10,199	9,500	10,300	10,121	3.05	157	251K	3B
1398/04/26	9,160	9,156	10,096	9,821	2.13	315	675K	7B
1398/04/25	10,126	9,599	10,126	9,616	(4.83)	185	358K	3B
1398/04/24	10,500	9,985	10,800	10,104	(3.86)	347	573K	6B
1398/04/23	10,900	10,407	10,900	10,510	(4.04)	382	536K	6B
1398/04/22	11,190	10,603	11,320	10,953	1.24	199	211K	2B
1398/04/19	10,677	10,352	10,914	10,819	4.08	316	658K	7B
1398/04/18	10,445	10,147	10,699	10,395	(0.68)	254	475K	5B
1398/04/17	10,722	10,145	10,980	10,466	(1.99)	266	463K	5B
1398/04/16	10,200	10,200	11,011	10,678	0.64	283	516K	6B
1398/04/15	11,276	10,423	11,276	10,610	(3.29)	280	504K	5B
1398/04/12	11,000	10,710	11,276	10,971	1.39	283	631K	7B
1398/04/11	10,712	10,672	11,760	10,821	(3.67)	834	3M	28B
1398/04/10	11,799	11,189	11,799	11,233	(4.62)	212	507K	6B
1398/04/09	12,043	11,420	12,043	11,777	2.68	481	1M	16B
1398/04/05	11,300	11,120	11,710	11,470	1.98	233	289K	3B
1398/04/04	11,700	11,010	11,999	11,247	(2.95)	213	592K	7B
1398/04/03	11,400	11,205	11,604	11,589	4.86	250	2M	19B
1398/04/02	10,102	10,102	11,138	11,052	4.19	353	2M	23B
1398/04/01	10,608	10,608	10,608	10,608	(5.0)	89	347K	4B
1398/03/29	11,985	11,134	11,985	11,166	(4.73)	158	397K	4B
1398/03/28	12,240	11,605	12,240	11,720	(4.05)	245	583K	7B
1398/03/27	12,043	11,830	12,500	12,215	1.43	401	1M	16B
1398/03/26	12,000	11,506	12,549	12,043	(0.56)	385	1M	12B
1398/03/25	12,100	12,077	12,779	12,111	(4.73)	305	1M	14B
1398/03/22	13,310	12,465	13,310	12,712	(3.12)	359	1M	18B
1398/03/21	12,800	12,700	13,183	13,121	4.50	559	3M	33B
1398/03/20	12,550	12,230	12,800	12,556	2.81	380	2M	19B
1398/03/19	12,650	11,753	12,699	12,213	0.66	586	2M	28B
1398/03/18	12,700	12,055	12,880	12,133	(4.38)	408	1M	13B
1398/03/13	12,989	12,461	12,989	12,689	2.28	400	2M	24B
1398/03/12	12,156	11,551	12,763	12,406	2.06	591	4M	50B
1398/03/11	12,590	11,962	12,890	12,156	(3.45)	543	2M	23B
1398/03/08	12,591	12,150	12,591	12,591	4.99	443	4M	49B
1398/03/07	11,992	11,911	11,992	11,992	5.00	423	4M	53B
1398/03/05	11,421	11,421	11,421	11,421	4.99	42	481K	5B
1398/03/04	10,959	10,439	10,959	10,878	4.22	499	2M	18B
1398/03/01	10,100	10,100	10,605	10,438	20.00	322	2M	23B
1398/02/28	9,337	8,911	9,337	9,328	4.89	390	2M	22B
1398/02/25	8,893	8,893	8,893	8,893	4.99	116	768K	7B
1398/02/24	8,100	8,100	8,501	8,470	4.61	123	701K	6B
1398/02/23	7,800	7,800	8,240	8,097	1.15	159	288K	2B
1398/02/22	8,000	7,986	8,102	8,005	(4.77)	158	259K	2B
1398/02/21	8,877	8,045	8,877	8,406	(0.73)	224	225K	2B
1398/02/18	7,867	7,867	8,689	8,468	2.30	178	313K	3B
1398/02/17	8,310	8,218	8,504	8,278	(4.3)	98	206K	2B
1398/02/16	9,049	8,427	9,049	8,650	(2.48)	247	677K	6B
1398/02/15	9,170	8,500	9,170	8,870	(0.53)	510	1M	13B
1398/02/14	8,917	8,900	8,917	8,917	4.99	236	1M	11B
1398/02/11	8,555	8,020	8,648	8,493	3.11	302	791K	7B
1398/02/10	8,351	8,050	8,583	8,237	(0.83)	538	1M	9B
1398/02/09	8,585	8,250	8,585	8,306	(0.89)	250	415K	3B
1398/02/08	8,680	8,100	8,680	8,381	(0.53)	287	313K	3B
1398/02/07	8,725	8,317	8,900	8,426	(3.75)	477	791K	7B
1398/02/04	9,168	8,650	9,168	8,754	(0.42)	180	190K	2B
1398/02/03	8,750	8,703	8,815	8,791	(1.47)	101	136K	1B
1398/02/02	9,110	8,700	9,197	8,922	(0.35)	185	298K	3B
1398/01/31	9,100	8,751	9,220	8,953	(1.57)	368	498K	4B
1398/01/28	9,883	9,082	9,883	9,096	(4.84)	198	561K	5B
1398/01/27	9,850	9,360	10,108	9,559	(2.97)	247	551K	5B
1398/01/26	10,200	9,762	10,200	9,852	(4.12)	441	1M	10B
1398/01/25	10,380	9,530	10,520	10,275	2.54	283	773K	8B
1398/01/24	10,126	9,500	10,137	10,020	3.78	348	869K	9B
1398/01/21	9,598	9,404	9,669	9,655	4.84	402	1M	12B
1398/01/20	8,937	8,551	9,213	9,209	4.95	486	3M	29B
1398/01/19	8,693	8,201	8,810	8,775	4.58	220	990K	9B
1398/01/18	8,310	8,091	8,510	8,391	3.53	589	2M	16B
1398/01/17	7,990	7,990	8,399	8,105	(3.57)	316	949K	8B
1398/01/11	9,197	8,328	9,197	8,405	(4.12)	262	454K	4B
1398/01/10	8,849	8,560	8,858	8,766	3.90	209	407K	4B
1398/01/07	8,399	8,395	8,447	8,437	4.87	61	159K	1B
1398/01/06	8,000	7,750	8,213	8,045	2.85	130	361K	3B
1398/01/05	8,080	7,703	8,365	7,822	(3.53)	88	274K	2B
1397/12/28	8,021	8,010	8,425	8,108	(0.09)	32	67K	539M
1397/12/27	8,430	7,973	8,430	8,115	0.05	26	13K	102M
1397/12/26	8,020	7,961	8,250	8,111	(2.69)	129	411K	3B
1397/12/25	8,390	8,020	8,390	8,335	(0.77)	61	86K	716M
1397/12/22	8,160	8,160	8,490	8,400	0.08	73	385K	3B
1397/12/21	8,683	8,300	8,683	8,393	(0.7)	64	122K	1B
1397/12/20	8,690	8,320	8,690	8,452	0.94	99	91K	774M
1397/12/19	8,199	8,000	8,494	8,373	3.50	187	636K	5B
1397/12/18	8,549	7,998	8,549	8,090	(2.37)	97	158K	1B
1397/12/15	8,729	7,902	8,729	8,286	(0.37)	391	1M	12B
1397/12/14	8,317	8,317	8,317	8,317	5.00	28	220K	2B
1397/12/13	8,229	8,229	8,229	7,921	1.06	15	33K	275M
1397/12/12	8,102	8,102	8,102	7,838	1.57	10	49K	400M
1397/12/11	7,893	7,893	7,893	7,717	2.65	14	83K	657M
1397/12/08	7,518	7,518	7,518	7,518	5.00	30	157K	1B
1397/12/07	7,450	7,135	7,500	7,160	(4.66)	104	582K	4B
1397/12/06	7,581	7,281	7,640	7,510	(1.43)	122	274K	2B
1397/12/05	7,900	7,581	8,000	7,619	(4.52)	105	330K	3B
1397/12/04	7,969	7,968	8,300	7,980	(4.85)	117	227K	2B
1397/12/01	8,260	8,246	8,701	8,387	(3.38)	185	732K	6B
1397/11/30	8,985	8,536	9,300	8,680	(3.39)	89	164K	1B
1397/11/29	8,940	8,609	9,439	8,985	(0.85)	227	815K	7B
1397/11/28	9,100	9,040	9,133	9,062	(4.76)	65	158K	1B
1397/11/27	9,594	9,211	9,630	9,515	3.71	237	876K	8B
1397/11/24	9,198	9,005	9,203	9,175	4.68	272	2M	20B
1397/11/23	8,600	8,350	8,780	8,765	4.82	483	4M	31B
1397/11/21	8,299	8,299	8,377	8,362	4.80	216	1M	9B
1397/11/17	7,983	7,660	7,983	7,979	4.95	113	1M	9B
1397/11/16	7,409	7,409	8,170	7,603	(2.5)	270	1M	10B
1397/11/15	7,801	7,637	7,801	7,798	(2.99)	74	96K	730M
1397/11/14	8,088	7,741	8,088	8,038	(1.35)	32	43K	334M
1397/11/13	7,945	7,775	8,190	8,148	3.47	41	264K	2B
1397/11/10	7,210	7,196	7,921	7,875	4.39	117	576K	5B
1397/11/09	7,566	7,515	8,100	7,544	(4.63)	145	534K	4B
1397/11/08	7,827	7,700	8,087	7,910	1.06	119	367K	3B
1397/11/07	8,245	7,694	8,245	7,827	(3.35)	107	515K	4B
1397/11/06	8,499	8,001	8,499	8,098	(3.1)	92	192K	2B
1397/11/03	8,500	8,055	8,515	8,357	3.05	153	381K	3B
1397/11/02	7,901	7,901	8,116	8,110	4.92	158	712K	6B
1397/11/01	8,000	7,662	8,000	7,730	(4.15)	129	595K	5B
1397/10/30	8,389	7,850	8,389	8,065	(2.29)	125	315K	3B
1397/10/29	8,490	8,011	8,497	8,254	1.76	234	660K	5B
1397/10/26	7,878	7,875	8,145	8,111	4.55	222	748K	6B
1397/10/25	7,597	7,305	7,787	7,758	4.60	186	624K	5B
1397/10/24	7,300	7,100	7,500	7,417	3.84	109	594K	4B
1397/10/23	7,200	7,132	7,480	7,143	(4.85)	199	1M	9B
1397/10/22	7,539	7,210	7,539	7,507	4.55	224	1M	8B
1397/10/19	7,180	7,180	7,180	7,180	4.99	173	3M	18B
1397/10/18	6,450	6,450	6,841	6,839	4.96	153	2M	13B
1397/10/17	6,403	6,403	6,620	6,516	(0.9)	62	289K	2B
1397/10/16	6,599	6,213	6,695	6,575	1.58	131	1M	7B
1397/10/15	6,460	6,400	6,594	6,473	1.55	84	455K	3B
1397/10/12	6,460	6,130	6,489	6,374	3.14	142	910K	6B
1397/10/11	6,022	6,020	6,400	6,180	(0.18)	97	539K	3B
1397/10/10	6,201	6,127	6,450	6,191	(4.0)	223	1M	8B
1397/10/09	6,245	6,245	6,464	6,449	4.74	135	760K	5B
1397/10/08	6,198	5,733	6,198	6,157	4.30	210	2M	11B
1397/10/05	5,905	5,850	5,906	5,903	4.94	51	190K	1B
1397/10/04	5,628	5,599	5,628	5,625	4.94	85	807K	5B
1397/10/03	5,179	5,111	5,364	5,360	4.91	144	2M	9B
1397/10/02	5,180	5,050	5,194	5,109	0.51	60	217K	1B
1397/10/01	5,096	4,873	5,096	5,083	4.72	106	633K	3B
1397/09/28	4,854	4,854	4,854	4,854	5.00	35	295K	1B
1397/09/27	4,736	4,736	4,738	4,623	2.44	26	77K	365M
1397/09/26	4,210	4,210	4,652	4,513	1.85	135	706K	3B
1397/09/25	4,219	4,219	4,221	4,431	(0.23)	5	7K	30M
1397/09/24	4,254	4,231	4,466	4,441	(0.27)	16	29K	128M
1397/09/21	4,280	4,238	4,500	4,453	0.0	12	32K	143M
1397/09/20	4,465	4,465	4,465	4,453	0.0	1	1K	6M
1397/09/19	4,371	4,371	4,488	4,453	(3.22)	24	101K	443M
1397/09/18	4,419	4,418	4,424	4,601	(1.05)	22	33K	147M
1397/09/17	4,431	4,431	4,590	4,650	(0.3)	18	20K	91M
1397/09/14	4,900	4,559	4,999	4,664	(2.79)	48	108K	499M
1397/09/13	5,000	4,754	5,004	4,798	(4.12)	39	185K	887M
1397/09/12	5,258	4,800	5,258	5,004	(0.08)	40	64K	320M
1397/09/11	4,937	4,937	5,014	5,008	4.86	62	183K	915M
1397/09/10	4,743	4,490	4,874	4,776	1.14	80	242K	1B
1397/09/07	4,722	4,700	4,722	4,722	4.98	85	325K	2B
1397/09/06	4,700	4,700	4,700	4,498	0.47	8	15K	69M
1397/09/05	4,675	4,675	4,675	4,477	0.54	11	17K	78M
1397/09/03	4,599	4,599	4,599	4,453	1.67	23	52K	240M
1397/08/30	4,408	4,408	4,408	4,380	4.31	22	136K	597M
1397/08/29	4,168	3,866	4,235	4,199	4.09	48	197K	827M
1397/08/28	3,851	3,851	4,189	4,034	(0.05)	13	12K	47M
1397/08/27	3,900	3,893	4,055	4,036	(1.49)	30	48K	187M
1397/08/26	4,039	4,033	4,100	4,097	(3.49)	52	112K	454M
1397/08/23	4,250	4,106	4,390	4,245	(1.78)	21	83K	346M
1397/08/22	4,031	4,025	4,438	4,322	2.25	50	153K	660M
1397/08/21	4,188	4,181	4,519	4,227	(3.95)	82	302K	1B
1397/08/20	4,523	4,306	4,699	4,401	(2.89)	31	97K	420M
1397/08/19	4,423	4,423	4,570	4,532	(2.64)	46	87K	384M
1397/08/15	4,537	4,537	4,738	4,655	(2.51)	36	83K	378M
1397/08/14	4,898	4,598	4,898	4,775	(1.32)	33	50K	233M
1397/08/13	4,751	4,700	4,751	4,839	(0.92)	18	46K	220M
1397/08/12	4,808	4,800	5,100	4,884	(1.21)	28	138K	674M
1397/08/09	5,110	4,711	5,110	4,944	0.0	10	6K	32M
1397/08/07	4,801	4,800	5,180	4,944	0.02	13	14K	72M
1397/08/06	5,085	5,056	5,085	4,943	2.06	12	67K	342M
1397/08/05	5,265	4,828	5,265	4,843	(4.7)	13	148K	714M
1397/08/02	5,084	5,082	5,085	5,082	(4.99)	50	417K	2B
1397/08/01	5,370	5,030	5,370	5,349	1.04	69	2M	11B
1397/07/30	5,168	5,165	5,168	5,294	(2.61)	23	82K	423M
1397/07/29	5,699	5,227	5,699	5,436	(1.15)	37	38K	201M
1397/07/28	5,446	5,446	5,950	5,499	(4.06)	123	593K	3B
1397/07/25	5,498	5,498	5,779	5,732	(0.95)	9	31K	170M
1397/07/24	6,265	5,671	6,265	5,787	(3.05)	67	474K	3B
1397/07/23	5,866	5,842	6,300	5,969	(2.93)	98	365K	2B
1397/07/21	5,846	5,846	5,846	6,149	(0.07)	2	2K	12M
1397/07/18	5,934	5,934	5,935	6,153	(1.49)	17	47K	276M
1397/07/17	5,964	5,964	6,590	6,246	(0.49)	73	522K	3B
1397/07/16	5,976	5,976	5,976	6,277	(0.21)	7	6K	37M
1397/07/15	6,228	6,228	6,785	6,290	(4.04)	29	129K	801M
1397/07/14	6,860	6,222	6,870	6,555	0.09	131	574K	4B
1397/07/11	6,607	6,302	6,607	6,549	4.07	168	547K	4B
1397/07/10	5,901	5,852	6,468	6,293	2.16	386	2M	14B
1397/07/09	6,200	6,156	6,202	6,160	(4.92)	145	703K	4B
1397/07/08	6,465	6,411	6,496	6,479	4.72	103	216K	1B
1397/07/07	6,185	6,180	6,187	6,187	4.99	109	475K	3B
1397/07/04	5,894	5,866	5,894	5,893	4.97	139	884K	5B
1397/07/03	5,497	5,316	5,746	5,614	2.58	284	1M	7B
1397/07/02	5,479	5,370	5,700	5,473	(0.11)	69	173K	945M
1397/07/01	5,612	5,311	5,631	5,479	2.14	120	293K	2B
1397/06/31	5,400	5,101	5,458	5,364	3.17	201	843K	5B
1397/06/27	5,399	5,150	5,399	5,199	(2.53)	76	360K	2B
1397/06/26	5,110	5,110	5,406	5,334	3.59	153	634K	3B
1397/06/25	5,200	5,130	5,211	5,149	(4.65)	149	451K	2B
1397/06/24	5,500	5,365	5,570	5,400	(4.37)	283	771K	4B
1397/06/21	6,009	5,439	6,009	5,647	(1.36)	372	2M	9B
1397/06/20	5,706	5,509	5,736	5,725	4.80	188	695K	4B
1397/06/19	5,301	5,080	5,566	5,463	8.20	207	1M	7B
1397/06/17	5,049	5,049	5,049	5,049	4.99	15	198K	999M
1397/06/14	4,626	4,626	4,857	4,809	9.15	76	833K	4B
1397/06/13	4,503	4,503	4,503	4,406	2.73	3	86K	386M
1397/06/12	4,300	4,199	4,363	4,289	3.20	177	2M	7B
1397/06/11	4,168	4,012	4,168	4,156	4.69	575	8M	32B
1397/06/10	3,970	3,970	3,970	3,970	5.00	23	535K	2B
1397/06/07	3,787	3,500	3,789	3,781	4.77	622	6M	22B
1397/06/06	3,625	3,552	3,700	3,609	(0.52)	65	203K	734M
1397/06/05	3,700	3,600	3,700	3,628	0.75	108	367K	1B
1397/06/04	3,600	3,485	3,700	3,601	(1.75)	70	538K	2B
1397/06/03	3,845	3,556	3,845	3,665	0.08	18	47K	174M
1397/05/30	3,869	3,520	3,869	3,662	(0.62)	29	25K	88M
1397/05/29	3,801	3,604	3,827	3,685	1.10	22	40K	151M
1397/05/28	3,705	3,704	3,705	3,645	3.29	55	103K	382M
1397/05/27	3,528	3,520	3,529	3,529	5.00	52	521K	2B
1397/05/24	3,356	3,356	3,356	3,361	0.0	2	3K	10M
1397/05/22	3,358	3,358	3,400	3,361	0.09	8	22K	74M
1397/05/21	3,463	3,350	3,464	3,358	0.48	12	38K	130M
1397/05/20	3,400	3,337	3,460	3,342	1.21	32	73K	247M
1397/05/16	3,150	3,150	3,396	3,302	0.46	15	29K	99M
1397/05/15	3,173	3,172	3,240	3,287	(1.53)	28	64K	205M
1397/05/14	3,200	3,189	3,205	3,338	(0.54)	15	18K	59M
1397/05/13	3,240	3,230	3,260	3,356	(0.15)	6	7K	23M
1397/05/10	3,497	3,235	3,497	3,361	(1.12)	17	74K	246M
1397/05/09	3,396	3,393	3,400	3,399	4.94	35	235K	798M
1397/05/08	3,237	3,237	3,241	3,239	(4.93)	24	155K	502M
1397/05/07	3,264	3,264	3,396	3,407	(0.82)	18	26K	84M
1397/05/06	3,589	3,281	3,590	3,435	(0.52)	15	35K	118M
1397/05/03	3,600	3,330	3,600	3,453	(1.4)	24	69K	233M
1397/05/02	3,277	3,277	3,610	3,502	1.71	83	163K	572M
1397/05/01	3,546	3,300	3,546	3,443	0.41	11	46K	159M
1397/04/31	3,456	3,292	3,456	3,429	(0.78)	6	70K	238M
1397/04/30	3,307	3,300	3,350	3,456	(0.49)	4	21K	70M
1397/04/27	3,313	3,313	3,313	3,473	(0.23)	2	7K	24M
1397/04/26	3,315	3,315	3,315	3,481	(0.17)	2	5K	17M
1397/04/25	3,470	3,470	3,470	3,487	0.0	1	306	1M
1397/04/20	3,495	3,324	3,495	3,487	(0.31)	12	18K	60M
1397/04/19	3,499	3,388	3,499	3,498	(0.03)	5	116K	407M
1397/04/17	3,333	3,333	3,333	3,499	(0.03)	2	1K	4M
1397/04/16	3,495	3,495	3,500	3,500	0.0	80	4M	13B
1397/04/13	3,340	3,327	3,340	3,500	(0.06)	4	2K	7M
1397/04/12	3,331	3,328	3,331	3,502	(0.03)	3	1K	4M
1397/04/10	3,337	3,337	3,337	3,503	(0.14)	5	4K	14M
1397/04/09	3,575	3,575	3,575	3,508	0.0	1	300	1M
1397/04/06	3,363	3,362	3,615	3,508	(0.85)	15	29K	96M
1397/04/05	3,388	3,386	3,388	3,538	(0.73)	9	23K	77M
1397/04/04	3,788	3,456	3,788	3,564	(2.01)	49	82K	285M
1397/04/03	3,650	3,500	3,763	3,637	1.48	56	75K	276M
1397/04/02	3,617	3,481	3,750	3,584	(0.33)	31	41K	144M
1397/03/30	3,463	3,463	3,826	3,596	(1.34)	77	102K	365M
1397/03/29	3,570	3,549	3,772	3,645	(2.41)	29	80K	285M
1397/03/28	3,722	3,714	3,855	3,735	(4.45)	69	146K	544M
1397/03/27	4,270	3,868	4,273	3,909	(3.98)	72	228K	892M
1397/03/23	3,997	3,992	4,195	4,071	(3.12)	29	98K	393M
1397/03/22	4,202	4,202	4,202	4,202	(5.0)	15	161K	675M
1397/03/21	4,204	4,204	4,204	4,423	(0.05)	2	1K	6M
1397/03/20	4,208	4,208	4,208	4,425	(0.09)	3	2K	11M
1397/03/19	4,220	4,220	4,220	4,429	(0.29)	7	9K	38M
1397/03/13	4,360	4,360	4,360	4,442	(0.02)	2	1K	4M
1397/03/12	4,223	4,223	4,233	4,443	(0.04)	2	1K	5M
1397/03/09	4,233	4,233	4,233	4,445	(0.22)	5	7K	30M
1397/03/05	4,668	4,668	4,668	4,455	0.07	2	2K	9M
1397/03/02	4,669	4,225	4,669	4,452	0.11	11	230K	1B
1397/02/29	4,699	4,690	4,699	4,797	0.0	4	441	2M
1397/02/26	4,573	4,573	4,573	4,797	(0.33)	6	10K	47M
1397/02/24	4,618	4,602	4,618	4,813	(0.64)	13	21K	98M
1397/02/23	4,617	4,617	4,617	4,844	(0.33)	6	10K	48M
1397/02/22	4,618	4,618	4,618	4,860	(0.02)	4	620	3M
1397/02/19	4,618	4,618	4,618	4,861	0.0	3	60	277K
1397/02/18	4,618	4,618	4,618	4,861	0.0	1	40	185K
1397/02/17	4,618	4,618	4,618	4,861	0.0	1	21	97K
1397/02/10	4,618	4,618	4,618	4,861	0.0	1	220	1M
1397/02/02	4,620	4,620	4,620	4,861	(0.04)	1	990	5M
1397/01/08	4,621	4,621	4,621	4,863	(0.02)	2	800	4M
1397/01/05	4,624	4,624	4,624	4,864	(0.06)	1	2K	9M
1396/12/28	4,629	4,629	4,629	4,867	(0.1)	5	3K	15M
1396/12/27	4,635	4,635	4,635	4,872	(0.12)	4	4K	19M
1396/12/26	4,546	4,546	4,950	4,878	1.94	19	116K	571M
1396/12/22	4,553	4,553	4,553	4,785	(0.15)	7	5K	21M
1396/12/20	4,659	4,600	4,659	4,792	(0.1)	3	4K	20M
1396/12/16	4,559	4,559	4,559	4,797	(0.02)	3	440	2M
1396/12/15	4,561	4,561	4,561	4,798	(0.06)	1	2K	9M
1396/12/13	4,571	4,571	4,571	4,801	(0.21)	3	6K	28M
1396/12/12	4,579	4,579	4,579	4,811	(0.17)	4	6K	25M
1396/12/08	4,588	4,588	4,588	4,819	(0.21)	3	7K	30M
1396/12/06	4,700	4,596	5,071	4,829	(0.17)	8	12K	55M
1396/12/05	4,845	4,603	4,845	4,837	(0.17)	4	6K	26M
1396/12/02	4,960	4,960	5,085	4,845	0.0	2	630	3M
1396/11/30	4,617	4,617	4,617	4,845	(0.31)	4	10K	46M
1396/11/28	4,830	4,830	4,830	4,860	0.0	1	210	1M
1396/11/25	4,878	4,878	4,880	4,860	0.0	2	479	2M
1396/11/24	5,085	5,085	5,085	4,860	0.0	1	2	10K
1396/11/23	4,902	4,902	5,085	4,860	0.35	6	13K	63M
1396/11/21	5,024	4,811	5,025	4,843	1.15	16	41K	207M
1396/11/18	4,923	4,922	4,923	4,788	2.11	14	67K	328M
1396/11/17	4,526	4,526	5,000	4,689	(1.57)	15	64K	294M
1396/11/16	4,529	4,529	4,529	4,764	(0.06)	2	2K	9M
1396/11/15	4,544	4,544	4,544	4,767	(0.33)	7	11K	49M
1396/11/14	4,545	4,545	4,545	4,783	(0.02)	2	840	4M
1396/11/11	4,560	4,560	4,560	4,784	0.0	1	178	812K
1396/11/10	4,560	4,560	4,560	4,784	(0.33)	2	11K	49M
1396/11/07	4,800	4,800	4,800	4,800	0.0	1	12K	55M
1396/11/04	4,979	4,581	4,980	4,800	0.52	180	2M	8B
1396/11/03	4,584	4,584	4,800	4,775	(1.04)	119	2M	10B
1396/11/02	4,760	4,611	4,760	4,825	(0.58)	14	31K	144M
1396/11/01	4,628	4,628	4,628	4,853	(0.37)	9	12K	54M
1396/10/30	4,668	4,668	4,688	4,871	(0.85)	20	27K	127M
1396/10/26	4,671	4,671	4,671	4,913	(0.06)	1	2K	9M
1396/10/25	4,695	4,695	4,695	4,916	(0.53)	9	17K	79M
1396/10/24	4,730	4,730	4,730	4,942	(0.72)	9	23K	109M
1396/10/23	4,739	4,739	4,739	4,978	(0.2)	6	6K	28M
1396/10/20	4,749	4,749	4,845	4,988	(0.2)	6	6K	30M
1396/10/19	4,750	4,750	4,750	4,998	(0.04)	5	1K	7M
1396/10/18	4,752	4,752	4,753	5,000	(0.04)	2	1K	6M
1396/10/17	4,755	4,755	4,755	5,002	(0.06)	1	2K	10M
1396/10/16	4,758	4,758	4,758	5,005	(0.06)	2	2K	10M
1396/10/13	4,761	4,761	4,761	5,008	(0.06)	1	2K	10M
1396/10/12	4,764	4,764	4,764	5,011	(0.06)	1	2K	10M
1396/10/11	4,771	4,769	4,771	5,014	(0.12)	5	4K	19M
1396/10/10	4,781	4,780	4,781	5,020	(0.22)	6	7K	33M
1396/10/09	5,031	5,031	5,031	5,031	(4.99)	22	170K	854M
1396/10/06	5,034	5,034	5,034	5,295	(0.06)	1	2K	10M
1396/10/05	5,035	5,035	5,035	5,298	(0.04)	1	1K	5M
1396/10/04	5,037	5,037	5,037	5,300	(0.04)	1	1K	5M
1396/09/28	5,039	5,039	5,039	5,302	(0.04)	4	1K	7M
1396/09/12	5,041	5,041	5,041	5,304	(0.04)	2	1K	6M
1396/09/11	5,043	5,043	5,043	5,306	(0.04)	1	1K	5M
1396/09/08	5,045	5,045	5,045	5,308	(0.04)	1	1K	5M
1396/09/07	5,047	5,047	5,047	5,310	(0.04)	1	1K	5M
1396/09/01	5,049	5,049	5,049	5,312	(0.04)	2	959	5M
1396/08/30	5,057	5,052	5,057	5,314	(0.06)	2	2K	10M
1396/08/27	5,053	5,053	5,053	5,317	(0.02)	1	806	4M
1396/08/24	5,057	5,057	5,057	5,318	(0.09)	3	3K	15M
1396/08/16	5,057	5,057	5,057	5,323	0.0	1	200	1M
1396/08/15	5,328	5,060	5,330	5,323	(0.06)	7	10K	53M
1396/08/14	5,071	5,071	5,071	5,326	(0.21)	4	7K	34M
1396/08/13	5,073	5,073	5,073	5,337	(0.04)	1	1K	5M
1396/08/10	5,081	5,081	5,082	5,339	(0.17)	4	6K	28M
1396/08/09	5,539	5,103	5,539	5,348	(0.43)	9	22K	112M
1396/08/08	5,107	5,107	5,107	5,371	(0.07)	3	2K	11M
1396/08/07	5,282	5,112	5,577	5,375	(0.07)	16	47K	254M
1396/08/02	5,299	5,299	5,299	5,379	(0.07)	1	8K	40M
1396/08/01	5,119	5,119	5,119	5,383	(0.09)	1	3K	15M
1396/07/30	5,122	5,122	5,122	5,388	(0.06)	2	2K	8M
1396/07/29	5,124	5,124	5,124	5,391	(0.04)	6	1K	5M
1396/07/26	5,125	5,125	5,125	5,393	(0.02)	2	436	2M
1396/07/24	5,128	5,128	5,388	5,394	(0.06)	3	6K	34M
1396/07/22	5,388	5,388	5,388	5,397	0.0	1	5K	27M
1396/07/19	5,395	5,395	5,395	5,397	0.0	1	4K	24M
1396/07/18	5,370	5,370	5,370	5,397	0.0	1	100	537K
1396/07/17	5,128	5,128	5,128	5,397	0.0	1	240	1M
1396/07/16	5,229	5,096	5,600	5,397	0.62	22	57K	310M
1396/07/15	5,106	5,106	5,106	5,364	(0.19)	5	6K	31M
1396/07/12	5,250	5,249	5,250	5,374	(0.24)	5	15K	80M
1396/07/11	5,134	5,121	5,138	5,387	(0.06)	7	2K	9M
1396/07/10	5,390	5,133	5,450	5,390	(0.24)	6	24K	128M
1396/07/05	5,597	5,210	5,598	5,403	0.97	14	44K	242M
1396/07/04	5,175	5,012	5,538	5,351	1.44	31	66K	362M
1396/07/03	5,138	5,092	5,140	5,275	(1.59)	24	52K	265M
1396/07/02	5,335	5,335	5,339	5,360	(4.54)	24	143K	762M
1396/06/19	5,339	5,339	5,339	5,615	(0.07)	6	2K	12M
1396/06/13	5,460	5,456	5,460	5,619	(2.16)	15	68K	369M
1396/06/12	5,462	5,462	5,462	5,743	(0.1)	4	3K	17M
1396/06/11	5,574	5,574	5,950	5,749	(2.01)	40	154K	885M
1396/06/08	5,867	5,867	5,963	5,867	(4.99)	99	512K	3B
1396/06/07	5,964	5,964	5,964	6,175	(1.62)	7	51K	304M
1396/06/06	6,061	6,061	6,061	6,277	(1.61)	8	51K	307M
1396/06/05	6,063	6,063	6,063	6,380	(0.03)	4	1K	7M
1396/05/31	6,064	6,064	6,064	6,382	(0.02)	2	320	2M
1396/05/30	6,068	6,068	6,068	6,383	(0.06)	1	2K	12M
1396/05/29	6,084	6,084	6,084	6,387	(0.27)	1	8K	49M
1396/05/18	6,084	6,084	6,084	6,404	0.0	1	200	1M
1396/05/17	6,105	6,105	6,105	6,404	(0.34)	4	11K	66M
1396/05/16	6,110	6,110	6,110	6,426	(0.08)	2	2K	14M
1396/05/15	6,110	6,110	6,110	6,431	0.0	1	171	1M
1396/05/10	6,111	6,111	6,111	6,431	(0.02)	2	480	3M
1396/05/09	6,122	6,122	6,122	6,432	(0.19)	4	6K	34M
1396/05/07	6,563	6,109	6,570	6,444	0.22	15	46K	295M
1396/05/04	6,372	6,372	6,747	6,430	(4.13)	32	172K	1B
1396/05/03	6,750	6,210	6,756	6,707	4.23	166	1M	7B
1396/05/02	6,480	6,321	6,701	6,435	(0.82)	74	1M	7B
1396/05/01	6,535	6,263	6,535	6,488	1.22	41	375K	2B
1396/04/31	6,162	6,160	6,540	6,410	(1.14)	60	656K	4B
1396/04/28	6,162	6,162	6,162	6,484	(0.03)	2	825	5M
1396/04/27	6,301	6,251	6,344	6,486	(1.43)	16	49K	307M
1396/04/26	6,580	6,580	6,580	6,580	(5.0)	100	2M	13B
1396/04/13	6,582	6,582	6,582	6,926	(0.03)	1	1K	7M
1396/04/03	6,584	6,584	6,584	6,928	(0.03)	2	1K	7M
1396/03/27	6,691	6,691	6,691	6,930	(1.6)	5	50K	336M
1396/03/24	6,692	6,692	6,692	7,043	(0.01)	1	300	2M
1396/03/21	6,693	6,693	6,693	7,044	(0.01)	2	300	2M
1396/03/07	7,045	7,045	7,045	7,045	(5.0)	2	1K	7M
1396/02/31	7,207	7,207	7,207	7,586	0.0	1	137	987K
1396/02/24	7,207	7,207	7,207	7,586	0.0	2	200	1M
1396/02/23	7,442	7,442	7,442	7,586	(3.15)	12	99K	737M
1396/02/19	7,469	7,469	7,469	7,833	(0.37)	3	12K	86M
1396/02/10	7,486	7,486	7,486	7,862	(0.22)	3	7K	52M
1396/02/06	7,650	7,501	7,650	7,879	(0.2)	3	8K	61M
1396/02/04	8,000	7,513	8,000	7,895	(0.16)	6	20K	157M
1396/02/03	8,120	7,561	8,120	7,908	(0.63)	9	29K	223M
1396/02/02	7,501	7,501	8,099	7,958	0.80	36	223K	2B
1396/01/30	7,524	7,524	7,524	7,895	(0.32)	4	10K	76M
1396/01/27	8,160	7,602	8,168	7,920	(1.02)	14	50K	384M
1396/01/26	7,772	7,386	8,140	8,002	2.96	10	104K	845M
1396/01/23	7,600	7,446	7,800	7,772	(0.83)	16	74K	572M
1396/01/21	8,195	7,418	8,195	7,837	0.37	11	13K	107M
1396/01/20	7,673	7,673	7,937	7,808	3.12	34	115K	906M
1396/01/19	7,380	7,380	7,673	7,572	3.61	52	300K	2B
1396/01/16	7,250	7,200	7,420	7,308	3.32	49	157K	1B
1396/01/15	7,002	7,000	7,295	7,073	(1.44)	64	138K	971M
1396/01/14	6,722	6,622	7,317	7,176	2.96	61	255K	2B
1396/01/09	6,900	6,550	7,052	6,970	3.77	93	472K	3B
1396/01/08	6,699	6,550	6,870	6,717	2.66	71	427K	3B
1396/01/07	6,333	6,072	6,559	6,543	4.74	81	483K	3B
1396/01/06	6,299	6,051	6,299	6,247	0.18	11	61K	381M
1396/01/05	5,663	5,663	6,258	6,236	4.63	6	153K	953M
1395/12/28	5,701	5,701	6,247	5,960	0.15	6	9K	57M
1395/12/25	6,245	5,701	6,245	5,951	0.05	4	2K	12M
1395/12/24	5,548	5,548	6,130	5,948	1.87	27	101K	607M
1395/12/23	5,850	5,566	5,900	5,839	(0.32)	4	20K	114M
1395/12/22	5,576	5,576	5,577	5,858	(0.19)	6	6K	33M
1395/12/21	5,950	5,580	5,950	5,869	(0.07)	8	5K	27M
1395/12/18	5,610	5,610	5,620	5,873	(0.54)	10	17K	97M
1395/12/17	5,837	5,837	6,089	5,905	(3.89)	15	127K	741M
1395/12/16	6,100	6,100	6,100	6,144	(4.31)	22	135K	824M
1395/12/15	6,114	6,114	6,114	6,421	(0.22)	10	7K	41M
1395/12/14	6,118	6,118	6,320	6,435	(0.08)	6	3K	17M
1395/12/11	6,217	6,133	6,217	6,440	(0.23)	7	8K	47M
1395/12/10	6,709	6,217	6,709	6,455	(1.36)	30	51K	322M
1395/12/09	6,800	6,300	6,800	6,544	(0.89)	22	38K	241M
1395/12/08	6,539	6,100	6,723	6,603	3.12	41	115K	766M
1395/12/07	6,403	6,403	6,591	6,403	(5.0)	119	474K	3B
1395/12/04	6,409	6,409	6,409	6,740	(0.09)	7	3K	17M
1395/11/26	6,411	6,411	6,411	6,746	(0.03)	1	1K	6M
1395/11/25	6,415	6,415	6,415	6,748	(0.06)	1	2K	11M
1395/11/24	6,420	6,420	6,420	6,752	(0.07)	3	2K	14M
1395/11/23	6,428	6,428	6,428	6,757	(0.13)	3	4K	26M
1395/11/20	6,451	6,451	6,451	6,766	(0.35)	3	11K	72M
1395/11/19	6,454	6,454	6,454	6,790	(0.04)	1	2K	10M
1395/11/18	6,455	6,455	6,455	6,793	(0.01)	1	300	2M
1395/11/17	6,457	6,457	6,457	6,794	(0.03)	1	925	6M
1395/11/13	6,581	6,476	6,789	6,796	(0.29)	15	16K	108M
1395/11/12	6,927	6,580	6,927	6,816	(0.73)	30	50K	335M
1395/11/11	7,000	6,681	7,150	6,866	0.22	119	450K	3B
1395/11/10	6,940	6,670	6,941	6,851	3.63	145	425K	3B
1395/11/09	6,325	6,325	6,626	6,611	4.75	81	356K	2B
1395/11/06	6,299	6,200	6,355	6,311	4.25	31	176K	1B
1395/11/05	5,570	5,570	6,103	6,054	4.15	104	346K	2B
1395/11/04	5,899	5,602	5,899	5,813	3.45	30	271K	2B
1395/10/27	5,799	5,490	5,799	5,619	(2.75)	81	135K	755M
1395/10/26	5,760	5,721	5,798	5,778	4.62	58	195K	1B
1395/10/25	5,524	5,500	5,524	5,523	4.98	137	724K	4B
1395/10/22	4,900	4,900	5,264	5,261	4.93	101	874K	5B
1395/10/20	4,800	4,800	5,019	5,014	4.90	91	455K	2B
1395/10/19	4,600	4,600	4,800	4,780	3.02	31	174K	834M
1395/10/18	4,798	4,600	4,798	4,640	1.13	25	68K	318M
1395/10/15	4,600	4,501	4,600	4,588	3.75	32	175K	804M
1395/10/14	4,600	4,425	4,600	4,422	0.11	4	5K	24M
1395/10/13	4,840	4,410	4,840	4,417	(4.85)	39	300K	1B
1395/10/12	4,795	4,500	4,799	4,642	(0.06)	14	18K	83M
1395/10/11	4,950	4,506	4,950	4,645	(2.07)	70	141K	653M
1395/10/08	4,694	4,694	4,910	4,743	1.02	47	82K	391M
1395/10/07	5,000	4,616	5,000	4,695	(3.36)	46	131K	612M
1395/10/06	4,868	4,847	5,067	4,858	0.41	40	46K	228M
1395/10/05	4,885	4,750	4,885	4,838	3.98	31	136K	660M
1395/10/04	4,665	4,555	4,666	4,653	4.70	38	178K	826M
1395/10/01	4,444	4,440	4,445	4,444	4.96	41	315K	1B
1395/09/30	4,160	4,099	4,303	4,234	3.29	100	2M	7B
1395/09/29	4,078	4,000	4,112	4,099	4.65	34	166K	679M
1395/09/28	4,097	3,980	4,097	3,917	0.10	12	9K	36M
1395/09/24	3,872	3,600	3,975	3,913	3.35	60	844K	3B
1395/09/23	4,072	3,770	4,072	3,786	(2.72)	41	759K	3B
1395/09/22	4,067	3,875	4,067	3,892	0.28	34	72K	279M
1395/09/21	4,053	3,950	4,053	3,881	0.41	21	18K	72M
1395/09/20	3,993	3,660	3,993	3,865	1.63	59	127K	491M
1395/09/17	3,700	3,694	4,049	3,803	(2.19)	62	123K	465M
1395/09/16	4,090	3,814	4,090	3,888	(3.14)	19	108K	414M
1395/09/15	4,305	3,896	4,305	4,014	(2.12)	37	87K	344M
1395/09/14	4,073	3,991	4,250	4,101	0.69	44	192K	788M
1395/09/13	4,090	3,890	4,111	4,073	4.01	143	1M	4B
1395/09/09	3,916	3,916	3,916	3,916	4.99	38	745K	3B
1395/09/07	3,780	3,667	3,844	3,730	1.88	99	2M	8B
1395/09/06	3,661	3,650	3,661	3,661	4.99	34	401K	1B
1395/09/03	3,551	3,465	3,551	3,487	3.10	96	2M	6B
1395/09/02	3,382	3,382	3,382	3,382	5.00	26	408K	1B
1395/09/01	3,221	3,220	3,221	3,221	4.99	43	392K	1B
1395/08/29	3,090	3,090	3,096	3,068	4.04	28	137K	426M
1395/08/24	3,000	3,000	3,000	2,949	0.03	3	4K	13M
1395/08/23	2,850	2,850	2,851	2,948	(1.73)	20	57K	163M
1395/08/22	2,861	2,861	2,861	3,000	(0.37)	8	12K	35M
1395/08/18	2,865	2,865	2,865	3,011	(0.13)	3	4K	13M
1395/08/09	3,019	2,865	3,030	3,015	0.0	4	11K	34M
1395/08/08	2,913	2,913	3,058	3,015	10.72	24	69K	208M
1395/07/28	2,590	2,590	2,600	2,723	(0.11)	3	4K	10M
1395/07/26	2,591	2,591	2,591	2,726	(0.04)	1	2K	5M
1395/07/25	2,591	2,591	2,591	2,727	0.0	1	399	1M
1395/07/12	2,591	2,591	2,591	2,727	0.0	1	542	1M
1395/07/07	2,591	2,591	2,591	2,727	0.0	1	495	1M
1395/07/06	2,593	2,593	2,593	2,727	(0.07)	1	3K	7M
1395/07/05	2,618	2,618	2,685	2,729	(0.94)	8	36K	95M
1395/06/24	2,618	2,618	2,618	2,755	0.0	1	400	1M
1395/06/23	2,628	2,628	2,628	2,755	(0.4)	11	14K	37M
1395/05/27	2,631	2,631	2,631	2,766	(0.11)	6	3K	9M
1395/05/23	2,635	2,635	2,635	2,769	(0.14)	4	5K	12M
1395/05/19	2,635	2,635	2,635	2,773	0.0	1	500	1M
1395/05/18	2,636	2,636	2,636	2,773	(0.04)	2	1K	4M
1395/05/17	2,645	2,645	2,651	2,774	(0.36)	11	14K	36M
1395/05/16	2,671	2,671	2,700	2,784	(0.96)	8	34K	90M
1395/05/13	2,673	2,673	2,950	2,811	(0.07)	4	4K	10M
1395/05/12	2,677	2,677	2,677	2,813	(0.14)	2	5K	13M
1395/05/11	2,677	2,677	2,677	2,817	0.0	1	450	1M
1395/05/10	2,682	2,682	2,682	2,817	(0.21)	2	8K	21M
1395/05/02	2,710	2,687	2,710	2,823	(0.18)	6	6K	17M
1395/04/30	2,697	2,697	2,750	2,828	(0.35)	5	13K	35M
1395/04/29	2,697	2,697	2,697	2,838	0.0	1	500	1M
1395/04/12	2,698	2,698	2,698	2,838	(0.04)	2	2K	4M
1395/03/30	2,698	2,698	2,699	2,839	0.0	4	531	1M
1395/03/11	2,900	2,900	2,900	2,839	0.0	1	1K	3M
1395/03/10	2,698	2,698	2,698	2,839	(0.04)	1	1K	3M
1395/03/09	2,698	2,698	2,698	2,840	0.0	1	10	27K
1395/02/28	3,190	3,179	3,190	3,160	0.0	2	640	2M
1395/02/27	3,002	3,002	3,002	3,160	0.0	1	334	1M
1395/02/26	3,002	3,002	3,002	3,160	0.0	2	120	360K
1395/02/25	3,002	3,002	3,002	3,160	0.0	1	10	30K
1395/02/22	3,002	3,002	3,002	3,160	0.0	1	334	1M
1395/02/20	3,010	3,010	3,200	3,160	(0.06)	3	3K	8M
1395/02/19	3,010	3,010	3,010	3,162	(0.06)	1	2K	6M
1395/02/13	3,007	3,007	3,007	3,164	(0.03)	1	1K	3M
1395/02/11	3,022	3,015	3,022	3,165	(0.25)	7	8K	23M
1395/02/08	3,020	3,020	3,020	3,173	(0.16)	2	5K	16M
1395/02/06	3,021	3,021	3,021	3,178	(0.03)	1	1K	4M
1395/02/04	3,030	3,030	3,030	3,179	(0.13)	1	4K	13M
1395/01/31	3,320	3,320	3,330	3,183	0.03	2	1K	4M
1395/01/30	3,220	3,220	3,220	3,182	0.0	1	10	32K
1395/01/25	3,050	3,050	3,050	3,182	(0.06)	2	2K	6M
1395/01/24	3,050	3,050	3,050	3,184	(0.03)	1	2K	5M
1395/01/23	3,027	3,027	3,027	3,185	(0.03)	1	500	2M
1395/01/22	3,200	3,200	3,329	3,186	0.03	6	6K	21M
1395/01/21	3,200	3,200	3,200	3,185	0.0	1	462	1M
1395/01/18	3,342	3,025	3,342	3,185	0.06	10	16K	52M
1395/01/17	3,251	3,150	3,325	3,183	0.51	18	19K	62M
1394/12/25	3,250	3,250	3,250	3,167	0.0	1	500	2M
1394/12/24	3,010	3,010	3,010	3,167	0.0	1	396	1M
1394/12/22	3,010	3,010	3,165	3,167	(0.03)	5	3K	9M
1394/12/16	3,010	3,010	3,010	3,168	0.0	1	333	1M
1394/12/12	3,011	3,011	3,011	3,168	(0.03)	1	583	2M
1394/12/09	3,015	3,015	3,015	3,169	(0.13)	2	4K	11M
1394/12/03	3,018	3,018	3,018	3,173	(0.06)	2	2K	6M
1394/12/02	3,140	3,140	3,290	3,175	0.03	2	3K	10M
1394/12/01	3,017	3,017	3,017	3,174	(0.03)	1	500	2M
1394/11/28	3,021	3,020	3,021	3,175	(0.09)	4	3K	9M
1394/11/27	3,299	3,028	3,340	3,178	(0.28)	14	26K	82M
1394/11/26	3,037	3,037	3,037	3,187	(0.28)	3	9K	27M
1394/11/25	3,150	3,150	3,210	3,196	(0.03)	4	2K	8M
1394/11/24	3,200	3,200	3,200	3,197	0.0	2	1K	5M
1394/11/21	3,250	3,250	3,250	3,197	0.03	1	3K	10M
1394/11/20	3,037	3,037	3,200	3,196	0.0	7	11K	37M
1394/11/19	3,039	3,039	3,290	3,196	(0.06)	8	8K	24M
1394/11/18	3,150	3,150	3,151	3,198	(0.09)	6	11K	34M
1394/11/17	3,150	3,150	3,150	3,201	0.0	1	400	1M
1394/11/14	3,050	3,050	3,330	3,201	(0.03)	3	2K	6M
1394/11/13	3,200	3,052	3,200	3,202	(0.31)	7	15K	45M
1394/11/12	3,054	3,054	3,054	3,212	(0.06)	2	2K	7M
1394/11/11	3,054	3,054	3,054	3,214	0.0	1	328	1M
1394/11/06	3,135	3,135	3,161	3,214	(2.61)	18	82K	256M
1394/10/26	3,136	3,136	3,136	3,300	(0.03)	1	500	2M
1394/10/15	3,450	3,450	3,450	3,301	0.03	2	860	3M
1394/10/14	3,450	3,400	3,450	3,300	0.03	2	797	3M
1394/10/12	3,450	3,450	3,450	3,299	0.0	1	374	1M
1394/10/07	3,420	3,420	3,459	3,299	0.12	3	4K	14M
1394/09/16	3,131	3,131	3,459	3,295	0.0	3	462	2M
1394/07/21	3,200	3,200	3,300	3,295	(0.06)	6	10K	33M
1394/07/05	3,200	3,200	3,200	3,297	(0.03)	2	2K	5M
1394/06/29	3,200	3,200	3,200	3,298	0.0	1	350	1M
1394/06/24	3,279	3,279	3,279	3,298	(4.43)	11	140K	458M
1394/06/23	3,410	3,410	3,411	3,451	(3.85)	10	121K	412M
1394/06/22	3,454	3,454	3,454	3,589	(1.27)	3	40K	138M
1394/06/18	3,476	3,476	3,476	3,635	(0.63)	2	20K	70M
1394/06/17	3,520	3,520	3,520	3,658	(1.27)	2	40K	141M
1394/06/14	3,650	3,650	3,650	3,705	(0.03)	1	2K	7M
1394/06/10	3,560	3,560	3,700	3,706	(0.05)	2	2K	7M
1394/06/02	3,700	3,700	3,700	3,708	(0.05)	2	30K	111M
1394/06/01	3,888	3,888	3,888	3,710	0.13	1	4K	16M
1394/05/31	3,720	3,720	3,720	3,705	0.0	1	1K	4M
1394/05/27	3,700	3,700	3,700	3,705	0.0	1	10K	37M
1394/05/26	3,716	3,700	3,720	3,705	0.03	7	56K	206M
1394/05/25	3,702	3,700	3,702	3,704	(0.03)	5	45K	168M
1394/05/24	3,701	3,700	3,702	3,705	(0.27)	8	106K	392M
1394/05/21	3,702	3,700	3,702	3,715	(1.28)	15	120K	445M
1394/05/19	3,702	3,700	3,702	3,763	(0.61)	12	43K	160M
1394/05/18	3,700	3,700	3,700	3,786	(0.34)	4	20K	74M
1394/05/17	3,800	3,700	3,800	3,799	(0.39)	5	21K	77M
1394/05/14	3,700	3,700	3,750	3,814	(0.08)	5	4K	16M
1394/05/13	3,700	3,700	3,700	3,817	(0.03)	1	1K	4M
1394/05/12	3,700	3,700	3,700	3,818	(0.31)	3	14K	51M
1394/05/11	3,700	3,700	3,700	3,830	(0.08)	2	4K	14M
1394/05/07	3,997	3,700	3,997	3,833	0.55	6	54K	210M
1394/05/06	4,029	3,780	4,029	3,812	(1.78)	20	229K	873M
1394/05/05	4,031	4,031	4,031	3,881	0.41	1	15K	60M
1394/04/31	3,673	3,673	3,673	3,865	(0.03)	2	669	2M
1394/04/24	3,683	3,683	3,683	3,866	(0.26)	2	8K	30M
1394/04/22	3,695	3,694	3,700	3,876	(0.31)	6	10K	37M
1394/04/21	3,695	3,695	3,700	3,888	(0.03)	3	1K	4M
1394/04/16	4,069	4,069	4,070	3,889	0.03	2	729	3M
1394/04/07	4,081	4,081	4,081	3,888	0.0	1	10	41K
1394/04/02	3,717	3,717	3,724	3,888	(0.61)	5	20K	75M
1394/03/31	3,718	3,718	3,718	3,912	(0.03)	3	574	2M
1394/03/30	3,724	3,724	3,724	3,913	(0.15)	2	5K	19M
1394/03/27	3,724	3,724	3,724	3,919	0.0	1	288	1M
1394/03/24	3,729	3,729	3,729	3,919	(0.15)	1	5K	19M
1394/03/05	4,600	4,590	4,600	4,815	(0.19)	20	6K	28M
1394/03/04	4,822	4,822	4,823	4,824	0.0	3	309	1M
1394/03/02	4,859	4,587	4,859	4,824	(0.08)	3	2K	11M
1394/02/30	4,756	4,635	4,756	4,828	0.0	3	670	3M
1394/02/29	4,810	4,810	4,810	4,828	0.0	1	1K	7M
1394/02/28	5,021	4,748	5,021	4,828	0.0	5	193	968K
1394/02/20	4,647	4,647	4,647	4,828	(0.25)	1	10K	46M
1394/02/19	4,707	4,707	4,707	4,840	(1.28)	1	50K	235M
1394/02/14	4,848	4,848	4,848	4,903	0.0	1	225	1M
1394/02/06	5,049	4,768	5,049	4,903	(1.27)	3	50K	241M
1394/02/05	5,160	5,160	5,160	4,966	0.0	1	212	1M
1394/02/02	4,829	4,829	4,829	4,966	(1.27)	6	50K	241M
1394/01/29	4,859	4,859	5,200	5,030	(0.61)	19	30K	145M
1394/01/22	4,860	4,860	4,860	5,061	(0.02)	1	1K	5M
1394/01/19	4,861	4,861	4,861	5,062	(0.02)	2	1K	5M
1394/01/18	4,875	4,865	4,875	5,063	(0.08)	8	3K	15M
1394/01/17	4,879	4,879	4,879	5,067	(0.3)	13	12K	58M
1394/01/16	5,228	5,120	5,228	5,082	1.09	7	44K	227M
1394/01/15	5,149	5,149	5,211	5,027	0.32	15	16K	82M
1394/01/10	5,149	5,120	5,149	5,011	0.0	3	422	2M
1394/01/09	4,999	4,816	4,999	5,011	(0.1)	9	5K	26M
1394/01/05	4,816	4,816	4,999	5,016	0.0	2	304	2M
1393/12/27	4,816	4,816	4,816	5,016	0.0	1	227	1M
1393/12/25	4,825	4,825	4,825	5,016	0.0	2	250	1M
1393/12/24	4,817	4,817	5,000	5,016	(0.02)	4	720	4M
1393/12/20	4,817	4,817	4,817	5,017	0.0	1	227	1M
1393/12/19	4,817	4,817	4,817	5,017	0.0	1	220	1M
1393/12/17	5,099	4,999	5,099	5,017	0.0	2	491	2M
1393/12/10	4,817	4,817	4,817	5,017	0.0	1	228	1M
1393/12/04	4,821	4,821	4,821	5,017	(0.08)	3	3K	16M
1393/11/28	4,828	4,828	4,828	5,021	0.0	1	250	1M
1393/11/27	4,845	4,823	4,845	5,021	(0.04)	6	3K	16M
1393/11/26	5,172	4,824	5,172	5,023	(0.04)	13	6K	30M
1393/11/25	4,848	4,848	5,199	5,025	(0.5)	30	41K	199M
1393/11/21	4,851	4,851	4,851	5,050	(0.06)	4	5K	24M
1393/11/20	4,852	4,852	4,852	5,053	(0.02)	2	852	4M
1393/11/19	4,866	4,866	4,866	5,054	(0.28)	11	21K	104M
1393/11/18	4,886	4,886	5,190	5,068	(0.41)	28	34K	169M
1393/11/15	4,930	4,930	5,190	5,089	(0.9)	29	70K	346M
1393/11/08	4,930	4,930	4,930	5,135	0.0	1	100	493K
1393/10/22	4,931	4,931	4,931	5,135	(0.02)	2	2K	10M
1393/10/20	4,931	4,931	4,931	5,136	0.0	1	300	1M
1393/10/13	4,933	4,933	4,933	5,136	(0.04)	2	3K	15M
1393/10/08	4,935	4,935	4,935	5,138	(0.04)	3	3K	14M
1393/10/06	4,936	4,936	4,936	5,140	(0.02)	1	1K	5M
1393/10/03	4,936	4,936	4,936	5,141	0.0	1	604	3M
1393/10/01	4,949	4,949	5,246	5,141	(0.27)	17	24K	119M
1393/09/08	4,953	4,953	4,953	5,155	(0.04)	2	3K	14M
1393/09/05	4,952	4,952	4,953	5,157	(0.02)	3	2K	9M
1393/09/04	5,200	5,088	5,200	5,158	0.0	2	701	4M
1393/09/03	4,983	4,983	4,983	5,158	(0.62)	10	49K	244M
1393/09/02	4,983	4,983	4,983	5,190	0.0	1	200	997K
1393/09/01	5,000	4,983	5,000	5,190	0.0	2	605	3M
1393/08/25	5,189	5,189	5,200	5,190	0.0	3	6K	30M
1393/08/21	4,983	4,983	5,190	5,190	0.0	7	4K	19M
1393/08/20	4,996	4,996	5,000	5,190	(0.27)	14	21K	105M
1393/08/19	5,006	5,005	5,006	5,204	(0.17)	6	14K	68M
1393/08/18	5,006	5,006	5,200	5,213	(0.02)	6	2K	8M
1393/08/17	5,178	5,130	5,280	5,214	(0.08)	18	37K	192M
1393/08/14	5,178	5,100	5,349	5,218	(0.1)	15	21K	106M
1393/08/10	5,021	5,021	5,021	5,223	(0.11)	2	8K	42M
1393/08/06	5,043	5,043	5,190	5,229	(0.46)	13	37K	185M
1393/08/03	5,100	5,100	5,100	5,253	0.0	2	580	3M
1393/07/30	5,380	5,180	5,380	5,253	0.06	2	7K	39M
1393/07/29	5,054	5,054	5,365	5,250	(0.27)	13	21K	105M
1393/07/28	5,450	5,300	5,450	5,264	0.15	17	51K	269M
1393/07/27	5,100	5,100	5,350	5,256	(1.05)	39	119K	616M
1393/07/26	5,115	5,115	5,115	5,312	(0.3)	15	24K	121M
1393/07/23	5,187	5,187	5,187	5,328	(1.39)	18	109K	563M
1393/07/19	5,187	5,187	5,187	5,403	0.0	2	250	1M
1393/07/16	5,187	5,187	5,187	5,403	0.0	1	193	1M
1393/07/14	5,187	5,187	5,187	5,403	0.0	2	595	3M
1393/06/08	5,187	5,187	5,187	5,403	0.0	1	574	3M
1393/05/15	5,188	5,188	5,188	5,403	(0.02)	2	2K	10M
1393/05/06	5,190	5,190	5,190	5,404	(0.04)	2	2K	13M
1393/04/31	5,192	5,192	5,192	5,406	(0.04)	4	3K	17M
1393/04/30	5,195	5,195	5,195	5,408	(0.06)	3	5K	26M
1393/04/25	5,202	5,202	5,202	5,411	(0.13)	1	10K	52M
1393/04/24	5,206	5,206	5,206	5,418	(0.07)	4	6K	34M
1393/04/23	5,210	5,210	5,210	5,422	(0.09)	2	7K	39M
1393/04/21	5,210	5,210	5,210	5,427	0.0	2	650	3M
1393/04/17	5,215	5,215	5,234	5,427	(0.07)	4	6K	29M
1393/04/16	5,221	5,221	5,221	5,431	(0.13)	1	10K	52M
1393/04/14	5,655	5,655	5,655	5,438	0.0	1	243	1M
1393/04/11	5,220	5,220	5,650	5,438	0.02	10	5K	26M
1393/04/10	5,230	5,230	5,230	5,437	(0.18)	5	15K	78M
1393/03/31	5,663	5,600	5,663	5,447	0.0	2	830	5M
1393/03/28	5,224	5,224	5,657	5,447	0.11	24	24K	135M
1393/03/18	5,301	5,301	5,301	5,441	0.0	1	855	5M
1393/03/13	5,225	5,225	5,225	5,441	0.0	2	490	3M
1393/03/12	5,225	5,225	5,225	5,441	(0.02)	4	796	4M
1393/03/10	5,225	5,225	5,225	5,442	0.0	1	38	199K
1393/03/05	5,438	5,438	5,655	5,442	0.07	14	9K	53M
1393/03/04	5,281	5,281	5,350	5,438	(0.06)	4	7K	35M
1393/03/03	5,306	5,306	5,353	5,441	(0.06)	4	10K	56M
1393/02/24	6,100	6,096	6,300	6,344	(0.09)	10	10K	59M
1393/02/22	6,400	6,100	6,400	6,350	(0.03)	4	3K	16M
1393/02/21	6,100	6,099	6,400	6,352	(0.02)	4	2K	13M
1393/02/20	6,135	6,130	6,300	6,353	(0.5)	11	44K	272M
1393/02/17	6,135	6,135	6,190	6,385	(0.08)	7	7K	41M
1393/02/16	6,140	6,137	6,140	6,390	(0.03)	2	2K	15M
1393/02/15	6,150	6,150	6,151	6,392	(0.22)	3	17K	104M
1393/02/14	6,158	6,158	6,158	6,406	(0.12)	3	10K	61M
1393/02/13	6,164	6,164	6,164	6,414	(0.09)	3	8K	49M
1393/02/10	6,167	6,167	6,200	6,420	(0.05)	3	3K	20M
1393/02/08	6,170	6,170	6,499	6,423	(0.06)	6	6K	40M
1393/02/07	6,175	6,175	6,179	6,427	(0.08)	3	6K	40M
1393/02/06	6,186	6,186	6,500	6,432	(0.17)	4	22K	137M
1393/02/03	6,200	6,200	6,200	6,443	(0.15)	5	13K	79M
1393/01/31	6,195	6,195	6,195	6,453	0.0	1	300	2M
1393/01/30	6,200	6,200	6,200	6,453	(0.08)	1	6K	36M
1393/01/27	6,202	6,202	6,202	6,458	(0.03)	1	2K	12M
1393/01/26	6,203	6,203	6,203	6,460	(0.02)	1	1K	6M
1393/01/23	6,598	6,598	6,598	6,461	0.03	2	6K	37M
1393/01/20	6,500	6,208	6,500	6,459	(0.11)	6	10K	62M
1393/01/19	6,214	6,214	6,215	6,466	(0.09)	11	8K	47M
1393/01/17	6,620	6,209	6,620	6,472	0.08	4	12K	80M
1393/01/16	6,213	6,213	6,630	6,467	(0.06)	4	15K	96M
1393/01/11	6,235	6,235	6,236	6,471	(0.35)	19	28K	175M
1393/01/06	6,252	6,252	6,252	6,494	(0.28)	12	22K	138M
1393/01/05	6,420	6,260	6,420	6,512	(0.09)	14	10K	65M
1392/12/28	6,259	6,259	6,779	6,518	(0.02)	72	186K	1B
1392/12/27	6,276	6,276	6,276	6,519	(0.28)	6	22K	137M
1392/12/20	6,332	6,332	6,332	6,537	(0.88)	3	69K	435M
1392/12/18	6,333	6,333	6,333	6,595	(0.02)	3	1K	7M
1392/12/17	6,333	6,333	6,333	6,596	0.0	1	500	3M
1392/12/13	6,334	6,334	6,334	6,596	(0.02)	1	2K	10M
1392/12/04	6,344	6,344	6,344	6,597	(0.17)	10	13K	82M
1392/12/03	6,378	6,378	6,634	6,608	(0.53)	17	50K	324M
1392/11/30	6,381	6,381	6,381	6,643	(0.05)	3	4K	24M
1392/11/29	6,383	6,383	6,383	6,646	(0.03)	2	2K	14M
1392/11/28	6,482	6,482	6,500	6,648	(1.54)	33	122K	792M
1392/11/27	6,517	6,517	6,517	6,752	(0.53)	9	42K	275M
1392/11/23	6,517	6,517	6,517	6,788	0.0	1	200	1M
1392/11/15	6,533	6,533	6,533	6,788	(0.25)	5	20K	132M
1392/11/12	6,999	6,556	6,599	6,805	(0.35)	18	28K	186M
1392/11/09	6,679	6,679	6,679	6,829	(1.84)	8	144K	963M
1392/11/08	6,696	6,696	6,701	6,957	(0.26)	11	21K	138M
1392/11/06	6,720	6,705	6,720	6,975	(0.13)	13	10K	68M
1392/11/05	6,725	6,725	7,098	6,984	(0.3)	11	26K	174M
1392/11/02	6,798	6,798	6,798	7,005	0.0	1	731	5M
1392/11/01	6,798	6,798	6,798	7,005	(1.07)	18	84K	570M
1392/10/30	6,820	6,808	6,820	7,081	(0.14)	11	11K	74M
1392/10/28	6,930	6,821	6,930	7,091	(0.2)	6	16K	109M
1392/10/25	6,849	6,849	7,050	7,105	(0.41)	17	35K	238M
1392/10/24	6,881	6,872	6,881	7,134	(0.34)	15	27K	185M
1392/10/23	6,920	6,905	7,000	7,158	(0.45)	27	42K	292M
1392/10/22	6,920	6,905	6,920	7,190	(0.03)	3	2K	12M
1392/10/21	7,000	6,920	7,000	7,192	(0.22)	16	18K	128M
1392/10/18	6,968	6,939	7,220	7,208	(0.17)	4	14K	96M
1392/10/17	7,010	6,968	7,120	7,220	(0.52)	25	41K	288M
1392/10/16	7,050	6,986	7,300	7,258	(0.07)	20	25K	177M
1392/10/15	7,100	7,010	7,100	7,263	(0.52)	36	50K	352M
1392/10/14	7,220	7,070	7,220	7,301	(0.84)	30	87K	625M
1392/10/11	7,400	7,170	7,400	7,363	(0.39)	20	73K	529M
1392/10/09	7,110	7,110	7,350	7,392	(0.18)	9	20K	143M
1392/10/08	7,300	7,140	7,400	7,405	(0.43)	25	46K	333M
1392/10/07	7,500	7,170	7,500	7,437	(0.01)	14	17K	124M
1392/10/04	7,718	7,515	7,718	7,438	0.19	17	18K	141M
1392/10/03	7,350	7,350	7,616	7,424	1.37	21	115K	875M
1392/10/01	7,300	7,300	7,497	7,324	0.03	7	12K	89M
1392/09/30	7,300	7,100	7,499	7,322	(0.05)	16	24K	172M
1392/09/27	7,400	7,270	7,570	7,326	0.54	26	85K	631M
1392/09/26	7,343	6,779	7,343	7,287	3.20	75	379K	3B
1392/09/25	7,061	7,061	7,061	7,061	3.99	33	398K	3B
1392/09/24	6,964	6,964	6,964	6,790	1.39	9	110K	764M
1392/09/23	6,500	6,500	6,923	6,697	0.60	18	69K	469M
1392/09/20	6,700	6,631	6,821	6,657	1.49	49	135K	919M
1392/09/19	6,402	6,402	6,650	6,559	0.23	153	100K	658M
1392/09/18	6,800	6,400	6,800	6,544	0.05	21	51K	332M
1392/09/17	6,600	6,333	6,600	6,541	(0.83)	31	77K	492M
1392/09/16	6,350	6,350	6,607	6,596	(0.14)	17	21K	137M
1392/09/13	6,748	6,500	6,748	6,605	(0.12)	11	31K	202M
1392/09/12	6,360	6,360	6,826	6,613	0.05	21	13K	88M
1392/09/11	6,335	6,335	6,800	6,610	0.20	12	23K	153M
1392/09/10	6,830	6,306	6,830	6,597	0.44	26	41K	278M
1392/09/09	6,600	6,271	6,793	6,568	0.55	57	133K	881M
1392/09/06	6,273	6,273	6,678	6,532	0.15	15	32K	214M
1392/09/05	6,592	6,400	6,592	6,522	2.89	51	233K	2B
1392/09/04	6,440	6,440	6,440	6,339	2.36	30	186K	1B
1392/09/03	6,399	6,100	6,399	6,193	(0.03)	80	149K	922M
1392/09/02	6,247	6,200	6,319	6,195	1.72	54	199K	1B
1392/08/29	6,150	6,030	6,150	6,090	0.48	39	163K	994M
1392/08/28	6,068	6,000	6,098	6,061	(0.13)	40	119K	718M
1392/08/27	6,100	5,841	6,100	6,069	(0.25)	18	30K	178M
1392/08/26	6,180	5,950	6,180	6,084	(0.93)	31	107K	637M
1392/08/25	6,100	6,088	6,250	6,141	0.82	49	196K	1B
1392/08/21	6,050	5,866	6,099	6,091	(0.08)	38	42K	258M
1392/08/20	6,000	5,869	6,141	6,096	(0.28)	44	103K	622M
1392/08/19	6,198	5,928	6,198	6,113	(1.0)	53	108K	649M
1392/08/18	6,230	5,976	6,230	6,175	(0.8)	46	78K	470M
1392/08/15	6,230	6,112	6,230	6,225	3.91	103	335K	2B
1392/08/07	6,001	5,800	6,188	5,991	0.39	68	154K	925M
1392/08/06	5,968	5,967	5,968	5,968	3.99	62	423K	3B
1392/08/05	5,962	5,962	5,962	5,739	0.10	6	9K	53M
1392/08/04	5,949	5,949	5,949	5,733	0.21	4	16K	95M
1392/08/01	5,834	5,834	5,834	5,721	1.98	26	156K	910M
1392/07/30	5,804	5,401	5,804	5,610	0.52	15	45K	259M
1392/07/29	5,700	5,700	5,784	5,581	0.34	14	27K	157M
1392/07/28	5,722	5,722	5,722	5,562	1.09	19	85K	487M
1392/07/27	5,715	5,715	5,715	5,502	0.11	7	8K	48M
1392/07/23	5,672	5,672	5,672	5,496	0.77	16	60K	342M
1392/07/22	5,549	5,521	5,605	5,454	0.39	28	44K	246M
1392/07/21	5,523	5,311	5,523	5,433	2.30	56	240K	1B
1392/07/20	5,480	5,480	5,480	5,311	0.78	20	61K	335M
1392/07/17	5,299	5,260	5,460	5,270	0.36	26	78K	414M
1392/07/16	5,319	5,113	5,319	5,251	0.13	19	79K	418M
1392/07/15	5,041	5,041	5,320	5,244	(0.13)	16	35K	184M
1392/07/14	5,373	5,150	5,375	5,251	1.59	41	145K	773M
1392/07/13	5,150	5,130	5,279	5,169	1.17	82	206K	1B
1392/07/10	4,898	4,898	5,306	5,109	0.14	30	84K	431M
1392/07/09	4,920	4,920	4,933	5,102	(0.43)	18	35K	172M
1392/07/08	5,102	4,942	5,102	5,124	(0.45)	18	36K	177M
1392/07/07	5,300	4,926	5,336	5,147	0.31	26	43K	226M
1392/07/06	5,237	5,220	5,290	5,131	0.86	34	73K	385M
1392/07/03	5,190	5,190	5,235	5,087	1.05	32	84K	440M
1392/07/02	5,070	4,989	5,080	5,034	0.0	22	27K	137M
1392/07/01	5,100	5,100	5,150	5,034	0.02	2	5K	26M
1392/06/31	4,851	4,849	4,851	5,033	(0.36)	9	28K	134M
1392/06/30	5,000	4,887	5,000	5,051	(0.77)	47	61K	296M
1392/06/27	5,048	5,048	5,048	5,090	(3.2)	16	251K	1B
1392/06/25	5,048	5,048	5,048	5,258	0.0	1	40	202K
1392/06/24	5,049	5,049	5,049	5,258	(0.02)	2	880	4M
1392/06/23	5,200	5,053	5,448	5,259	(0.08)	13	34K	176M
1392/06/20	5,080	5,078	5,157	5,263	(0.49)	27	39K	200M
1392/06/19	5,130	5,130	5,499	5,289	(1.01)	57	134K	699M
1392/06/18	5,136	5,136	5,136	5,343	(0.11)	2	9K	46M
1392/06/17	5,136	5,136	5,136	5,349	(0.02)	1	1K	5M
1392/06/13	5,136	5,136	5,136	5,350	0.0	2	293	2M
1392/06/12	5,165	5,165	5,171	5,350	(0.56)	22	45K	231M
1392/06/10	5,166	5,166	5,166	5,380	(0.02)	2	1K	5M
1392/06/09	5,176	5,176	5,176	5,381	(0.19)	9	15K	78M
1392/06/06	5,177	5,177	5,177	5,391	(0.02)	3	2K	10M
1392/06/05	5,184	5,184	5,350	5,392	(0.13)	11	12K	63M
1392/06/04	5,224	5,224	5,224	5,399	(0.77)	16	60K	315M
1392/06/03	5,320	5,230	5,320	5,441	(0.09)	9	10K	52M
1392/06/02	5,217	5,217	5,600	5,446	0.22	26	74K	406M
1392/05/30	5,300	5,290	5,398	5,434	(1.38)	19	110K	583M
1392/05/29	5,550	5,307	5,550	5,510	(0.33)	15	28K	149M
1392/05/28	5,600	5,350	5,600	5,528	(0.16)	24	37K	202M
1392/05/27	5,584	5,370	5,584	5,537	(1.0)	23	79K	427M
1392/05/26	5,698	5,396	5,698	5,593	(0.48)	55	242K	1B
1392/05/23	5,620	5,620	5,620	5,620	4.00	32	351K	2B
1392/05/22	5,535	5,535	5,535	5,404	1.52	12	119K	660M
1392/05/21	5,438	5,438	5,438	5,323	1.80	14	141K	766M
1392/05/20	5,402	5,402	5,402	5,229	0.65	12	51K	275M
1392/05/16	5,070	5,000	5,260	5,195	0.72	40	199K	1B
1392/05/15	5,295	4,970	5,295	5,158	(0.37)	19	31K	156M
1392/05/14	5,000	4,987	5,000	5,177	(0.33)	12	27K	136M
1392/05/13	5,290	5,000	5,290	5,194	(0.08)	22	38K	194M
1392/05/12	5,399	5,000	5,399	5,198	0.06	10	18K	93M
1392/05/09	5,350	5,080	5,350	5,195	0.62	36	81K	429M
1392/05/07	5,388	4,992	5,388	5,163	(0.69)	37	76K	384M
1392/05/06	5,330	5,014	5,330	5,199	(0.29)	28	36K	185M
1392/05/05	5,374	5,064	5,374	5,214	(1.14)	40	94K	478M
1392/05/02	5,410	5,210	5,410	5,274	1.29	60	220K	1B
1392/05/01	5,295	5,294	5,295	5,207	2.26	50	178K	942M
1392/04/31	4,770	4,770	5,166	5,092	2.50	93	400K	2B
1392/04/30	4,779	4,779	4,779	4,968	(0.2)	14	17K	79M
1392/04/29	5,277	4,876	5,277	4,978	(1.99)	45	162K	791M
1392/04/26	5,072	5,072	5,319	5,079	(3.86)	167	1M	5B
1392/04/25	5,073	5,073	5,073	5,283	(0.02)	2	2K	11M
1392/04/24	5,073	5,073	5,073	5,284	0.0	2	40	203K
1392/04/22	5,301	5,080	5,301	5,284	(0.13)	17	62K	324M
1392/04/19	5,210	5,197	5,629	5,291	(2.25)	225	1M	7B
1392/04/18	5,400	5,184	5,490	5,413	0.89	47	166K	899M
1392/04/12	5,472	5,472	5,472	5,425	3.10	22	244K	1B
1392/04/11	5,469	5,469	5,469	5,262	0.06	4	4K	23M
1392/04/10	5,315	5,315	5,315	5,259	2.90	30	228K	1B
1392/04/09	5,111	5,111	5,111	5,111	3.99	46	1M	6B
1392/04/08	4,922	4,922	4,922	4,915	3.85	11	303K	1B
1392/04/05	4,614	4,614	4,798	4,733	18.27	85	661K	3B
1392/03/28	3,899	3,899	4,080	4,002	1.88	174	1M	5B
1392/03/27	4,000	3,765	4,075	3,928	0.18	68	491K	2B
1392/03/26	3,921	3,921	3,921	3,921	3.98	47	459K	2B
1392/03/25	3,865	3,865	3,865	3,771	1.45	7	114K	442M
1392/03/22	3,805	3,805	3,807	3,717	1.53	12	121K	462M
1392/03/21	3,689	3,689	3,689	3,661	3.18	14	251K	928M
1392/03/20	3,661	3,661	3,661	3,548	0.77	3	60K	220M
1392/03/19	3,522	3,520	3,522	3,521	3.96	35	359K	1B
1392/03/18	3,397	3,163	3,420	3,387	2.98	109	977K	3B
1392/03/13	3,289	3,287	3,289	3,289	3.98	105	1M	3B
1392/03/12	3,163	3,163	3,163	3,163	3.98	11	314K	994M
1392/03/11	3,042	3,042	3,042	3,042	4.00	15	314K	954M
1392/03/08	3,040	3,040	3,040	2,925	0.03	2	2K	6M
1392/03/07	2,924	2,924	2,924	2,924	3.98	12	313K	915M
1392/03/06	2,871	2,871	2,871	2,812	1.85	11	145K	416M
1392/03/05	2,854	2,854	2,854	2,761	0.58	14	46K	133M
1392/03/04	2,840	2,840	2,847	2,745	0.26	9	22K	61M
1392/03/01	2,800	2,800	2,816	2,738	1.11	13	91K	256M
1392/02/31	2,808	2,710	2,808	2,708	0.30	16	25K	70M
1392/02/30	2,773	2,773	2,787	2,700	0.75	16	61K	169M
1392/02/29	2,773	2,773	2,773	2,680	0.49	11	40K	110M
1392/02/28	2,630	2,624	2,700	2,667	2.07	38	229K	616M
1392/02/25	2,518	2,518	2,700	2,613	(0.34)	12	44K	112M
1392/02/24	2,649	2,649	2,649	2,622	0.0	1	100	265K
1392/02/22	2,650	2,570	2,710	2,622	0.61	24	72K	193M
1392/02/21	2,684	2,684	2,684	2,606	0.04	1	3K	9M
1392/02/18	2,600	2,510	2,650	2,605	(0.15)	8	17K	44M
1392/02/17	2,699	2,512	2,699	2,609	(0.04)	6	12K	30M
1392/02/16	2,650	2,650	2,700	2,610	0.08	11	6K	17M
1392/02/15	2,600	2,522	2,700	2,608	(0.72)	31	80K	204M
1392/02/14	2,626	2,626	2,735	2,627	(3.95)	40	389K	1B
1392/02/11	2,650	2,637	2,750	2,735	(0.4)	38	54K	146M
1392/02/10	2,861	2,692	2,861	2,746	(0.18)	70	140K	382M
1392/02/09	2,650	2,649	2,792	2,751	2.46	82	360K	990M
1392/02/08	2,615	2,615	2,616	2,685	(1.4)	13	111K	289M
1392/02/07	2,763	2,551	2,763	2,723	2.48	107	818K	2B
1392/02/04	2,657	2,657	2,657	2,657	3.99	15	314K	835M
1392/02/03	2,555	2,555	2,555	2,555	3.99	15	314K	802M
1392/02/02	2,457	2,457	2,457	2,457	3.98	17	315K	774M
1392/02/01	2,367	2,367	2,367	2,363	3.82	13	300K	710M
1392/01/31	2,332	2,332	2,332	2,276	1.47	10	116K	270M
1392/01/28	2,332	2,332	2,332	2,243	0.0	3	400	933K
1392/01/27	2,236	2,236	2,325	2,243	0.31	7	23K	54M
1392/01/26	2,165	2,156	2,165	2,236	0.0	2	950	2M
1392/01/21	2,150	2,150	2,150	2,236	0.0	1	52	112K
1392/01/20	2,150	2,150	2,150	2,236	0.0	1	300	645K
1392/01/19	2,200	2,200	2,200	2,236	0.0	3	3K	6M
1391/12/21	2,225	2,225	2,225	2,236	0.0	3	2K	6M
1391/12/20	2,322	2,325	2,325	2,236	0.0	2	950	2M
1391/12/19	2,225	2,225	2,225	2,236	0.0	1	40	89K
1391/12/16	2,225	2,225	2,225	2,236	0.0	2	11K	25M
1391/12/13	2,230	2,230	2,230	2,236	0.0	1	5K	11M
1391/12/12	2,236	2,225	2,236	2,236	0.0	3	5K	12M
1391/12/08	2,236	2,236	2,236	2,236	(3.95)	2	2K	5M
1391/11/30	2,236	2,236	2,236	2,328	(0.04)	2	4K	8M
1391/11/24	2,239	2,239	2,239	2,329	(0.13)	2	10K	22M
1391/11/23	2,239	2,239	2,239	2,332	0.0	1	444	994K
1391/11/07	2,239	2,239	2,331	2,332	0.0	2	2K	4M
1391/11/04	2,332	2,332	2,332	2,332	0.0	1	2K	4M
1391/11/01	2,331	2,331	2,333	2,332	0.0	15	40K	94M
1391/10/24	2,313	2,313	2,313	2,332	0.0	1	1K	2M
1391/10/20	2,331	2,331	2,331	2,332	0.0	3	2K	5M
1391/10/18	2,330	2,330	2,405	2,332	0.47	9	41K	98M
1391/10/17	2,399	2,399	2,406	2,321	0.30	8	25K	59M
1391/10/13	2,399	2,399	2,399	2,314	0.04	1	2K	5M
1391/10/12	2,399	2,399	2,399	2,313	0.0	1	1K	2M
1391/10/11	2,313	2,313	2,313	2,313	0.0	5	46K	106M
1391/10/10	2,313	2,313	2,313	2,313	0.0	21	39K	90M
1391/10/09	2,225	2,225	2,225	2,313	(0.04)	1	3K	7M
1391/10/06	2,300	2,300	2,300	2,314	0.0	1	10	23K
1391/10/05	2,225	2,225	2,227	2,314	(0.13)	6	10K	22M
1391/10/04	2,226	2,226	2,226	2,317	(0.04)	4	4K	9M
1391/09/27	2,226	2,226	2,226	2,318	0.0	1	1	2K
1391/09/25	2,226	2,226	2,226	2,318	0.0	2	143	318K
1391/09/22	2,227	2,227	2,227	2,318	(0.04)	1	2K	5M
1391/09/14	2,228	2,228	2,228	2,319	(0.04)	2	5K	10M
1391/09/12	2,228	2,228	2,228	2,320	0.0	1	500	1M
1391/09/11	2,228	2,228	2,228	2,320	0.0	2	1K	3M
1391/09/07	2,230	2,230	2,230	2,320	0.0	2	1K	3M
1391/09/06	2,340	2,340	2,340	2,320	0.0	1	100	234K
1391/09/01	2,320	2,300	2,320	2,320	0.0	3	8M	18B
1391/08/30	2,300	2,300	2,300	2,320	0.0	1	1K	2M
1391/08/29	2,300	2,300	2,300	2,320	0.0	3	1K	2M
1391/08/28	2,234	2,234	2,234	2,320	(0.3)	7	22K	49M
1391/08/14	2,235	2,235	2,235	2,327	(0.04)	4	5K	11M
1391/08/08	2,325	2,325	2,380	2,328	0.04	7	25K	59M
1391/08/02	2,252	2,252	2,252	2,327	(0.77)	11	60K	135M
1391/07/04	2,438	2,438	2,438	2,345	0.0	1	390	951K
1391/07/03	2,435	2,435	2,435	2,345	0.13	3	11K	27M
1391/07/02	2,328	2,328	2,435	2,342	0.0	4	1K	3M
1391/07/01	2,431	2,431	2,431	2,342	0.17	4	12K	29M
1391/06/29	2,431	2,431	2,431	2,338	0.0	1	102	248K
1391/06/28	2,400	2,400	2,422	2,338	0.39	27	33K	80M
1391/06/27	2,411	2,329	2,411	2,329	0.43	17	35K	84M
1391/06/26	2,337	2,300	2,397	2,319	0.61	20	52K	124M
1391/06/25	2,221	2,221	2,224	2,305	(0.35)	20	28K	62M
1391/06/15	2,223	2,223	2,223	2,313	(0.09)	3	5K	11M
1391/06/13	2,223	2,223	2,223	2,315	0.0	2	770	2M
1391/06/12	2,232	2,225	2,232	2,315	(0.09)	5	6K	12M
1391/05/17	2,232	2,232	2,232	2,317	(0.34)	4	26K	58M
1391/04/27	2,232	2,232	2,232	2,325	0.0	1	1	2K
1391/04/12	2,233	2,233	2,233	2,325	(0.04)	3	3K	6M
1391/03/27	2,350	2,350	2,350	2,326	0.0	2	253	595K
1391/03/17	2,233	2,233	2,234	2,326	0.0	6	1K	3M
1391/03/16	2,326	2,326	2,326	2,326	0.0	1	10	23K
1391/03/13	2,399	2,399	2,399	2,326	0.82	27	65K	156M
1391/03/10	2,248	2,248	2,434	2,307	(1.45)	88	234K	538M
1391/02/25	2,443	2,443	2,443	2,544	0.0	1	10	24K
1391/02/24	2,443	2,443	2,443	2,544	0.0	2	465	1M
1391/02/18	2,443	2,443	2,443	2,544	0.0	1	1	2K
1391/02/17	2,443	2,443	2,443	2,544	0.0	2	190	464K
1391/02/16	2,443	2,443	2,443	2,544	0.0	2	120	293K
1391/01/07	2,444	2,444	2,444	2,544	(0.04)	2	2K	5M
1390/12/23	2,445	2,445	2,445	2,545	(0.04)	2	2K	5M
1390/12/09	2,445	2,445	2,445	2,546	0.0	1	40	98K
1390/12/02	2,445	2,445	2,445	2,546	0.0	1	250	611K
1390/11/26	2,446	2,446	2,446	2,546	(0.04)	1	2K	4M
1390/11/25	2,532	2,532	2,532	2,547	(3.41)	6	270K	684M
1390/11/24	2,533	2,533	2,533	2,637	(0.04)	4	3K	8M
1390/11/23	2,533	2,533	2,533	2,638	0.0	1	100	253K
1390/10/26	2,534	2,534	2,534	2,638	(0.04)	3	4K	11M
1390/10/25	2,535	2,535	2,535	2,639	(0.04)	2	2K	5M
1390/10/21	2,536	2,536	2,536	2,640	(0.04)	3	3K	8M
1390/10/19	2,536	2,536	2,536	2,641	0.0	1	150	380K
1390/10/18	2,536	2,536	2,536	2,641	0.0	1	200	507K
1390/10/11	2,536	2,536	2,536	2,641	0.0	1	100	254K
1390/10/10	2,537	2,537	2,537	2,641	(0.04)	2	4K	10M
1390/10/06	2,720	2,580	2,720	2,642	0.0	2	2K	5M
1390/09/30	2,537	2,537	2,537	2,642	0.0	2	1K	3M
1390/09/28	2,699	2,699	2,699	2,642	1.77	17	141K	381M
1390/09/27	2,471	2,471	2,675	2,596	0.89	35	176K	460M
1390/09/26	2,471	2,471	2,471	2,573	0.0	1	10	25K
1390/09/22	2,471	2,471	2,471	2,573	0.0	1	10	25K
1390/09/13	2,472	2,472	2,472	2,573	(0.04)	1	2K	5M
1390/09/05	2,472	2,472	2,472	2,574	0.0	1	10	25K
1390/08/25	2,472	2,472	2,472	2,574	0.0	1	20	49K
1390/07/30	2,472	2,472	2,472	2,574	(0.04)	2	2K	5M
1390/07/11	2,476	2,476	2,476	2,575	(0.16)	8	12K	29M
1390/07/09	2,477	2,477	2,477	2,579	(0.04)	2	3K	8M
1390/07/03	2,479	2,478	2,479	2,580	(0.04)	2	2K	6M
1390/06/30	2,600	2,479	2,600	2,581	(0.04)	5	10K	26M
1390/06/29	2,668	2,500	2,668	2,582	0.55	12	66K	174M
1390/06/28	2,668	2,550	2,668	2,568	0.04	7	5K	12M
1390/06/27	2,481	2,481	2,685	2,567	(0.66)	21	83K	209M
1390/05/18	2,652	2,652	2,652	2,584	0.04	3	6K	16M
1390/04/15	2,600	2,600	2,600	2,583	0.0	2	7K	17M
1390/04/14	2,500	2,500	2,649	2,583	1.37	5	111K	293M
1390/04/13	2,459	2,459	2,462	2,548	(0.51)	10	40K	99M
1390/03/21	2,462	2,462	2,462	2,561	(0.12)	3	10K	25M
1390/03/18	2,548	2,548	2,548	2,564	0.0	1	700	2M
1390/03/17	2,466	2,466	2,466	2,564	(0.16)	5	14K	34M
1390/02/31	2,677	2,677	2,677	2,788	0.0	1	1K	3M
1390/02/25	2,677	2,677	2,677	2,788	0.0	1	50	134K
1390/01/20	2,680	2,680	2,680	2,788	(0.11)	5	9K	24M
1390/01/17	2,680	2,680	2,680	2,791	0.0	1	327	876K
1389/09/22	2,680	2,680	2,680	2,791	0.0	1	204	547K
1389/07/21	2,700	2,700	2,700	2,791	0.0	1	50	135K
1389/07/20	2,680	2,680	2,700	2,791	0.0	2	1K	3M
1389/07/04	2,681	2,681	2,792	2,791	(0.04)	4	91K	255M
1389/06/27	2,697	2,697	2,697	2,792	(0.61)	2	48K	130M
1389/06/23	2,920	2,920	2,920	2,809	0.04	1	4K	12M
1389/06/22	2,908	2,908	2,909	2,808	0.36	4	30K	86M
1389/06/08	2,687	2,687	2,687	2,798	0.0	1	100	269K
1389/06/03	2,750	2,750	2,799	2,798	0.0	2	7K	19M
1389/05/30	2,909	2,909	2,909	2,798	0.0	2	150	436K
1389/05/26	2,688	2,688	2,688	2,798	(0.07)	4	6K	15M
1389/05/19	2,910	2,910	2,910	2,800	0.04	1	2K	5M
1389/05/12	2,797	2,797	2,799	2,799	0.0	10	219K	613M
1389/05/03	2,800	2,770	2,800	2,799	(0.04)	5	62K	174M
1389/05/02	2,850	2,850	2,850	2,800	0.0	2	2K	5M
1389/04/30	2,800	2,800	2,800	2,800	17.01	1	50K	140M
1389/04/26	2,308	2,308	2,450	2,393	(0.46)	11	45K	106M
1389/04/16	2,308	2,308	2,308	2,404	0.0	1	2K	3M
1389/04/07	2,325	2,325	2,325	2,404	(0.21)	2	20K	46M
1389/03/30	2,326	2,326	2,326	2,409	(0.04)	3	3K	6M
1389/03/24	2,480	2,480	2,480	2,410	0.54	4	51K	126M
1389/03/23	2,474	2,474	2,474	2,397	0.25	4	21K	52M
1389/03/22	2,469	2,386	2,469	2,391	0.21	2	20K	49M
1389/03/19	2,465	2,465	2,465	2,386	0.17	3	14K	35M
1389/03/17	2,465	2,465	2,465	2,382	0.0	1	190	468K
1389/03/12	2,464	2,464	2,464	2,382	0.04	2	3K	7M
1389/03/09	2,464	2,464	2,464	2,381	0.0	1	2K	4M
1389/03/08	2,449	2,449	2,451	2,381	0.51	3	46K	113M
1389/02/26	2,651	2,559	2,651	2,649	(0.08)	3	8K	20M
1389/02/25	2,651	2,651	2,651	2,651	0.0	3	9K	23M
1389/02/12	2,743	2,743	2,743	2,651	0.0	2	875	2M
1389/02/08	2,651	2,651	2,651	2,651	3.47	7	5M	13B
1389/02/07	2,651	2,651	2,651	2,562	0.0	2	2K	4M
1389/02/06	2,651	2,651	2,651	2,562	0.0	1	2K	4M
1389/02/05	2,647	2,647	2,647	2,562	0.16	2	13K	34M
1389/02/04	2,646	2,646	2,646	2,558	0.04	2	4K	12M
1389/02/01	2,626	2,626	2,626	2,557	0.75	7	69K	181M
1389/01/31	2,525	2,525	2,613	2,538	0.51	4	60K	155M
1389/01/30	2,601	2,601	2,601	2,525	0.44	1	40K	104M
1389/01/29	2,601	2,601	2,601	2,514	0.0	1	600	2M
1389/01/28	2,573	2,573	2,573	2,514	1.13	9	101K	259M
1389/01/25	2,556	2,556	2,556	2,486	0.65	3	59K	151M
1389/01/24	2,552	2,552	2,552	2,470	0.16	3	14K	36M
1389/01/23	2,550	2,550	2,550	2,466	0.08	1	8K	20M
1389/01/22	2,401	2,400	2,700	2,464	6.25	26	204K	501M
1388/12/08	2,238	2,238	2,238	2,319	0.0	1	2K	3M
1388/12/04	2,238	2,238	2,238	2,319	0.0	1	898	2M
1388/11/27	2,240	2,240	2,240	2,319	(0.09)	2	7K	16M
1388/11/25	2,350	2,350	2,350	2,321	0.04	2	8K	18M
1388/11/21	2,320	2,280	2,320	2,320	0.0	13	1M	3B
1388/11/17	2,328	2,328	2,401	2,320	0.0	2	4K	8M
1388/11/14	2,328	2,328	2,328	2,320	0.0	3	67	156K
1388/11/13	2,300	2,300	2,328	2,320	3.11	9	2M	4B
1388/11/12	2,250	2,101	2,250	2,250	3.50	49	2M	4B
1388/11/11	2,174	2,174	2,174	2,174	3.47	1	218	474K
1388/11/10	2,101	2,101	2,101	2,101	3.50	1	1K	2M
1388/11/07	2,030	2,030	2,030	2,030	3.47	1	1K	2M
1388/11/06	1,962	1,962	1,962	1,962	3.48	1	16K	31M
1388/10/28	1,958	1,958	1,958	1,896	0.21	1	20K	39M
1388/10/27	1,953	1,953	1,953	1,892	0.26	1	25K	49M
1388/10/26	1,953	1,953	1,953	1,887	0.0	1	1K	2M
1388/10/15	1,826	1,826	1,958	1,887	(0.26)	6	25K	47M
1388/10/09	1,956	1,956	1,956	1,892	0.11	1	9K	17M
1388/10/07	1,956	1,956	1,956	1,890	0.0	1	1K	3M
1388/09/28	1,956	1,956	1,956	1,890	0.0	2	2K	4M
1388/09/23	1,956	1,956	1,956	1,890	0.0	1	2K	3M
1388/09/21	1,894	1,893	1,950	1,890	0.0	11	17K	32M
1388/09/17	2,675	1,850	2,675	1,890	(26.29)	35	370K	699M
1388/08/20	2,482	2,482	2,496	2,564	(0.31)	6	31K	76M
1388/08/19	2,483	2,483	2,483	2,572	(0.04)	7	2K	5M
1388/08/13	2,496	2,496	2,496	2,573	0.0	1	1K	2M
1388/08/12	2,534	2,534	2,534	2,573	(1.49)	15	156K	395M
1388/08/11	2,561	2,561	2,561	2,612	(1.06)	28	110K	282M
1388/08/09	2,564	2,524	2,680	2,640	1.46	30	187K	499M
1388/08/06	2,654	2,654	2,654	2,602	0.97	10	100K	265M
1388/08/05	2,627	2,627	2,627	2,577	1.02	23	108K	285M
1388/08/04	2,587	2,587	2,587	2,551	1.55	35	165K	427M
1388/08/03	2,562	2,562	2,562	2,512	0.96	23	103K	265M
1388/07/29	2,538	2,538	2,538	2,488	0.93	10	100K	254M
1388/07/28	2,496	2,496	2,496	2,465	1.69	39	179K	448M
1388/07/27	2,489	2,489	2,489	2,424	0.29	3	30K	75M
1388/07/26	2,460	2,460	2,460	2,417	1.17	24	124K	304M
1388/07/25	2,436	2,436	2,436	2,389	0.97	23	105K	256M
1388/07/20	2,435	2,435	2,435	2,366	0.04	4	5K	12M
1388/07/19	2,434	2,434	2,434	2,365	0.04	1	3K	8M
1388/07/15	2,430	2,430	2,430	2,364	0.17	2	20K	49M
1388/07/14	2,419	2,419	2,419	2,360	0.47	7	50K	121M
1388/07/13	2,418	2,281	2,418	2,349	0.04	8	33K	79M
1388/07/12	2,338	2,268	2,408	2,348	0.43	15	85K	201M
1388/07/11	2,400	2,400	2,405	2,338	0.13	5	15K	37M
1388/07/08	2,357	2,357	2,357	2,335	2.01	31	210K	495M
1388/07/07	2,338	2,238	2,338	2,289	0.84	11	102K	237M
1388/07/06	2,312	2,311	2,313	2,270	1.07	14	114K	265M
1388/07/05	2,304	2,241	2,304	2,246	0.40	19	50K	115M
1388/07/04	2,258	2,258	2,258	2,237	2.01	33	210K	474M
1388/07/01	2,235	2,235	2,235	2,193	1.06	22	110K	247M
1388/06/31	2,204	2,204	2,204	2,170	1.40	31	147K	324M
1388/06/28	2,204	2,204	2,204	2,140	0.0	1	100	220K
1388/06/25	2,140	2,140	2,140	2,140	2.98	1	10	21K
1388/06/24	2,139	2,139	2,139	2,078	0.05	1	4K	9M
1388/06/23	2,138	2,138	2,138	2,077	0.05	1	6K	12M
1388/06/16	2,133	2,133	2,133	2,076	0.24	5	25K	53M
1388/06/10	2,131	2,131	2,131	2,071	0.10	2	9K	19M
1388/06/09	2,065	2,065	2,124	2,069	0.29	6	33K	70M
1388/06/08	2,065	2,065	2,065	2,063	2.89	64	301K	622M
1388/06/07	2,055	2,055	2,055	2,005	0.45	5	50K	103M
1388/06/04	2,054	2,054	2,054	1,996	0.05	1	4K	9M
1388/06/01	2,053	2,053	2,053	1,995	0.05	1	5K	10M
1388/05/27	2,052	2,052	2,052	1,994	0.05	2	6K	11M
1388/05/25	1,993	1,993	1,993	1,993	3.00	26	8M	16B
1388/05/20	1,981	1,981	1,981	1,935	0.57	15	60K	119M
1388/05/19	1,977	1,977	1,977	1,924	0.21	5	20K	40M
1388/05/18	1,967	1,967	1,967	1,920	0.52	6	54K	105M
1388/05/17	1,960	1,955	1,960	1,910	0.37	9	40K	78M
1388/05/14	1,955	1,910	1,955	1,903	0.21	4	30K	59M
1388/05/13	1,900	1,880	1,953	1,899	0.11	26	55K	105M
1388/05/12	1,839	1,839	1,951	1,897	0.11	45	181K	343M
1388/04/28	1,839	1,839	1,839	1,895	0.0	1	841	2M
1388/04/27	1,843	1,843	1,843	1,895	(0.21)	6	20K	37M
1388/04/16	1,850	1,850	1,850	1,899	0.0	1	2K	4M
1388/04/14	1,843	1,843	1,870	1,899	(0.05)	8	7K	13M
1388/04/09	1,846	1,846	1,846	1,900	(0.16)	5	14K	26M
1388/04/06	1,852	1,852	1,852	1,903	(0.31)	6	30K	56M
1388/03/27	1,853	1,853	1,853	1,909	(0.05)	1	3K	5M
1388/03/26	1,856	1,856	1,856	1,910	0.0	1	2K	4M
1388/03/25	1,856	1,856	1,856	1,910	0.0	1	1K	2M
1388/03/23	1,969	1,855	1,969	1,910	(0.1)	8	27K	50M
1388/03/19	1,922	1,922	1,922	1,912	0.0	3	6K	12M
1388/03/18	1,858	1,857	1,858	1,912	(0.1)	5	13K	24M
1388/03/17	1,918	1,858	1,918	1,914	(0.05)	5	9K	17M
1388/03/16	1,866	1,866	1,866	1,915	(0.42)	10	44K	83M
1388/03/13	1,929	1,872	1,929	1,923	(0.31)	14	85K	162M
1388/03/12	1,896	1,896	1,897	1,929	(1.28)	34	137K	260M
1388/03/11	1,940	1,940	1,940	1,954	(2.3)	62	239K	465M
1388/03/10	2,000	2,000	2,000	2,000	(46.42)	2	3K	6M
1388/02/30	4,072	3,500	4,072	4,033	(4.9)	2	2K	8M
1388/02/16	4,241	4,241	4,241	4,241	(3.0)	1	50	212K
1388/02/12	4,241	4,241	4,241	4,372	0.0	1	50	212K
1387/12/24	4,241	4,241	4,241	4,372	0.0	1	100	424K
1387/12/21	4,241	4,241	4,241	4,372	0.0	1	100	424K
1387/11/21	4,241	4,241	4,241	4,372	0.0	1	300	1M
1387/10/21	4,242	4,242	4,242	4,372	(0.02)	1	2K	7M
1387/09/20	4,245	4,245	4,245	4,373	(0.07)	1	8K	35M
1387/09/17	4,248	4,248	4,248	4,376	(0.07)	3	8K	36M
1387/09/13	4,248	4,248	4,379	4,379	0.0	2	20	86K
1387/08/29	4,248	4,248	4,379	4,379	0.0	2	510	2M
1387/08/27	4,248	4,248	4,379	4,379	0.0	2	510	2M
1387/08/26	4,248	4,248	4,379	4,379	0.0	3	510	2M
1387/08/22	4,248	4,248	4,379	4,379	0.0	2	1K	4M
1387/08/15	4,248	4,248	4,379	4,379	0.0	2	1K	4M
1387/08/12	4,248	4,248	4,379	4,379	0.0	2	361	2M
1387/08/01	4,248	4,248	4,379	4,379	0.0	2	80	341K
1387/07/27	4,248	4,248	4,379	4,379	0.0	2	110	469K
1387/07/24	4,248	4,248	4,379	4,379	0.0	2	110	469K
1387/07/23	4,248	4,248	4,379	4,379	0.0	2	110	469K
1387/07/22	4,248	4,248	4,379	4,379	0.0	2	110	469K
1387/07/21	4,248	4,248	4,379	4,379	0.0	2	110	469K
1387/07/17	4,248	4,248	4,379	4,379	0.0	2	110	469K
1387/07/15	4,248	4,248	4,379	4,379	0.0	2	294	1M
1387/06/20	4,248	4,248	4,379	4,379	0.0	3	478	2M
1387/06/12	4,248	4,248	4,379	4,379	0.0	2	712	3M
1387/06/04	4,251	4,251	4,379	4,379	(0.07)	4	8K	33M
1387/06/03	4,365	4,365	4,382	4,382	(2.6)	47	275K	1B
1387/05/22	4,365	4,365	4,499	4,499	0.0	2	30	132K
1387/05/15	4,365	4,365	4,499	4,499	0.0	2	310	1M
1387/05/12	4,635	4,366	4,635	4,499	(0.02)	35	77K	347M
1387/05/08	3,999	3,999	4,700	4,500	111.57	175	766K	3B
1387/04/11	2,190	2,127	2,190	2,127	0.0	3	866	2M
1387/04/10	2,066	2,066	2,127	2,127	(0.09)	4	8K	17M
1387/04/09	2,129	2,129	2,129	2,129	0.0	2	290	617K
1387/04/08	2,069	2,069	2,129	2,129	(0.14)	9	17K	36M
1387/04/05	2,130	2,130	2,132	2,132	0.0	4	3K	7M
1387/04/04	2,194	2,132	2,194	2,132	0.05	4	9K	19M
1387/04/03	2,190	2,131	2,193	2,131	0.05	3	5K	10M
1387/04/01	2,130	2,130	2,130	2,130	0.0	11	39K	84M
1387/03/29	2,155	2,130	2,172	2,130	0.0	3	3K	7M
1387/03/27	2,188	2,130	2,188	2,130	0.24	7	25K	54M
1387/03/26	2,181	2,125	2,181	2,125	0.33	15	33K	73M
1387/03/25	2,177	2,118	2,177	2,118	0.19	9	20K	44M
1387/03/22	2,152	2,031	2,152	2,114	1.15	34	125K	269M
1387/03/21	2,151	2,090	2,151	2,090	0.05	3	3K	6M
1387/03/20	2,151	2,089	2,151	2,089	0.0	2	1K	2M
1387/03/13	2,145	2,089	2,145	2,089	0.29	11	31K	67M
1387/03/12	2,000	2,000	2,100	2,083	(3.96)	6	30K	63M
1387/02/31	2,234	2,169	2,234	2,169	0.0	2	1K	2M
1387/02/25	2,234	2,169	2,234	2,169	0.0	3	70	156K
1387/02/23	2,233	2,169	2,233	2,169	0.05	4	6K	13M
1387/02/16	2,211	2,168	2,211	2,168	0.0	2	2K	4M
1387/02/14	2,208	2,168	2,208	2,168	0.14	8	18K	40M
1387/02/11	2,208	2,165	2,208	2,165	0.0	2	1K	2M
1387/02/10	2,170	2,165	2,170	2,165	0.0	2	610	1M
1387/02/09	2,166	2,165	2,166	2,165	0.0	3	3K	6M
1387/02/08	2,165	2,165	2,165	2,165	0.0	1	1K	2M
1387/02/07	2,350	1,800	2,464	2,165	(14.02)	7	27K	58M
1386/12/13	2,469	2,469	2,518	2,518	(0.04)	3	4K	10M
1386/12/11	2,469	2,469	2,519	2,519	0.0	2	1K	3M
1386/12/07	2,519	2,519	2,519	2,519	(2.06)	1	1K	3M
1386/11/27	2,521	2,521	2,572	2,572	0.0	2	227	573K
1386/11/24	2,574	2,523	2,574	2,572	(0.08)	6	22K	57M
1386/11/23	2,530	2,530	2,574	2,574	(0.27)	9	41K	105M
1386/11/20	2,580	2,580	2,581	2,581	0.0	3	3K	7M
1386/11/17	2,581	2,581	2,581	2,581	0.0	2	9K	24M
1386/11/16	2,581	2,580	2,581	2,581	0.0	4	3K	7M
1386/11/15	2,530	2,530	2,581	2,581	0.0	3	660	2M
1386/11/14	2,590	2,580	2,590	2,581	0.0	6	9K	23M
1386/11/13	2,581	2,580	2,586	2,581	0.0	8	16K	41M
1386/11/10	2,550	2,540	2,581	2,581	(0.19)	18	42K	107M
1386/11/09	2,620	2,586	2,620	2,586	0.66	29	102K	267M
1386/11/08	2,612	2,569	2,612	2,569	0.31	6	50K	131M
1386/11/07	2,571	2,561	2,571	2,561	1.59	36	250K	643M
1386/11/06	2,558	2,521	2,558	2,521	0.52	19	80K	206M
1386/11/03	2,516	2,508	2,516	2,508	0.0	5	3K	8M
1386/11/02	2,511	2,508	2,511	2,508	0.0	5	229K	575M
1386/11/01	2,553	2,508	2,553	2,508	0.20	17	33K	83M
1386/10/30	2,545	2,500	2,546	2,503	0.40	44	204K	510M
1386/10/19	2,542	2,493	2,542	2,493	0.0	2	510	1M
1386/10/12	2,542	2,493	2,542	2,493	0.0	2	1K	3M
1386/09/28	2,542	2,493	2,542	2,493	0.0	3	1K	3M
1386/09/27	2,493	2,493	2,493	2,493	0.0	1	3K	9M
1386/09/20	2,542	2,493	2,542	2,493	0.0	5	780K	2B
1386/09/18	2,493	2,493	2,493	2,493	0.0	1	2K	4M
1386/09/17	2,495	2,493	2,495	2,493	0.0	2	3K	7M
1386/09/14	2,493	2,493	2,493	2,493	0.0	3	3K	6M
1386/09/12	2,495	2,493	2,495	2,493	0.0	2	8K	20M
1386/09/10	2,493	2,493	2,493	2,493	0.04	4	11K	27M
1386/09/07	2,490	2,490	2,493	2,492	(0.04)	5	5K	13M
1386/09/06	2,492	2,492	2,493	2,493	0.0	2	100	249K
1386/09/05	2,492	2,492	2,493	2,493	0.0	2	1K	3M
1386/08/30	2,493	2,493	2,493	2,493	0.0	1	1K	2M
1386/08/29	2,493	2,493	2,493	2,493	0.0	1	5K	12M
1386/08/28	2,492	2,492	2,493	2,493	0.0	2	808	2M
1386/08/27	2,492	2,492	2,493	2,493	0.0	4	41	102K
1386/08/23	2,492	2,492	2,493	2,493	0.0	3	10K	25M
1386/08/22	2,493	2,493	2,493	2,493	0.0	1	4K	10M
1386/08/21	2,493	2,490	2,493	2,493	0.0	3	122	304K
1386/08/20	2,493	2,493	2,493	2,493	0.0	2	1K	2M
1386/08/19	2,493	2,493	2,493	2,493	0.0	1	2K	6M
1386/08/16	2,493	2,493	2,493	2,493	0.0	1	4K	10M
1386/08/14	2,493	2,493	2,493	2,493	0.0	1	5K	13M
1386/08/13	2,445	2,445	2,494	2,493	(0.04)	4	10K	25M
1386/08/12	2,493	2,493	2,494	2,494	0.0	5	18K	45M
1386/08/09	2,492	2,492	2,494	2,494	0.0	4	12K	29M
1386/08/08	2,487	2,487	2,494	2,494	0.0	7	13K	33M
1386/08/07	2,494	2,494	2,494	2,494	0.0	1	2K	5M
1386/08/06	2,494	2,494	2,494	2,494	0.0	2	1K	3M
1386/08/05	2,494	2,494	2,494	2,494	0.0	1	2K	4M
1386/08/01	2,494	2,494	2,494	2,494	0.0	1	200	499K
1386/07/25	2,494	2,494	2,494	2,494	0.0	1	80	200K
1386/07/24	2,494	2,450	2,494	2,494	0.0	4	5K	11M
1386/07/18	2,494	2,494	2,494	2,494	0.0	9	65K	162M
1386/07/14	2,496	2,494	2,496	2,494	0.0	2	778K	2B
1386/07/09	2,494	2,494	2,495	2,494	0.0	3	4K	11M
1386/07/08	2,494	2,494	2,494	2,494	0.0	1	230	574K
1386/07/03	2,494	2,494	2,494	2,494	0.0	2	4K	9M
1386/07/02	2,494	2,494	2,494	2,494	0.0	1	200	499K
1386/06/28	2,494	2,494	2,494	2,494	0.0	1	100	249K
1386/06/25	2,494	2,494	2,494	2,494	0.0	1	6K	15M
1386/06/20	2,494	2,494	2,500	2,494	0.0	6	28K	70M
1386/06/19	2,493	2,493	2,494	2,494	0.0	2	90	224K
1386/06/18	2,498	2,494	2,498	2,494	0.0	3	5K	12M
1386/06/14	2,494	2,494	2,494	2,494	0.0	2	451	1M
1386/06/13	2,505	2,494	2,505	2,494	0.0	2	1K	3M
1386/06/11	2,500	2,494	2,505	2,494	0.04	4	25K	61M
1386/06/10	2,500	2,493	2,500	2,493	0.04	5	33K	83M
1386/06/06	2,495	2,492	2,500	2,492	0.0	4	5K	13M
1386/06/03	2,444	2,444	2,492	2,492	(0.04)	2	5K	12M
1386/05/31	2,445	2,445	2,493	2,493	(0.04)	5	5K	12M
1386/05/30	2,445	2,445	2,494	2,494	0.0	3	2K	5M
1386/05/29	2,445	2,445	2,494	2,494	0.0	2	3K	6M
1386/05/28	2,445	2,445	2,494	2,494	0.0	3	2K	5M
1386/05/27	2,445	2,445	2,494	2,494	0.0	2	1K	2M
1386/05/24	2,445	2,445	2,494	2,494	0.0	3	1K	2M
1386/05/22	2,446	2,446	2,494	2,494	(0.04)	3	2K	5M
1386/05/21	2,446	2,446	2,495	2,495	0.0	2	1K	2M
1386/05/16	2,446	2,446	2,495	2,495	0.0	2	610	1M
1386/05/13	2,446	2,446	2,495	2,495	0.0	2	1K	3M
1386/05/09	2,494	2,494	2,495	2,495	0.0	2	1K	3M
1386/05/08	2,495	2,495	2,495	2,495	0.0	1	400	998K
1386/05/02	2,495	2,495	2,495	2,495	0.0	1	506	1M
1386/05/01	2,495	2,495	2,495	2,495	0.0	1	500	1M
1386/04/25	2,495	2,495	2,496	2,495	0.0	3	3K	8M
1386/04/20	2,447	2,447	2,495	2,495	(0.04)	6	3K	8M
1386/04/18	2,447	2,447	2,496	2,496	0.0	3	680	2M
1386/04/13	2,447	2,447	2,496	2,496	0.0	2	510	1M
1386/04/12	2,448	2,448	2,496	2,496	0.0	3	1K	3M
1386/04/11	2,449	2,449	2,496	2,496	0.0	2	60	147K
1386/04/10	2,496	2,496	2,496	2,496	0.0	2	275	686K
1386/04/09	2,496	2,494	2,496	2,496	0.0	5	7K	18M
1386/04/04	2,496	2,496	2,496	2,496	0.0	4	10K	26M
1386/03/30	2,496	2,494	2,496	2,496	0.0	7	41K	102M
1386/03/29	2,450	2,450	2,496	2,496	(0.12)	6	11K	27M
1386/03/26	2,500	2,450	2,500	2,499	(0.04)	5	5K	11M
1386/03/23	2,500	2,500	2,500	2,500	(50.0)	1	330	825K
1386/02/30	4,900	4,900	5,000	5,000	0.0	2	20	99K
1386/02/12	4,978	4,978	5,000	5,000	0.0	2	2K	10M
1386/02/08	4,995	4,995	5,000	5,000	0.0	2	50	250K
1386/02/05	4,990	4,990	5,000	5,000	0.0	2	127	634K
1386/02/03	4,999	4,999	5,000	5,000	0.0	4	1K	5M
1386/01/29	5,066	5,000	5,067	5,000	0.38	17	36K	182M
1386/01/28	5,066	4,981	5,066	4,981	0.28	14	23K	114M
1386/01/27	4,900	4,900	5,100	4,967	(0.66)	29	73K	361M
1386/01/25	5,000	5,000	5,000	5,000	(19.34)	1	1K	5M
1385/11/17	6,076	6,076	6,199	6,199	(0.02)	2	828	5M
1385/11/07	6,080	6,080	6,200	6,200	(0.06)	2	5K	30M
1385/11/04	6,081	6,081	6,204	6,204	(0.02)	2	1K	6M
1385/10/30	6,205	6,205	6,205	6,205	(1.91)	1	1K	6M
1385/09/28	6,205	6,205	6,326	6,326	(0.02)	2	1K	6M
1385/09/27	6,205	6,205	6,327	6,327	(0.02)	4	1K	6M
1385/09/25	6,205	6,205	6,328	6,328	0.0	4	410	3M
1385/09/22	6,203	6,203	6,328	6,328	(0.02)	4	1K	6M
1385/09/21	6,205	6,205	6,329	6,329	(0.03)	3	3K	19M
1385/09/13	6,206	6,206	6,331	6,331	(0.02)	2	953	6M
1385/09/11	6,206	6,206	6,332	6,332	0.0	4	310	2M
1385/09/04	6,208	6,208	6,332	6,332	0.0	2	127	790K
1385/09/01	6,208	6,208	6,332	6,332	(0.02)	5	1K	7M
1385/08/27	6,223	6,223	6,333	6,333	(0.27)	12	21K	130M
1385/08/23	6,225	6,225	6,350	6,350	(0.03)	3	2K	12M
1385/08/22	6,340	6,300	6,352	6,352	(0.02)	4	4K	24M
1385/08/20	6,230	6,230	6,353	6,353	(0.06)	3	5K	31M
1385/08/17	6,350	6,350	6,357	6,357	0.0	3	5K	32M
1385/08/09	6,245	6,245	6,357	6,357	(0.03)	3	2K	14M
1385/08/07	6,245	6,245	6,359	6,359	(0.2)	7	16K	103M
1385/08/01	6,321	6,321	6,372	6,372	0.0	2	210	1M
1385/07/30	6,321	6,321	6,372	6,372	(1.19)	21	94K	594M
1385/07/18	6,323	6,323	6,449	6,449	(0.05)	3	3K	19M
1385/07/10	6,452	6,452	6,452	6,452	0.0	1	770	5M
1385/07/05	6,337	6,337	6,468	6,452	(0.09)	8	9K	55M
1385/07/03	6,331	6,331	6,458	6,458	(0.03)	3	1K	9M
1385/07/01	6,333	6,333	6,460	6,460	(0.03)	5	1K	8M
1385/06/28	6,338	6,338	6,462	6,462	(0.08)	5	5K	31M
1385/06/25	6,339	6,339	6,467	6,467	(0.02)	2	242	2M
1385/06/15	6,343	6,343	6,468	6,468	(0.06)	6	4K	25M
1385/06/12	6,345	6,345	6,472	6,472	(0.03)	4	2K	10M
1385/06/08	6,346	6,346	6,474	6,474	(0.02)	6	370K	2B
1385/06/06	6,347	6,347	6,475	6,475	(0.02)	3	393	2M
1385/06/05	6,352	6,352	6,476	6,476	(0.08)	5	6K	35M
1385/06/04	6,367	6,367	6,481	6,481	(0.23)	9	17K	110M
1385/06/01	6,455	6,368	6,496	6,496	(0.02)	4	2K	14M
1385/05/30	6,461	6,461	6,497	6,497	(1.44)	72	113K	732M
1385/03/08	6,462	6,462	6,592	6,592	(0.02)	2	625	4M
1385/02/30	6,463	6,463	6,593	6,593	(0.02)	2	317	2M
1385/02/12	6,463	6,463	6,594	6,594	0.0	3	210	1M
1385/02/06	6,466	6,466	6,594	6,594	(0.05)	3	3K	19M
1385/02/05	6,468	6,468	6,597	6,597	(0.05)	4	3K	19M
1385/01/26	6,468	6,468	6,600	6,600	0.0	2	15	98K
1384/12/27	6,600	6,600	6,600	6,600	(6.61)	1	1K	7M
1384/09/26	7,067	7,067	7,071	7,067	0.0	9	4K	26M
1384/09/23	7,360	7,067	7,360	7,067	0.81	15	17K	126M
1384/09/22	7,200	7,010	7,263	7,010	1.33	23	21K	154M
1384/09/21	7,173	6,918	7,173	6,918	1.26	17	20K	144M
1384/09/15	7,144	6,804	7,144	6,832	0.41	33	103K	703M
1384/09/14	6,804	6,804	6,804	6,804	5.00	33	150K	1B
1384/09/13	6,804	6,480	6,804	6,480	0.0	2	149	1M
1384/09/12	6,740	6,480	6,740	6,480	0.57	2	10K	67M
1384/09/09	6,427	6,427	6,443	6,443	(0.02)	3	1K	7M
1384/09/08	6,427	6,420	6,444	6,444	(0.88)	11	54K	348M
1384/09/06	6,416	6,416	6,501	6,501	(0.02)	2	510	3M
1384/08/30	6,379	6,379	6,502	6,502	(0.11)	4	4K	25M
1384/08/29	6,408	6,408	6,509	6,509	(0.44)	16	17K	109M
1384/08/28	6,409	6,409	6,538	6,538	(0.02)	2	510	3M
1384/08/25	6,416	6,416	6,539	6,539	(0.11)	4	4K	26M
1384/08/22	6,427	6,427	6,546	6,546	(0.18)	5	7K	43M
1384/08/21	6,427	6,427	6,558	6,558	(0.02)	2	126	811K
1384/08/16	6,420	6,322	6,559	6,559	(1.43)	23	5M	29B
1384/08/15	6,322	6,322	6,654	6,654	0.0	2	15	98K
1384/08/09	6,343	6,343	6,655	6,654	(0.02)	4	2K	13M
1384/07/26	6,323	6,323	6,655	6,655	0.0	2	88	560K
1384/07/20	6,327	6,327	6,655	6,655	(0.08)	6	1K	7M
1384/07/18	6,343	6,343	6,660	6,660	(0.24)	6	4K	23M
1384/07/17	6,351	6,351	6,676	6,676	(0.13)	3	2K	13M
1384/07/16	6,356	6,356	6,685	6,685	(0.07)	3	1K	6M
1384/07/13	6,363	6,363	6,690	6,690	(0.1)	5	2K	10M
1384/07/09	6,363	6,363	6,697	6,697	0.0	2	210	1M
1384/07/06	6,392	6,392	6,697	6,697	(0.16)	7	3K	17M
1384/07/05	6,392	6,392	6,708	6,708	(0.3)	3	2M	10B
1384/07/04	6,413	6,413	6,728	6,728	(0.19)	4	3K	20M
1384/07/03	6,413	6,413	6,741	6,741	(0.13)	6	2K	13M
1384/07/02	6,750	6,750	6,750	6,750	0.0	2	54	364K
1384/06/28	6,750	6,750	6,750	6,750	(60.6)	1	2K	14M
1384/06/05	16,275	16,275	17,131	17,131	0.0	2	60	985K
1384/05/23	16,275	16,275	17,131	17,131	0.0	2	162	3M
1384/04/25	16,780	16,780	17,131	17,131	(0.04)	2	1K	22M
1384/04/20	17,000	17,000	17,137	17,137	(0.01)	3	127	2M
1384/04/18	17,139	17,137	17,139	17,138	(0.01)	3	78	1M
1384/04/15	17,139	17,139	17,140	17,139	4.77	3	510	9M
1384/01/31	17,149	16,248	17,150	16,359	0.12	17	11K	182M
1384/01/30	16,259	16,259	16,339	16,339	(0.01)	2	71	1M
1384/01/29	16,268	16,268	16,340	16,340	(0.01)	2	50	814K
1384/01/15	16,341	16,341	16,341	16,341	(5.0)	2	500	8M
1384/01/14	17,201	17,201	17,201	17,201	(5.0)	2	500	9M
1383/11/11	17,971	17,971	18,106	18,106	0.0	2	15	271K
1383/11/06	17,990	17,980	18,106	18,106	(0.01)	6	698	13M
1383/11/05	17,273	17,273	18,108	18,108	(0.41)	10	6K	110M
1383/11/03	17,273	17,273	18,182	18,182	0.0	3	490	8M
1383/10/29	17,400	17,400	18,182	18,182	(0.63)	7	10K	175M
1383/10/28	17,596	17,596	18,530	18,297	(1.21)	30	2M	37B
1383/09/25	18,516	18,500	18,522	18,522	(0.01)	11	6K	120M
1383/09/24	18,523	18,523	18,523	18,523	0.0	2	160	3M
1383/09/23	18,897	18,523	18,899	18,523	0.01	4	535	10M
1383/09/22	18,521	18,521	18,521	18,521	0.0	1	1K	19M
1383/09/09	18,528	18,521	18,535	18,521	0.0	5	2K	42M
1383/09/08	18,521	18,521	18,530	18,521	0.0	5	760	14M
1383/09/07	18,521	18,521	18,521	18,521	0.0	2	230	4M
1383/09/04	19,004	18,521	19,004	18,521	0.16	6	5K	90M
1383/09/03	19,393	18,491	19,393	18,491	0.10	5	2K	32M
1383/09/02	19,005	18,472	19,005	18,472	0.08	7	2K	41M
1383/09/01	19,000	18,458	19,000	18,458	0.05	3	1K	25M
1383/08/30	19,005	18,449	19,005	18,449	0.11	5	3K	56M
1383/08/27	18,424	18,424	19,000	18,428	0.02	5	2K	34M
1383/08/26	18,516	18,424	18,516	18,424	0.15	11	19K	345M
1383/08/25	19,000	18,397	19,000	18,397	0.09	6	2K	41M
1383/08/23	18,938	18,381	19,000	18,381	0.25	7	6K	107M
1383/08/20	18,927	18,336	18,934	18,336	0.04	4	1K	21M
1383/08/19	18,328	18,328	18,328	18,328	0.0	1	812	15M
1383/08/18	18,069	18,069	18,569	18,328	(3.63)	18	96K	2B
1383/08/16	18,163	18,163	19,019	19,019	(0.52)	13	8K	152M
1383/08/12	18,500	18,500	19,118	19,118	(0.06)	6	1K	26M
1383/08/10	18,466	18,466	19,173	19,130	(0.23)	10	26K	499M
1383/07/20	18,500	18,500	19,174	19,174	(0.11)	6	2K	42M
1383/07/19	18,411	18,411	19,380	19,195	(0.95)	23	17K	321M
1383/07/04	19,000	19,000	19,380	19,380	(0.04)	6	1K	28M
1383/06/30	19,368	19,368	19,388	19,388	(0.01)	3	471	9M
1383/06/16	18,600	18,600	19,389	19,389	(0.28)	3	5K	93M
1383/06/15	18,600	18,600	19,443	19,443	(0.3)	9	5K	96M
1383/06/10	19,501	19,501	19,502	19,502	0.0	11	30	585K
1383/06/08	18,600	18,600	19,502	19,502	(0.02)	3	385	7M
1383/06/07	19,595	19,505	19,595	19,505	0.0	3	180	4M
1383/06/04	18,859	18,859	19,505	19,505	(1.11)	17	20K	373M
1383/06/03	18,859	18,859	19,724	19,724	(0.64)	9	10K	189M
1383/06/01	19,670	19,670	19,851	19,851	(0.01)	2	32	631K
1383/05/28	19,652	19,652	19,852	19,852	(0.11)	14	8K	156M
1383/05/26	19,693	19,693	19,874	19,874	(0.18)	15	13K	256M
1383/05/21	19,900	19,899	20,005	19,910	0.10	18	16K	313M
1383/05/20	19,869	19,869	19,897	19,891	(0.01)	12	8K	166M
1383/05/19	19,868	19,868	20,000	19,892	0.01	8	10K	199M
1383/05/18	19,889	19,889	19,900	19,890	0.01	14	26K	525M
1383/05/17	19,887	19,887	19,888	19,888	(0.01)	6	2K	38M
1383/05/14	19,888	19,888	20,000	19,889	0.02	12	13K	267M
1383/05/13	19,888	19,885	20,749	19,885	0.01	10	12K	230M
1383/05/12	19,884	19,884	19,887	19,884	0.0	11	29K	569M
1383/05/11	19,882	19,882	19,884	19,884	(0.01)	12	11K	216M
1383/05/10	19,882	19,880	19,885	19,885	(0.01)	12	12K	245M
1383/05/07	19,882	19,882	19,900	19,886	0.0	3	1K	21M
1383/05/06	20,000	19,886	20,000	19,886	0.02	4	3K	60M
1383/05/05	20,000	19,882	20,000	19,882	0.06	11	7K	147M
1383/05/04	19,700	19,678	19,871	19,871	(0.15)	13	11K	214M
1383/05/03	19,700	19,700	19,900	19,900	(0.01)	3	428	9M
1383/04/29	19,904	19,901	20,300	19,901	0.01	12	9K	173M
1383/04/28	19,899	19,899	19,904	19,899	0.0	5	2K	44M
1383/04/27	19,899	19,899	19,900	19,899	0.0	6	3K	54M
1383/04/24	19,892	19,500	20,000	19,899	0.03	19	14K	285M
1383/04/23	19,806	19,803	20,000	19,893	0.23	31	190K	4B
1383/04/22	20,000	19,848	20,003	19,848	0.17	21	14K	282M
1383/04/21	20,000	19,815	20,698	19,815	0.06	10	4K	81M
1383/04/20	19,716	19,715	20,698	19,803	0.46	18	15K	301M
1383/04/17	20,000	19,713	20,480	19,713	0.23	16	11K	212M
1383/04/16	19,723	19,667	20,000	19,667	0.07	8	6K	121M
1383/04/15	19,710	19,653	19,725	19,653	0.10	7	21K	408M
1383/04/14	19,999	19,633	20,589	19,633	0.11	9	4K	85M
1383/04/13	20,000	19,603	20,001	19,611	0.04	10	7K	146M
1383/04/10	20,074	19,603	20,074	19,603	0.03	5	1K	20M
1383/04/09	20,000	19,597	20,072	19,597	0.39	26	11K	227M
1383/04/08	19,520	19,520	19,520	19,520	5.00	11	6K	120M
1383/04/07	18,389	18,389	19,282	18,591	1.24	15	3K	62M
1383/04/06	18,116	18,116	19,069	18,364	(3.7)	59	59K	1B
1383/04/03	19,069	19,069	19,069	19,069	(5.0)	1	500	10M
1383/04/02	20,072	20,072	20,072	20,072	(5.0)	1	500	10M
1383/03/31	21,128	21,128	21,128	21,128	(5.0)	2	500	11M
1383/03/26	21,196	21,196	22,239	22,239	(0.32)	3	5K	106M
1383/03/25	21,429	21,429	22,311	22,311	(1.09)	17	17K	365M
1383/03/24	21,600	21,600	22,556	22,556	(0.69)	9	11K	238M
1383/03/23	22,370	22,370	22,713	22,713	(0.01)	3	250	6M
1383/03/20	22,468	22,002	22,715	22,715	(0.05)	6	1K	25M
1383/03/19	22,490	22,490	22,726	22,726	(0.03)	9	2K	45M
1383/03/18	22,689	22,500	22,732	22,732	(0.17)	25	13K	284M
1383/03/16	22,770	22,768	22,773	22,770	0.0	24	14K	319M
1383/03/13	22,742	22,742	22,777	22,770	(0.03)	20	38K	872M
1383/03/12	22,749	22,749	22,780	22,777	(0.01)	21	17K	397M
1383/03/11	22,750	22,749	22,987	22,780	0.13	26	20K	452M
1383/03/10	22,752	22,751	22,752	22,751	0.0	16	10K	232M
1383/03/09	22,752	22,752	22,753	22,752	0.0	15	20K	450M
1383/03/06	22,752	22,752	22,752	22,752	0.0	17	5K	111M
1383/03/05	22,753	22,752	22,753	22,752	0.0	8	5K	117M
1383/03/04	22,460	22,460	22,864	22,752	(0.49)	21	34K	773M
1383/03/03	22,072	22,071	22,864	22,864	(1.27)	23	21K	469M
1383/03/02	22,070	22,070	23,159	23,159	(0.31)	7	5K	105M
1383/02/30	22,244	22,244	23,230	23,230	(0.79)	16	12K	274M
1383/02/29	22,606	22,606	23,414	23,414	(1.6)	39	25K	568M
1383/02/28	22,776	22,776	23,795	23,795	(0.57)	5	9K	211M
1383/02/27	22,776	22,776	23,932	23,932	(0.14)	7	2K	51M
1383/02/26	22,776	22,776	23,966	23,966	(0.03)	2	506	12M
1383/02/22	23,870	23,865	24,000	23,974	(0.05)	28	13K	302M
1383/02/21	24,200	23,987	24,200	23,987	0.0	3	302	7M
1383/02/20	23,988	23,986	23,988	23,987	0.0	6	537	13M
1383/02/19	25,000	23,988	25,013	23,988	0.70	6	11K	275M
1383/02/16	24,279	23,784	25,000	23,822	(4.85)	97	89K	2B
1383/02/15	23,800	23,800	25,035	25,035	(0.07)	3	1K	24M
1383/02/12	24,000	23,824	25,052	25,052	(0.1)	5	2K	38M
1383/02/09	24,646	24,000	25,077	25,077	(0.46)	17	8K	197M
1383/02/08	24,800	24,800	25,193	25,193	(0.04)	2	2K	40M
1383/02/07	24,496	24,495	25,501	25,202	1.51	43	50K	1B
1383/02/06	24,998	24,309	25,500	24,828	(0.68)	99	91K	2B
1383/02/05	24,401	24,385	24,997	24,997	(0.07)	3	2K	55M
1383/02/02	24,439	24,430	25,015	25,015	(0.01)	4	165	4M
1383/01/30	24,600	24,591	25,017	25,017	(0.02)	7	961	24M
1383/01/29	25,058	24,610	25,058	25,023	(0.14)	21	7K	172M
1383/01/26	25,499	24,611	25,499	25,058	0.13	28	20K	507M
1383/01/25	24,600	24,494	25,025	25,025	(0.34)	35	20K	485M
1383/01/24	24,179	24,178	25,110	25,110	(1.34)	42	22K	524M
1383/01/22	24,501	24,417	25,450	25,450	(0.98)	33	15K	378M
1383/01/19	25,800	24,430	26,000	25,702	(0.05)	15	4K	111M
1383/01/16	26,493	25,715	26,493	25,715	0.72	28	17K	437M
1383/01/15	26,201	25,530	26,493	25,530	0.44	24	11K	280M
1383/01/11	26,000	25,419	26,493	25,419	0.74	29	11K	294M
1383/01/10	26,300	25,232	26,374	25,232	0.45	10	5K	144M
1383/01/09	25,502	25,119	26,300	25,119	0.19	15	4K	107M
1383/01/08	25,503	25,071	25,503	25,071	0.11	8	4K	94M
1382/12/27	25,440	25,043	25,503	25,043	0.81	35	18K	461M
1382/12/26	24,229	24,227	25,440	24,841	(0.8)	38	23K	575M
1382/12/25	24,450	24,235	25,041	25,041	(1.84)	32	23K	561M
1382/12/24	24,847	24,470	25,510	25,510	(0.96)	31	12K	305M
1382/12/23	25,414	24,600	25,757	25,757	(0.39)	17	6K	156M
1382/12/20	25,487	24,852	25,857	25,857	(1.16)	39	16K	411M
1382/12/19	26,280	25,342	26,280	26,160	(1.93)	67	26K	670M
1382/12/18	26,745	26,199	26,746	26,675	(0.79)	58	23K	618M
1382/12/17	26,210	26,210	26,888	26,888	(1.41)	53	2M	53B
1382/12/16	27,488	26,780	27,488	27,273	(1.14)	91	41K	1B
1382/12/13	27,600	27,022	27,998	27,587	3.26	93	100K	3B
1382/12/10	27,000	26,715	27,600	26,715	1.63	45	20K	555M
1382/12/09	25,859	25,859	26,887	26,286	2.44	89	68K	2B
1382/12/06	25,815	25,660	25,865	25,660	0.20	35	13K	329M
1382/12/05	25,650	25,608	26,000	25,608	0.85	47	31K	794M
1382/12/04	25,293	25,293	25,650	25,392	1.57	66	41K	1B
1382/12/03	24,676	24,652	25,300	25,000	1.83	109	279K	7B
1382/12/02	25,460	24,550	25,460	24,550	1.23	47	21K	525M
1382/11/29	23,326	23,103	24,326	24,252	4.68	147	113K	3B
1382/11/28	23,066	23,066	23,350	23,168	0.01	93	66K	2B
1382/11/27	23,388	22,900	23,389	23,166	(0.97)	154	77K	2B
1382/11/26	23,921	23,000	23,921	23,394	(2.42)	35	23K	547M
1382/11/25	24,002	23,750	24,003	23,973	(1.38)	188	74K	2B
1382/11/20	24,500	23,700	24,861	24,309	(2.22)	193	147K	4B
1382/11/19	24,687	24,450	25,499	24,861	1.12	255	188K	5B
1382/11/18	24,677	23,520	24,677	24,586	4.61	214	188K	5B
1382/11/15	23,504	23,400	23,504	23,502	4.99	113	134K	3B
1382/11/14	22,394	22,105	22,394	22,385	4.96	378	227K	5B
1382/11/12	21,358	20,340	21,358	21,328	4.85	1,578	1M	28B
1382/11/11	20,341	20,341	20,341	20,341	5.00	144	71K	1B
1382/11/08	19,985	19,373	19,985	19,373	1.78	40	21K	420M
1382/11/07	19,034	19,034	19,034	19,034	5.00	134	90K	2B
1382/11/06	18,954	18,128	18,954	18,128	0.42	6	5K	95M
1382/11/05	18,923	18,052	18,923	18,052	0.17	6	2K	38M
1382/11/04	18,923	18,022	18,923	18,022	0.0	3	500	9M
1382/11/01	18,900	18,022	18,900	18,022	0.12	8	2K	28M
1382/10/29	18,000	18,000	18,000	18,000	0.0	1,752	3M	49B