Name: سپنتا
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سپنتا
فپنتا(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	50,890	50,890	50,890	50,890	(2.99)	319	2M	95B
1405/06/28	53,780	50,660	53,780	52,460	0.46	1,545	10M	510B
1405/06/25	52,220	52,220	52,220	52,220	3.00	342	3M	150B
1405/06/24	50,700	50,700	50,700	50,700	2.99	314	3M	147B
1405/06/23	49,270	47,840	49,270	49,230	2.91	1,090	8M	385B
1405/06/22	47,840	47,600	47,840	47,840	2.99	1,296	10M	467B
1405/06/21	46,450	46,450	46,450	46,450	2.99	306	2M	84B
1405/06/18	45,100	44,340	45,100	45,100	2.99	951	9M	395B
1405/06/17	43,790	43,790	43,790	43,790	2.99	406	4M	167B
1405/06/16	42,520	42,520	42,520	42,520	2.98	292	3M	117B
1405/06/15	41,290	41,290	41,290	41,290	2.99	290	3M	108B
1405/06/14	40,090	40,090	40,090	40,090	2.98	224	2M	73B
1405/06/11	37,620	37,620	39,940	38,930	0.39	1,485	7M	280B
1405/06/10	39,900	37,580	39,900	38,780	0.10	1,525	10M	373B
1405/06/09	38,080	36,940	39,220	38,740	1.73	932	6M	221B
1405/06/08	38,080	37,610	38,080	38,080	2.97	1,266	10M	370B
1405/06/07	38,080	37,610	38,080	38,080	2.97	1,266	10M	370B
1405/06/04	36,980	36,980	36,980	36,980	2.98	310	2M	84B
1405/06/03	35,910	35,910	35,910	35,910	2.98	218	2M	67B
1405/06/02	34,870	34,870	34,870	34,870	2.98	275	2M	71B
1405/06/01	33,860	33,860	33,860	33,860	2.98	375	2M	83B
1405/05/31	32,880	32,880	32,880	32,880	2.98	190	1M	36B
1405/05/28	32,820	31,840	32,820	31,930	(2.71)	687	2M	59B
1405/05/27	33,290	31,560	33,480	32,820	0.95	846	3M	111B
1405/05/26	32,510	32,330	32,510	32,510	2.98	551	2M	74B
1405/05/25	31,300	30,700	31,640	31,570	2.77	524	3M	110B
1405/05/24	31,850	30,650	31,850	30,720	(2.75)	702	2M	58B
1405/05/21	32,500	31,410	32,500	31,590	(2.44)	945	3M	90B
1405/05/20	32,500	31,410	32,500	31,590	(2.44)	945	3M	90B
1405/05/19	33,380	31,810	33,380	32,380	(1.25)	620	2M	75B
1405/05/18	34,590	32,590	34,590	32,790	(2.38)	928	5M	149B
1405/05/17	32,110	32,110	33,670	33,590	2.75	955	5M	185B
1405/05/14	33,400	32,000	33,400	32,690	0.74	1,041	2M	77B
1405/05/13	32,990	31,980	32,990	32,450	1.28	1,063	4M	115B
1405/05/12	32,990	31,980	32,990	32,450	1.28	1,063	4M	115B
1405/05/11	32,040	32,040	32,040	32,040	2.99	341	2M	65B
1405/05/10	31,110	31,110	31,110	31,110	2.98	359	2M	69B
1405/05/07	30,260	29,230	30,270	30,210	2.79	350	3M	77B
1405/05/06	29,390	29,390	29,390	29,390	2.98	121	946K	28B
1405/05/05	28,540	28,540	28,540	28,540	3.00	56	284K	8B
1405/05/04	27,710	27,710	27,710	27,710	2.97	63	768K	21B
1405/05/03	26,700	26,300	26,930	26,910	2.91	265	2M	58B
1405/04/31	26,960	26,120	26,960	26,150	(2.86)	516	2M	42B
1405/04/30	27,380	26,770	27,380	26,920	1.01	360	1M	29B
1405/04/29	26,330	26,270	27,760	26,650	(1.59)	442	833K	22B
1405/04/28	27,080	27,080	27,900	27,080	(2.97)	311	965K	26B
1405/04/27	27,910	27,910	27,910	27,910	(2.99)	77	100K	3B
1405/04/24	28,720	28,720	30,400	28,770	(2.8)	176	327K	9B
1405/04/20	29,740	29,740	30,600	29,850	(2.61)	459	1M	42B
1405/04/17	31,450	30,510	31,600	30,650	(2.54)	515	2M	49B
1405/04/16	32,110	31,000	32,110	31,450	0.87	493	2M	61B
1405/04/15	31,230	31,000	31,230	31,180	2.80	151	537K	17B
1405/04/14	31,230	31,000	31,230	31,180	2.80	151	537K	17B
1405/04/13	31,230	31,000	31,230	31,180	2.80	151	537K	17B
1405/04/10	31,230	31,000	31,230	31,180	2.80	151	537K	17B
1405/04/07	30,300	30,300	31,180	30,330	(2.88)	540	2M	61B
1405/04/06	32,800	31,180	32,800	31,230	(2.83)	404	1M	43B
1405/04/03	32,080	32,080	33,090	32,140	(2.81)	772	4M	128B
1405/04/01	33,070	33,070	33,090	33,070	(2.99)	185	792K	26B
1405/03/31	34,090	34,090	34,090	34,090	(2.99)	235	930K	32B
1405/03/30	35,160	35,130	35,170	35,140	(2.95)	194	792K	28B
1405/03/25	36,210	36,210	36,210	36,210	2.99	168	786K	28B
1405/03/24	35,160	35,160	35,160	35,160	2.99	130	523K	18B
1405/03/23	34,140	34,140	34,140	34,140	2.99	115	228K	8B
1405/03/20	33,500	31,590	33,500	33,150	1.91	577	1M	49B
1405/03/19	30,890	30,890	32,760	32,530	2.26	150	1M	43B
1405/03/18	31,810	31,810	31,810	31,810	(2.99)	70	82K	3B
1405/03/17	33,160	32,210	33,160	32,790	1.83	953	3M	85B
1405/03/16	32,200	32,200	32,200	32,200	2.97	51	658K	21B
1405/03/11	31,330	30,000	31,330	31,260	2.76	472	3M	87B
1405/03/10	30,420	30,420	30,420	30,420	2.98	34	306K	9B
1405/03/09	29,540	29,540	29,540	29,540	3.00	55	223K	7B
1405/03/06	28,700	28,000	28,700	28,680	2.91	233	1M	34B
1405/03/05	28,700	28,000	28,700	28,680	2.91	233	1M	34B
1405/03/04	27,870	27,870	27,870	27,870	2.99	39	163K	5B
1405/03/03	27,060	27,060	27,060	27,060	2.97	22	112K	3B
1405/03/02	26,280	26,280	26,280	26,280	2.98	79	518K	14B
1405/02/29	24,960	24,960	26,390	25,520	(0.82)	599	2M	39B
1404/12/09	25,830	25,020	25,960	25,360	(1.44)	477	606K	15B
1404/12/06	26,000	25,490	26,110	25,730	(0.39)	423	824K	21B
1404/12/05	26,100	25,560	26,570	25,830	(0.08)	964	1M	32B
1404/12/04	26,480	25,600	26,480	25,850	0.54	228	445K	12B
1404/12/03	25,710	25,710	25,710	25,710	(2.98)	158	246K	6B
1404/12/02	27,980	26,480	27,980	26,500	(2.89)	123	260K	7B
1404/11/29	27,990	27,150	28,010	27,290	(2.47)	2,119	2M	65B
1404/11/28	28,570	27,600	28,730	27,980	(1.58)	796	954K	27B
1404/11/27	29,270	28,340	29,270	28,430	(2.67)	809	2M	64B
1404/11/26	29,940	28,990	29,940	29,210	(2.24)	667	974K	28B
1404/11/25	30,650	29,600	30,650	29,880	0.27	502	915K	27B
1404/11/21	30,090	29,330	30,320	29,800	(0.6)	709	1M	33B
1404/11/20	30,730	29,680	30,730	29,980	(1.99)	792	1M	32B
1404/11/19	30,990	30,030	31,110	30,590	(0.39)	1,112	2M	57B
1404/11/18	30,150	30,150	30,710	30,710	2.98	267	739K	23B
1404/11/14	30,000	29,570	30,290	29,820	0.37	384	994K	30B
1404/11/13	30,170	29,500	30,170	29,710	1.09	442	1M	31B
1404/11/12	29,030	28,970	30,510	29,390	(1.38)	961	2M	52B
1404/11/11	30,260	29,210	30,980	29,800	(1.03)	799	1M	40B
1404/11/08	29,850	29,850	30,770	30,110	(2.14)	2,170	4M	112B
1404/11/07	30,770	30,770	30,770	30,770	(2.99)	324	2M	59B
1404/11/06	31,720	31,720	31,800	31,720	(3.0)	865	3M	93B
1404/11/05	32,700	32,700	32,700	32,700	(3.0)	298	1M	44B
1404/11/04	33,890	33,680	34,200	33,710	(2.91)	403	927K	31B
1404/11/01	34,890	34,210	35,570	34,720	(0.6)	846	2M	63B
1404/10/30	35,100	34,910	35,200	34,930	(2.92)	816	2M	52B
1404/10/29	36,400	35,000	36,990	35,980	0.11	759	2M	63B
1404/10/28	35,940	35,940	35,940	35,940	2.98	39	332K	12B
1404/10/22	33,540	33,510	35,160	34,900	2.23	682	1M	51B
1404/10/21	33,990	33,990	35,000	34,140	(2.57)	789	3M	105B
1404/10/20	35,040	35,040	35,490	35,040	(2.99)	490	2M	79B
1404/10/17	37,450	35,950	37,490	36,120	(2.54)	760	3M	118B
1404/10/16	37,540	36,500	37,540	37,060	1.53	1,092	5M	176B
1404/10/15	34,910	34,910	36,910	36,500	1.81	574	1M	54B
1404/10/14	35,800	35,800	36,870	35,850	(2.85)	657	3M	99B
1404/10/10	36,890	36,890	37,180	36,900	(2.97)	1,258	3M	118B
1404/10/09	38,030	38,030	38,030	38,030	(2.98)	136	324K	12B
1404/10/08	40,000	38,470	40,810	39,200	(1.13)	1,303	5M	189B
1404/10/07	39,190	38,920	39,810	39,650	2.56	1,319	4M	175B
1404/10/06	37,850	37,850	38,780	38,660	2.66	1,159	5M	204B
1404/10/03	37,470	37,470	37,830	37,660	1.89	942	3M	111B
1404/10/02	37,450	36,710	37,450	36,960	(1.07)	1,364	4M	139B
1404/10/01	38,010	37,020	38,340	37,360	(2.1)	1,224	3M	110B
1404/09/30	38,500	37,300	38,720	38,160	1.01	814	3M	107B
1404/09/29	36,860	36,860	37,860	37,780	2.77	1,162	4M	146B
1404/09/26	35,740	35,740	37,500	36,760	0.38	723	3M	119B
1404/09/25	36,500	35,690	37,010	36,620	1.89	1,133	4M	130B
1404/09/24	36,060	35,020	36,510	35,940	1.33	1,005	3M	125B
1404/09/23	37,100	35,270	37,100	35,470	(2.45)	1,776	6M	196B
1404/09/22	36,100	35,880	36,900	36,360	(0.03)	1,113	3M	95B
1404/09/19	36,200	35,650	37,000	36,370	0.86	671	3M	96B
1404/09/18	36,390	35,750	36,500	36,060	0.81	435	838K	30B
1404/09/17	35,190	34,300	36,260	35,770	1.59	520	1M	50B
1404/09/16	34,980	34,100	35,670	35,210	1.65	663	1M	50B
1404/09/15	34,510	34,060	35,050	34,640	1.79	610	1M	35B
1404/09/12	35,400	33,940	35,400	34,030	(2.72)	1,425	4M	143B
1404/09/11	35,040	34,450	35,050	34,980	2.79	1,530	5M	176B
1404/09/10	34,000	33,340	34,380	34,030	1.95	453	1M	43B
1404/09/09	34,340	33,340	34,340	33,380	(2.88)	1,154	3M	108B
1404/09/08	34,500	34,320	35,380	34,370	(2.85)	923	4M	129B
1404/09/05	36,410	35,320	36,970	35,380	(2.83)	1,028	3M	94B
1404/09/04	37,070	36,130	37,500	36,410	(2.23)	2,037	6M	235B
1404/09/02	36,490	36,490	38,390	37,240	(0.98)	1,127	3M	125B
1404/09/01	37,710	37,070	38,480	37,610	(1.16)	656	1M	42B
1404/08/28	38,190	37,750	38,770	38,050	(0.34)	487	980K	37B
1404/08/27	40,040	38,050	40,040	38,180	(2.65)	795	2M	72B
1404/08/26	40,320	38,500	40,320	39,220	0.05	484	858K	34B
1404/08/25	39,000	37,930	39,700	39,200	1.37	365	551K	22B
1404/08/24	38,730	37,900	39,990	38,670	(1.02)	493	627K	24B
1404/08/21	40,450	38,870	40,450	39,070	(2.5)	804	2M	65B
1404/08/20	40,840	38,890	40,850	40,070	0.68	514	868K	35B
1404/08/19	39,440	39,200	39,850	39,800	2.87	667	3M	111B
1404/08/18	39,500	38,480	39,660	38,690	(2.47)	425	1M	46B
1404/08/17	40,000	38,810	40,030	39,670	2.06	518	1M	48B
1404/08/14	39,040	38,800	39,970	38,870	(2.83)	672	2M	75B
1404/08/13	40,000	39,970	40,360	40,000	(2.91)	519	2M	61B
1404/08/12	41,200	40,250	42,040	41,200	(0.39)	547	1M	45B
1404/08/11	41,220	40,880	41,700	41,360	1.03	513	1M	47B
1404/08/10	40,890	40,240	41,000	40,940	2.84	844	6M	239B
1404/08/07	40,230	39,110	40,700	39,810	(0.55)	546	1M	43B
1404/08/06	39,900	39,560	40,690	40,030	1.29	495	1M	45B
1404/08/05	39,850	38,120	39,850	39,520	0.74	357	3M	103B
1404/08/04	40,330	39,090	41,480	39,230	(2.63)	858	2M	85B
1404/08/03	40,110	40,040	41,320	40,290	(2.37)	421	556K	22B
1404/07/30	41,900	40,310	42,260	41,270	0.36	588	1M	50B
1404/07/29	41,100	41,100	42,380	41,120	(2.95)	356	1M	43B
1404/07/28	42,250	42,150	43,500	42,370	(2.49)	331	946K	40B
1404/07/27	44,090	42,520	44,090	43,450	1.02	229	839K	36B
1404/07/26	42,780	42,350	43,170	43,010	2.60	283	1M	47B
1404/07/23	43,490	41,880	43,490	41,920	(2.9)	355	1M	62B
1404/07/22	44,880	42,280	44,880	43,170	(0.94)	370	811K	35B
1404/07/21	43,900	42,200	44,290	43,580	1.18	441	4M	157B
1404/07/20	42,580	41,550	43,790	43,070	1.15	358	1M	49B
1404/07/19	42,990	41,100	43,170	42,580	1.57	380	2M	73B
1404/07/16	43,560	41,460	43,560	41,920	(1.92)	275	473K	20B
1404/07/15	43,000	41,780	43,460	42,740	0.52	277	1M	49B
1404/07/14	42,540	41,300	43,780	42,520	(0.05)	294	2M	81B
1404/07/13	42,280	41,530	42,600	42,540	2.85	350	2M	106B
1404/07/12	39,690	39,690	42,120	41,360	1.10	245	915K	38B
1404/07/09	40,910	40,910	41,870	40,910	(2.99)	333	3M	124B
1404/07/08	42,300	40,550	42,810	42,170	1.44	299	1M	51B
1404/07/07	41,600	41,110	41,600	41,570	2.92	332	3M	105B
1404/07/06	40,380	40,050	40,390	40,390	2.98	210	1M	52B
1404/07/05	37,030	37,030	39,310	39,220	2.75	356	2M	96B
1404/07/02	39,860	37,870	39,890	38,170	(2.23)	218	490K	19B
1404/07/01	39,020	37,850	40,100	39,040	0.18	138	332K	13B
1404/06/31	38,800	38,710	41,080	38,970	(2.33)	434	1M	45B
1404/06/30	39,900	39,900	39,900	39,900	(2.99)	125	436K	17B
1404/06/29	40,360	40,360	40,360	41,130	(1.13)	27	156K	6B
1404/06/26	42,900	41,370	42,900	41,600	(2.44)	200	393K	16B
1404/06/25	43,360	41,500	43,360	42,640	1.14	250	651K	28B
1404/06/24	42,300	41,230	42,410	42,160	2.38	286	944K	40B
1404/06/23	41,290	40,240	41,430	41,180	2.36	335	2M	74B
1404/06/22	41,300	39,600	41,300	40,230	(0.05)	98	151K	6B
1404/06/18	41,000	39,510	41,000	40,250	(0.35)	125	226K	9B
1404/06/17	40,570	39,680	40,860	40,390	1.81	303	722K	29B
1404/06/16	41,150	39,120	41,150	39,670	(1.37)	194	350K	14B
1404/06/15	41,340	39,430	41,340	40,220	(1.03)	319	323K	13B
1404/06/12	41,010	40,110	41,750	40,640	0.07	329	682K	28B
1404/06/11	39,200	39,200	40,990	40,610	1.78	272	501K	20B
1404/06/09	39,420	39,420	41,700	39,900	(1.8)	365	732K	29B
1404/06/08	39,800	39,800	39,800	40,630	(0.97)	63	134K	5B
1404/06/05	41,020	41,020	42,180	41,030	(2.96)	374	852K	35B
1404/06/04	41,680	41,680	41,680	42,280	(1.58)	76	220K	9B
1404/06/03	42,200	42,200	42,200	42,960	(1.24)	81	172K	7B
1404/06/01	43,020	43,020	44,940	43,500	(1.92)	176	268K	12B
1404/05/29	45,480	44,020	45,480	44,350	(2.27)	184	325K	14B
1404/05/28	45,910	44,540	46,170	45,380	(1.15)	184	198K	9B
1404/05/27	48,290	45,650	48,460	45,910	(2.44)	326	687K	32B
1404/05/26	46,990	46,600	47,120	47,060	2.86	156	707K	33B
1404/05/25	45,750	45,750	46,800	45,750	(2.99)	268	1M	55B
1404/05/22	46,890	46,890	48,330	47,160	(2.44)	117	337K	16B
1404/05/21	47,670	47,670	47,670	48,340	(1.63)	111	224K	11B
1404/05/20	50,830	48,330	50,830	49,140	(1.36)	158	242K	12B
1404/05/19	49,960	49,000	50,040	49,820	2.53	222	541K	27B
1404/05/18	46,340	46,330	48,780	48,590	2.60	176	486K	24B
1404/05/15	48,770	46,350	48,770	47,360	(0.5)	116	184K	9B
1404/05/14	47,110	47,110	48,500	47,600	(0.9)	163	465K	22B
1404/05/13	47,940	47,940	49,990	48,030	(2.81)	342	1M	48B
1404/05/12	49,420	49,420	49,430	49,420	(2.98)	221	636K	31B
1404/05/11	50,940	50,940	50,940	50,940	(2.99)	136	1M	64B
1404/05/08	51,110	51,110	51,110	52,510	(0.34)	34	47K	2B
1404/05/07	51,270	51,270	51,270	52,690	(0.3)	32	41K	2B
1404/05/06	52,110	52,080	52,110	52,850	(1.56)	66	214K	11B
1404/05/05	55,980	52,860	55,980	53,690	(1.47)	188	383K	21B
1404/05/04	54,140	53,450	54,990	54,490	(0.51)	152	364K	20B
1404/05/01	54,250	54,130	55,750	54,770	(1.85)	187	305K	17B
1404/04/31	56,990	54,500	57,100	55,800	0.38	277	902K	50B
1404/04/30	55,650	55,180	55,720	55,590	2.75	308	977K	54B
1404/04/29	53,880	52,370	54,110	54,100	2.97	449	2M	106B
1404/04/28	51,600	51,560	53,880	52,540	0.38	169	223K	12B
1404/04/25	52,030	51,830	53,030	52,340	1.65	225	301K	16B
1404/04/24	52,090	50,000	52,130	51,490	1.72	277	613K	32B
1404/04/23	49,900	49,870	50,900	50,620	2.43	262	446K	23B
1404/04/22	48,060	48,060	49,930	49,420	1.94	221	555K	27B
1404/04/21	50,500	47,830	50,770	48,480	(1.66)	506	2M	79B
1404/04/18	49,020	47,890	50,000	49,300	(0.14)	268	480K	24B
1404/04/17	49,350	49,310	50,540	49,370	(2.87)	304	1M	66B
1404/04/16	52,040	49,570	52,040	50,830	0.59	386	560K	28B
1404/04/11	49,830	49,830	52,910	50,530	(1.64)	722	5M	267B
1404/04/10	51,370	51,370	51,370	51,370	(2.98)	65	481K	25B
1404/04/09	52,540	52,540	52,540	52,950	(2.23)	41	308K	16B
1404/04/08	52,760	52,760	52,760	54,160	(0.42)	15	57K	3B
1404/03/21	54,540	53,900	54,620	54,390	(0.33)	240	216K	12B
1404/03/20	54,580	54,150	56,020	54,570	(2.24)	315	574K	31B
1404/03/19	56,950	54,550	56,950	55,820	(0.21)	271	222K	12B
1404/03/18	55,920	55,920	57,980	55,940	(2.95)	558	2M	127B
1404/03/17	57,640	57,640	57,640	57,640	(3.0)	220	422K	24B
1404/03/13	60,180	57,900	60,980	59,420	(0.29)	425	523K	31B
1404/03/12	59,460	59,460	60,870	59,590	(2.77)	861	1M	88B
1404/03/11	60,990	60,990	60,990	61,290	(2.51)	192	347K	21B
1404/03/10	62,870	62,870	62,870	62,870	(2.99)	246	423K	27B
1404/03/07	63,780	63,780	63,780	64,810	(1.43)	183	197K	13B
1404/03/06	64,460	64,460	64,460	65,750	(1.05)	144	144K	9B
1404/03/05	65,080	65,080	65,080	66,450	(0.95)	148	132K	9B
1404/03/04	65,880	65,880	65,880	67,090	(1.21)	82	166K	11B
1404/02/28	70,980	69,080	70,980	69,100	(2.96)	608	1M	92B
1404/02/27	70,980	70,980	72,750	71,210	(2.68)	396	820K	58B
1404/02/24	74,500	72,750	76,300	73,170	(2.43)	420	911K	67B
1404/02/23	76,420	74,580	76,420	74,990	0.78	130	227K	17B
1404/02/22	74,620	73,250	74,620	74,410	2.71	192	392K	29B
1404/02/21	72,430	72,430	73,000	72,450	(2.97)	357	1M	105B
1404/02/20	76,400	74,540	76,400	74,670	(2.82)	220	536K	40B
1404/02/17	78,100	76,180	78,150	76,840	0.44	278	376K	29B
1404/02/16	76,000	75,530	77,000	76,500	(0.46)	214	164K	12B
1404/02/15	75,130	75,120	77,890	76,850	0.38	224	256K	20B
1404/02/14	74,460	74,460	76,690	76,560	2.82	616	2M	177B
1404/02/13	75,950	73,650	75,950	74,460	(1.92)	301	493K	37B
1404/02/10	75,040	74,500	75,950	75,920	2.96	327	938K	71B
1404/02/09	73,290	72,030	74,900	73,740	0.68	306	853K	63B
1404/02/08	71,570	71,570	75,030	73,240	0.52	225	291K	21B
1404/02/07	71,210	71,210	74,790	72,860	(0.56)	304	454K	33B
1404/02/06	75,000	70,660	75,000	73,270	0.60	367	404K	30B
1404/02/03	71,790	71,790	75,500	72,830	(1.59)	586	922K	67B
1404/02/02	76,600	73,990	76,620	74,010	(2.96)	356	668K	49B
1404/02/01	76,650	73,100	76,650	76,270	2.49	833	2M	152B
1404/01/31	74,430	73,150	74,430	74,420	2.97	362	928K	69B
1404/01/30	70,340	70,340	72,330	72,270	2.90	544	1M	81B
1404/01/27	67,820	67,820	70,330	70,230	2.84	475	1M	80B
1404/01/26	71,400	67,540	71,400	68,290	(1.91)	651	2M	114B
1404/01/25	69,720	68,000	69,720	69,620	2.85	543	1M	79B
1404/01/24	67,680	67,270	67,690	67,690	3.00	243	641K	43B
1404/01/23	64,810	64,700	66,060	65,720	2.46	465	978K	64B
1404/01/20	63,530	63,300	64,690	64,140	2.08	413	2M	108B
1404/01/19	62,100	62,000	62,830	62,830	3.00	363	2M	100B
1404/01/18	59,810	59,810	62,900	61,000	(0.89)	979	758K	46B
1404/01/17	62,800	60,750	62,800	61,550	(1.71)	637	1M	86B
1404/01/16	63,200	60,010	63,200	62,620	2.05	498	1M	66B
1404/01/10	59,700	59,700	61,400	61,360	2.92	414	790K	48B
1404/01/09	58,660	58,500	60,020	59,620	2.26	327	525K	31B
1404/01/06	57,190	57,190	58,660	58,300	2.35	277	326K	19B
1404/01/05	57,020	55,830	57,020	56,960	2.89	294	868K	49B
1403/12/28	54,150	54,150	57,000	55,360	(0.82)	425	793K	44B
1403/12/27	55,100	54,250	55,870	55,820	2.89	371	576K	32B
1403/12/26	52,710	52,710	54,270	54,250	2.96	442	1M	55B
1403/12/25	51,670	51,670	52,690	52,690	2.99	268	1M	65B
1403/12/22	51,550	49,370	52,410	51,160	0.53	579	1M	55B
1403/12/21	51,670	49,300	52,100	50,890	0.18	348	468K	24B
1403/12/20	49,240	49,240	51,980	50,800	0.10	270	206K	10B
1403/12/19	50,850	50,740	51,000	50,750	(2.96)	322	947K	48B
1403/12/18	53,100	51,910	53,500	52,300	(2.26)	798	452K	24B
1403/12/15	53,900	52,900	55,080	53,510	(1.87)	427	416K	22B
1403/12/14	55,150	53,870	56,190	54,530	(1.03)	557	387K	21B
1403/12/13	55,150	55,100	55,800	55,100	(2.99)	241	460K	25B
1403/12/12	55,460	55,460	57,130	56,800	2.40	298	720K	41B
1403/12/11	54,150	54,100	56,350	55,470	1.35	236	490K	27B
1403/12/08	55,530	54,140	55,530	54,730	(1.44)	802	658K	36B
1403/12/07	56,740	55,000	56,740	55,530	0.58	374	311K	17B
1403/12/06	55,840	55,000	55,840	55,210	1.40	347	330K	18B
1403/12/05	55,970	53,050	55,970	54,450	0.20	387	344K	19B
1403/12/04	54,060	53,850	55,280	54,340	0.50	337	684K	37B
1403/12/01	54,060	53,580	54,400	54,070	(0.07)	623	377K	20B
1403/11/30	54,680	53,590	54,680	54,110	(1.06)	661	467K	25B
1403/11/29	54,650	54,620	56,920	54,690	(2.86)	1,012	898K	49B
1403/11/28	56,300	56,300	56,400	56,300	(3.0)	815	682K	38B
1403/11/27	59,400	58,040	59,400	58,040	(2.99)	235	454K	26B
1403/11/23	59,950	59,830	60,240	59,830	(3.0)	622	938K	56B
1403/11/21	61,000	60,240	63,450	61,680	(0.68)	623	1M	81B
1403/11/17	61,810	61,610	64,200	62,100	(0.81)	310	500K	31B
1403/11/16	61,330	61,330	63,280	62,610	0.13	470	5M	332B
1403/11/15	62,400	61,300	63,480	62,530	(1.04)	583	484K	30B
1403/11/14	62,130	62,130	64,000	63,190	0.10	589	2M	115B
1403/11/13	63,200	63,060	65,700	63,130	(2.89)	394	1M	82B
1403/11/10	64,050	62,500	66,000	65,010	1.45	394	557K	36B
1403/11/08	64,990	63,160	65,110	64,080	(1.58)	311	517K	33B
1403/11/07	65,900	63,910	67,110	65,110	(1.17)	698	769K	50B
1403/11/06	64,300	63,510	65,970	65,880	2.86	759	1M	95B
1403/11/03	62,300	62,300	64,060	64,050	2.97	738	2M	154B
1403/11/02	61,840	61,000	63,350	62,200	0.58	307	351K	22B
1403/11/01	60,710	60,710	62,850	61,840	0.47	291	611K	38B
1403/10/30	60,580	60,160	63,350	61,550	(0.76)	254	299K	18B
1403/10/29	61,510	61,200	63,700	62,020	(0.66)	369	701K	43B
1403/10/26	62,900	61,350	62,960	62,430	2.13	366	596K	37B
1403/10/24	59,430	59,430	62,970	61,130	(0.21)	472	603K	37B
1403/10/23	62,050	61,220	64,700	61,260	(2.93)	661	3M	195B
1403/10/22	65,000	62,890	65,800	63,110	(2.65)	666	901K	57B
1403/10/19	65,920	64,000	66,100	64,830	0.08	394	613K	40B
1403/10/18	63,080	63,080	64,950	64,780	2.73	501	843K	55B
1403/10/17	63,100	62,770	63,980	63,060	(1.47)	513	569K	36B
1403/10/16	65,000	63,370	65,200	64,000	(2.02)	580	458K	29B
1403/10/15	63,700	63,700	65,880	65,320	2.08	627	971K	63B
1403/10/12	62,010	62,010	64,500	63,990	1.39	477	646K	41B
1403/10/11	63,000	62,260	65,500	63,110	(1.67)	417	686K	43B
1403/10/10	66,170	62,500	66,170	64,180	(0.34)	368	472K	30B
1403/10/09	65,500	64,320	67,090	64,400	(2.87)	615	2M	131B
1403/10/08	64,800	64,800	67,400	66,300	0.48	583	714K	47B
1403/10/05	64,710	64,710	67,070	65,980	(0.92)	538	912K	60B
1403/10/04	67,150	65,110	67,950	66,590	0.67	547	1M	71B
1403/10/03	63,910	63,700	67,090	66,150	1.02	574	777K	51B
1403/10/02	66,000	64,260	67,970	65,480	(1.13)	564	909K	60B
1403/10/01	64,000	64,000	66,290	66,230	2.91	347	622K	41B
1403/09/28	63,500	63,000	66,000	64,360	(0.89)	523	695K	45B
1403/09/27	64,980	64,880	67,340	64,940	(2.9)	868	3M	180B
1403/09/26	66,810	65,570	68,270	66,880	(1.05)	1,563	4M	282B
1403/09/25	69,450	65,920	69,460	67,590	0.22	1,513	4M	249B
1403/09/24	67,430	67,000	67,440	67,440	2.99	433	2M	161B
1403/09/21	64,000	63,700	66,290	65,480	1.74	811	2M	110B
1403/09/20	66,000	63,180	66,730	64,360	(1.18)	1,148	3M	162B
1403/09/19	63,850	63,850	65,140	65,130	2.97	525	2M	100B
1403/09/18	64,200	63,130	65,130	63,250	(2.81)	1,284	4M	272B
1403/09/17	66,900	64,350	68,330	65,080	(1.9)	1,676	4M	255B
1403/09/14	66,300	65,180	66,440	66,340	2.84	1,179	3M	203B
1403/09/13	64,520	63,520	64,520	64,510	2.97	1,889	16M	1T
1403/09/12	62,500	62,100	62,650	62,650	2.99	940	13M	809B
1403/09/11	61,000	59,510	61,000	60,830	2.70	1,022	4M	232B
1403/09/10	59,230	59,230	59,230	59,230	2.99	400	2M	124B
1403/09/07	55,560	55,560	58,730	57,510	0.86	654	6M	320B
1403/09/06	58,200	56,250	59,200	57,020	(1.66)	637	1M	70B
1403/09/05	56,470	56,470	58,150	57,980	2.69	733	1M	83B
1403/09/04	54,600	54,600	56,880	56,460	0.61	504	1M	67B
1403/09/03	54,530	54,530	56,970	56,120	0.09	304	423K	24B
1403/08/30	56,500	55,530	57,500	56,070	(2.04)	271	334K	19B
1403/08/29	59,800	56,850	59,800	57,240	(2.32)	352	842K	48B
1403/08/28	55,280	55,280	58,660	58,600	2.88	482	2M	121B
1403/08/27	59,830	56,360	59,830	56,960	(1.96)	421	507K	29B
1403/08/26	57,880	56,760	58,140	58,100	2.92	332	1M	63B
1403/08/23	53,250	53,250	56,530	56,450	2.84	426	2M	105B
1403/08/22	54,900	54,670	56,000	54,890	(2.61)	226	620K	34B
1403/08/21	54,900	54,900	57,900	56,360	0.04	301	445K	25B
1403/08/20	56,340	56,000	56,340	56,340	3.00	311	1M	70B
1403/08/19	52,440	52,440	54,790	54,700	2.82	484	694K	38B
1403/08/16	52,540	52,370	54,210	53,200	(1.44)	177	271K	14B
1403/08/15	52,600	52,600	55,500	53,980	(0.33)	161	221K	12B
1403/08/14	53,290	53,290	56,000	54,160	(1.4)	264	355K	19B
1403/08/13	53,620	53,620	53,620	54,930	(0.62)	59	85K	5B
1403/08/12	55,000	54,680	57,600	55,270	(1.95)	265	341K	19B
1403/08/09	55,330	55,330	58,500	56,370	(1.17)	323	583K	33B
1403/08/08	57,000	57,000	59,310	57,040	(2.93)	203	461K	26B
1403/08/07	57,530	57,530	59,230	58,760	2.17	339	1M	82B
1403/08/06	55,000	55,000	57,530	57,510	2.95	295	786K	45B
1403/08/05	53,310	53,310	56,590	55,860	1.66	336	1M	83B
1403/08/02	53,520	53,520	53,520	54,950	(0.4)	41	54K	3B
1403/08/01	54,200	54,200	55,200	55,170	(1.25)	72	174K	9B
1403/07/30	54,370	54,370	54,370	55,870	(0.32)	35	44K	2B
1403/07/29	54,560	54,560	54,560	56,050	(0.34)	36	46K	3B
1403/07/28	54,770	54,770	54,770	56,240	(0.39)	37	54K	3B
1403/07/25	55,470	55,470	55,480	56,460	(1.26)	101	174K	10B
1403/07/24	55,870	55,870	56,500	57,180	(0.71)	90	99K	6B
1403/07/23	56,960	56,910	59,000	57,590	(1.84)	199	277K	16B
1403/07/22	60,490	58,000	60,490	58,670	(0.15)	262	357K	21B
1403/07/21	59,090	58,160	59,090	58,760	2.42	220	371K	22B
1403/07/18	57,000	56,960	58,090	57,370	(0.28)	242	534K	31B
1403/07/17	57,300	57,300	58,430	57,530	(0.59)	246	373K	21B
1403/07/16	57,360	57,360	57,360	57,870	(0.1)	43	46K	3B
1403/07/15	57,430	57,430	57,900	57,930	(0.14)	41	58K	3B
1403/07/14	57,960	57,960	59,000	58,010	(0.91)	134	381K	22B
1403/07/11	58,290	58,290	59,450	58,540	(0.56)	236	536K	31B
1403/07/10	58,840	58,820	59,700	58,870	(0.91)	170	413K	24B
1403/07/09	59,680	58,500	59,680	59,410	0.54	243	345K	20B
1403/07/08	58,270	58,270	59,430	59,090	0.41	385	802K	47B
1403/07/07	58,850	58,850	59,390	58,850	(0.99)	243	2M	105B
1403/07/04	60,490	58,500	60,490	59,440	(0.9)	393	813K	48B
1403/07/03	58,050	58,050	60,510	59,980	2.08	438	2M	129B
1403/07/02	58,400	57,480	59,000	58,760	0.14	462	1M	80B
1403/07/01	57,520	57,520	59,000	58,680	1.36	376	632K	37B
1403/06/28	57,040	57,040	58,240	57,890	2.37	390	823K	48B
1403/06/27	56,850	55,000	57,080	56,550	0.62	483	1M	63B
1403/06/26	56,500	56,000	57,980	56,200	(2.65)	408	778K	44B
1403/06/25	57,400	55,600	58,420	57,730	1.10	578	1M	83B
1403/06/24	55,770	55,770	57,200	57,100	2.81	664	2M	121B
1403/06/21	54,000	53,700	55,600	55,540	2.87	555	1M	76B
1403/06/20	54,130	52,810	54,860	53,990	(0.26)	457	1M	65B
1403/06/19	55,140	53,880	55,140	54,130	1.03	649	837K	45B
1403/06/18	53,610	52,700	53,610	53,580	2.94	663	3M	145B
1403/06/17	52,000	51,700	52,070	52,050	2.95	275	3M	137B
1403/06/13	50,560	50,560	50,560	50,560	2.00	130	1M	55B
1403/06/11	49,570	49,570	49,570	49,570	2.00	219	2M	88B
1403/06/10	48,600	48,600	48,600	48,600	1.99	61	536K	26B
1403/06/07	47,650	47,650	47,650	47,650	1.99	77	439K	21B
1403/06/06	46,760	46,760	46,760	46,720	1.90	68	395K	18B
1403/06/05	45,850	44,200	45,860	45,850	1.96	160	751K	34B
1403/06/03	44,970	44,750	44,970	44,970	2.00	94	414K	19B
1403/05/31	43,070	43,070	44,690	44,090	0.46	257	157K	7B
1403/05/30	44,350	43,510	44,350	43,890	(0.07)	293	112K	5B
1403/05/29	44,230	43,670	44,670	43,920	0.27	299	169K	7B
1403/05/28	42,700	42,700	44,220	43,800	1.01	251	276K	12B
1403/05/27	42,270	42,270	43,980	43,360	0.56	221	291K	13B
1403/05/24	43,050	43,050	43,910	43,120	(0.83)	853	950K	41B
1403/05/23	43,090	43,090	43,090	43,480	(0.09)	30	37K	2B
1403/05/22	43,460	43,460	43,460	43,520	(0.84)	1,562	355K	15B
1403/05/21	43,520	43,520	43,520	43,890	(0.14)	50	53K	2B
1403/05/20	43,660	43,660	43,660	43,950	(0.34)	123	142K	6B
1403/05/16	44,100	44,100	44,100	44,100	(0.99)	2,026	648K	29B
1403/05/15	44,540	44,540	44,550	44,540	(0.98)	1,597	759K	34B
1403/05/14	44,840	44,840	45,740	44,980	(0.68)	1,978	787K	35B
1403/05/13	46,730	44,530	46,730	45,290	(3.08)	996	744K	34B
1403/05/10	47,000	46,300	48,090	46,730	(2.83)	971	536K	25B
1403/05/09	46,980	46,980	48,880	48,090	(0.52)	848	705K	34B
1403/05/08	48,700	47,640	48,700	48,340	(0.74)	699	218K	10B
1403/05/06	48,000	48,000	48,980	48,700	(0.59)	441	196K	9B
1403/05/03	49,000	48,640	49,580	48,990	(0.06)	372	197K	10B
1403/05/02	47,610	47,610	50,000	49,020	(0.2)	492	395K	19B
1403/05/01	47,800	47,800	49,890	49,120	(0.53)	815	286K	14B
1403/04/31	49,650	48,710	50,370	49,380	(0.62)	677	183K	9B
1403/04/30	49,960	49,030	50,800	49,690	(0.54)	1,091	399K	20B
1403/04/27	46,720	46,720	51,200	49,960	2.63	212	324K	16B
1403/04/24	48,130	48,130	50,470	48,680	0.10	121	140K	7B
1403/04/23	48,100	47,500	50,000	48,630	(3.74)	374	447K	22B
1403/04/20	48,430	48,430	51,790	50,520	(1.46)	208	463K	23B
1403/04/19	51,820	48,700	52,000	51,270	(0.87)	199	240K	12B
1403/04/17	51,500	50,000	51,820	51,720	5.79	552	1M	61B
1403/04/16	48,890	48,800	48,890	48,890	5.98	308	1M	58B
1403/04/13	47,440	46,000	47,440	46,130	0.52	93	115K	5B
1403/04/12	43,100	43,100	46,940	45,890	0.26	150	334K	15B
1403/04/11	46,250	45,560	47,220	45,770	(0.07)	548	245K	11B
1403/04/10	46,130	44,970	46,470	45,800	(0.72)	847	313K	14B
1403/04/09	45,610	45,520	47,900	46,130	1.34	179	263K	12B
1403/04/06	44,830	44,830	45,720	45,520	1.54	180	343K	16B
1403/04/04	45,360	44,630	45,360	44,830	0.04	199	176K	8B
1403/04/03	45,110	44,500	45,190	44,810	0.31	447	279K	13B
1403/04/02	44,800	44,150	45,390	44,670	(0.07)	145	233K	10B
1403/03/30	44,570	44,490	45,010	44,700	1.29	193	308K	14B
1403/03/29	44,000	43,170	44,770	44,130	0.30	173	384K	17B
1403/03/27	43,980	43,980	44,990	44,000	(1.94)	728	974K	43B
1403/03/26	44,190	44,190	44,200	44,870	(0.49)	82	101K	4B
1403/03/23	44,650	44,630	45,440	45,090	(0.75)	118	205K	9B
1403/03/22	44,600	44,600	46,230	45,430	0.22	281	275K	13B
1403/03/21	44,640	44,630	45,790	45,330	0.96	438	394K	18B
1403/03/20	44,340	44,340	44,340	44,900	(0.75)	125	157K	7B
1403/03/19	46,440	44,650	46,440	45,240	(0.7)	110	146K	7B
1403/03/16	47,360	45,550	47,360	45,560	(1.96)	298	615K	28B
1403/03/13	47,100	46,160	47,370	46,470	(1.34)	143	324K	15B
1403/03/07	48,780	48,780	48,780	49,330	(0.88)	105	185K	9B
1403/03/06	48,940	48,940	48,940	49,770	(0.32)	59	67K	3B
1403/03/05	51,540	49,540	51,540	49,930	(1.23)	134	255K	13B
1403/03/01	51,900	49,920	51,900	50,550	(0.75)	94	164K	8B
1403/02/26	50,330	49,100	52,100	50,930	(1.36)	512	431K	22B
1403/02/25	51,010	51,010	52,470	51,630	0.35	225	418K	22B
1403/02/24	53,000	50,310	53,500	51,450	(4.86)	429	596K	31B
1403/02/23	52,510	52,510	55,300	54,080	(1.71)	402	541K	29B
1403/02/22	54,540	54,080	55,600	55,020	(0.2)	283	637K	35B
1403/02/19	52,820	52,820	55,590	55,130	1.08	423	830K	46B
1403/02/18	52,530	52,530	55,000	54,540	0.22	290	546K	30B
1403/02/17	55,620	53,500	56,390	54,420	(2.16)	677	1M	57B
1403/02/16	53,960	53,960	56,040	55,620	3.08	678	1M	59B
1403/02/12	54,350	52,730	54,400	53,960	2.33	548	737K	40B
1403/02/11	50,040	50,040	54,300	52,730	3.53	929	1M	53B
1403/02/10	49,580	49,580	52,000	50,930	0.85	592	624K	32B
1403/02/09	53,090	49,700	53,090	50,500	(4.36)	643	697K	35B
1403/02/08	52,030	52,000	53,900	52,800	(0.55)	567	563K	30B
1403/02/05	53,650	52,600	54,600	53,090	(2.91)	836	783K	42B
1403/02/04	57,120	52,890	57,120	54,680	(3.85)	1,264	2M	97B
1403/02/03	53,980	53,060	57,120	56,870	6.52	1,480	3M	167B
1403/02/02	52,010	51,670	54,510	53,390	2.95	758	1M	75B
1403/02/01	52,200	50,100	52,400	51,860	5.88	365	607K	31B
1403/01/29	48,700	48,700	48,990	48,980	0.97	162	420K	21B
1403/01/28	49,060	48,100	49,060	48,510	(0.14)	350	1M	60B
1403/01/27	48,360	48,360	48,840	48,580	0.45	87	251K	12B
1403/01/26	48,360	48,360	48,360	48,360	(0.98)	98	492K	24B
1403/01/25	49,130	48,210	51,690	48,840	(5.77)	846	2M	113B
1403/01/21	49,640	49,000	53,110	51,830	4.41	1,130	2M	121B
1403/01/20	48,500	48,500	50,350	49,640	2.50	313	349K	17B
1403/01/19	46,890	46,100	49,350	48,430	4.99	710	1M	50B
1403/01/18	48,000	45,800	49,000	46,130	(6.32)	783	1M	64B
1403/01/15	48,170	48,170	50,190	49,240	0.41	380	337K	17B
1403/01/14	50,340	48,150	50,340	49,040	(5.27)	615	637K	31B
1403/01/11	50,380	50,380	53,490	51,770	0.60	267	290K	15B
1403/01/08	50,370	50,370	52,450	51,460	0.57	441	312K	16B
1403/01/07	50,000	49,320	52,250	51,170	0.79	579	578K	30B
1403/01/06	49,520	48,630	51,490	50,770	5.49	817	819K	42B
1403/01/05	47,810	47,810	49,510	48,130	3.86	331	314K	15B
1402/12/28	46,290	45,700	47,380	46,340	3.69	363	353K	16B
1402/12/27	44,150	44,150	46,560	44,690	0.99	209	162K	7B
1402/12/26	44,990	43,500	46,780	44,250	(1.67)	517	572K	25B
1402/12/23	45,920	44,700	45,920	45,000	(2.24)	383	497K	22B
1402/12/22	45,790	45,000	46,490	46,030	0.28	382	663K	31B
1402/12/21	46,800	45,300	46,800	45,900	(0.82)	342	296K	14B
1402/12/20	46,150	45,700	46,920	46,280	0.98	397	413K	19B
1402/12/19	46,000	44,970	46,990	45,830	0.61	312	495K	23B
1402/12/16	45,400	44,900	46,390	45,550	(0.81)	275	277K	13B
1402/12/15	45,740	44,900	46,840	45,920	(0.78)	324	302K	14B
1402/12/14	47,950	45,600	47,950	46,280	(3.06)	387	437K	20B
1402/12/13	47,880	46,500	48,350	47,740	5.29	502	920K	44B
1402/12/12	46,510	45,210	46,510	45,340	4.30	217	318K	15B
1402/12/07	44,100	42,700	45,780	43,470	(2.95)	588	491K	21B
1402/12/05	45,570	44,470	45,780	44,790	(1.69)	565	714K	32B
1402/12/02	45,660	45,010	46,280	45,560	(0.63)	217	253K	11B
1402/12/01	45,660	44,900	46,600	45,850	0.33	363	476K	22B
1402/11/30	47,190	45,200	48,300	45,700	1.02	419	496K	23B
1402/11/29	45,000	44,550	45,940	45,240	(0.04)	429	583K	26B
1402/11/28	45,470	44,580	46,890	45,260	(0.46)	390	483K	22B
1402/11/25	46,340	45,000	46,500	45,470	(2.11)	492	885K	40B
1402/11/24	46,250	45,630	47,310	46,450	(0.92)	386	482K	22B
1402/11/23	45,800	45,780	47,650	46,880	2.16	605	576K	27B
1402/11/21	47,000	45,400	47,000	45,890	(0.93)	588	622K	29B
1402/11/18	47,260	45,850	47,260	46,320	(2.11)	768	876K	41B
1402/11/17	48,050	46,540	48,050	47,320	(2.19)	637	471K	22B
1402/11/16	49,000	47,850	49,000	48,380	(0.27)	444	512K	25B
1402/11/15	48,610	48,170	49,180	48,510	(0.45)	295	257K	12B
1402/11/14	48,390	48,260	49,340	48,730	0.54	374	518K	25B
1402/11/11	48,090	48,010	49,250	48,470	(1.18)	420	657K	32B
1402/11/10	49,500	48,530	50,000	49,050	(1.37)	419	345K	17B
1402/11/09	51,850	49,000	51,850	49,730	0.69	398	444K	22B
1402/11/08	49,030	49,010	50,000	49,390	(0.6)	457	473K	23B
1402/11/07	50,000	49,710	50,330	49,690	0.59	211	212K	11B
1402/11/04	49,800	49,010	50,000	49,400	0.69	369	374K	18B
1402/11/03	47,700	47,610	50,450	49,060	(2.1)	506	785K	39B
1402/11/02	52,600	49,440	52,600	50,110	(1.26)	405	552K	28B
1402/11/01	50,530	50,340	51,360	50,750	(1.17)	324	392K	20B
1402/10/30	52,480	50,210	53,000	51,350	(1.21)	405	455K	23B
1402/10/27	51,150	51,150	52,860	51,980	0.83	263	423K	22B
1402/10/26	53,090	50,910	53,090	51,550	(1.79)	446	551K	28B
1402/10/25	52,500	52,160	52,790	52,490	(0.57)	366	274K	14B
1402/10/24	53,100	52,000	53,100	52,790	0.57	569	767K	40B
1402/10/23	52,900	51,880	52,910	52,490	0.21	528	484K	25B
1402/10/20	51,600	51,600	52,710	52,380	0.63	607	517K	27B
1402/10/19	53,200	51,880	53,200	52,050	(1.63)	432	461K	24B
1402/10/18	53,000	52,200	53,470	52,910	0.55	972	537K	28B
1402/10/17	51,580	51,580	53,500	52,620	2.15	1,314	953K	50B
1402/10/16	52,300	50,800	52,300	51,510	(0.54)	763	669K	34B
1402/10/13	52,090	51,180	52,090	51,790	(0.82)	361	348K	18B
1402/10/12	52,250	51,230	53,190	52,220	0.08	652	545K	28B
1402/10/11	51,510	51,510	52,580	52,180	0.17	480	264K	14B
1402/10/10	53,400	51,500	53,400	52,090	(2.16)	723	756K	39B
1402/10/09	54,000	52,080	54,000	53,240	(1.08)	477	580K	31B
1402/10/06	54,970	53,150	54,970	53,820	(1.55)	575	564K	30B
1402/10/05	54,070	53,840	55,710	54,670	0.87	426	432K	24B
1402/10/04	56,300	53,000	56,300	54,200	(2.02)	648	769K	42B
1402/10/03	54,660	54,660	56,150	55,320	(1.64)	433	331K	18B
1402/10/02	57,000	55,380	57,200	56,240	(0.78)	407	556K	31B
1402/09/29	57,320	56,410	57,480	56,680	(1.36)	310	443K	25B
1402/09/28	57,990	56,450	57,990	57,460	0.45	311	505K	29B
1402/09/27	56,030	56,030	58,270	57,200	0.32	640	935K	53B
1402/09/25	57,420	56,630	58,600	57,020	(0.99)	530	517K	29B
1402/09/22	56,130	56,130	58,700	57,590	0.79	480	793K	46B
1402/09/21	59,900	55,860	59,900	57,140	(4.86)	1,155	1M	84B
1402/09/20	60,490	58,210	61,900	60,060	0.92	1,363	1M	90B
1402/09/19	57,150	57,150	61,090	59,510	4.13	1,307	2M	147B
1402/09/18	56,110	55,000	58,800	57,150	1.73	1,211	2M	94B
1402/09/15	55,400	55,050	57,000	56,180	3.18	1,157	2M	105B
1402/09/14	51,510	51,510	54,770	54,450	6.37	1,608	3M	182B
1402/09/13	49,400	49,380	52,500	51,190	3.73	1,029	2M	98B
1402/09/12	49,120	48,480	50,850	49,350	(0.18)	701	1M	52B
1402/09/11	49,430	48,700	50,090	49,440	(0.2)	495	606K	30B
1402/09/08	49,100	48,760	49,980	49,540	0.65	246	305K	15B
1402/09/07	49,430	48,600	49,970	49,220	(0.69)	397	282K	14B
1402/09/06	49,980	49,000	50,000	49,560	(0.3)	324	291K	14B
1402/09/05	49,110	49,010	50,000	49,710	(0.14)	268	270K	13B
1402/09/04	50,000	49,460	50,180	49,780	0.28	255	341K	17B
1402/09/01	50,200	49,100	50,200	49,640	(0.36)	300	329K	16B
1402/08/30	49,400	48,620	50,390	49,820	0.61	296	480K	24B
1402/08/29	50,120	48,850	50,130	49,520	(1.2)	355	421K	21B
1402/08/28	49,060	49,060	51,000	50,120	(0.54)	390	539K	27B
1402/08/27	51,000	49,690	51,470	50,390	(0.4)	280	303K	15B
1402/08/24	50,920	49,880	50,960	50,590	1.42	503	567K	29B
1402/08/23	50,030	49,030	50,400	49,880	(0.54)	241	381K	19B
1402/08/22	51,070	49,850	51,550	50,150	0.84	367	471K	24B
1402/08/21	48,000	48,000	51,390	49,730	(0.2)	642	1M	53B
1402/08/20	49,810	49,000	50,200	49,830	0.06	327	569K	28B
1402/08/17	49,460	49,090	50,110	49,800	0.69	355	413K	21B
1402/08/16	49,990	49,000	49,990	49,460	0.24	307	598K	30B
1402/08/15	48,980	47,860	49,670	49,340	0.71	800	2M	83B
1402/08/14	48,320	48,320	50,080	48,990	(1.43)	511	674K	33B
1402/08/13	49,000	49,000	50,790	49,700	2.14	412	709K	35B
1402/08/10	48,000	47,610	49,880	48,660	(1.91)	300	415K	20B
1402/08/09	47,500	46,400	50,800	49,610	3.68	698	2M	99B
1402/08/08	45,900	45,900	48,990	47,850	4.25	347	422K	20B
1402/08/07	42,970	42,970	46,980	45,900	2.94	448	508K	23B
1402/08/06	47,500	44,200	47,500	44,590	(6.17)	799	1M	62B
1402/08/03	46,560	46,560	48,280	47,520	0.08	293	295K	14B
1402/08/02	49,320	46,750	49,320	47,480	(1.96)	455	350K	17B
1402/08/01	49,950	47,250	49,950	48,430	(0.55)	498	729K	35B
1402/07/30	50,250	48,260	50,250	48,700	(0.79)	352	529K	26B
1402/07/29	48,060	48,060	50,000	49,090	(0.81)	392	612K	30B
1402/07/26	50,080	48,600	50,970	49,490	(1.41)	396	545K	27B
1402/07/25	50,000	49,680	51,850	50,200	0.02	322	612K	31B
1402/07/24	49,610	49,560	51,780	50,190	1.03	574	838K	42B
1402/07/23	49,750	48,510	51,200	49,680	0.40	336	433K	21B
1402/07/22	50,800	48,560	51,000	49,480	(4.42)	427	588K	29B
1402/07/19	52,000	50,000	53,000	51,770	2.13	564	612K	32B
1402/07/18	48,000	48,000	51,800	50,690	3.92	411	445K	23B
1402/07/17	45,500	45,500	50,490	48,780	1.10	789	1M	51B
1402/07/16	48,650	48,130	50,000	48,250	(6.76)	710	1M	55B
1402/07/15	53,840	51,250	53,910	51,750	(6.08)	1,055	1M	76B
1402/07/12	53,400	53,110	56,180	55,100	4.14	1,427	2M	110B
1402/07/10	49,350	49,350	53,350	52,910	6.12	1,226	3M	155B
1402/07/09	51,790	49,540	51,790	49,860	(4.65)	713	1M	58B
1402/07/08	55,600	50,510	55,600	52,290	(0.63)	1,481	2M	90B
1402/07/05	52,700	50,000	52,760	52,620	6.71	1,860	4M	215B
1402/07/04	47,500	47,500	49,470	49,310	6.64	447	1M	74B
1402/07/03	48,000	43,850	48,300	46,240	(0.19)	561	2M	80B
1402/06/27	46,570	46,140	47,040	46,330	0.13	222	302K	14B
1402/06/26	45,640	45,460	46,900	46,270	1.45	349	816K	38B
1402/06/22	47,290	44,570	47,290	45,610	(1.72)	668	868K	40B
1402/06/21	46,160	45,750	47,180	46,410	0.22	312	234K	11B
1402/06/20	47,470	45,800	47,470	46,310	(2.61)	489	506K	23B
1402/06/19	47,550	46,750	47,880	47,550	(0.48)	332	174K	8B
1402/06/18	49,350	47,300	49,350	47,780	(2.21)	412	418K	20B
1402/06/14	48,170	47,700	49,800	48,860	2.17	448	722K	35B
1402/06/13	48,000	46,620	48,900	47,820	1.18	450	536K	26B
1402/06/12	47,520	46,450	47,520	47,260	(0.78)	315	246K	12B
1402/06/11	48,410	46,600	48,900	47,630	(1.85)	499	528K	25B
1402/06/08	47,870	47,870	49,300	48,530	0.31	251	285K	14B
1402/06/07	48,200	47,810	49,800	48,380	(0.68)	343	372K	18B
1402/06/06	47,000	47,000	49,500	48,710	2.98	516	538K	26B
1402/06/05	46,520	46,400	47,340	47,300	4.90	512	854K	40B
1402/06/04	44,700	44,000	45,260	45,090	4.59	415	769K	35B
1402/06/01	43,960	41,220	44,000	43,110	(0.6)	404	1M	45B
1402/05/31	44,810	42,680	44,810	43,370	(3.45)	473	658K	29B
1402/05/30	45,550	43,430	46,920	44,920	(1.62)	414	616K	28B
1402/05/29	45,550	44,000	46,850	45,660	(1.21)	397	395K	18B
1402/05/28	46,550	45,920	48,760	46,220	(4.37)	716	1M	59B
1402/05/25	46,700	46,700	49,340	48,330	(1.08)	284	273K	13B
1402/05/24	48,500	48,000	50,420	48,860	0.10	446	613K	30B
1402/05/23	47,000	47,000	49,210	48,810	4.14	477	647K	32B
1402/05/22	46,200	45,900	48,480	46,870	(2.23)	625	780K	37B
1402/05/21	49,000	47,860	50,000	47,940	(4.82)	723	1M	68B
1402/05/18	51,550	49,890	52,500	50,370	(2.44)	642	817K	41B
1402/05/17	51,710	51,200	52,900	51,630	(1.66)	424	562K	29B
1402/05/16	51,650	51,650	53,570	52,500	(0.23)	678	963K	51B
1402/05/15	53,050	52,000	53,200	52,620	(3.2)	707	605K	32B
1402/05/14	54,000	52,410	56,400	54,360	1.19	788	1M	61B
1402/05/10	51,270	51,270	54,220	53,720	1.97	318	396K	21B
1402/05/09	54,780	51,550	54,780	52,680	(0.62)	352	577K	30B
1402/05/08	53,000	52,600	55,900	53,010	(4.24)	638	773K	41B
1402/05/07	55,570	54,510	57,470	55,360	(1.39)	451	391K	22B
1402/05/04	55,000	55,000	57,500	56,140	(1.25)	366	364K	20B
1402/05/03	56,310	55,800	58,450	56,850	0.48	426	457K	26B
1402/05/02	55,200	55,200	57,600	56,580	1.82	497	747K	42B
1402/05/01	52,900	52,900	56,500	55,570	1.07	394	404K	22B
1402/04/31	56,300	54,610	57,130	54,980	(4.35)	720	1M	67B
1402/04/28	55,600	55,600	58,120	57,480	3.83	811	1M	69B
1402/04/27	54,270	54,270	55,420	55,360	4.87	524	982K	54B
1402/04/26	55,140	52,510	55,140	52,790	(4.49)	871	1M	69B
1402/04/25	57,250	54,560	57,250	55,270	(3.22)	633	752K	42B
1402/04/24	56,070	56,070	58,000	57,110	1.55	476	544K	31B
1402/04/21	57,550	55,980	58,000	56,240	(4.55)	1,022	2M	93B
1402/04/20	57,560	57,430	60,500	58,920	0.03	933	2M	113B
1402/04/19	58,380	57,850	60,700	58,900	0.94	829	1M	61B
1402/04/18	59,250	57,310	60,090	58,350	(2.91)	1,126	2M	101B
1402/04/17	59,500	58,500	61,180	60,100	(0.41)	810	977K	59B
1402/04/14	59,580	58,500	61,050	60,350	2.53	1,108	1M	76B
1402/04/13	57,800	57,000	59,570	58,860	3.72	1,093	2M	109B
1402/04/12	55,710	55,700	57,790	56,750	(0.16)	1,014	1M	60B
1402/04/11	56,500	55,240	57,780	56,840	0.85	595	621K	35B
1402/04/10	57,480	53,800	58,000	56,360	0.45	1,104	1M	66B
1402/04/07	53,600	53,600	57,700	56,110	1.08	1,104	1M	63B
1402/04/06	55,580	55,380	56,980	55,510	(4.77)	1,382	2M	96B
1402/04/05	58,900	56,000	60,560	58,290	0.28	1,995	2M	113B
1402/04/04	56,240	56,240	58,390	58,130	4.53	1,678	3M	170B
1402/04/03	56,100	52,360	56,160	55,610	3.96	1,560	2M	126B
1402/03/31	53,570	52,400	53,730	53,490	4.51	1,419	2M	124B
1402/03/30	50,500	49,210	51,660	51,180	4.02	1,030	2M	101B
1402/03/29	49,230	48,500	50,000	49,200	1.97	502	645K	32B
1402/03/28	49,460	47,300	49,890	48,250	(2.68)	800	1M	61B
1402/03/27	50,350	48,500	51,000	49,580	(1.53)	666	743K	37B
1402/03/24	51,000	49,500	51,490	50,350	1.76	648	1M	57B
1402/03/23	49,470	48,000	51,640	49,480	(1.34)	823	972K	48B
1402/03/22	53,400	49,910	53,400	50,150	(4.53)	1,257	3M	131B
1402/03/21	51,210	51,210	53,640	52,530	0.88	1,731	2M	105B
1402/03/20	54,700	49,770	54,700	52,070	(0.55)	1,682	2M	129B
1402/03/17	50,800	50,200	52,690	52,360	4.32	959	2M	86B
1402/03/16	49,000	48,200	50,440	50,190	4.48	1,328	3M	133B
1402/03/13	48,150	47,000	49,000	48,040	2.21	776	778K	37B
1402/03/10	49,330	46,150	49,330	47,000	(2.87)	1,071	1M	50B
1402/03/09	48,700	47,500	50,490	48,390	(2.18)	1,672	2M	87B
1402/03/08	48,490	48,490	51,990	49,470	(3.0)	1,587	2M	102B
1402/03/07	50,950	50,900	53,000	51,000	(4.8)	814	999K	51B
1402/03/06	55,010	53,430	56,190	53,570	(4.75)	1,924	3M	157B
1402/03/03	58,500	54,510	58,500	56,240	(0.14)	1,679	2M	108B
1402/03/02	55,540	53,220	56,520	56,320	4.63	1,405	3M	194B
1402/02/25	58,000	54,100	58,000	55,590	(0.38)	2,016	3M	158B
1402/02/24	52,570	52,570	57,900	55,800	0.85	2,307	6M	322B
1402/02/23	58,890	55,140	58,890	55,330	(4.67)	822	1M	77B
1402/02/20	59,910	56,230	62,000	58,040	(1.93)	2,080	4M	220B
1402/02/19	57,520	57,520	62,710	59,180	(2.25)	3,647	9M	541B
1402/02/18	60,430	60,430	62,000	60,540	(4.83)	770	1M	72B
1402/02/17	65,080	58,900	65,080	63,610	2.61	6,189	11M	713B
1402/02/16	62,000	60,500	62,000	61,990	4.98	1,544	4M	260B
1402/02/13	59,050	59,050	59,050	59,050	5.00	621	2M	130B
1402/02/12	56,240	56,240	56,240	56,240	4.98	646	2M	113B
1402/02/09	53,570	53,000	53,570	53,570	5.00	124	781K	42B
1402/02/06	50,000	47,930	52,040	51,020	2.93	2,184	5M	236B
1402/02/05	50,000	47,950	50,460	49,570	0.81	2,098	4M	199B
1402/02/04	49,990	48,410	49,990	49,170	2.37	1,737	2M	119B
1402/01/30	47,600	46,850	48,370	48,030	4.25	2,083	3M	166B
1402/01/29	45,600	45,000	46,350	46,070	4.35	2,044	4M	194B
1402/01/28	42,880	41,510	44,840	44,150	3.37	2,049	4M	194B
1402/01/27	44,370	41,970	44,000	42,710	(2.73)	3,097	5M	202B
1402/01/26	45,120	43,300	45,120	43,910	2.12	3,056	5M	221B
1402/01/22	42,300	41,850	43,120	43,000	4.70	2,549	6M	267B
1402/01/21	41,300	39,720	41,300	41,070	4.40	2,803	9M	374B
1402/01/20	38,000	38,000	39,380	39,340	4.88	1,817	5M	192B
1402/01/19	37,590	36,500	37,630	37,510	4.66	1,920	6M	220B
1402/01/16	34,600	34,600	36,300	35,840	3.64	1,086	3M	111B
1402/01/15	34,800	34,130	35,150	34,580	0.41	1,219	2M	85B
1402/01/14	34,940	33,950	35,000	34,440	0.35	1,236	2M	64B
1402/01/09	34,020	33,980	35,150	34,320	(0.26)	1,590	3M	98B
1402/01/08	34,390	33,930	35,000	34,410	1.15	979	2M	71B
1402/01/07	33,650	33,650	34,500	34,020	(1.42)	1,530	3M	85B
1402/01/06	34,800	33,600	35,200	34,510	(0.35)	1,166	2M	75B
1402/01/05	34,810	34,290	35,900	34,630	0.41	1,169	2M	61B
1401/12/28	35,970	34,000	35,970	34,490	(2.27)	1,776	3M	101B
1401/12/27	34,630	34,300	35,440	35,290	4.53	912	2M	55B
1401/12/24	33,950	33,020	34,480	33,760	2.30	1,190	2M	67B
1401/12/23	32,600	32,570	34,000	33,000	(2.31)	1,815	2M	70B
1401/12/22	33,330	33,030	35,490	33,780	(2.82)	1,603	3M	88B
1401/12/21	35,050	34,730	35,300	34,760	(4.9)	1,435	5M	158B
1401/12/20	36,990	35,250	37,560	36,550	2.15	2,455	5M	188B
1401/12/16	34,890	34,100	35,990	35,780	4.38	489	2M	60B
1401/12/15	35,390	33,930	35,390	34,280	(4.0)	1,975	4M	143B
1401/12/14	36,620	34,980	36,900	35,710	(2.54)	3,017	4M	157B
1401/12/13	38,400	36,010	38,600	36,640	(3.32)	5,264	14M	531B
1401/12/10	37,920	36,820	37,920	37,900	4.93	3,833	29M	1T
1401/12/09	36,120	36,120	36,120	36,120	5.00	122	599K	22B
1401/12/08	34,400	34,400	34,400	34,400	4.97	147	730K	25B
1401/10/19	632,900	600,000	639,990	622,690	(0.6)	2,393	407K	254B
1401/10/18	629,800	613,400	635,830	626,430	3.00	1,811	187K	117B
1401/10/17	590,020	581,100	612,020	608,180	4.34	1,654	408K	248B
1401/10/14	574,450	560,000	592,800	582,880	1.65	1,097	217K	127B
1401/10/13	592,950	562,990	592,990	573,420	(1.84)	1,537	185K	106B
1401/10/12	593,000	570,010	594,540	584,190	3.17	1,863	316K	184B
1401/10/11	539,490	530,050	567,290	566,230	4.80	1,686	509K	288B
1401/10/10	545,480	537,000	545,480	540,280	4.00	387	53K	28B
1401/10/04	515,000	510,000	525,000	519,510	2.10	1,161	125K	65B
1401/10/03	492,900	492,800	513,000	508,810	3.22	835	126K	64B
1401/09/30	490,000	487,370	499,980	492,950	0.40	360	38K	19B
1401/09/29	502,600	486,320	504,000	491,000	(2.04)	644	60K	30B
1401/09/28	505,000	493,110	510,000	501,220	(1.35)	612	74K	37B
1401/09/27	500,000	495,000	514,670	508,080	2.85	787	82K	42B
1401/09/26	497,600	490,000	500,000	494,000	(1.04)	615	62K	31B
1401/09/23	500,600	492,020	507,340	499,200	0.82	612	62K	31B
1401/09/22	481,010	475,020	500,600	495,120	3.84	807	101K	50B
1401/09/21	474,500	470,700	482,500	476,790	0.66	474	54K	26B
1401/09/20	470,560	470,560	475,900	473,660	(0.17)	355	25K	12B
1401/09/19	480,500	470,000	488,000	474,470	(2.13)	657	51K	24B
1401/09/16	496,780	483,500	496,780	484,810	(0.92)	409	39K	19B
1401/09/15	496,000	486,390	498,990	489,330	(1.41)	482	49K	24B
1401/09/14	497,020	490,660	500,960	496,310	1.15	524	67K	33B
1401/09/13	490,000	485,200	497,000	490,660	2.26	652	79K	39B
1401/09/12	478,760	478,100	485,000	479,800	0.19	676	87K	42B
1401/09/09	481,730	477,340	483,500	478,900	(0.64)	514	63K	30B
1401/09/08	480,220	477,010	490,000	482,000	(0.68)	561	60K	29B
1401/09/07	486,000	480,210	494,000	485,300	(1.14)	629	55K	27B
1401/09/06	509,300	485,200	509,300	490,900	(1.14)	440	33K	16B
1401/09/05	509,600	492,010	509,600	496,580	0.40	260	49K	25B
1401/09/02	499,990	489,900	504,980	494,600	(0.74)	356	32K	16B
1401/09/01	498,900	480,000	515,000	498,280	0.97	379	34K	17B
1401/08/30	494,900	486,000	499,290	493,500	1.62	297	30K	15B
1401/08/29	480,000	480,000	494,800	485,630	1.72	523	47K	23B
1401/08/28	492,150	470,020	492,150	477,440	(2.99)	774	74K	35B
1401/08/25	496,940	480,000	504,960	492,160	(0.22)	623	66K	32B
1401/08/24	501,000	476,700	508,500	493,260	(1.7)	786	104K	51B
1401/08/23	501,050	497,000	511,000	501,780	(0.86)	669	73K	36B
1401/08/22	511,500	500,510	516,970	506,140	(3.06)	706	44K	22B
1401/08/21	530,000	510,010	530,000	522,140	(0.86)	636	71K	37B
1401/08/18	545,000	523,000	545,000	526,680	(1.74)	543	66K	35B
1401/08/17	547,660	520,020	547,660	536,020	0.58	690	118K	63B
1401/08/16	525,000	510,010	549,580	532,930	0.89	1,198	185K	99B
1401/08/15	529,100	510,710	540,000	528,210	0.54	473	51K	27B
1401/08/14	519,890	500,700	539,900	525,370	2.01	662	111K	58B
1401/08/11	530,680	498,000	530,680	515,010	(0.5)	655	104K	53B
1401/08/10	517,780	500,010	517,780	517,620	4.97	602	144K	74B
1401/08/09	479,100	479,100	493,410	493,130	4.94	631	123K	61B
1401/08/08	491,650	467,090	491,650	469,920	(4.42)	670	101K	48B
1401/08/07	489,150	489,050	511,700	491,670	(4.49)	740	95K	47B
1401/08/04	542,000	512,980	542,000	514,780	(4.67)	781	140K	72B
1401/08/03	564,000	531,000	564,000	539,970	(3.28)	665	55K	30B
1401/08/02	558,260	550,000	567,790	558,300	0.01	411	61K	34B
1401/08/01	566,000	540,000	568,780	558,260	(1.35)	484	84K	47B
1401/07/30	570,210	556,000	574,000	565,880	(2.98)	585	66K	37B
1401/07/27	583,890	570,050	591,100	583,290	0.20	495	44K	26B
1401/07/26	574,000	573,010	590,000	582,150	1.60	376	28K	16B
1401/07/25	574,120	567,260	579,960	573,010	1.03	413	36K	20B
1401/07/24	552,000	552,000	579,000	567,190	(0.16)	423	58K	33B
1401/07/23	583,330	563,350	583,330	568,110	(1.81)	558	68K	38B
1401/07/20	590,000	560,050	590,000	578,580	(1.53)	463	42K	24B
1401/07/19	590,000	576,010	598,810	587,580	0.80	664	76K	45B
1401/07/18	546,000	546,000	589,510	582,890	3.82	834	115K	67B
1401/07/17	586,530	558,060	586,600	561,440	(4.42)	951	179K	100B
1401/07/16	580,000	571,300	592,000	587,430	3.98	1,023	125K	73B
1401/07/12	566,000	551,000	566,850	564,970	4.65	809	171K	97B
1401/07/11	540,000	525,320	550,000	539,860	(0.42)	701	67K	36B
1401/07/10	567,370	538,700	567,370	542,160	(4.39)	970	151K	82B
1401/07/09	590,000	555,400	590,000	567,050	(1.76)	1,009	87K	49B
1401/07/06	552,070	552,070	579,670	577,230	4.56	710	99K	57B
1401/07/04	525,000	525,000	579,580	552,070	0.01	1,960	350K	193B
1401/07/02	580,000	549,970	580,000	551,990	(4.65)	409	107K	59B
1401/06/30	585,000	577,750	594,690	578,910	(4.81)	1,545	337K	195B
1401/06/29	643,940	582,630	643,940	608,150	(0.84)	3,538	571K	347B
1401/06/28	613,280	613,280	613,280	613,280	5.00	247	104K	64B
1401/06/27	584,080	584,080	584,080	584,080	5.00	267	97K	57B
1401/06/23	551,530	533,010	558,530	556,270	4.57	1,370	254K	141B
1401/06/22	520,000	515,120	533,960	531,940	4.60	1,670	304K	162B
1401/06/21	500,200	500,200	508,730	508,540	4.96	721	302K	154B
1401/06/20	475,000	460,360	499,140	484,510	1.92	1,054	255K	124B
1401/06/19	494,800	466,000	494,800	475,380	(1.87)	699	72K	34B
1401/06/16	478,030	475,200	495,150	484,460	(0.02)	802	141K	68B
1401/06/15	495,000	477,780	510,000	484,570	(3.65)	1,274	302K	146B
1401/06/14	510,000	495,000	511,900	502,920	(0.01)	1,217	174K	87B
1401/06/13	505,950	490,790	505,950	502,990	4.39	2,140	547K	275B
1401/06/12	481,800	478,000	481,890	481,860	4.99	1,378	561K	270B
1401/06/09	467,880	453,450	467,880	458,950	(0.67)	485	56K	26B
1401/06/08	472,000	459,000	472,000	462,050	(0.64)	424	48K	22B
1401/06/07	476,000	453,000	476,000	465,010	(0.49)	468	56K	26B
1401/06/06	479,800	461,010	479,800	467,300	(2.67)	573	44K	21B
1401/06/05	481,150	470,500	488,100	480,100	(2.19)	790	72K	35B
1401/06/02	480,000	480,000	501,720	490,860	0.12	569	65K	32B
1401/06/01	495,000	488,110	501,770	490,260	0.24	602	102K	50B
1401/05/31	473,000	473,000	500,900	489,070	(1.44)	682	77K	38B
1401/05/30	494,000	488,980	506,040	496,210	0.58	1,161	177K	88B
1401/05/29	475,600	475,600	494,890	493,350	4.67	1,366	317K	156B
1401/05/26	454,980	454,950	473,740	471,330	4.46	1,046	161K	76B
1401/05/25	448,330	444,000	455,620	451,190	0.20	427	44K	20B
1401/05/24	443,020	443,020	453,760	450,310	0.44	407	52K	24B
1401/05/23	440,000	440,000	457,000	448,320	2.31	504	42K	19B
1401/05/22	440,000	423,010	442,000	438,190	3.06	483	70K	31B
1401/05/19	435,000	419,980	442,450	425,170	(3.83)	553	110K	47B
1401/05/18	459,930	435,000	462,990	442,080	(2.25)	549	44K	20B
1401/05/15	430,010	430,010	453,180	452,250	4.78	876	180K	82B
1401/05/12	431,000	429,500	437,990	431,600	0.34	290	21K	9B
1401/05/11	430,000	427,000	438,500	430,150	0.61	276	19K	8B
1401/05/10	424,200	422,360	439,800	427,560	1.05	364	49K	21B
1401/05/09	430,380	412,730	440,000	423,100	(2.61)	610	74K	31B
1401/05/08	439,970	423,930	460,000	434,450	(2.07)	591	58K	25B
1401/05/05	435,000	435,000	450,000	443,630	0.06	455	28K	12B
1401/05/04	451,070	430,000	462,000	443,360	(1.97)	727	127K	56B
1401/05/03	452,250	452,180	470,960	452,260	(4.98)	407	88K	40B
1401/05/02	487,300	471,050	495,810	475,970	(4.01)	492	66K	32B
1401/05/01	509,000	483,100	509,000	495,840	(1.4)	641	69K	34B
1401/04/29	502,870	502,680	502,870	502,870	5.00	339	66K	33B
1401/04/18	545,010	526,400	555,900	539,930	(2.56)	833	92K	50B
1401/04/15	561,480	540,080	561,480	554,100	3.62	1,089	162K	90B
1401/04/14	510,000	510,000	538,160	534,750	4.33	966	186K	99B
1401/04/13	503,000	503,000	519,990	512,540	0.82	512	40K	21B
1401/04/12	502,770	502,460	532,500	508,360	(3.88)	1,168	168K	86B
1401/04/11	550,000	527,560	550,000	528,900	(4.76)	401	113K	60B
1401/04/07	540,000	532,000	569,000	555,320	0.11	911	97K	54B
1401/04/06	556,000	553,740	579,990	554,730	(4.83)	739	115K	64B
1401/04/05	625,000	573,250	625,000	582,880	(3.4)	654	132K	77B
1401/04/04	614,000	584,500	616,000	603,420	(1.72)	509	46K	28B
1401/04/01	637,480	600,000	637,480	613,980	(0.39)	602	64K	39B
1401/03/31	580,000	580,000	620,190	616,380	4.35	732	74K	46B
1401/03/30	610,000	577,730	619,900	590,660	(2.87)	967	181K	107B
1401/03/29	632,340	600,730	632,340	608,130	(3.83)	688	70K	43B
1401/03/28	643,500	629,650	668,000	632,340	(4.59)	614	100K	63B
1401/03/25	670,000	640,000	688,000	662,780	0.11	803	83K	55B
1401/03/24	639,370	639,370	669,360	662,030	3.85	1,060	155K	103B
1401/03/23	625,990	609,000	639,370	637,490	4.69	643	83K	53B
1401/03/22	610,000	600,360	623,990	608,930	(1.9)	524	71K	43B
1401/03/21	625,000	610,000	632,000	620,710	(1.54)	351	42K	26B
1401/03/18	643,000	620,010	650,000	630,440	(1.84)	694	62K	39B
1401/03/17	597,030	597,030	653,900	642,250	2.35	646	50K	32B
1401/03/16	660,000	624,650	660,000	627,500	(4.57)	583	108K	68B
1401/03/11	662,010	635,000	689,990	657,520	(0.52)	815	66K	44B
1401/03/10	678,480	651,390	678,480	660,950	2.29	385	72K	48B
1401/03/07	648,000	628,590	671,880	646,180	(2.34)	1,125	111K	72B
1401/03/04	650,000	641,140	677,740	661,670	(0.68)	640	44K	29B
1401/03/03	655,100	645,770	679,740	666,190	(1.99)	583	57K	38B
1401/03/02	691,000	659,000	720,000	679,740	(1.42)	821	85K	57B
1401/03/01	710,000	679,000	710,000	689,560	(2.94)	869	125K	86B
1401/02/31	725,000	699,910	725,000	710,460	(1.95)	594	42K	30B
1401/02/28	750,000	700,000	750,000	724,560	0.64	974	132K	96B
1401/02/27	668,600	668,600	723,680	719,980	4.46	658	109K	78B
1401/02/26	707,940	676,420	726,500	689,220	(3.2)	1,283	121K	83B
1401/02/25	710,010	707,940	742,990	712,020	(4.45)	1,073	141K	100B
1401/02/24	753,000	738,000	760,000	745,190	(3.97)	1,230	121K	91B
1401/02/21	800,000	752,350	800,000	775,960	1.47	1,463	186K	144B
1401/02/11	750,000	740,000	767,550	764,710	4.61	1,384	138K	105B
1401/02/10	699,000	698,990	732,620	731,000	4.77	1,098	169K	124B
1401/02/07	722,020	687,260	729,000	697,740	(3.55)	1,575	184K	129B
1401/02/06	770,980	721,380	770,980	723,430	(4.73)	2,281	354K	256B
1401/02/05	770,400	743,000	770,400	759,340	3.47	1,365	202K	154B
1401/01/31	719,700	710,000	741,000	733,840	3.79	273	26K	19B
1401/01/30	707,190	700,000	707,190	707,010	4.97	1,469	406K	287B
1401/01/29	673,750	655,760	673,840	673,520	4.95	638	185K	125B
1401/01/28	600,000	600,000	645,440	641,760	4.40	879	277K	178B
1401/01/27	609,860	600,000	632,000	614,710	1.62	764	95K	59B
1401/01/24	552,000	552,000	609,920	604,930	4.14	889	202K	122B
1401/01/23	604,000	574,720	604,000	580,880	(3.98)	1,136	411K	239B
1401/01/22	624,500	593,820	624,970	604,960	(0.11)	1,062	184K	111B
1401/01/21	590,880	583,000	612,190	605,620	3.87	965	204K	123B
1401/01/20	572,230	572,230	600,000	583,040	1.89	1,406	207K	121B
1401/01/17	565,000	540,300	573,680	572,230	4.73	1,130	519K	297B
1401/01/16	538,950	521,000	565,420	546,370	1.46	1,186	182K	100B
1401/01/15	538,250	525,040	538,900	538,500	4.92	1,063	299K	161B
1401/01/14	513,280	500,000	513,280	513,240	4.99	460	194K	99B
1401/01/10	488,920	470,000	488,950	488,840	4.98	208	118K	57B
1401/01/07	467,000	443,600	474,890	465,670	1.76	557	52K	24B
1401/01/06	451,980	434,010	466,730	457,600	2.94	450	53K	24B
1400/12/28	459,000	441,240	462,880	444,510	(3.68)	602	53K	23B
1400/12/25	465,000	450,550	469,700	461,510	3.15	560	60K	28B
1400/12/24	451,950	432,640	452,340	447,400	3.85	705	85K	38B
1400/12/23	410,730	410,710	431,200	430,800	4.90	343	72K	31B
1400/12/18	420,000	402,890	420,000	410,670	(0.9)	378	41K	17B
1400/12/17	421,550	400,480	421,550	414,410	(1.69)	326	28K	11B
1400/12/16	419,020	419,020	425,890	421,550	0.64	251	31K	13B
1400/12/15	415,010	415,010	425,910	418,890	(0.05)	272	14K	6B
1400/12/14	415,110	415,000	425,000	419,090	(0.51)	223	24K	10B
1400/12/11	422,000	414,010	428,000	421,220	(0.05)	195	8K	4B
1400/12/09	415,000	414,000	426,000	421,440	(0.32)	190	11K	5B
1400/12/08	422,000	413,000	424,990	422,790	(0.87)	217	14K	6B
1400/12/07	430,500	416,320	450,000	426,510	(0.49)	393	30K	13B
1400/12/04	411,010	411,000	434,400	428,590	3.59	375	64K	28B
1400/12/03	411,690	410,050	419,990	413,720	(0.16)	325	17K	7B
1400/12/02	410,750	410,500	428,000	414,390	0.20	273	19K	8B
1400/12/01	414,020	404,000	420,000	413,550	(0.38)	282	25K	10B
1400/11/30	430,000	400,080	430,000	415,110	(0.55)	419	33K	13B
1400/11/27	438,920	410,350	438,920	417,390	(1.01)	295	20K	8B
1400/11/25	409,500	409,500	429,000	421,630	2.07	398	33K	14B
1400/11/24	427,000	411,060	433,970	413,070	(4.53)	527	53K	22B
1400/11/23	444,900	420,000	444,900	432,690	1.47	325	27K	12B
1400/10/29	442,800	422,110	442,800	426,410	(4.03)	484	39K	16B
1400/10/28	462,710	443,060	462,710	444,320	(4.73)	403	97K	43B
1400/10/27	471,160	462,710	494,000	466,370	(4.25)	647	185K	86B
1400/10/26	492,000	476,000	492,000	487,060	(1.68)	339	21K	10B
1400/10/25	493,000	491,000	509,000	495,400	1.24	442	34K	17B
1400/10/22	487,500	471,000	490,170	489,330	4.82	508	97K	48B
1400/10/21	465,000	455,010	467,020	466,830	4.96	318	65K	30B
1400/10/20	442,110	442,110	465,370	444,790	(4.42)	466	97K	43B
1400/10/19	484,900	465,210	488,900	465,370	(4.97)	219	52K	24B
1400/10/18	516,000	484,900	516,000	489,690	(4.06)	690	131K	64B
1400/10/15	515,990	505,090	519,780	510,420	(0.25)	379	42K	21B
1400/10/14	514,980	502,020	514,980	511,710	1.96	605	44K	23B
1400/10/13	498,990	494,600	519,790	501,860	0.58	333	38K	19B
1400/10/12	500,000	485,770	505,890	498,990	(1.36)	575	90K	45B
1400/10/11	525,000	482,780	525,000	505,890	0.64	979	113K	57B
1400/10/08	470,000	470,000	518,040	502,680	1.88	989	150K	75B
1400/10/07	499,490	480,570	499,490	493,380	3.71	949	175K	86B
1400/10/06	475,860	461,160	475,860	475,710	4.97	281	107K	51B
1400/10/05	454,090	435,000	454,090	453,200	4.79	591	152K	69B
1400/10/04	445,570	445,570	445,570	432,470	1.91	109	14K	6B
1400/10/01	401,050	401,050	426,990	424,360	4.35	348	70K	30B
1400/09/30	415,000	406,630	415,000	406,660	0.75	184	22K	9B
1400/09/29	389,060	389,060	407,980	403,620	(0.44)	267	32K	13B
1400/09/28	410,050	395,140	410,050	405,410	(0.5)	162	10K	4B
1400/09/27	423,000	400,000	423,000	407,440	0.20	323	31K	13B
1400/09/24	391,100	391,100	419,410	406,630	(0.43)	187	15K	6B
1400/09/23	417,160	406,960	426,990	408,370	(4.67)	406	49K	20B
1400/09/22	446,000	419,880	446,000	428,370	(3.08)	259	25K	11B
1400/09/21	451,890	435,980	451,890	441,970	(0.65)	113	39K	17B
1400/09/20	444,710	444,710	449,900	444,850	0.03	86	7K	3B
1400/09/17	445,000	441,010	451,700	444,730	0.11	104	6K	3B
1400/09/16	453,000	434,050	453,000	444,260	(0.11)	146	12K	5B
1400/09/15	457,000	441,000	457,000	444,770	0.83	194	23K	10B
1400/09/14	421,610	421,610	454,200	441,120	1.71	291	27K	12B
1400/09/13	421,000	421,000	447,990	433,720	(1.25)	418	42K	18B
1400/09/10	430,010	430,000	449,930	439,200	(0.52)	297	23K	10B
1400/09/09	450,890	436,990	450,890	441,500	(0.24)	176	12K	5B
1400/09/08	431,010	431,010	449,790	442,570	(0.28)	232	24K	11B
1400/09/07	425,060	425,060	451,880	443,810	0.10	156	14K	6B
1400/09/06	454,440	427,100	454,440	443,350	(0.72)	207	22K	10B
1400/09/03	458,990	442,000	458,990	446,550	0.85	364	23K	10B
1400/09/02	430,000	430,000	445,000	442,770	(0.02)	268	26K	11B
1400/09/01	459,100	444,020	459,100	442,840	0.61	192	11K	5B
1400/08/30	430,000	415,140	444,890	440,170	1.05	507	41K	18B
1400/08/29	455,800	431,750	459,010	435,590	(4.15)	375	54K	23B
1400/08/26	451,160	451,160	465,000	454,470	0.73	232	17K	8B
1400/08/25	441,000	430,110	457,900	451,160	0.02	196	14K	6B
1400/08/24	455,140	444,310	466,850	451,060	(3.56)	612	103K	46B
1400/08/23	466,540	458,150	477,000	467,690	0.25	308	28K	13B
1400/08/22	447,090	447,090	475,530	466,540	(0.67)	360	30K	14B
1400/08/19	475,640	456,360	487,700	469,700	(1.25)	365	30K	14B
1400/08/18	495,970	468,250	501,500	475,640	(3.5)	602	81K	39B
1400/08/17	470,050	470,050	506,900	492,890	1.99	371	25K	12B
1400/08/16	490,000	466,100	495,000	483,270	0.16	529	44K	21B
1400/08/15	475,000	465,000	483,290	482,520	4.83	361	59K	29B
1400/08/12	467,480	453,000	469,830	460,280	2.87	456	25K	12B
1400/08/11	444,280	430,180	451,460	447,460	4.07	361	36K	16B
1400/08/10	428,970	415,450	431,660	429,970	4.59	383	42K	18B
1400/08/09	416,110	405,030	419,970	411,110	(2.37)	544	63K	26B
1400/08/08	445,000	410,000	445,000	421,110	(0.91)	546	42K	18B
1400/08/05	400,000	400,000	430,420	424,970	3.67	586	75K	32B
1400/08/04	403,930	403,930	437,000	409,930	(3.59)	650	100K	41B
1400/08/03	423,210	422,890	441,000	425,180	(4.48)	448	37K	16B
1400/08/01	450,080	444,110	475,000	445,140	(4.78)	385	60K	27B
1400/07/28	455,700	455,700	486,310	467,480	(0.49)	414	31K	15B
1400/07/27	465,000	465,000	478,620	469,800	(1.77)	519	54K	25B
1400/07/26	482,690	465,050	489,000	478,280	0.23	545	44K	21B
1400/07/25	482,380	462,310	482,390	477,200	3.87	832	92K	44B
1400/07/24	450,000	450,000	459,950	459,420	4.88	274	35K	16B
1400/07/21	436,000	435,710	456,000	438,050	(4.49)	760	76K	33B
1400/07/20	471,000	458,280	471,000	458,640	(4.92)	685	83K	38B
1400/07/19	505,000	465,570	512,500	482,390	(1.57)	1,797	275K	133B
1400/07/18	460,020	460,020	490,440	490,070	4.92	817	290K	142B
1400/07/17	485,000	465,750	488,000	467,090	(4.73)	1,265	146K	68B
1400/07/14	500,000	478,900	504,040	490,260	(2.73)	834	59K	29B
1400/07/12	500,100	496,000	518,700	504,040	0.55	987	113K	57B
1400/07/11	505,000	485,010	515,900	501,270	(1.17)	645	83K	42B
1400/07/10	520,000	499,900	520,000	507,190	(0.37)	658	62K	31B
1400/07/07	527,700	495,000	527,700	509,060	(0.46)	536	51K	26B
1400/07/06	529,950	506,010	529,950	511,400	(0.59)	462	34K	17B
1400/07/04	534,000	506,160	544,950	514,460	(3.44)	970	72K	37B
1400/07/03	552,900	528,000	557,890	532,800	(3.63)	1,013	74K	39B
1400/06/31	566,500	523,500	567,190	552,890	2.35	1,457	148K	82B
1400/06/30	540,000	526,000	547,050	540,190	3.68	818	108K	58B
1400/06/29	509,000	509,000	532,800	521,000	2.67	458	51K	26B
1400/06/28	505,110	495,670	530,000	507,430	(1.72)	537	58K	29B
1400/06/27	532,200	503,350	540,400	516,320	(2.26)	682	45K	23B
1400/06/24	544,000	519,250	544,010	528,270	(3.34)	680	76K	40B
1400/06/23	525,000	525,000	552,340	546,550	1.27	612	64K	35B
1400/06/22	568,680	532,750	568,680	539,720	(3.76)	1,345	117K	63B
1400/06/21	580,000	540,000	580,000	560,780	0.52	1,779	178K	100B
1400/06/20	558,470	541,340	558,470	557,880	4.89	923	156K	87B
1400/06/17	529,800	504,700	541,330	531,880	3.17	889	82K	44B
1400/06/16	510,000	510,000	527,990	515,560	(2.27)	684	55K	28B
1400/06/15	543,700	519,470	544,490	527,530	(3.53)	1,049	101K	53B
1400/06/14	559,890	528,000	560,000	546,810	0.67	912	127K	69B
1400/06/13	520,000	518,500	564,700	543,170	(0.28)	1,440	179K	97B
1400/06/10	550,010	536,630	584,000	544,670	(3.58)	1,740	189K	103B
1400/06/09	538,460	538,460	588,990	564,870	(0.34)	1,058	141K	79B
1400/06/08	566,410	566,350	576,850	566,800	(4.92)	390	28K	16B
1400/06/07	579,900	566,030	615,000	596,150	1.02	1,700	332K	198B
1400/06/06	620,000	569,000	620,000	590,140	(0.82)	2,360	516K	304B
1400/06/03	593,000	577,000	595,450	595,020	4.92	1,620	456K	271B
1400/05/31	567,500	522,320	573,280	567,100	3.87	1,011	155K	88B
1400/05/24	545,470	535,300	548,360	545,990	4.55	454	62K	34B
1400/05/23	527,210	480,000	527,210	522,250	4.01	1,153	276K	144B
1400/05/20	500,000	490,000	502,960	502,110	4.82	1,026	215K	108B
1400/05/19	478,440	458,010	479,570	479,010	4.88	402	109K	52B
1400/05/18	437,000	435,000	460,330	456,740	4.18	582	175K	80B
1400/05/17	423,000	423,000	454,000	438,410	(1.27)	731	58K	26B
1400/05/16	452,340	443,670	452,340	444,050	(4.92)	648	251K	111B
1400/05/13	483,890	440,010	483,890	467,020	1.34	1,522	142K	67B
1400/05/12	460,000	430,040	463,180	460,860	4.47	636	86K	40B
1400/05/11	420,200	412,040	443,670	441,130	4.40	898	200K	88B
1400/05/10	412,420	405,000	423,930	422,550	4.66	486	106K	45B
1400/05/09	395,110	395,000	405,120	403,750	4.64	572	104K	42B
1400/05/06	393,980	374,000	397,320	385,830	0.78	464	61K	24B
1400/05/05	390,000	378,060	394,900	382,850	1.27	294	36K	14B
1400/05/04	382,020	370,000	387,170	378,060	(2.35)	374	49K	19B
1400/04/28	379,150	379,150	397,000	387,170	(0.88)	293	22K	8B
1400/04/27	399,000	382,200	399,000	390,610	(1.37)	283	21K	8B
1400/04/26	391,000	385,680	403,980	396,020	2.89	500	61K	24B
1400/04/23	380,000	373,010	396,310	384,910	0.96	374	56K	22B
1400/04/22	385,000	373,170	386,500	381,260	(2.94)	550	91K	35B
1400/04/21	395,000	386,120	399,990	392,810	(1.76)	440	64K	25B
1400/04/20	404,000	383,700	404,000	399,830	2.71	431	61K	25B
1400/04/19	395,500	380,020	395,500	389,290	(2.29)	526	74K	29B
1400/04/16	416,900	388,000	416,900	398,400	0.24	964	115K	46B
1400/04/15	400,000	388,390	400,680	397,460	4.16	391	79K	32B
1400/04/14	370,010	370,010	388,510	381,600	7.48	468	69K	26B
1400/04/08	388,930	382,000	408,370	407,000	4.65	376	96K	39B
1400/04/07	386,970	378,060	392,980	388,930	0.51	350	53K	21B
1400/04/06	378,000	378,000	395,960	386,970	0.44	426	45K	18B
1400/04/05	374,020	374,020	392,720	385,270	3.01	705	115K	44B
1400/04/02	368,200	359,410	376,660	374,020	4.26	369	66K	25B
1400/04/01	358,970	352,030	363,660	358,730	(0.07)	236	22K	8B
1400/03/31	355,110	344,520	366,000	358,970	1.08	292	37K	13B
1400/03/30	356,980	349,110	364,990	355,130	(0.52)	270	37K	13B
1400/03/29	371,000	350,000	371,000	356,990	(1.45)	326	37K	13B
1400/03/26	358,100	356,000	370,010	362,250	(2.1)	224	58K	21B
1400/03/25	388,790	360,510	388,790	370,010	(1.17)	276	23K	8B
1400/03/24	374,670	358,890	385,000	374,380	1.86	299	32K	12B
1400/03/23	366,500	358,500	375,890	367,540	(1.08)	212	23K	8B
1400/03/22	390,000	369,450	390,000	371,570	(2.2)	422	137K	51B
1400/03/19	372,010	372,010	394,380	379,940	(1.24)	370	67K	25B
1400/03/18	370,890	360,200	389,470	384,700	3.71	853	142K	55B
1400/03/17	373,540	360,040	379,900	370,930	(0.42)	406	38K	14B
1400/03/12	368,090	368,090	395,000	372,490	(3.86)	820	192K	71B
1400/03/11	388,260	369,780	388,260	387,460	4.78	531	197K	76B
1400/03/10	369,780	369,780	369,780	369,780	5.00	190	62K	23B
1400/03/09	352,180	352,180	352,180	352,180	5.00	81	47K	16B
1400/03/08	345,150	345,150	345,150	335,410	2.04	63	19K	6B
1400/03/05	338,490	338,380	338,500	328,720	1.96	137	17K	6B
1400/03/04	310,010	300,250	327,710	322,390	3.29	348	50K	16B
1400/03/03	301,090	301,090	320,800	312,110	(1.51)	254	30K	9B
1400/03/02	331,890	315,310	331,900	316,900	(4.52)	358	57K	18B
1400/03/01	333,000	331,620	349,990	331,900	(4.92)	338	92K	30B
1400/02/29	336,350	336,350	355,000	349,070	(0.85)	232	33K	12B
1400/02/28	334,600	334,600	365,000	352,080	(0.03)	352	44K	16B
1400/02/27	352,000	348,620	364,510	352,170	(4.03)	492	87K	31B
1400/02/26	372,510	360,000	388,000	366,960	(1.48)	533	60K	22B
1400/02/25	360,010	360,000	387,990	372,460	(0.2)	925	152K	57B
1400/02/22	370,690	370,690	388,000	373,210	(2.34)	1,189	287K	107B
1400/02/21	381,510	381,510	392,000	382,150	(5.84)	1,112	372K	142B
1400/02/20	393,720	393,720	393,720	405,860	(0.01)	5	281	111M
1400/02/19	393,730	393,730	393,730	405,890	0.0	3	101	40M
1400/02/18	393,730	393,730	393,730	405,900	0.0	1	30	12M
1400/02/15	393,760	393,760	393,760	405,900	(0.01)	7	305	120M
1400/02/13	393,820	393,820	393,820	405,930	(0.01)	14	617	243M
1400/02/12	393,820	393,820	393,820	405,990	0.0	5	145	57M
1400/02/11	394,770	394,770	394,770	406,000	(0.24)	40	10K	4B
1400/02/08	394,880	394,880	394,880	406,970	(0.03)	10	1K	488M
1400/02/07	394,950	394,950	394,950	407,090	(0.02)	6	673	266M
1400/02/06	395,020	395,020	395,020	407,160	(0.02)	5	675	267M
1400/02/05	395,070	395,070	395,070	407,230	(0.01)	4	545	215M
1400/02/04	395,080	395,080	395,080	407,280	0.0	7	132	52M
1400/02/01	395,340	395,340	395,340	407,290	(0.07)	12	3K	1B
1400/01/31	399,580	399,580	399,580	407,560	(0.04)	4	3K	1B
1400/01/30	399,760	399,760	399,760	407,730	(0.04)	10	3K	1B
1400/01/29	399,920	399,920	399,920	407,910	(0.04)	6	3K	1B
1400/01/28	392,430	392,430	392,430	408,080	(0.17)	27	5K	2B
1400/01/25	400,780	400,780	400,780	408,780	(0.04)	8	3K	1B
1400/01/24	401,140	401,140	401,140	408,950	(0.09)	16	6K	2B
1400/01/23	401,310	401,310	401,310	409,320	(0.04)	6	3K	1B
1400/01/22	401,320	401,320	401,320	409,500	0.0	4	190	76M
1400/01/21	401,340	401,340	401,340	409,510	0.0	7	303	122M
1400/01/18	401,710	401,710	401,710	409,530	(0.09)	9	5K	2B
1400/01/17	401,710	401,710	401,710	409,900	0.0	2	50	20M
1400/01/16	401,720	401,720	401,720	409,900	0.0	4	114	46M
1400/01/15	401,720	401,720	401,720	409,910	0.0	2	28	11M
1400/01/14	401,960	401,960	401,960	409,910	(0.06)	10	4K	1B
1400/01/11	402,080	402,080	402,080	410,160	(0.03)	16	2K	714M
1400/01/10	402,130	402,130	402,130	410,280	(0.01)	10	750	302M
1400/01/08	402,340	402,340	402,340	410,330	(0.05)	16	3K	1B
1400/01/07	402,540	402,540	402,540	410,550	(0.05)	19	3K	1B
1399/12/27	402,740	402,740	402,740	410,750	(0.05)	18	3K	1B
1399/12/26	403,330	403,330	403,330	410,950	(0.15)	46	9K	4B
1399/12/25	403,590	403,590	403,590	411,560	(0.06)	29	4K	2B
1399/12/24	403,860	403,860	403,860	411,820	(0.07)	19	4K	2B
1399/12/23	404,040	404,040	404,040	412,100	(0.04)	12	3K	1B
1399/12/20	404,230	404,230	404,230	412,280	(0.05)	12	3K	1B
1399/12/19	404,430	404,430	404,430	412,470	(0.05)	14	3K	1B
1399/12/18	404,980	404,980	404,980	412,680	(0.14)	22	8K	3B
1399/12/17	405,180	405,180	405,180	413,240	(0.05)	19	3K	1B
1399/12/16	405,360	405,360	405,360	413,440	(0.05)	9	3K	1B
1399/12/13	405,560	405,560	405,560	413,630	(0.05)	17	3K	1B
1399/12/12	405,750	405,750	405,750	413,830	(0.05)	17	3K	1B
1399/12/11	405,990	405,990	405,990	414,030	(0.06)	20	3K	1B
1399/12/10	406,180	406,180	406,180	414,270	(0.05)	12	3K	1B
1399/12/09	406,710	406,710	406,710	414,460	(0.13)	14	8K	3B
1399/12/06	406,820	406,820	406,820	415,010	(0.03)	24	2K	622M
1399/12/05	407,510	407,510	407,510	415,120	(0.17)	41	10K	4B
1399/12/04	407,580	407,580	407,580	415,820	(0.02)	10	946	386M
1399/12/03	407,770	407,770	407,770	415,890	(0.05)	26	3K	1B
1399/12/02	409,460	409,460	409,460	416,090	(0.41)	84	25K	10B
1399/11/29	410,440	410,440	410,440	417,810	(0.24)	71	16K	6B
1399/11/28	422,510	412,510	424,800	418,810	(0.5)	446	59K	25B
1399/11/27	421,120	405,900	421,120	420,920	5.95	1,787	746K	314B
1399/11/26	412,380	405,050	412,380	397,290	2.12	204	47K	19B
1399/11/25	380,010	380,010	400,830	389,040	2.88	400	76K	30B
1399/11/21	385,000	372,600	390,000	378,150	(3.09)	895	133K	50B
1399/11/20	400,000	389,490	409,900	390,220	(4.82)	1,015	283K	110B
1399/11/19	410,000	398,020	420,000	409,980	(0.15)	999	160K	66B
1399/11/18	429,000	400,740	429,000	410,600	(2.66)	439	66K	27B
1399/11/15	402,020	402,020	439,000	421,830	0.02	724	98K	41B
1399/11/14	433,730	412,100	433,730	421,760	(2.76)	776	104K	44B
1399/11/13	427,400	405,130	439,840	433,730	3.54	1,548	222K	96B
1399/11/12	438,330	397,590	438,330	418,900	0.34	1,403	192K	80B
1399/11/11	423,260	410,000	423,260	417,460	3.56	395	90K	38B
1399/11/08	402,610	391,360	417,000	403,110	(2.15)	822	128K	52B
1399/11/07	423,800	402,610	428,000	411,950	(2.8)	1,137	138K	57B
1399/11/06	422,580	422,580	449,400	423,800	(4.73)	1,160	236K	100B
1399/11/05	458,600	435,600	465,000	444,820	(2.99)	754	122K	54B
1399/11/04	430,000	430,000	460,630	458,520	4.52	1,077	191K	87B
1399/11/01	423,170	423,170	465,000	438,700	(1.51)	1,518	176K	77B
1399/10/30	436,740	436,740	436,740	445,440	(3.11)	175	62K	27B
1399/10/29	456,000	456,000	456,000	459,720	(4.22)	195	84K	38B
1399/10/27	479,850	479,850	500,000	479,990	(4.97)	447	115K	55B
1399/10/24	503,710	503,710	527,300	505,100	(4.74)	1,240	182K	92B
1399/10/23	562,000	508,730	562,000	530,220	(0.99)	2,782	299K	158B
1399/10/22	537,230	512,560	537,230	535,500	4.66	2,764	316K	169B
1399/10/21	489,000	482,020	532,740	511,650	0.84	2,682	464K	238B
1399/10/20	503,140	503,140	543,000	507,380	(4.2)	2,109	326K	165B
1399/10/17	579,950	524,770	579,950	529,620	(4.12)	1,710	266K	141B
1399/10/16	552,400	550,510	552,400	552,380	5.00	1,871	219K	121B
1399/10/15	531,170	520,000	531,170	526,100	4.00	637	85K	45B
1399/10/14	500,000	484,000	507,210	505,880	4.72	1,694	257K	130B
1399/10/13	497,650	457,000	497,660	483,060	1.92	2,904	423K	204B
1399/10/10	479,450	434,070	479,480	473,970	3.79	1,713	421K	200B
1399/10/02	456,650	456,650	456,650	456,650	5.00	140	124K	57B
1399/10/01	454,050	454,050	454,050	434,910	0.57	102	14K	6B
1399/09/30	432,430	432,430	432,430	432,430	5.00	123	135K	59B
1399/09/29	426,440	426,440	426,440	411,840	1.40	126	35K	15B
1399/09/26	407,980	399,000	407,980	406,140	4.52	553	131K	53B
1399/09/25	404,450	366,080	404,600	388,560	0.84	2,973	651K	253B
1399/09/24	385,510	374,000	385,510	385,340	4.95	880	457K	176B
1399/09/23	379,210	379,210	379,210	367,160	1.66	137	47K	18B
1399/09/22	374,010	374,010	374,010	361,160	1.39	178	39K	15B
1399/09/19	368,410	368,410	368,410	356,200	1.52	190	47K	17B
1399/09/18	321,000	321,000	351,960	350,870	4.67	719	338K	118B
1399/09/17	335,990	320,000	342,000	335,200	1.65	1,220	288K	96B
1399/09/16	332,100	327,000	338,610	329,750	0.64	1,105	202K	67B
1399/09/15	330,450	319,600	330,450	327,650	0.99	892	331K	108B
1399/09/12	327,000	311,800	331,100	324,450	0.19	1,072	187K	61B
1399/09/11	330,000	320,000	330,000	323,840	1.13	1,546	254K	82B
1399/09/10	315,200	315,200	339,700	320,220	(2.38)	2,881	1M	463B
1399/09/09	345,480	312,600	345,500	328,020	(0.31)	2,960	476K	156B
1399/09/08	329,280	321,450	329,290	329,050	4.92	1,395	352K	116B
1399/09/05	314,500	295,600	325,060	313,610	1.30	2,237	711K	223B
1399/09/04	316,750	300,000	323,990	309,590	(0.08)	757	138K	43B
1399/09/03	306,700	303,000	318,990	309,830	(0.73)	710	125K	39B
1399/09/02	308,000	306,620	325,000	312,110	(3.3)	710	125K	39B
1399/09/01	326,010	318,920	335,000	322,750	(3.86)	859	169K	55B
1399/08/28	349,000	328,010	349,000	335,700	(2.55)	937	118K	39B
1399/08/27	339,570	330,190	358,450	344,470	(0.56)	954	128K	44B
1399/08/26	339,580	339,580	365,000	346,400	(3.09)	898	121K	42B
1399/08/25	356,010	355,920	379,980	357,450	(4.59)	924	135K	48B
1399/08/24	386,900	361,110	386,900	374,650	1.47	1,022	116K	43B
1399/08/21	350,520	350,520	387,000	369,210	0.07	2,276	345K	127B
1399/08/20	363,350	363,350	363,350	368,960	(3.53)	410	94K	34B
1399/08/19	377,700	377,700	400,000	382,470	(3.8)	1,108	145K	55B
1399/08/18	404,280	365,780	404,280	397,570	3.26	2,315	336K	134B
1399/08/17	394,000	357,040	394,620	385,030	2.45	1,268	330K	127B
1399/08/14	387,760	387,760	387,760	375,830	1.77	100	50K	20B
1399/08/12	381,080	381,080	381,080	369,300	1.75	154	50K	19B
1399/08/11	374,410	374,410	374,410	362,940	1.78	156	51K	19B
1399/08/10	367,960	367,960	367,960	356,590	1.75	189	50K	18B
1399/08/07	361,890	361,890	361,890	350,440	1.68	212	50K	18B
1399/08/06	359,320	359,320	359,320	344,660	0.72	160	22K	8B
1399/08/05	348,950	330,010	352,420	342,210	1.96	842	80K	28B
1399/08/03	340,000	317,000	349,160	335,640	0.93	724	77K	26B
1399/07/30	341,120	311,110	341,120	332,540	2.36	656	92K	31B
1399/07/29	338,430	338,430	338,430	324,880	0.79	134	26K	9B
1399/07/28	331,350	300,010	331,350	322,320	2.14	809	86K	28B
1399/07/27	325,020	320,410	325,020	315,580	1.95	554	63K	21B
1399/07/23	320,000	319,400	320,410	309,550	1.44	244	42K	14B
1399/07/22	292,630	292,620	303,000	305,160	(0.92)	253	34K	10B
1399/07/21	301,920	301,900	310,000	308,000	(3.08)	357	91K	28B
1399/07/20	307,970	307,970	332,000	317,780	(1.97)	721	106K	33B
1399/07/19	322,480	322,480	326,660	324,170	(4.5)	616	133K	43B
1399/07/16	361,040	326,660	361,040	339,450	(1.28)	1,426	232K	79B
1399/07/15	359,400	359,400	359,400	343,850	0.46	115	14K	5B
1399/07/14	355,250	355,250	355,250	342,290	1.17	175	35K	13B
1399/07/13	351,440	351,440	351,440	338,340	1.08	75	33K	12B
1399/07/12	346,800	346,800	346,800	334,710	1.34	121	41K	14B
1399/07/09	343,920	343,920	343,920	330,290	0.84	87	28K	10B
1399/07/08	331,250	301,000	331,250	327,550	3.83	543	141K	47B
1399/07/07	323,190	292,410	323,190	315,480	2.50	1,121	265K	84B
1399/07/06	319,720	319,720	319,720	307,800	1.08	81	36K	11B
1399/07/05	317,060	317,060	317,060	304,500	0.84	89	28K	9B
1399/07/02	312,810	312,810	312,810	301,970	1.36	152	51K	16B
1399/07/01	307,800	307,800	307,800	297,920	1.63	157	62K	19B
1399/06/31	298,640	285,350	298,730	293,150	3.04	411	163K	48B
1399/06/30	285,210	271,840	285,220	284,510	4.74	970	245K	70B
1399/06/29	251,000	251,000	277,340	271,640	2.84	461	153K	42B
1399/06/26	262,100	259,560	277,000	264,140	(3.32)	391	197K	52B
1399/06/25	273,010	271,740	285,000	273,220	(4.48)	698	181K	49B
1399/06/24	282,920	282,920	311,980	286,040	(3.95)	663	462K	132B
1399/06/23	283,100	283,100	283,100	297,810	(0.06)	27	2K	615M
1399/06/22	283,400	283,400	283,400	298,000	(0.1)	31	3K	982M
1399/06/19	283,800	283,800	283,800	298,310	(0.14)	54	5K	1B
1399/06/18	283,930	283,930	283,930	298,730	(0.05)	28	2K	472M
1399/06/17	284,560	284,560	284,560	298,870	(0.22)	70	8K	2B
1399/06/16	306,850	277,870	306,850	299,530	2.49	944	411K	123B
1399/06/15	300,160	300,160	300,160	292,240	2.23	52	78K	23B
1399/06/12	299,320	299,320	299,320	285,870	0.28	46	10K	3B
1399/06/11	297,930	297,930	297,930	285,070	0.47	50	16K	5B
1399/06/10	296,780	296,780	296,780	283,750	0.39	48	14K	4B
1399/06/05	296,180	296,180	296,180	282,650	0.20	26	7K	2B
1399/06/04	293,600	293,600	293,600	282,080	0.88	36	32K	9B
1399/06/03	291,820	291,820	291,820	279,620	0.61	53	22K	6B
1399/06/02	289,710	289,710	289,710	277,930	0.73	58	27K	8B
1399/06/01	287,530	287,530	287,530	275,920	0.76	58	28K	8B
1399/05/29	286,550	286,550	286,550	273,840	0.34	23	13K	4B
1399/05/28	286,070	286,070	286,070	272,910	0.17	24	6K	2B
1399/05/27	284,810	284,810	284,810	272,450	0.44	37	16K	5B
1399/05/26	283,690	283,690	283,690	271,250	0.39	43	15K	4B
1399/05/25	283,210	283,210	283,210	270,190	0.17	34	6K	2B
1399/05/22	282,460	282,460	282,460	269,730	0.27	36	10K	3B
1399/05/21	281,970	281,970	281,970	269,010	0.17	39	6K	2B
1399/05/20	281,070	281,070	281,070	268,550	0.32	61	12K	3B
1399/05/19	277,790	277,790	277,790	267,690	1.18	72	45K	12B
1399/05/15	276,780	276,780	276,780	264,570	0.37	31	14K	4B
1399/05/14	275,680	275,680	275,680	263,600	0.40	52	15K	4B
1399/05/13	273,770	273,770	273,770	262,560	0.70	44	27K	7B
1399/05/12	270,950	270,950	270,950	260,740	1.04	51	41K	11B
1399/05/11	269,680	269,680	269,680	258,050	0.47	42	18K	5B
1399/05/08	268,060	268,060	268,060	256,840	0.60	64	24K	7B
1399/05/07	265,760	265,760	265,760	255,300	0.87	53	35K	9B
1399/05/06	264,570	264,570	264,570	253,110	0.45	49	18K	5B
1399/05/05	261,300	261,300	261,300	251,980	1.25	53	51K	13B
1399/05/04	259,280	259,280	259,280	248,860	0.78	71	32K	8B
1399/05/01	256,390	256,390	256,390	246,940	1.13	87	46K	12B
1399/04/31	254,740	254,740	254,740	244,190	0.65	106	27K	7B
1399/04/30	252,570	252,570	252,570	242,610	0.86	71	35K	9B
1399/04/29	300,000	300,000	300,000	240,550	0.15	2	1K	360M
1399/04/24	253,810	253,810	253,810	243,200	0.61	68	26K	7B
1399/04/23	251,590	251,590	251,590	241,730	0.88	80	38K	9B
1399/04/22	251,010	251,010	251,010	239,610	0.23	47	10K	2B
1399/04/21	247,450	247,450	247,450	239,060	1.44	86	61K	15B
1399/04/18	245,520	245,520	245,520	235,670	0.79	106	34K	8B
1399/04/17	244,140	244,140	244,140	233,830	0.56	63	25K	6B
1399/04/16	243,420	243,420	243,420	232,520	0.30	69	13K	3B
1399/04/15	242,560	242,560	242,560	231,830	0.35	60	15K	4B
1399/04/14	239,900	239,900	239,900	231,010	1.11	127	48K	12B
1399/04/11	238,630	238,630	238,630	228,480	0.53	119	24K	6B
1399/04/10	237,490	237,490	237,490	227,270	0.48	106	22K	5B
1399/04/09	235,370	235,370	235,370	226,190	0.90	109	41K	10B
1399/04/08	232,900	232,900	232,900	224,170	1.06	97	48K	11B
1399/04/07	232,050	232,050	232,050	221,810	0.37	58	17K	4B
1399/04/04	230,830	230,830	230,830	221,000	0.53	81	25K	6B
1399/04/03	228,910	228,910	228,910	219,840	0.84	111	39K	9B
1399/04/02	227,640	227,640	227,640	218,010	0.56	107	26K	6B
1399/04/01	226,450	226,450	226,450	216,800	0.52	120	25K	6B
1399/03/31	224,180	224,180	224,180	215,670	1.01	140	47K	11B
1399/03/27	222,580	222,580	222,580	213,510	0.72	120	35K	8B
1399/03/26	220,770	220,770	220,770	211,990	0.82	102	40K	9B
1399/03/25	218,630	218,630	218,630	210,260	0.98	159	47K	10B
1399/03/24	216,310	216,310	216,310	208,220	1.07	138	52K	11B
1399/03/21	214,905	214,905	214,905	206,015	0.66	111	34K	7B
1399/03/20	213,814	213,814	213,814	204,672	0.51	140	26K	6B
1399/03/19	199,037	199,037	208,988	203,633	2.31	398	123K	26B
1399/03/18	206,457	200,011	206,457	199,037	1.23	234	65K	13B
1399/03/17	190,000	189,003	202,777	196,626	1.81	591	131K	26B
1399/03/13	193,722	185,423	193,722	193,121	(0.31)	306	41K	8B
1399/03/12	189,544	188,472	193,000	193,722	(0.84)	204	62K	12B
1399/03/11	203,000	186,456	203,000	195,364	(0.46)	238	46K	9B
1399/03/10	197,102	197,102	203,851	196,269	0.69	335	61K	12B
1399/03/07	186,042	186,042	196,000	194,921	(0.47)	251	43K	8B
1399/03/06	187,154	187,150	194,489	195,833	(0.5)	181	30K	6B
1399/03/03	191,000	188,468	194,898	196,999	(0.7)	305	46K	9B
1399/02/31	195,000	189,902	195,000	198,387	(0.72)	342	40K	8B
1399/02/30	203,602	191,011	204,998	199,835	(0.11)	334	43K	8B
1399/02/29	194,000	194,000	205,500	200,048	(0.1)	411	77K	15B
1399/02/28	191,781	191,781	196,000	200,254	(0.8)	266	41K	8B
1399/02/27	194,999	192,386	196,995	201,874	(0.31)	122	18K	3B
1399/02/24	194,247	194,247	204,693	202,511	(0.96)	458	73K	14B
1399/02/23	194,807	194,807	200,000	204,470	(0.29)	143	14K	3B
1399/02/22	207,294	196,932	207,294	205,059	(1.08)	352	53K	10B
1399/02/21	214,500	199,831	214,500	207,296	(1.45)	547	85K	17B
1399/02/20	200,000	200,000	215,000	210,348	0.20	530	93K	20B
1399/02/17	200,854	200,854	214,300	209,932	(0.71)	384	58K	12B
1399/02/16	214,981	203,964	214,981	211,425	(1.52)	548	91K	19B
1399/02/15	226,999	206,120	226,999	214,698	(1.05)	619	92K	19B
1399/02/14	219,503	215,503	219,503	216,968	3.79	1,119	198K	43B
1399/02/13	213,200	211,000	213,314	209,051	2.90	705	147K	31B
1399/02/10	189,903	189,903	208,620	203,157	2.25	952	179K	37B
1399/02/09	199,686	191,000	199,688	198,693	(1.06)	561	84K	16B
1399/02/08	204,830	194,925	206,500	200,826	(2.12)	742	150K	30B
1399/02/07	207,500	200,007	209,221	205,184	2.97	778	209K	43B
1399/02/06	195,040	195,040	204,200	199,259	2.16	1,042	184K	37B
1399/02/03	196,001	192,002	196,480	195,040	(0.35)	603	76K	15B
1399/02/02	199,534	192,005	199,534	195,732	(0.1)	389	61K	12B
1399/02/01	190,000	188,874	199,495	195,933	(0.37)	568	94K	18B
1399/01/31	204,000	188,900	204,000	196,652	(1.09)	840	130K	25B
1399/01/30	202,500	197,113	202,663	198,813	1.67	1,004	157K	32B
1399/01/27	195,115	195,115	204,000	195,550	(4.79)	1,379	341K	67B
1399/01/26	196,190	196,190	196,190	205,384	(0.55)	179	25K	5B
1399/01/25	200,000	199,468	200,100	206,515	(1.64)	522	75K	15B
1399/01/24	204,580	204,580	209,000	209,966	(2.5)	572	115K	23B
1399/01/23	209,000	208,599	212,985	215,347	(1.93)	605	91K	19B
1399/01/20	220,700	211,677	222,815	219,577	(1.45)	759	105K	23B
1399/01/19	234,311	211,997	234,311	222,817	(0.15)	820	89K	20B
1399/01/18	229,777	229,700	229,777	223,154	1.97	431	92K	21B
1399/01/17	227,683	227,683	227,683	218,836	0.92	271	43K	10B
1399/01/16	225,021	225,021	225,021	216,841	1.18	328	55K	12B
1399/01/11	210,998	206,000	220,210	214,306	2.18	1,432	224K	48B
1399/01/10	213,900	206,509	213,900	209,724	2.34	1,666	205K	43B
1399/01/09	208,750	198,313	208,756	204,933	(6.6)	2,329	401K	82B
1399/01/06	208,756	208,756	208,756	219,414	(0.15)	88	7K	1B
1399/01/05	208,931	208,931	208,931	219,743	(0.08)	44	4K	796M
1398/12/28	209,236	209,236	209,236	219,927	(0.15)	103	7K	1B
1398/12/27	209,493	209,493	209,493	220,248	(0.12)	47	6K	1B
1398/12/26	209,728	209,728	209,728	220,518	(0.11)	84	5K	1B
1398/12/25	209,855	209,855	209,855	220,766	(0.06)	28	3K	573M
1398/12/24	209,894	209,894	209,894	220,899	(0.02)	30	856	180M
1398/12/21	210,186	210,186	210,186	220,941	(0.14)	66	6K	1B
1398/12/20	210,344	210,344	210,344	221,248	(0.07)	42	3K	713M
1398/12/19	210,467	210,467	210,467	221,414	(0.06)	54	3K	558M
1398/12/17	210,596	210,596	210,596	221,544	(0.06)	57	3K	581M
1398/12/14	211,511	211,511	211,511	221,680	(0.43)	199	20K	4B
1398/12/13	215,311	215,311	215,311	222,643	(1.76)	423	81K	17B
1398/12/12	234,549	222,822	246,276	226,643	1.46	625	103K	24B
1398/12/10	228,100	220,001	228,100	223,380	2.38	237	34K	8B
1398/12/07	218,207	216,011	218,207	218,193	4.99	360	65K	14B
1398/12/06	207,892	204,780	207,892	207,817	4.96	225	46K	10B
1398/12/05	199,000	192,324	201,265	197,993	3.29	454	105K	21B
1398/12/04	192,298	185,340	192,325	191,681	4.65	644	182K	35B
1398/12/03	170,100	170,100	185,037	183,167	3.94	164	71K	13B
1398/11/30	176,226	176,226	176,226	176,226	5.00	64	24K	4B
1398/11/29	167,835	167,835	167,835	167,835	5.00	65	24K	4B
1398/11/28	160,078	160,078	160,078	159,843	4.85	108	21K	3B
1398/11/27	147,000	146,101	155,275	152,456	3.09	467	92K	14B
1398/11/26	149,998	147,010	149,998	147,881	(1.72)	234	29K	4B
1398/11/23	150,000	149,000	151,000	150,462	0.76	176	30K	5B
1398/11/21	150,000	147,002	151,400	149,334	0.42	168	26K	4B
1398/11/20	152,000	143,410	152,000	148,707	(1.49)	233	35K	5B
1398/11/19	150,470	148,200	152,000	150,952	1.64	264	36K	5B
1398/11/16	153,950	147,001	153,950	148,519	(1.65)	231	27K	4B
1398/11/15	153,667	150,004	153,667	151,005	(1.05)	253	42K	6B
1398/11/14	154,475	151,000	154,475	152,601	1.81	309	47K	7B
1398/11/13	145,000	145,000	152,000	149,892	1.65	263	63K	9B
1398/11/12	146,210	145,000	149,999	147,458	(0.49)	224	36K	5B
1398/11/08	143,801	143,801	150,155	148,191	(0.03)	235	31K	5B
1398/11/07	141,414	141,414	152,981	148,241	1.01	224	40K	6B
1398/11/06	148,001	145,002	151,950	146,759	(1.8)	338	53K	8B
1398/11/05	150,000	147,890	153,999	149,449	(2.6)	541	82K	12B
1398/11/02	150,500	144,095	157,999	153,437	1.16	368	64K	10B
1398/11/01	161,000	150,413	161,000	151,678	(4.2)	396	52K	8B
1398/10/30	158,594	154,002	162,700	158,329	0.91	448	102K	16B
1398/10/29	155,424	146,000	158,441	156,899	3.98	532	141K	22B
1398/10/28	147,001	146,500	152,099	150,897	4.17	415	80K	12B
1398/10/25	143,405	143,405	150,950	144,857	(4.04)	464	76K	11B
1398/10/24	161,680	148,001	161,680	150,952	(2.62)	416	64K	10B
1398/10/23	157,900	152,002	158,888	155,016	2.42	457	97K	15B
1398/10/22	151,469	147,820	151,492	151,349	4.90	326	119K	18B
1398/10/21	142,100	142,100	147,898	144,279	(0.5)	327	199K	29B
1398/10/18	142,397	142,397	142,397	144,999	(0.21)	11	2K	323M
1398/10/17	144,700	144,456	152,000	145,303	(4.44)	130	28K	4B
1398/10/15	151,965	151,965	157,051	152,058	(4.94)	479	167K	25B
1398/10/14	157,051	157,051	157,051	159,963	(3.24)	50	14K	2B
1398/10/11	176,250	159,566	176,250	165,316	(1.58)	841	187K	31B
1398/10/10	168,717	160,685	168,717	167,964	4.53	549	123K	21B
1398/10/09	160,683	160,682	160,683	160,683	5.00	332	82K	13B
1398/10/08	154,600	148,000	154,708	153,032	3.86	404	87K	13B
1398/10/07	148,586	142,541	148,586	147,341	4.12	880	210K	31B
1398/10/04	142,541	142,541	142,541	141,511	4.24	49	18K	3B
1398/10/03	135,590	134,000	135,835	135,754	4.94	177	69K	9B
1398/10/02	129,412	123,776	129,412	129,367	4.96	579	282K	37B
1398/10/01	123,776	123,776	123,776	123,250	4.55	35	20K	2B
1398/09/30	123,261	123,261	123,261	117,882	0.42	20	2K	223M
1398/09/27	120,883	120,883	120,883	117,392	1.97	32	9K	1B
1398/09/26	116,167	106,001	116,169	115,127	4.06	298	90K	10B
1398/09/25	111,189	107,100	111,227	110,638	4.44	160	67K	7B
1398/09/24	106,190	96,178	106,190	105,931	4.74	303	151K	16B
1398/09/23	101,134	101,134	101,134	101,134	5.00	29	23K	2B
1398/09/20	96,319	96,319	96,319	96,319	5.00	24	28K	3B
1398/09/19	94,455	94,455	94,455	91,733	1.97	28	9K	808M
1398/09/18	92,514	92,514	92,514	89,958	2.10	26	9K	842M
1398/09/17	88,109	88,109	88,109	88,109	5.00	51	22K	2B
1398/09/16	83,914	83,900	83,914	83,914	5.00	232	101K	8B
1398/09/13	77,899	77,898	80,081	79,919	4.79	134	50K	4B
1398/09/12	75,502	75,008	76,750	76,268	0.70	51	15K	1B
1398/09/11	76,000	74,002	76,995	75,740	(0.96)	56	12K	914M
1398/09/10	74,738	74,738	79,699	76,476	(0.58)	59	9K	650M
1398/09/09	75,811	75,811	79,000	76,925	(0.7)	45	11K	834M
1398/09/06	76,100	75,000	78,888	77,464	(0.78)	35	6K	458M
1398/09/05	79,780	76,000	79,780	78,074	0.26	36	6K	435M
1398/09/04	79,780	76,003	79,780	77,874	1.75	69	15K	1B
1398/09/03	76,450	74,004	79,300	76,535	(0.92)	102	20K	2B
1398/09/02	78,000	75,200	78,448	77,242	(1.07)	48	12K	910M
1398/08/29	77,999	76,708	79,497	78,078	(0.17)	47	8K	640M
1398/08/28	78,000	76,668	79,700	78,208	0.0	40	5K	377M
1398/08/27	79,000	76,012	79,100	78,207	0.54	91	26K	2B
1398/08/26	80,574	75,000	80,574	77,784	(0.38)	135	41K	3B
1398/08/25	78,079	78,079	78,079	78,079	5.00	40	28K	2B
1398/08/22	71,001	71,000	74,582	74,361	4.69	52	26K	2B
1398/08/21	71,162	67,010	71,162	71,031	4.81	83	35K	2B
1398/08/20	66,000	64,691	68,383	67,774	4.06	111	23K	2B
1398/08/19	65,990	63,000	67,974	65,127	(1.05)	67	24K	2B
1398/08/18	67,780	63,912	67,780	65,819	0.11	73	14K	920M
1398/08/14	68,200	63,102	68,200	65,749	1.02	158	16K	1B
1398/08/13	65,227	64,200	65,228	65,083	4.77	94	39K	3B
1398/08/12	63,301	61,000	66,639	62,122	(2.36)	105	35K	2B
1398/08/11	67,850	62,173	67,850	63,624	(2.78)	114	42K	3B
1398/08/08	62,250	62,250	67,490	65,445	0.68	139	17K	1B
1398/08/06	68,380	62,028	68,380	65,005	(0.21)	43	6K	376M
1398/08/04	66,995	63,111	66,995	65,139	(1.78)	46	10K	619M
1398/08/01	63,900	63,900	67,000	66,322	(0.12)	15	1K	94M
1398/07/30	69,999	64,890	71,698	66,404	(2.78)	137	43K	3B
1398/07/29	66,666	66,161	70,009	68,305	(1.92)	102	15K	1B
1398/07/28	68,842	66,200	73,000	69,643	0.07	71	28K	2B
1398/07/24	73,900	67,888	73,900	69,596	(2.61)	77	12K	789M
1398/07/23	69,151	68,857	75,600	71,461	(1.41)	71	9K	623M
1398/07/22	74,000	70,200	74,000	72,481	(0.73)	34	5K	371M
1398/07/21	72,830	69,614	76,000	73,014	0.26	33	3K	227M
1398/07/20	75,124	68,800	75,125	72,823	1.78	73	11K	809M
1398/07/17	69,058	69,058	74,990	71,548	(1.57)	75	11K	755M
1398/07/16	76,997	72,314	76,997	72,692	(4.5)	103	36K	3B
1398/07/15	75,620	75,000	78,450	76,119	(1.44)	54	14K	1B
1398/07/14	78,000	75,556	78,000	77,228	0.0	29	7K	517M
1398/07/13	75,851	75,801	80,500	77,226	(0.7)	53	9K	677M
1398/07/10	76,451	76,451	80,000	77,768	(0.48)	36	9K	698M
1398/07/09	81,980	76,200	81,990	78,144	(0.98)	69	19K	1B
1398/07/08	83,600	76,000	83,600	78,921	(1.32)	92	47K	4B
1398/07/07	83,000	79,705	83,000	79,980	0.37	57	9K	694M
1398/07/06	79,999	77,800	80,128	79,689	4.42	88	24K	2B
1398/07/03	77,600	75,502	79,500	76,313	(3.79)	103	22K	2B
1398/07/02	77,000	77,000	81,000	79,321	0.62	65	11K	854M
1398/07/01	79,998	77,000	81,073	78,832	0.41	87	13K	1B
1398/06/31	80,000	77,000	80,000	78,507	(1.15)	93	23K	2B
1398/06/30	80,000	78,200	80,618	79,424	(1.53)	100	20K	2B
1398/06/27	82,390	76,346	82,600	80,660	2.45	105	43K	3B
1398/06/26	77,900	77,800	79,960	78,729	3.38	199	96K	8B
1398/06/25	74,000	74,000	77,900	76,153	0.68	91	19K	1B
1398/06/24	77,399	74,000	77,447	75,636	(1.39)	110	32K	2B
1398/06/23	76,505	76,050	78,250	76,704	(0.47)	111	15K	1B
1398/06/20	78,300	73,700	78,300	77,068	2.27	108	34K	3B
1398/06/17	74,145	72,416	75,789	75,358	4.40	171	52K	4B
1398/06/16	71,500	71,500	74,490	72,180	(3.85)	306	65K	5B
1398/06/13	80,350	74,916	80,350	75,073	(4.8)	333	113K	8B
1398/06/12	79,397	71,837	79,397	78,858	4.29	278	124K	10B
1398/06/11	75,617	75,617	75,617	75,617	5.00	66	42K	3B
1398/06/10	72,955	72,955	72,955	72,017	3.65	47	16K	1B
1398/06/09	69,499	68,000	69,503	69,481	4.97	65	22K	2B
1398/06/06	65,499	62,950	67,261	66,194	3.33	115	48K	3B
1398/06/05	67,999	63,000	67,999	64,059	(3.11)	165	33K	2B
1398/06/04	68,889	65,010	68,889	66,114	0.76	100	48K	3B
1398/06/03	65,639	64,010	69,846	65,616	(2.49)	90	27K	2B
1398/06/02	69,000	66,704	69,900	67,293	(2.61)	118	28K	2B
1398/05/30	68,000	65,209	70,000	69,093	3.06	90	40K	3B
1398/05/28	65,210	65,208	69,499	67,044	(2.33)	113	33K	2B
1398/05/27	71,000	66,278	71,000	68,640	(1.61)	67	11K	764M
1398/05/26	71,001	68,152	71,020	69,766	(2.75)	179	55K	4B
1398/05/23	74,698	68,501	74,698	71,738	0.66	131	52K	4B
1398/05/22	71,667	65,000	71,667	71,271	4.42	376	194K	14B
1398/05/20	68,255	68,255	68,255	68,255	5.00	23	39K	3B
1398/05/19	67,606	67,606	67,606	65,005	0.96	17	4K	281M
1398/05/16	64,839	64,839	64,839	64,387	4.27	17	18K	1B
1398/05/15	63,494	63,494	63,494	61,752	2.12	19	9K	583M
1398/05/14	61,553	61,553	61,553	60,471	3.15	20	14K	842M
1398/05/13	59,446	59,446	59,446	58,622	3.54	32	15K	913M
1398/05/12	58,219	58,219	58,219	56,616	2.11	22	9K	532M
1398/05/09	55,448	55,246	55,448	55,447	5.00	91	33K	2B
1398/05/08	53,990	53,000	54,240	52,808	2.23	54	12K	637M
1398/05/07	52,190	50,100	52,190	51,658	(1.25)	58	11K	579M
1398/05/06	54,000	50,600	54,000	52,314	(0.72)	53	11K	550M
1398/05/05	56,300	52,024	56,300	52,696	(3.77)	160	33K	2B
1398/05/02	56,400	53,002	56,400	54,762	(0.49)	50	5K	247M
1398/05/01	56,995	53,061	57,999	55,033	(0.48)	34	7K	394M
1398/04/31	55,100	54,863	59,000	55,298	(4.25)	100	31K	2B
1398/04/30	56,219	56,219	58,990	57,750	(2.41)	69	14K	773M
1398/04/29	56,650	56,601	59,000	59,177	(0.51)	23	3K	198M
1398/04/26	59,100	57,101	61,825	59,478	(1.0)	74	12K	701M
1398/04/25	64,500	60,003	64,500	60,079	(4.88)	118	22K	1B
1398/04/24	66,379	60,059	66,379	63,161	(0.09)	68	11K	710M
1398/04/18	65,900	63,210	65,900	64,719	(0.13)	49	11K	729M
1398/04/17	63,351	63,351	65,850	64,805	0.21	47	11K	729M
1398/04/16	64,010	63,014	66,500	64,668	0.16	31	3K	216M
1398/04/15	66,399	63,210	66,399	64,563	(1.0)	41	13K	841M
1398/04/12	65,950	64,333	66,699	65,215	2.35	42	14K	934M
1398/04/11	62,900	62,000	65,490	63,715	1.74	69	11K	717M
1398/04/10	60,701	60,701	63,987	62,628	1.06	88	25K	2B
1398/04/09	61,950	60,558	63,955	61,970	(2.78)	73	18K	1B
1398/04/05	64,999	62,700	66,000	63,745	(3.25)	102	22K	1B
1398/04/04	68,800	64,999	68,800	65,883	(3.71)	123	41K	3B
1398/04/03	66,801	66,801	69,000	68,419	(0.78)	62	8K	548M
1398/04/02	69,999	67,501	69,999	68,959	0.46	55	19K	1B
1398/04/01	69,997	66,070	69,997	68,643	(0.97)	42	7K	504M
1398/03/29	69,491	68,000	72,490	69,318	0.25	57	16K	1B
1398/03/28	68,396	66,800	71,816	69,143	1.09	142	26K	2B
1398/03/27	73,019	66,066	73,019	68,397	(1.65)	243	158K	11B
1398/03/26	69,793	67,350	69,793	69,543	4.62	200	102K	7B
1398/03/25	66,470	66,470	66,470	66,470	5.00	118	48K	3B
1398/03/22	63,343	63,343	63,343	63,305	4.94	61	21K	1B
1398/03/21	58,888	58,380	61,287	60,327	3.35	90	41K	2B
1398/03/20	58,000	57,000	59,564	58,369	0.12	54	19K	1B
1398/03/19	57,999	57,000	59,800	58,301	1.09	58	20K	1B
1398/03/18	58,246	55,667	58,777	57,675	(0.98)	68	17K	1B
1398/03/13	57,005	57,000	59,200	58,246	(1.63)	44	17K	964M
1398/03/12	59,970	56,700	59,980	59,210	1.11	62	23K	1B
1398/03/11	56,000	56,000	60,000	58,561	1.43	73	24K	1B
1398/03/08	59,463	56,063	59,463	57,737	0.62	43	12K	696M
1398/03/07	58,999	55,651	59,000	57,383	(0.42)	76	16K	926M
1398/03/05	57,000	55,335	59,300	57,626	0.79	72	41K	2B
1398/03/04	57,000	56,010	57,002	57,176	(1.13)	38	15K	871M
1398/03/01	59,000	54,218	59,899	57,828	1.33	38	13K	773M
1398/02/31	53,006	53,001	58,579	57,071	2.30	188	86K	5B
1398/02/30	53,961	53,956	56,900	55,790	(1.77)	31	8K	415M
1398/02/29	59,000	56,556	59,200	56,795	(4.6)	100	39K	2B
1398/02/28	60,000	57,006	62,000	59,532	0.06	76	18K	1B
1398/02/25	60,127	57,264	60,127	59,499	3.90	106	31K	2B
1398/02/24	56,398	55,000	57,343	57,264	4.85	73	43K	2B
1398/02/23	56,492	52,000	56,492	54,613	1.46	93	23K	1B
1398/02/22	54,580	50,001	54,580	53,825	3.55	105	45K	2B
1398/02/21	48,703	48,703	53,829	51,981	1.39	254	154K	8B
1398/02/18	50,148	50,148	50,148	51,266	(2.88)	47	12K	626M
1398/02/17	50,524	50,524	50,524	52,787	(0.74)	10	3K	163M
1398/02/16	53,000	52,571	53,000	53,183	(3.89)	53	17K	913M
1398/02/15	56,911	51,491	56,911	55,337	2.10	203	74K	4B
1398/02/14	55,006	55,006	55,006	54,201	3.46	26	15K	825M
1398/02/11	53,515	53,515	53,515	52,387	2.79	29	12K	646M
1398/02/10	51,905	51,905	51,905	50,967	3.10	33	13K	698M
1398/02/08	50,494	50,494	50,494	49,434	2.79	15	12K	611M
1398/02/07	49,432	49,432	49,432	48,090	2.15	15	9K	460M
1398/02/04	47,079	47,075	47,079	47,079	5.00	60	23K	1B
1398/02/03	44,000	44,000	45,161	44,838	4.25	133	60K	3B
1398/02/02	46,650	42,270	46,650	43,011	(3.31)	107	34K	1B
1398/01/31	40,425	40,425	44,679	44,484	4.54	145	47K	2B
1398/01/28	42,900	41,000	42,900	42,552	1.66	96	22K	919M
1398/01/27	42,400	39,500	42,547	41,859	3.30	100	45K	2B
1398/01/26	40,300	39,195	40,664	40,521	4.63	121	59K	2B
1398/01/25	39,277	36,000	39,407	38,728	3.19	151	73K	3B
1398/01/24	37,531	37,531	37,531	37,531	5.00	67	52K	2B
1398/01/21	35,744	35,744	35,744	35,744	5.00	105	126K	5B
1398/01/20	34,000	34,000	34,445	34,042	3.77	43	17K	570M
1398/01/19	32,500	32,500	34,120	32,805	0.91	20	11K	359M
1398/01/18	33,785	32,000	33,785	32,508	(0.19)	44	15K	481M
1398/01/17	33,868	32,700	33,868	32,571	0.98	24	7K	243M
1398/01/11	33,737	33,001	33,737	32,256	0.39	18	2K	59M
1398/01/10	31,500	31,500	33,485	32,131	0.75	26	6K	210M
1398/01/07	33,400	31,333	33,400	31,891	0.21	9	6K	191M
1398/01/06	32,200	31,014	32,752	31,825	2.03	40	12K	384M
1398/01/05	32,400	30,810	32,400	31,193	0.02	11	4K	140M
1397/12/28	32,549	31,000	32,549	31,188	0.0	29	18K	552M
1397/12/27	30,909	30,900	32,490	31,188	0.01	11	3K	99M
1397/12/26	30,201	30,201	32,644	31,185	0.31	27	3K	95M
1397/12/25	29,915	29,915	32,398	31,090	(0.05)	11	2K	47M
1397/12/22	30,008	30,008	32,650	31,105	(0.13)	16	4K	108M
1397/12/21	29,759	29,759	31,787	31,144	2.87	32	16K	503M
1397/12/20	30,010	30,005	30,989	30,274	(0.09)	13	5K	145M
1397/12/19	30,000	30,000	30,600	30,300	(0.1)	4	2K	67M
1397/12/15	30,001	30,001	30,100	30,331	(0.03)	2	799	24M
1397/12/14	29,966	29,900	30,100	30,340	(0.08)	5	1K	36M
1397/12/13	29,666	29,666	31,389	30,364	0.0	9	515	16M
1397/12/12	30,000	29,800	31,500	30,364	(1.26)	24	21K	625M
1397/12/11	30,210	29,999	31,440	30,752	(0.56)	14	6K	184M
1397/12/08	29,220	29,220	31,449	30,924	3.18	58	25K	765M
1397/12/07	30,900	29,120	31,040	29,970	(0.12)	27	8K	236M
1397/12/06	30,005	29,600	30,900	30,007	(0.04)	9	3K	97M
1397/12/05	31,200	29,003	31,400	30,018	(0.19)	11	2K	57M
1397/12/04	29,900	29,900	31,400	30,075	0.47	31	4K	131M
1397/12/01	30,000	29,112	30,200	29,933	0.02	18	7K	213M
1397/11/30	31,400	28,491	31,400	29,927	(0.12)	40	6K	190M
1397/11/29	29,310	29,303	31,900	29,962	(2.8)	26	14K	426M
1397/11/28	31,200	29,343	31,200	30,825	(0.16)	8	791	23M
1397/11/27	30,892	30,300	31,208	30,875	(0.06)	18	916	28M
1397/11/24	32,000	30,147	33,000	30,892	(2.65)	47	14K	440M
1397/11/23	32,000	31,154	32,000	31,733	(3.23)	28	16K	495M
1397/11/21	32,000	31,303	33,985	32,793	(0.29)	10	2K	58M
1397/11/17	34,000	32,400	34,000	32,889	0.66	25	6K	185M
1397/11/16	33,000	31,610	33,898	32,672	(0.04)	23	2K	55M
1397/11/15	31,800	31,281	33,700	32,685	(0.69)	18	4K	130M
1397/11/14	31,501	31,389	32,000	32,912	(0.38)	15	2K	54M
1397/11/13	33,500	32,000	33,500	33,037	(0.57)	22	5K	171M
1397/11/10	32,502	32,500	33,286	33,227	(0.84)	30	6K	210M
1397/11/09	33,500	32,346	33,739	33,508	(0.73)	21	6K	210M
1397/11/08	33,500	32,510	33,756	33,755	(0.19)	11	2K	51M
1397/11/07	35,049	32,994	35,049	33,819	(2.61)	38	12K	399M
1397/11/06	36,124	33,702	36,124	34,727	(0.96)	23	7K	238M
1397/11/03	35,000	34,902	36,100	35,062	0.54	34	6K	207M
1397/11/02	33,797	33,797	35,429	34,875	3.36	56	30K	1B
1397/11/01	32,177	32,177	33,800	33,742	(0.37)	17	4K	127M
1397/10/30	34,100	32,502	35,690	33,867	(0.42)	22	5K	164M
1397/10/29	33,936	33,934	35,500	34,009	(4.79)	47	23K	772M
1397/10/26	35,710	34,001	36,999	35,720	(0.13)	23	5K	175M
1397/10/25	35,000	35,000	37,380	35,765	0.17	9	3K	93M
1397/10/24	35,000	35,000	37,489	35,706	(0.15)	16	3K	96M
1397/10/23	36,000	34,520	36,999	35,758	(0.82)	20	5K	182M
1397/10/22	36,400	36,000	36,750	36,054	(0.07)	15	11K	395M
1397/10/19	36,001	36,000	37,000	36,078	0.30	22	4K	158M
1397/10/18	37,700	35,000	37,700	35,969	0.13	12	1K	53M
1397/10/17	34,500	34,500	37,690	35,924	0.05	6	1K	41M
1397/10/16	36,999	36,600	36,999	35,905	0.53	18	4K	134M
1397/10/15	38,000	35,218	38,700	35,716	(3.66)	51	23K	824M
1397/10/12	37,000	37,000	37,830	37,071	0.18	7	3K	114M
1397/10/11	37,000	37,000	37,820	37,003	0.54	43	17K	637M
1397/10/10	37,000	35,800	37,399	36,803	(2.1)	44	15K	540M
1397/10/09	37,850	36,502	38,500	37,591	(0.36)	20	7K	244M
1397/10/08	37,100	36,225	38,000	37,725	4.15	32	25K	930M
1397/10/05	37,555	36,200	37,555	36,222	0.04	10	1K	40M
1397/10/04	37,672	35,789	38,980	36,206	(3.89)	63	33K	1B
1397/10/03	37,689	35,000	37,689	37,672	4.95	64	40K	2B
1397/10/02	34,200	34,200	37,499	35,895	(0.06)	25	5K	176M
1397/10/01	37,356	35,750	37,356	35,917	0.95	31	5K	193M
1397/09/28	35,000	34,167	36,500	35,578	(1.08)	25	17K	589M
1397/09/27	37,001	35,492	37,001	35,965	(3.73)	46	29K	1B
1397/09/26	37,967	37,100	38,400	37,359	(0.38)	21	15K	565M
1397/09/25	37,000	37,000	37,500	37,503	(2.29)	38	15K	545M
1397/09/24	39,100	37,010	40,168	38,383	0.33	92	67K	3B
1397/09/21	38,500	38,000	38,732	38,256	3.71	133	70K	3B
1397/09/20	35,400	35,000	37,153	36,888	4.25	67	82K	3B
1397/09/19	36,100	33,021	36,153	35,384	2.76	32	20K	701M
1397/09/18	35,144	35,144	35,144	34,432	2.87	14	12K	437M
1397/09/17	34,759	34,759	34,759	33,471	1.11	8	5K	167M
1397/09/14	34,347	34,347	34,347	33,104	1.20	3	5K	178M
1397/09/13	34,001	34,001	34,001	32,712	1.02	7	4K	150M
1397/09/12	32,000	32,000	33,198	32,382	2.42	26	11K	380M
1397/09/11	31,076	31,076	33,988	31,618	(3.34)	27	28K	877M
1397/09/10	33,000	33,000	34,048	32,711	0.88	30	7K	234M
1397/09/07	33,646	33,640	33,646	32,427	1.20	32	5K	174M
1397/09/06	29,367	29,367	32,457	32,044	3.66	33	17K	564M
1397/09/05	31,000	30,635	32,290	30,912	(4.14)	30	25K	780M
1397/09/03	32,201	32,200	33,000	32,247	(4.65)	22	31K	985M
1397/08/30	35,100	33,437	35,100	33,821	(3.91)	45	97K	3B
1397/08/29	35,989	35,989	35,989	35,196	0.0	1	28	1M
1397/08/28	35,999	33,701	35,999	35,195	(0.79)	12	4K	120M
1397/08/27	36,889	35,998	36,889	35,474	0.14	14	2K	63M
1397/08/26	37,300	35,179	37,300	35,426	(4.33)	42	22K	787M
1397/08/23	37,700	35,400	37,790	37,030	(0.59)	30	6K	207M
1397/08/22	37,950	36,000	37,950	37,248	1.08	48	17K	642M
1397/08/21	37,140	34,011	37,140	36,851	4.18	163	91K	3B
1397/08/20	33,995	33,000	35,694	35,372	14.82	47	29K	1B
1397/08/19	32,214	32,214	32,214	30,807	0.41	3	2K	58M
1397/08/15	31,897	31,897	31,897	30,680	0.99	10	4K	137M
1397/08/14	31,607	31,607	31,607	30,379	0.92	5	4K	126M
1397/08/13	31,166	31,166	31,166	30,102	1.41	6	6K	191M
1397/08/12	31,066	31,066	31,066	29,682	0.32	4	1K	43M
1397/08/09	31,041	31,041	31,041	29,587	0.08	3	354	11M
1397/08/07	30,464	30,464	30,464	29,563	1.89	3	8K	250M
1397/08/06	30,306	30,306	30,306	29,014	0.52	5	2K	69M
1397/08/05	29,875	29,875	29,875	28,863	1.44	5	6K	187M
1397/08/02	29,825	29,825	29,825	28,453	0.17	6	738	22M
1397/08/01	29,312	29,311	29,312	28,405	1.75	18	8K	222M
1397/07/30	26,650	26,650	29,173	27,917	0.48	23	20K	560M
1397/07/29	27,001	27,001	29,310	27,784	(0.47)	10	3K	86M
1397/07/28	28,450	27,461	28,459	27,915	2.99	21	16K	438M
1397/07/25	28,000	26,928	28,001	27,104	(4.38)	41	23K	626M
1397/07/24	27,800	27,700	29,062	28,345	2.41	30	16K	446M
1397/07/23	25,130	25,130	27,773	27,679	4.64	26	24K	666M
1397/07/22	25,650	25,643	25,650	26,451	(2.0)	10	9K	223M
1397/07/21	27,100	26,988	29,800	26,992	(4.98)	50	88K	2B
1397/07/18	29,567	28,089	29,570	28,408	(8.72)	51	84K	2B
1397/07/17	31,010	31,010	31,999	31,123	(4.65)	22	20K	634M
1397/07/16	32,642	32,642	32,642	32,642	(5.0)	24	29K	955M
1397/07/15	34,198	34,198	37,795	34,360	(4.55)	14	22K	763M
1397/07/14	35,175	35,175	37,999	35,997	(2.78)	50	42K	2B
1397/07/11	37,026	37,026	37,026	37,026	(5.0)	13	38K	1B
1397/07/10	39,000	37,927	39,000	38,974	(2.38)	26	11K	403M
1397/07/09	43,820	39,648	43,820	39,923	(4.34)	121	85K	3B
1397/07/08	42,836	40,000	42,836	41,734	2.30	192	146K	6B
1397/07/07	41,255	39,100	42,260	40,797	1.36	365	224K	9B
1397/07/04	41,860	39,767	42,999	40,248	92.29	351	397K	16B
1397/07/03	21,727	21,727	21,727	20,931	1.15	1	6K	125M
1397/07/02	21,558	21,558	21,558	20,693	0.78	2	4K	84M
1397/07/01	21,387	21,387	21,387	20,532	0.80	4	4K	86M
1397/06/31	21,067	21,067	21,067	20,369	1.52	5	8K	160M
1397/06/27	20,779	20,779	20,779	20,064	1.38	2	7K	155M
1397/06/26	20,758	20,758	20,758	19,790	0.10	5	555	12M
1397/06/25	19,770	19,770	19,770	19,770	5.00	13	35K	684M
1397/06/24	19,501	19,501	19,501	18,829	1.38	6	7K	145M
1397/06/21	19,498	19,498	19,498	18,573	0.02	2	105	2M
1397/06/20	19,484	19,484	19,484	18,570	0.07	3	402	8M
1397/06/19	17,500	17,500	18,599	18,557	4.76	21	67K	1B
1397/06/18	17,501	17,500	18,168	17,714	2.38	17	73K	1B
1397/06/17	17,300	17,300	17,400	17,303	0.09	16	85K	1B
1397/06/14	17,300	17,285	17,300	17,287	0.85	9	57K	989M
1397/06/13	17,000	17,000	17,400	17,142	0.72	11	65K	1B
1397/06/12	17,010	17,010	17,010	17,019	(0.01)	4	6K	108M
1397/06/11	17,010	17,010	17,800	17,021	0.11	5	3K	53M
1397/06/10	17,600	17,010	17,600	17,003	1.01	8	7K	120M
1397/06/07	17,010	17,010	17,299	16,833	0.25	8	6K	101M
1397/06/06	16,200	16,200	17,180	16,791	2.59	11	25K	415M
1397/06/05	16,500	16,200	16,515	16,367	3.31	7	25K	416M
1397/06/04	16,000	16,000	16,446	15,842	0.85	7	7K	111M
1397/06/03	16,000	16,000	16,440	15,709	0.28	6	3K	52M
1397/05/30	15,701	15,701	15,701	15,665	0.01	3	1K	19M
1397/05/29	15,700	15,700	15,700	15,664	0.04	4	5K	76M
1397/05/28	15,500	15,500	15,700	15,658	(0.15)	7	4K	67M
1397/05/27	15,700	15,000	16,000	15,682	(0.06)	4	2K	27M
1397/05/24	15,899	15,500	15,996	15,691	0.76	8	16K	256M
1397/05/23	15,800	15,800	15,800	15,572	0.03	1	645	10M
1397/05/22	15,700	15,700	15,700	15,567	0.02	1	650	10M
1397/05/21	15,999	15,999	15,999	15,564	0.03	1	350	6M
1397/05/20	15,400	15,300	15,400	15,559	(0.18)	7	3K	51M
1397/05/17	15,000	15,000	15,500	15,587	(0.17)	4	4K	66M
1397/05/16	15,000	15,000	15,200	15,613	(0.22)	3	2K	26M
1397/05/15	15,100	15,100	15,300	15,647	(0.36)	7	4K	57M
1397/05/14	15,520	15,300	15,520	15,704	(0.16)	4	3K	41M
1397/05/13	15,500	15,500	15,501	15,729	(0.06)	7	1K	18M
1397/05/10	16,051	16,050	16,051	15,738	2.95	6	21K	333M
1397/05/09	15,996	15,996	15,996	15,287	0.34	4	2K	39M
1397/05/08	15,760	15,760	15,767	15,235	1.45	8	10K	161M
1397/05/07	15,197	15,197	15,197	15,017	3.75	14	26K	401M
1397/05/06	14,300	14,300	14,939	14,474	1.73	4	13K	189M
1397/05/03	14,881	14,881	14,881	14,228	0.39	5	3K	41M
1397/05/02	14,774	14,774	14,774	14,173	0.72	5	5K	76M
1397/05/01	14,300	14,000	14,300	14,071	(0.07)	7	5K	71M
1397/04/31	14,000	14,000	14,300	14,081	(0.04)	4	3K	35M
1397/04/30	14,790	14,790	14,790	14,087	0.01	1	74	1M
1397/04/26	14,500	14,500	14,501	14,086	0.73	3	7K	102M
1397/04/25	13,984	13,984	13,984	13,984	4.99	1	3K	42M
1397/04/19	14,399	14,399	14,399	14,399	4.99	79	777K	11B
1397/04/17	14,050	14,050	14,053	13,714	2.47	5	19K	262M
1397/04/16	12,830	12,820	13,941	13,384	0.80	10	30K	405M
1397/04/13	13,333	13,333	13,728	13,278	1.55	4	12K	158M
1397/04/12	13,300	12,450	13,700	13,075	0.04	8	4K	53M
1397/04/11	13,002	12,844	13,300	13,070	(3.33)	21	26K	333M
1397/04/10	13,002	13,002	13,002	13,520	(0.1)	1	1K	13M
1397/04/09	13,300	13,004	13,300	13,534	(0.55)	5	5K	67M
1397/04/06	12,930	12,930	12,930	13,609	(0.01)	1	69	892K
1397/04/05	14,248	13,800	14,248	13,610	0.29	8	4K	55M
1397/04/04	13,970	13,970	13,975	13,570	1.95	7	15K	210M
1397/04/03	13,500	13,500	13,530	13,310	0.21	8	5K	66M
1397/04/02	13,500	13,500	13,690	13,282	1.86	9	14K	198M
1397/03/30	13,500	12,927	13,793	13,039	(3.13)	30	34K	448M
1397/03/29	13,500	13,005	13,500	13,460	(0.01)	2	297	4M
1397/03/28	12,930	12,930	12,930	13,461	(0.03)	1	307	4M
1397/03/27	13,500	13,500	13,501	13,465	0.01	4	693	9M
1397/03/23	13,500	13,300	13,500	13,464	(0.01)	4	470	6M
1397/03/22	13,050	12,927	13,050	13,465	(1.04)	6	8K	103M
1397/03/21	13,600	13,600	13,600	13,607	0.0	2	2K	22M
1397/03/19	13,215	13,215	13,870	13,607	2.97	6	34K	463M
1397/03/13	13,000	13,000	13,600	13,215	0.02	3	434	6M
1397/03/12	12,980	12,980	13,650	13,213	0.03	7	1K	17M
1397/03/08	12,900	12,629	13,000	13,209	(0.18)	9	2K	23M
1397/03/07	13,000	13,000	13,000	13,233	(0.01)	1	200	3M
1397/03/06	12,700	12,618	12,700	13,234	(0.36)	5	3K	35M
1397/03/05	13,000	12,911	13,082	13,282	(0.08)	4	1K	19M
1397/03/02	13,000	12,741	13,000	13,293	(0.87)	14	7K	93M
1397/03/01	13,500	12,785	13,500	13,410	(0.3)	4	3K	37M
1397/02/30	13,500	13,500	13,500	13,451	0.07	8	5K	74M
1397/02/29	13,400	13,400	13,400	13,442	0.0	1	161	2M
1397/02/26	13,600	13,600	13,600	13,442	0.02	1	732	10M
1397/02/24	13,600	12,780	13,600	13,439	(0.06)	3	1K	18M
1397/02/23	13,300	13,300	13,300	13,447	(0.01)	2	345	5M
1397/02/22	13,300	13,300	13,300	13,448	(0.01)	1	460	6M
1397/02/19	13,300	12,800	13,300	13,450	(0.14)	5	2K	22M
1397/02/18	13,600	13,115	13,600	13,469	0.03	4	1K	19M
1397/02/17	12,819	12,819	12,819	13,465	(0.21)	4	2K	20M
1397/02/16	13,678	12,889	13,678	13,493	(0.55)	9	5K	60M
1397/02/15	13,650	13,000	13,650	13,567	0.0	5	834	11M
1397/02/11	13,500	13,500	13,500	13,567	(0.01)	1	500	7M
1397/02/10	13,698	12,910	13,698	13,568	0.01	4	2K	31M
1397/02/09	13,700	13,700	13,700	13,566	0.01	1	270	4M
1397/02/08	13,698	13,698	13,698	13,565	0.01	1	330	5M
1397/02/05	13,599	13,598	13,599	13,564	0.01	2	1K	19M
1397/02/04	13,699	13,699	13,699	13,563	0.01	2	262	4M
1397/02/03	13,739	13,700	13,739	13,562	0.06	7	2K	27M
1397/02/02	13,800	12,880	13,800	13,554	(0.01)	2	569	8M
1397/02/01	13,800	13,800	14,225	13,555	0.05	3	708	10M
1397/01/29	12,900	12,900	12,900	13,548	(0.21)	1	2K	20M
1397/01/28	13,980	13,930	13,980	13,577	0.11	2	2K	21M
1397/01/26	14,000	14,000	14,000	13,562	0.03	1	355	5M
1397/01/22	14,000	13,556	14,000	13,558	0.01	2	263	4M
1397/01/21	14,000	14,000	14,000	13,556	0.01	2	140	2M
1397/01/20	13,800	12,939	13,800	13,554	(0.48)	7	4K	48M
1397/01/19	14,000	14,000	14,000	13,619	0.01	1	110	2M
1397/01/18	13,800	13,800	13,800	13,618	0.01	2	360	5M
1397/01/15	13,800	12,975	13,800	13,616	0.0	2	396	5M
1397/01/14	14,287	14,287	14,287	13,616	0.07	3	480	7M
1397/01/08	14,285	14,285	14,285	13,607	0.01	1	131	2M
1397/01/07	14,283	14,283	14,283	13,605	0.01	1	100	1M
1397/01/05	14,269	14,269	14,269	13,603	0.10	5	718	10M
1396/12/28	13,110	13,110	13,110	13,590	(1.52)	8	11K	141M
1396/12/27	13,800	13,800	13,800	13,800	1.20	5	63K	876M
1396/12/26	13,800	13,486	13,800	13,637	(3.93)	13	28K	380M
1396/12/23	14,448	13,400	14,452	14,195	0.93	12	14K	200M
1396/12/22	13,898	13,898	14,285	14,064	3.37	10	30K	431M
1396/12/21	13,100	13,100	13,100	13,605	(0.07)	1	650	9M
1396/12/20	13,076	13,076	13,899	13,614	(1.09)	15	8K	111M
1396/12/19	13,433	13,433	13,433	13,764	(0.09)	1	1K	17M
1396/12/16	13,231	13,230	13,231	13,776	(1.08)	6	7K	99M
1396/12/15	13,244	13,244	14,000	13,926	(0.11)	9	1K	19M
1396/12/14	13,667	13,667	14,000	13,941	(3.09)	4	22K	306M
1396/12/13	14,150	14,000	14,299	14,386	(0.23)	5	4K	63M
1396/12/12	13,699	13,699	13,699	14,419	(0.01)	1	39	534K
1396/12/08	13,719	13,719	13,719	14,420	(0.15)	1	1K	14M
1396/12/07	13,820	13,801	13,820	14,441	(0.35)	5	3K	36M
1396/12/06	13,800	13,800	14,990	14,492	0.12	4	1K	21M
1396/12/05	13,773	13,768	13,773	14,475	(0.11)	7	758	10M
1396/12/02	13,776	13,776	13,776	14,491	(0.02)	1	150	2M
1396/11/30	14,999	14,999	14,999	14,494	0.01	1	72	1M
1396/11/25	13,832	13,832	13,832	14,493	(0.02)	1	160	2M
1396/11/24	13,850	13,850	13,850	14,496	(0.15)	1	1K	16M
1396/11/23	13,833	13,833	13,833	14,518	(0.27)	3	2K	25M
1396/11/18	14,000	14,000	14,000	14,557	(0.39)	2	3K	44M
1396/11/17	13,887	13,887	14,100	14,614	(0.02)	3	186	3M
1396/11/16	14,001	14,001	14,370	14,617	(0.81)	11	7K	106M
1396/11/14	14,550	14,550	15,428	14,737	0.29	11	21K	309M
1396/11/11	13,967	13,966	13,967	14,695	(0.04)	2	293	4M
1396/11/09	14,769	14,700	14,769	14,701	0.10	11	7K	102M
1396/11/08	14,400	13,338	14,735	14,686	4.65	14	65K	951M
1396/11/07	13,420	13,420	13,420	14,034	(0.03)	1	240	3M
1396/11/03	14,399	14,399	14,400	14,038	1.11	5	11K	154M
1396/11/02	13,650	13,650	13,650	13,884	(0.01)	2	151	2M
1396/11/01	13,900	13,500	13,900	13,885	(0.21)	5	3K	35M
1396/10/30	13,500	13,278	14,000	13,914	(0.44)	6	4K	49M
1396/10/24	13,400	13,400	13,400	13,976	(0.01)	1	145	2M
1396/10/23	13,512	13,402	14,100	13,978	(0.91)	5	7K	97M
1396/10/20	13,451	13,451	13,520	14,107	(0.3)	2	2K	32M
1396/10/19	13,473	13,473	13,473	14,150	(0.2)	1	1K	19M
1396/10/18	14,000	13,751	14,389	14,178	(0.13)	4	4K	53M
1396/10/17	14,794	14,400	14,794	14,197	0.75	14	7K	101M
1396/10/16	13,453	13,453	13,467	14,091	(0.49)	5	4K	48M
1396/10/13	13,456	13,456	13,456	14,161	(0.02)	1	144	2M
1396/10/12	14,790	14,790	14,793	14,164	0.28	3	2K	30M
1396/10/11	14,000	14,000	14,000	14,124	(0.02)	2	747	10M
1396/10/10	13,860	13,860	13,860	14,127	(3.17)	8	22K	300M
1396/10/09	13,905	13,905	13,905	14,589	(0.31)	3	2K	29M
1396/10/04	13,938	13,938	14,500	14,634	(0.25)	6	6K	94M
1396/10/03	13,950	13,941	13,955	14,670	(0.03)	4	168	2M
1396/10/02	14,000	13,950	14,000	14,674	(0.01)	2	120	2M
1396/09/28	15,031	14,000	15,031	14,676	(0.3)	9	2K	32M
1396/09/27	14,036	14,036	14,722	14,720	4.99	28	65K	960M
1396/09/26	13,504	13,504	13,504	14,021	(0.01)	2	100	1M
1396/09/25	13,901	13,901	14,596	14,022	0.87	13	7K	98M
1396/09/22	13,700	13,500	13,951	13,901	(0.36)	6	6K	84M
1396/09/21	13,500	13,500	13,500	13,951	(0.09)	2	1K	14M
1396/09/19	13,450	13,300	13,450	13,964	(0.26)	4	2K	25M
1396/09/14	13,998	13,998	14,000	14,000	(1.1)	3	42K	582M
1396/09/12	13,500	13,500	13,503	14,156	(0.18)	10	1K	18M
1396/09/08	13,517	13,517	13,517	14,181	(0.32)	7	2K	31M
1396/09/04	14,379	14,000	14,379	14,227	(0.18)	5	5K	64M
1396/09/01	14,549	14,549	14,681	14,252	1.93	11	16K	229M
1396/08/30	13,900	13,900	14,000	13,982	(0.04)	3	21K	298M
1396/08/27	13,989	13,850	14,000	13,988	(0.05)	5	13K	186M
1396/08/24	13,506	13,506	13,506	13,995	(1.55)	11	11K	145M
1396/08/23	14,310	14,310	14,310	14,216	0.0	1	100	1M
1396/08/22	13,580	13,580	13,581	14,216	(0.55)	6	4K	51M
1396/08/21	13,745	13,745	13,746	14,294	(1.2)	11	8K	114M
1396/08/20	13,798	13,797	13,798	14,468	(0.32)	2	2K	31M
1396/08/17	13,849	13,849	14,500	14,515	(0.41)	7	10K	151M
1396/08/16	14,499	13,849	14,499	14,575	(0.01)	2	161	2M
1396/08/15	13,915	13,915	13,920	14,577	(0.48)	7	3K	45M
1396/08/13	14,000	14,000	14,000	14,647	(0.11)	3	819	11M
1396/08/10	13,948	13,947	13,948	14,663	(0.11)	7	799	11M
1396/08/09	14,680	14,450	14,690	14,679	3.60	4	43K	627M
1396/08/08	14,400	14,300	14,682	14,169	1.33	19	17K	242M
1396/08/07	13,333	13,302	13,333	13,983	(0.12)	5	901	12M
1396/08/06	13,372	13,365	13,600	14,000	(0.14)	8	1K	14M
1396/08/03	13,510	13,510	13,611	14,019	(0.01)	2	151	2M
1396/08/02	13,362	13,362	13,777	14,021	(0.18)	13	1K	19M
1396/08/01	13,365	13,364	13,373	14,046	(0.13)	3	937	13M
1396/07/30	13,369	13,368	13,382	14,064	(0.05)	3	344	5M
1396/07/29	13,647	13,647	14,599	14,071	(0.11)	4	2K	28M
1396/07/26	13,571	13,571	13,571	14,086	(0.06)	3	622	8M
1396/07/25	14,795	14,000	14,795	14,095	0.0	4	1K	18M
1396/07/24	13,540	13,540	14,938	14,095	(0.93)	12	8K	113M
1396/07/23	14,400	14,349	14,400	14,227	0.01	2	292	4M
1396/07/22	14,350	14,350	14,350	14,226	0.01	1	692	10M
1396/07/19	14,043	13,540	14,043	14,224	(0.14)	7	1K	16M
1396/07/18	14,260	14,240	14,260	14,244	(4.93)	15	43K	606M
1396/07/17	14,565	14,565	15,200	14,983	(2.27)	18	17K	243M
1396/07/16	15,030	14,902	15,576	15,331	3.34	55	30K	467M
1396/07/15	14,835	14,835	14,835	14,835	5.00	55	89K	1B
1396/07/12	14,796	14,796	14,796	14,129	0.26	3	2K	28M
1396/07/11	14,779	14,779	14,779	14,092	0.11	4	832	12M
1396/07/10	14,755	14,755	14,755	14,076	0.16	4	1K	17M
1396/07/05	14,749	14,749	14,749	14,053	0.04	4	307	5M
1396/07/04	14,630	14,630	14,630	14,047	0.81	9	6K	87M
1396/07/03	14,483	14,483	14,483	13,934	1.01	12	7K	108M
1396/07/02	14,458	14,458	14,458	13,794	0.17	3	1K	18M
1396/07/01	14,348	14,348	14,348	13,770	0.77	3	6K	81M
1396/06/29	14,340	14,340	14,340	13,665	0.05	2	401	6M
1396/06/28	14,338	14,338	14,338	13,658	0.01	2	101	1M
1396/06/27	14,337	14,337	14,337	13,656	0.01	1	50	717K
1396/06/26	14,316	14,316	14,316	13,655	0.15	4	1K	16M
1396/06/25	14,309	14,309	14,309	13,635	0.05	1	395	6M
1396/06/22	14,302	14,302	14,302	13,628	0.05	2	389	6M
1396/06/21	14,302	14,302	14,302	13,621	0.0	1	10	143K
1396/06/20	14,295	14,295	14,295	13,621	0.04	3	315	5M
1396/06/19	14,266	14,266	14,266	13,615	0.21	2	2K	22M
1396/06/15	14,266	14,266	14,266	13,587	0.0	1	10	143K
1396/06/14	14,247	14,247	14,247	13,587	0.13	1	1K	14M
1396/06/13	14,245	14,245	14,245	13,569	0.01	1	100	1M
1396/06/12	14,000	14,000	14,149	13,567	0.68	7	6K	90M
1396/06/11	13,996	13,996	13,996	13,476	1.10	7	8K	115M
1396/06/08	13,899	13,899	13,899	13,330	0.69	11	5K	73M
1396/06/07	13,700	13,700	13,861	13,238	0.28	6	2K	30M
1396/06/06	13,200	12,701	13,207	13,201	(0.05)	3	2K	31M
1396/06/04	12,621	12,621	12,621	13,207	(0.25)	1	2K	25M
1396/06/01	13,004	13,004	13,103	13,240	(0.02)	2	360	5M
1396/05/30	13,242	13,241	13,902	13,242	0.02	4	7K	97M
1396/05/29	13,580	13,580	13,762	13,240	1.01	7	10K	136M
1396/05/28	13,380	13,380	13,564	13,107	1.46	8	14K	185M
1396/05/25	12,309	12,309	12,800	12,919	(0.15)	41	2K	22M
1396/05/24	12,326	12,326	12,326	12,939	(0.02)	1	112	1M
1396/05/23	13,000	12,671	13,000	12,941	(2.32)	11	30K	388M
1396/05/22	13,800	12,800	13,800	13,248	(1.48)	13	20K	260M
1396/05/21	13,870	13,870	13,870	13,447	0.03	2	373	5M
1396/05/17	13,700	12,979	13,700	13,443	(1.6)	18	30K	402M
1396/05/16	13,700	13,500	13,800	13,662	0.10	13	5K	74M
1396/05/15	13,999	13,999	14,003	13,648	0.07	6	1K	14M
1396/05/11	13,630	13,630	13,800	13,638	0.04	11	2K	29M
1396/05/10	13,325	13,325	13,349	13,632	(0.14)	2	2K	29M
1396/05/09	13,700	13,401	13,700	13,651	(0.34)	8	6K	85M
1396/05/08	13,302	13,301	14,380	13,697	0.01	8	5K	69M
1396/05/07	13,301	13,200	13,400	13,696	(1.37)	17	12K	154M
1396/04/20	14,900	14,890	15,000	14,786	2.36	9	24K	355M
1396/04/19	14,441	14,304	14,996	14,445	(0.1)	10	18K	262M
1396/04/18	14,400	14,065	14,400	14,459	(0.15)	14	3K	39M
1396/04/17	14,055	14,055	14,450	14,480	(0.42)	7	5K	65M
1396/04/14	14,500	14,102	14,500	14,541	(0.22)	13	3K	41M
1396/04/13	14,999	14,063	14,999	14,573	(0.16)	12	2K	31M
1396/04/12	14,061	14,061	14,301	14,596	(0.33)	4	3K	47M
1396/04/11	14,623	14,600	14,623	14,644	(0.04)	8	4K	63M
1396/04/10	14,700	14,610	14,700	14,650	(0.01)	4	2K	24M
1396/04/07	14,591	14,252	15,400	14,651	(0.54)	17	19K	277M
1396/04/04	14,601	14,319	14,700	14,730	(0.05)	5	2K	26M
1396/04/03	14,255	14,255	14,700	14,738	(0.07)	9	7K	101M
1396/03/31	14,691	14,691	14,691	14,749	(0.03)	1	2K	37M
1396/03/30	14,201	14,201	14,600	14,754	(0.07)	7	2K	25M
1396/03/29	14,764	14,764	14,764	14,764	0.0	1	100	1M
1396/03/28	14,200	14,200	14,200	14,764	(0.04)	1	328	5M
1396/03/27	14,100	14,100	14,211	14,770	(0.05)	3	400	6M
1396/03/24	14,101	14,101	14,980	14,777	0.0	7	518	8M
1396/03/23	14,151	14,151	14,151	14,777	(0.21)	2	2K	22M
1396/03/22	14,250	14,250	14,300	14,808	(0.36)	2	3K	44M
1396/03/21	14,980	14,980	14,980	14,862	0.0	1	131	2M
1396/03/20	14,400	14,400	14,506	14,862	(0.66)	9	7K	97M
1396/03/17	14,280	14,280	14,516	14,961	(0.31)	13	3K	44M
1396/03/16	14,700	14,700	15,001	15,008	(0.12)	12	10K	149M
1396/03/13	14,710	14,601	14,710	15,026	(0.07)	3	1K	16M
1396/03/10	15,760	15,400	15,769	15,037	0.12	4	1K	22M
1396/03/09	15,689	15,000	15,689	15,019	0.52	20	18K	276M
1396/03/08	13,816	13,816	15,086	14,942	3.99	45	65K	975M
1396/03/07	14,539	14,006	14,539	14,368	(0.08)	5	1K	19M
1396/03/06	14,549	14,000	14,549	14,380	(0.28)	5	4K	50M
1396/03/03	13,901	13,901	14,000	14,421	(0.08)	2	1K	14M
1396/03/02	14,797	13,903	14,797	14,433	(0.03)	3	460	6M
1396/03/01	14,037	13,721	14,500	14,437	(0.04)	7	1K	15M
1396/02/31	15,024	14,400	15,159	14,443	0.03	5	399	6M
1396/02/30	14,854	14,022	14,854	14,438	2.06	19	15K	223M
1396/02/27	14,150	14,150	14,600	14,147	1.74	23	13K	187M
1396/01/27	13,703	13,703	13,703	13,905	(0.08)	1	2K	26M
1396/01/26	13,600	13,600	14,400	13,916	(0.48)	8	9K	126M
1396/01/23	13,901	13,680	14,699	13,983	(1.19)	32	17K	232M
1396/01/21	14,848	13,678	14,849	14,152	(0.83)	24	16K	217M
1396/01/20	14,690	14,620	14,690	14,270	0.02	3	300	4M
1396/01/19	14,600	13,712	14,740	14,267	0.10	12	4K	64M
1396/01/15	14,400	14,400	14,498	14,253	0.17	10	4K	53M
1396/01/14	14,400	14,400	14,498	14,229	0.04	3	1K	16M
1396/01/09	14,700	13,700	14,700	14,223	(0.13)	3	1K	17M
1396/01/08	14,450	14,450	14,950	14,242	0.02	2	200	3M
1396/01/07	13,531	13,530	14,947	14,239	0.02	7	834	12M
1396/01/06	14,300	14,300	14,921	14,236	0.18	9	2K	24M
1396/01/05	14,299	14,299	14,299	14,211	0.0	1	200	3M
1395/12/28	13,990	13,990	14,252	14,211	4.69	39	90K	1B
1395/12/25	13,114	13,035	13,996	13,574	(0.57)	8	5K	63M
1395/12/24	13,680	13,116	13,680	13,652	(0.18)	3	2K	21M
1395/12/23	13,200	13,200	13,999	13,676	0.02	3	715	10M
1395/12/22	14,000	14,000	14,000	13,673	0.03	4	406	6M
1395/12/21	13,119	13,119	13,119	13,669	(0.01)	1	90	1M
1395/12/18	13,221	13,221	13,684	13,670	(0.1)	4	8K	107M
1395/12/17	13,160	13,160	13,501	13,684	(0.25)	7	4K	52M
1395/12/16	13,500	13,500	13,500	13,718	(0.01)	1	370	5M
1395/12/15	14,000	13,216	14,000	13,720	(0.01)	3	279	4M
1395/12/14	13,800	13,300	13,800	13,722	(0.67)	14	11K	144M
1395/12/11	13,700	13,250	14,299	13,814	0.72	22	21K	295M
1395/12/10	13,600	13,231	14,300	13,715	0.04	15	19K	261M
1395/12/08	13,225	13,187	14,300	13,710	(0.12)	7	1K	18M
1395/12/07	13,300	13,300	13,650	13,727	(0.09)	6	3K	35M
1395/12/04	14,398	13,800	14,398	13,739	0.04	3	600	8M
1395/12/03	14,037	13,261	14,300	13,734	(0.07)	8	3K	40M
1395/12/02	13,699	13,400	14,029	13,744	2.87	28	28K	383M
1395/12/01	13,200	13,200	13,698	13,361	(0.07)	8	3K	46M
1395/11/30	13,201	13,002	13,700	13,371	0.84	38	39K	522M
1395/11/27	13,160	13,120	13,230	13,259	(0.73)	5	17K	227M
1395/11/26	13,500	13,500	13,895	13,357	0.74	16	10K	142M
1395/11/25	13,200	13,200	13,800	13,259	0.02	6	440	6M
1395/11/24	13,600	13,077	13,600	13,257	0.0	7	1K	16M
1395/11/23	13,010	13,003	13,700	13,257	(0.05)	3	1K	14M
1395/11/20	13,015	13,015	13,929	13,263	(0.04)	6	1K	16M
1395/11/19	13,020	13,020	13,935	13,268	(0.08)	13	5K	61M
1395/11/18	13,000	13,000	14,180	13,279	(1.68)	12	18K	236M
1395/11/17	13,118	13,117	14,110	13,506	(1.92)	13	16K	206M
1395/11/16	13,119	13,119	14,440	13,771	(0.28)	16	5K	69M
1395/11/13	13,196	13,191	13,870	13,809	(0.54)	13	8K	107M
1395/11/12	13,590	13,361	13,590	13,884	(0.65)	17	6K	75M
1395/11/11	14,190	13,500	14,190	13,975	(1.12)	25	9K	128M
1395/11/10	14,410	13,727	15,000	14,133	(2.19)	96	72K	1B
1395/11/09	14,302	14,019	14,757	14,449	(2.08)	37	14K	203M
1395/11/06	15,024	14,120	15,478	14,756	0.06	49	15K	218M
1395/11/05	14,700	14,501	14,763	14,747	4.89	79	75K	1B
1395/11/04	13,662	13,662	14,091	14,060	4.77	25	37K	521M
1395/11/03	13,430	13,001	13,493	13,420	4.43	47	53K	709M
1395/11/02	13,000	12,320	13,200	12,851	(0.89)	16	14K	179M
1395/10/29	13,150	12,883	13,500	12,967	(1.39)	30	33K	423M
1395/10/28	13,661	13,200	13,662	13,150	1.06	23	24K	313M
1395/10/27	13,200	13,100	13,591	13,012	0.53	26	6K	82M
1395/10/26	13,050	13,049	13,099	12,944	0.02	4	604	8M
1395/10/25	13,200	12,827	13,200	12,942	(0.08)	15	6K	77M
1395/10/22	13,200	12,801	13,200	12,953	(0.12)	17	10K	127M
1395/10/20	12,541	12,541	13,440	12,969	(1.18)	20	15K	197M
1395/10/19	13,200	12,570	13,750	13,124	(0.28)	14	5K	64M
1395/10/18	13,999	13,100	13,999	13,161	(4.55)	49	107K	1B
1395/10/15	14,100	13,600	14,268	13,789	1.45	8	13K	179M
1395/10/14	14,439	13,297	14,439	13,592	(2.89)	22	22K	288M
1395/10/13	14,562	13,980	14,562	13,996	0.92	21	15K	206M
1395/10/12	13,051	12,801	14,123	13,869	3.11	78	92K	1B
1395/10/11	13,421	13,290	13,421	13,451	(3.85)	37	28K	368M
1395/10/08	14,899	13,552	14,899	13,989	(1.93)	27	16K	217M
1395/10/07	15,500	14,225	15,500	14,265	(4.73)	62	41K	580M
1395/10/06	14,940	14,700	14,989	14,973	4.88	151	121K	2B
1395/10/05	14,276	14,276	14,276	14,276	4.99	39	111K	2B
1395/10/04	13,645	13,645	13,645	13,597	4.62	15	36K	486M
1395/10/01	14,000	12,995	14,000	12,996	(4.99)	47	104K	1B
1395/09/30	13,422	13,209	13,422	13,678	(1.63)	9	11K	147M
1395/09/29	13,904	13,904	13,906	13,904	(4.99)	19	42K	588M
1395/09/24	14,879	13,920	14,879	14,635	(0.06)	6	723	10M
1395/09/23	14,120	14,120	14,200	14,644	(0.33)	3	3K	46M
1395/09/22	14,317	14,044	14,888	14,693	(0.61)	7	7K	98M
1395/09/21	14,317	14,317	14,320	14,783	(1.9)	29	13K	180M
1395/09/20	14,413	14,413	14,413	15,070	(0.67)	7	4K	63M
1395/09/16	14,603	14,602	14,640	15,171	(0.5)	13	4K	56M
1395/09/15	14,800	14,600	14,905	15,248	(0.77)	13	6K	87M
1395/09/14	14,807	14,807	14,906	15,366	(1.41)	11	10K	149M
1395/09/13	14,917	14,917	15,750	15,586	(0.74)	12	5K	80M
1395/09/09	14,962	14,962	15,000	15,702	(0.29)	2	2K	27M
1395/09/07	15,400	15,326	15,405	15,747	(2.39)	12	16K	247M
1395/09/01	15,328	15,328	15,328	16,132	(0.01)	1	62	950K
1395/08/29	15,900	15,900	15,900	16,134	0.0	1	61	970K
1395/08/25	15,447	15,447	16,000	16,134	(0.77)	15	5K	74M
1395/08/24	15,463	15,463	15,463	16,260	(0.1)	3	595	9M
1395/08/22	15,486	15,486	16,000	16,276	(0.15)	4	2K	38M
1395/08/19	15,487	15,487	15,487	16,301	(0.01)	1	20	310K
1395/08/18	15,493	15,493	15,493	16,302	(0.03)	2	181	3M
1395/08/17	15,700	15,501	15,700	16,307	(0.06)	4	399	6M
1395/08/16	15,690	15,690	15,701	16,316	(1.2)	8	7K	116M
1395/08/11	15,742	15,742	15,742	16,515	(0.02)	1	100	2M
1395/08/10	15,990	15,741	15,990	16,518	(0.3)	15	2K	37M
1395/08/09	15,801	15,801	16,580	16,568	(0.07)	5	712	11M
1395/08/05	15,780	15,780	15,801	16,580	(0.13)	2	740	12M
1395/08/03	16,060	16,053	16,100	16,602	(1.75)	11	10K	156M
1395/08/02	16,848	16,848	16,860	16,897	(4.72)	32	26K	440M
1395/08/01	17,181	17,181	17,181	17,734	(1.94)	15	11K	184M
1395/07/28	17,188	17,188	17,188	18,085	(0.04)	2	220	4M
1395/07/27	17,191	17,191	17,191	18,092	(0.02)	1	100	2M
1395/07/26	17,519	17,519	17,519	18,095	(1.88)	10	10K	178M
1395/07/24	17,526	17,526	17,526	18,441	(0.04)	1	211	4M
1395/07/19	17,690	17,690	17,690	18,448	(0.93)	5	5K	88M
1395/07/18	17,693	17,693	17,693	18,621	(0.02)	1	100	2M
1395/07/12	17,716	17,716	17,716	18,624	(0.13)	1	700	12M
1395/07/11	17,800	17,800	17,800	18,648	(0.47)	2	2K	44M
1395/07/07	17,803	17,803	17,803	18,736	(0.02)	1	80	1M
1395/07/04	17,820	17,820	17,820	18,739	(0.1)	1	500	9M
1395/06/31	17,823	17,823	17,823	18,757	(0.02)	1	100	2M
1395/06/27	17,827	17,827	17,827	18,761	(0.02)	1	100	2M
1395/06/21	17,827	17,827	17,827	18,765	0.0	1	1	18K
1395/06/15	17,829	17,829	17,829	18,765	(0.01)	1	57	1M
1395/06/13	17,841	17,841	17,841	18,767	(0.06)	1	352	6M
1395/06/10	18,144	18,144	18,145	18,779	(1.67)	21	10K	189M
1395/06/09	19,184	18,000	19,184	19,098	4.53	65	93K	2B
1395/06/08	18,271	18,271	18,271	18,271	5.00	52	32K	587M
1395/06/07	17,401	17,401	17,401	17,401	5.00	32	34K	585M
1395/06/06	16,902	16,902	16,902	16,573	2.95	14	18K	310M
1395/06/03	16,798	16,798	16,798	16,098	0.62	4	4K	68M
1395/06/02	16,741	16,741	16,741	15,999	0.34	4	2K	38M
1395/06/01	16,693	16,693	16,693	15,944	0.28	3	2K	31M
1395/05/31	16,336	16,336	16,336	15,899	2.19	10	14K	232M
1395/05/30	16,150	16,150	16,150	15,559	1.16	9	8K	122M
1395/05/27	16,084	16,084	16,084	15,381	0.40	2	3K	43M
1395/05/26	16,045	16,045	16,045	15,319	0.25	5	2K	26M
1395/05/25	16,035	16,035	16,035	15,281	0.06	6	408	7M
1395/05/24	16,009	16,009	16,009	15,272	0.16	2	1K	18M
1395/05/23	15,948	15,948	15,948	15,247	0.38	5	3K	40M
1395/05/20	15,881	15,881	15,881	15,189	0.42	4	3K	46M
1395/05/19	15,593	15,593	15,593	15,125	1.84	12	13K	196M
1395/05/18	15,400	14,351	15,450	14,851	0.84	13	8K	124M
1395/05/17	14,900	14,900	15,400	14,727	0.35	12	7K	99M
1395/05/16	14,600	14,400	14,800	14,675	(0.03)	3	2K	29M
1395/05/13	14,680	14,203	14,799	14,679	(0.01)	5	653	10M
1395/05/12	14,490	14,490	14,948	14,680	0.24	10	8K	123M
1395/05/11	13,983	13,983	14,000	14,645	(0.48)	9	3K	47M
1395/05/10	14,090	14,066	14,090	14,716	(0.59)	4	4K	56M
1395/05/06	14,338	14,237	14,912	14,803	(1.22)	18	9K	128M
1395/05/05	15,172	14,390	15,172	14,986	0.01	8	1K	19M
1395/05/04	15,000	14,388	15,020	14,985	(1.06)	13	9K	133M
1395/05/03	14,550	14,451	14,739	15,145	(0.43)	10	3K	44M
1395/05/02	14,482	14,482	14,550	15,211	(0.21)	10	1K	21M
1395/04/30	15,300	15,300	15,300	15,243	0.0	1	269	4M
1395/04/29	15,390	15,000	15,400	15,243	0.03	6	2K	25M
1395/04/22	16,200	15,450	16,263	16,138	(0.77)	14	7K	110M
1395/04/21	16,560	15,732	16,560	16,263	(1.79)	11	11K	167M
1395/04/20	16,062	16,061	16,501	16,560	(1.09)	16	8K	129M
1395/04/19	16,491	16,491	18,225	16,742	(3.55)	61	72K	1B
1395/04/15	16,949	16,949	16,949	17,358	(2.71)	12	15K	247M
1395/04/14	17,316	17,316	17,316	17,841	(2.12)	6	11K	197M
1395/04/13	17,323	17,323	17,323	18,227	(0.04)	1	200	3M
1395/04/12	17,649	17,649	17,649	18,234	(1.85)	7	10K	176M
1395/04/09	17,850	17,850	17,850	18,577	(1.13)	7	6K	101M
1395/04/08	18,218	18,218	18,218	18,789	(2.02)	12	10K	185M
1395/04/06	18,530	18,530	18,530	19,176	(1.69)	3	8K	157M
1395/04/05	18,908	18,908	18,908	19,505	(2.0)	4	10K	190M
1395/04/02	19,322	19,322	19,322	19,903	(2.14)	4	10K	194M
1395/03/30	19,332	19,332	19,332	20,338	(0.05)	3	243	5M
1395/03/29	20,244	20,244	20,244	20,349	(4.51)	11	21K	428M
1395/03/26	21,371	20,000	21,371	21,309	4.69	79	118K	3B
1395/03/25	20,746	20,746	20,746	20,354	3.01	7	18K	366M
1395/03/24	19,759	19,759	19,759	19,759	4.99	14	34K	672M
1395/03/23	18,819	18,819	18,819	18,819	5.00	20	31K	593M
1395/03/22	17,923	17,923	17,923	17,923	5.00	6	33K	589M
1395/03/19	17,913	17,913	17,913	17,070	0.06	3	382	7M
1395/03/18	17,060	17,060	17,060	17,060	5.00	29	34K	579M
1395/03/17	16,248	16,248	16,248	16,248	5.00	87	136K	2B
1395/03/16	15,475	15,475	15,475	15,475	4.99	28	37K	575M
1395/03/12	15,474	15,474	15,474	14,739	0.01	3	26	402K
1395/03/11	15,367	15,367	15,367	14,738	0.70	4	5K	76M
1395/03/10	15,261	15,261	15,261	14,636	0.69	7	5K	75M
1395/03/09	14,862	14,862	14,862	14,535	2.68	21	19K	283M
1395/03/08	14,819	14,819	14,819	14,155	0.29	5	2K	30M
1395/03/05	14,695	14,695	14,695	14,114	0.84	3	6K	89M
1395/03/04	14,695	14,695	14,695	13,996	0.0	2	2	29K
1395/03/03	14,654	14,654	14,654	13,996	0.28	5	2K	29M
1395/03/01	14,652	14,652	14,652	13,957	0.01	2	128	2M
1395/02/29	14,647	14,647	14,647	13,955	0.04	1	235	3M
1395/02/28	14,647	14,647	14,647	13,950	0.0	2	10	146K
1395/02/27	14,645	14,645	14,645	13,950	0.01	2	114	2M
1395/02/26	14,605	14,605	14,605	13,948	0.27	3	2K	29M
1395/02/25	14,605	14,605	14,605	13,910	0.0	1	1	15K
1395/02/22	14,544	14,544	14,544	13,910	0.42	3	3K	44M
1395/02/21	14,544	14,544	14,544	13,852	0.0	2	2	29K
1395/02/20	14,456	14,456	14,456	13,852	0.61	3	4K	64M
1395/02/19	14,442	14,442	14,442	13,768	0.09	2	701	10M
1395/02/18	14,442	14,442	14,442	13,755	0.0	1	1	14K
1395/02/14	14,336	14,336	14,336	13,755	0.74	5	6K	82M
1395/02/13	13,685	13,685	13,685	13,654	4.76	8	37K	502M
1395/02/12	13,669	13,669	13,669	13,034	0.12	2	899	12M
1395/02/11	13,634	13,634	13,634	13,019	0.26	5	2K	27M
1395/02/08	13,624	13,624	13,624	12,985	0.07	2	520	7M
1395/02/07	13,603	13,603	13,603	12,976	0.15	4	1K	16M
1395/02/06	13,601	13,601	13,601	12,956	0.02	2	121	2M
1395/02/05	13,601	13,601	13,601	12,954	0.0	1	1	14K
1395/02/04	13,588	13,588	13,588	12,954	0.10	2	770	10M
1395/02/01	13,551	13,551	13,551	12,941	0.27	4	2K	29M
1395/01/31	13,551	13,551	13,551	12,906	0.0	1	1	14K
1395/01/30	13,551	13,551	13,551	12,906	0.0	1	1	14K
1395/01/29	13,540	13,540	13,540	12,906	0.08	2	577	8M
1395/01/28	13,535	13,535	13,535	12,896	0.04	2	289	4M
1395/01/25	13,488	13,488	13,488	12,891	0.35	3	3K	37M
1395/01/24	13,475	13,475	13,475	12,846	0.09	4	733	10M
1395/01/23	13,367	13,367	13,367	12,834	0.81	7	6K	85M
1395/01/22	13,314	13,314	13,314	12,731	0.40	9	3K	42M
1395/01/21	13,309	13,309	13,309	12,680	0.03	2	279	4M
1395/01/18	13,309	13,309	13,309	12,676	0.0	1	1	13K
1395/01/17	13,013	13,013	13,300	12,676	0.05	3	528	7M
1395/01/16	13,091	13,091	13,092	12,670	1.61	3	13K	170M
1395/01/15	12,414	12,414	12,513	12,469	(0.01)	3	2K	19M
1395/01/14	12,750	12,750	12,773	12,470	0.41	3	6K	74M
1395/01/11	12,750	12,750	12,750	12,419	0.02	1	260	3M
1395/01/10	12,440	12,140	12,500	12,417	0.79	4	31K	387M
1395/01/09	12,550	12,550	12,550	12,320	0.01	1	100	1M
1394/12/25	11,721	11,721	12,036	12,319	(0.15)	6	2K	25M
1394/12/24	12,053	12,053	12,150	12,337	(0.32)	5	6K	69M
1394/12/22	12,400	12,145	12,400	12,377	2.73	2	55K	681M
1394/12/18	12,048	12,048	12,048	12,048	0.0	1	96	1M
1394/12/16	11,700	11,545	12,759	12,048	(0.86)	9	8K	99M
1394/12/15	11,800	11,800	12,209	12,152	(0.11)	3	2K	19M
1394/12/12	11,800	11,800	11,800	12,165	(0.02)	2	340	4M
1394/12/11	12,150	12,150	12,200	12,168	0.0	4	3K	32M
1394/12/10	11,600	11,600	11,803	12,168	(0.17)	6	1K	17M
1394/12/05	11,584	11,584	12,802	12,189	(0.03)	4	471	6M
1394/12/04	12,719	12,663	12,719	12,193	0.65	11	6K	72M
1394/12/03	12,663	12,663	12,663	12,114	0.45	7	4K	47M
1394/12/02	12,660	12,659	12,660	12,060	0.02	3	118	1M
1394/12/01	12,649	12,000	12,649	12,058	0.0	3	3K	37M
1394/11/28	12,580	12,000	12,580	12,058	0.64	7	6K	69M
1394/11/27	12,546	12,546	12,546	11,981	0.27	5	2K	28M
1394/11/26	12,543	12,543	12,543	11,949	0.03	1	203	3M
1394/11/25	12,537	12,537	12,537	11,946	0.05	1	440	6M
1394/11/24	11,372	11,372	11,372	11,940	(0.25)	1	2K	23M
1394/11/21	12,508	11,381	12,508	11,970	(0.07)	5	3K	42M
1394/11/20	12,508	12,508	12,508	11,978	0.55	3	5K	58M
1394/11/19	12,439	12,439	12,439	11,913	0.56	2	5K	59M
1394/11/18	12,439	12,439	12,439	11,847	0.0	1	1	12K
1394/11/17	12,439	12,439	12,439	11,847	0.0	1	8	100K
1394/11/12	12,426	12,426	12,426	11,847	0.10	1	825	10M
1394/11/10	12,425	12,425	12,425	11,835	0.01	1	50	621K
1394/11/04	11,267	11,267	11,267	11,834	(0.07)	1	573	6M
1394/11/03	11,267	11,267	11,280	11,842	(0.14)	3	1K	14M
1394/10/29	11,280	11,280	11,280	11,859	(0.12)	1	1K	11M
1394/10/23	11,361	11,360	11,400	11,873	(0.7)	3	6K	71M
1394/10/21	11,980	11,389	11,980	11,957	(0.26)	4	3K	39M
1394/10/12	11,518	11,518	11,521	11,988	(1.12)	6	9K	107M
1394/10/05	11,552	11,552	11,552	12,124	(0.29)	2	2K	27M
1394/10/02	12,000	12,000	12,000	12,159	0.0	1	5	60K
1394/09/30	11,860	11,860	11,860	12,159	(2.6)	4	20K	238M
1394/09/29	12,125	12,125	12,125	12,484	(2.19)	4	17K	204M
1394/09/28	12,299	12,299	12,299	12,763	(1.41)	3	11K	134M
1394/09/22	12,402	12,402	12,402	12,946	(0.83)	2	6K	79M
1394/09/17	12,500	12,500	12,500	13,054	(0.51)	3	4K	50M
1394/09/15	12,721	12,721	12,721	13,121	(2.01)	6	15K	191M
1394/09/09	12,741	12,741	12,741	13,390	(0.16)	1	1K	15M
1394/09/07	12,800	12,800	12,800	13,411	(0.23)	5	2K	23M
1394/09/02	12,833	12,833	12,833	13,442	(0.49)	2	4K	46M
1394/08/24	12,837	12,837	12,837	13,508	(0.03)	1	207	3M
1394/08/20	12,840	12,840	12,840	13,512	(0.02)	1	163	2M
1394/08/19	12,936	12,936	12,936	13,515	(0.74)	5	5K	71M
1394/08/16	12,941	12,941	12,941	13,616	(0.04)	1	317	4M
1394/08/13	13,000	13,000	13,000	13,622	(0.38)	7	3K	37M
1394/08/11	13,083	13,083	13,083	13,674	(0.7)	5	5K	67M
1394/07/29	13,200	13,131	13,300	13,771	(0.37)	7	3K	39M
1394/07/28	13,142	13,142	14,200	13,822	0.22	2	3K	46M
1394/07/27	13,501	13,141	13,501	13,792	(0.25)	4	2K	29M
1394/07/26	13,168	13,168	13,168	13,826	(0.25)	2	2K	23M
1394/07/25	14,455	14,455	14,455	13,860	0.03	2	240	3M
1394/07/22	14,455	14,455	14,455	13,856	0.65	4	5K	68M
1394/07/21	13,001	13,001	14,357	13,767	0.68	12	8K	119M
1394/07/20	13,006	13,006	13,490	13,674	(0.12)	3	2K	30M
1394/07/19	13,703	13,019	13,703	13,690	(0.09)	2	927	12M
1394/07/15	13,034	13,034	13,034	13,703	(0.12)	1	910	12M
1394/07/14	13,080	13,080	13,080	13,720	(0.35)	3	3K	33M
1394/07/13	13,178	13,177	13,178	13,768	(0.74)	3	5K	70M
1394/07/12	13,227	13,227	13,227	13,870	(0.38)	2	3K	36M
1394/07/08	13,234	13,234	13,235	13,923	(0.05)	3	334	4M
1394/07/07	13,322	13,322	13,322	13,930	(0.66)	6	5K	63M
1394/07/06	13,340	13,340	13,434	14,023	(0.13)	4	948	13M
1394/07/05	13,377	13,377	13,377	14,041	(0.28)	3	2K	27M
1394/07/04	13,987	13,987	13,987	14,081	(0.01)	1	200	3M
1394/06/30	13,404	13,404	13,404	14,082	(0.19)	4	1K	18M
1394/06/28	13,434	13,434	13,434	14,109	(0.23)	1	2K	21M
1394/06/25	13,438	13,438	13,438	14,141	(0.03)	1	214	3M
1394/06/22	13,443	13,443	13,443	14,145	(0.04)	1	231	3M
1394/06/21	13,591	13,591	13,600	14,150	(1.09)	5	8K	104M
1394/06/18	13,655	13,619	13,655	14,306	(0.2)	3	1K	20M
1394/06/17	13,654	13,654	14,000	14,335	(0.26)	3	2K	27M
1394/06/16	13,700	13,700	14,000	14,372	(0.33)	3	3K	41M
1394/06/15	13,751	13,751	13,751	14,420	(0.37)	2	3K	35M
1394/06/11	13,783	13,783	13,783	14,474	(0.23)	1	2K	22M
1394/06/10	13,908	13,908	13,909	14,508	(0.9)	8	6K	84M
1394/06/09	14,222	14,221	14,222	14,640	(2.2)	8	15K	209M
1394/06/08	14,970	14,969	14,970	14,969	0.01	3	21K	314M
1394/06/07	14,227	14,227	14,227	14,968	(0.05)	1	328	5M
1394/06/04	15,606	14,972	15,606	14,975	(4.98)	29	45K	668M
1394/06/03	15,606	15,606	15,607	15,760	(4.06)	17	25K	388M
1394/06/02	15,471	15,471	17,090	16,427	0.87	12	8K	130M
1394/06/01	16,349	15,536	16,353	16,285	(0.42)	5	21K	344M
1394/05/31	16,350	16,350	16,350	16,353	0.0	3	5K	82M
1394/05/28	15,747	15,747	15,747	16,353	(1.34)	9	8K	124M
1394/05/27	16,027	16,027	16,027	16,575	(1.75)	7	10K	164M
1394/05/26	16,068	16,068	16,068	16,870	(0.25)	3	1K	24M
1394/05/25	16,500	16,122	16,500	16,913	(0.34)	9	2K	34M
1394/05/24	16,500	16,301	17,350	16,970	(0.57)	16	7K	119M
1394/05/21	16,620	16,511	17,269	17,068	3.78	43	39K	668M
1394/05/19	16,103	16,103	16,908	16,447	2.14	7	18K	308M
1394/05/18	16,197	16,197	16,198	16,103	4.38	14	29K	464M
1394/05/17	16,000	16,000	16,084	15,427	0.71	6	5K	79M
1394/05/14	14,980	14,980	15,687	15,319	2.54	15	25K	378M
1394/05/13	14,283	14,283	15,258	14,940	(0.63)	3	4K	59M
1394/05/12	15,000	14,401	15,000	15,034	(0.82)	13	6K	91M
1394/05/11	15,800	14,942	15,800	15,158	(3.62)	22	23K	346M
1394/05/10	16,502	14,932	16,502	15,728	0.07	24	17K	274M
1394/05/07	15,717	15,717	15,717	15,717	5.00	7	52K	824M
1394/05/06	14,969	14,969	14,969	14,969	4.99	27	61K	919M
1394/05/05	14,257	14,257	14,257	14,257	4.99	5	38K	547M
1394/05/04	14,239	14,239	14,239	13,579	0.13	1	1K	14M
1394/05/03	14,014	14,014	14,014	13,561	1.60	7	12K	169M
1394/04/31	13,787	13,000	13,787	13,347	1.64	12	14K	190M
1394/04/30	13,180	12,700	13,180	13,131	14.22	6	5K	71M
1394/04/22	12,991	12,991	12,991	12,396	0.19	1	2K	19M
1394/04/21	12,960	12,960	12,960	12,373	0.24	1	2K	26M
1394/04/15	12,927	12,927	12,927	12,343	0.25	1	2K	26M
1394/04/13	12,898	12,898	12,898	12,312	0.23	1	2K	24M
1394/04/10	12,861	12,861	12,861	12,284	0.29	2	2K	30M
1394/04/03	12,857	12,857	12,857	12,249	0.03	1	276	4M
1394/04/02	12,789	12,789	12,789	12,245	0.53	2	4K	57M
1394/03/31	12,708	12,708	12,708	12,180	0.64	7	5K	67M
1394/03/30	12,705	12,705	12,705	12,103	0.02	1	190	2M
1394/03/27	12,705	12,705	12,705	12,100	0.0	1	1	13K
1394/03/23	11,520	11,520	11,520	12,100	(0.21)	1	2K	20M
1394/03/20	11,567	11,567	11,567	12,126	(0.4)	1	3K	38M
1394/03/19	12,782	12,782	12,782	12,175	0.01	1	100	1M
1394/03/12	11,594	11,594	11,594	12,174	(0.25)	2	2K	23M
1394/03/06	11,597	11,597	11,597	12,204	(0.02)	1	223	3M
1394/03/04	11,628	11,628	11,628	12,207	(0.27)	2	2K	25M
1394/03/03	11,658	11,658	11,658	12,240	(0.25)	3	2K	24M
1394/03/02	11,678	11,678	11,678	12,271	(0.17)	3	1K	16M
1394/02/29	11,821	11,821	11,821	12,292	(0.17)	1	2K	21M
1394/02/27	11,823	11,823	11,823	12,313	(0.02)	1	144	2M
1394/02/23	11,828	11,828	11,828	12,315	(0.04)	1	437	5M
1394/02/22	11,832	11,832	11,832	12,320	(0.03)	2	349	4M
1394/02/21	11,832	11,832	11,832	12,324	(0.01)	1	72	852K
1394/02/20	11,856	11,856	11,856	12,325	(0.2)	4	2K	24M
1394/02/19	11,992	11,992	11,992	12,350	(1.13)	4	11K	136M
1394/02/16	12,164	12,164	13,168	12,491	(1.41)	6	14K	172M
1394/02/15	12,250	12,250	12,250	12,670	(0.71)	5	7K	85M
1394/02/08	12,500	12,500	12,500	12,760	(0.3)	1	5K	62M
1394/02/07	12,294	12,294	12,300	12,798	(0.06)	2	583	7M
1394/02/06	12,700	12,352	12,720	12,806	(0.11)	3	5K	58M
1394/02/05	12,350	12,350	12,350	12,820	(0.02)	1	250	3M
1394/02/01	12,750	12,750	12,750	12,823	(0.07)	1	4K	51M
1394/01/31	12,354	12,354	12,354	12,832	(0.28)	3	3K	34M
1394/01/30	12,385	12,385	12,385	12,868	(0.26)	4	2K	31M
1394/01/29	12,424	12,424	12,424	12,901	(0.31)	2	3K	37M
1394/01/26	13,380	13,380	13,400	12,941	0.11	2	1K	15M
1394/01/25	13,444	13,444	13,444	12,927	0.0	1	10	134K
1394/01/24	12,653	12,652	12,653	12,927	(1.91)	8	18K	229M
1394/01/23	12,711	12,711	12,711	13,179	(0.46)	4	4K	56M
1394/01/22	12,777	12,777	12,777	13,240	(0.04)	1	384	5M
1394/01/19	12,777	12,777	12,777	13,245	(0.01)	1	110	1M
1394/01/18	12,800	12,800	12,800	13,246	(0.11)	2	1K	16M
1394/01/17	12,800	12,768	12,800	13,261	(0.29)	19	3K	37M
1394/01/16	13,600	12,800	13,600	13,299	0.23	9	9K	126M
1394/01/15	13,490	13,490	13,600	13,268	1.37	10	14K	187M
1394/01/08	12,650	12,650	12,650	13,089	(0.02)	1	198	3M
1394/01/05	13,490	13,490	13,490	13,091	0.01	1	100	1M
1393/12/26	12,590	12,590	12,600	13,090	(0.18)	3	2K	22M
1393/12/24	12,623	12,623	13,490	13,114	(0.26)	12	8K	98M
1393/11/27	13,150	13,000	13,200	13,148	(0.02)	7	2K	30M
1393/11/26	12,751	12,751	13,000	13,151	(0.03)	2	731	9M
1393/11/25	12,702	12,702	13,400	13,155	(0.3)	6	16K	205M
1393/11/21	12,701	12,701	12,701	13,195	(0.11)	2	1K	15M
1393/11/20	12,700	12,700	12,700	13,209	(0.14)	2	2K	20M
1393/11/18	13,176	13,176	13,176	13,228	(0.04)	7	4K	54M
1393/11/15	13,175	13,175	13,175	13,233	(0.01)	4	374	5M
1393/11/12	13,172	13,172	13,238	13,234	(0.08)	12	8K	110M
1393/11/11	13,171	13,171	13,172	13,244	(0.02)	5	2K	25M
1393/11/08	13,171	13,171	13,171	13,247	(0.01)	2	656	9M
1393/11/06	13,171	13,171	13,171	13,248	(0.01)	2	546	7M
1393/11/04	13,182	13,170	13,182	13,249	(0.43)	4	19K	248M
1393/11/01	13,332	13,176	13,332	13,306	(0.21)	5	9K	118M
1393/10/30	13,331	13,331	13,331	13,334	0.0	2	3K	39M
1393/10/29	13,331	13,331	13,331	13,334	0.0	2	4K	58M
1393/10/28	13,331	13,331	13,331	13,334	(0.01)	4	12K	166M
1393/10/27	13,331	13,331	13,331	13,335	0.0	1	337	4M
1393/10/24	13,331	13,331	13,331	13,335	0.0	2	2K	26M
1393/10/23	13,331	13,331	13,331	13,335	0.0	2	3K	46M
1393/10/22	13,339	13,339	13,339	13,335	0.01	2	11K	143M
1393/10/21	13,336	13,336	13,560	13,334	0.01	3	2K	22M
1393/10/20	13,340	13,340	13,341	13,333	0.0	3	2K	22M
1393/10/17	13,335	13,335	13,335	13,333	0.0	2	2K	28M
1393/10/16	13,331	13,331	13,859	13,333	0.05	7	8K	105M
1393/10/15	13,323	13,323	13,330	13,327	0.0	7	6K	83M
1393/10/14	13,321	13,320	13,322	13,327	(0.02)	4	10K	133M
1393/10/13	13,303	13,303	13,771	13,329	0.66	6	8K	104M
1393/10/10	13,770	13,750	13,770	13,242	0.01	4	110	2M
1393/10/09	13,303	13,303	13,303	13,241	0.01	1	1K	13M
1393/10/07	13,320	13,303	13,320	13,240	0.03	3	2K	28M
1393/10/06	13,300	13,300	13,300	13,236	0.01	2	531	7M
1393/10/03	13,300	13,300	13,300	13,235	0.0	2	184	2M
1393/10/01	13,300	13,300	13,300	13,235	0.01	4	881	12M
1393/09/29	13,240	13,240	13,500	13,234	0.14	7	4K	59M
1393/09/26	13,216	13,216	13,239	13,216	0.01	2	6K	78M
1393/09/25	13,215	13,215	13,222	13,215	0.0	5	32K	421M
1393/09/24	13,200	13,171	13,394	13,215	(0.09)	13	12K	153M
1393/09/23	13,172	13,172	13,200	13,227	(0.53)	13	27K	355M
1393/09/19	13,171	13,171	13,300	13,297	(0.3)	5	51K	682M
1393/09/18	13,200	13,200	13,200	13,337	(0.28)	3	9K	122M
1393/09/17	13,500	13,300	13,500	13,374	(0.1)	5	7K	96M
1393/09/16	13,204	13,204	13,700	13,388	0.35	16	9K	127M
1393/09/15	13,171	13,171	13,897	13,341	(0.16)	16	39K	523M
1393/09/12	13,200	13,200	13,599	13,363	(0.51)	8	17K	230M
1393/09/11	13,172	13,172	13,599	13,431	(0.33)	10	8K	108M
1393/09/10	13,170	13,170	13,500	13,476	(0.19)	3	4K	54M
1393/09/08	13,501	13,500	13,700	13,502	0.0	6	3K	35M
1393/09/05	13,500	13,500	13,800	13,502	(1.31)	9	64K	865M
1393/09/04	13,500	13,500	13,500	13,681	(0.01)	1	400	5M
1393/09/03	13,500	13,351	13,876	13,683	(0.46)	7	12K	157M
1393/09/01	13,500	13,300	13,500	13,746	(0.14)	9	3K	43M
1393/08/27	13,885	13,201	13,885	13,765	1.52	11	38K	530M
1393/08/26	13,884	13,169	13,884	13,559	(0.07)	8	1K	19M
1393/08/25	13,998	13,301	13,998	13,569	(1.44)	21	19K	259M
1393/08/24	13,273	13,273	13,900	13,767	(0.43)	11	9K	129M
1393/08/21	14,200	13,424	14,290	13,826	(1.12)	18	16K	213M
1393/08/20	14,399	14,200	14,399	13,982	0.43	7	6K	81M
1393/08/19	13,350	13,350	14,457	13,922	0.13	8	4K	59M
1393/08/18	14,051	14,030	14,051	13,904	2.91	15	32K	444M
1393/08/17	13,171	13,171	13,979	13,511	(0.13)	5	2K	28M
1393/08/14	13,990	13,520	13,990	13,528	0.08	14	10K	134M
1393/08/11	14,028	13,980	14,028	13,517	0.20	4	2K	33M
1393/08/10	13,850	13,850	13,956	13,490	0.52	13	6K	82M
1393/08/07	13,429	13,200	13,429	13,420	3.93	26	53K	714M
1393/08/06	13,169	13,169	13,169	12,913	1.97	17	21K	281M
1393/08/04	13,027	13,027	13,027	12,663	1.09	2	12K	154M
1393/08/03	12,863	12,863	12,863	12,526	1.27	4	14K	177M
1393/07/30	12,858	12,858	12,858	12,369	0.04	1	396	5M
1393/07/29	12,856	12,856	12,856	12,364	0.02	1	200	3M
1393/07/28	12,853	12,853	12,853	12,362	0.02	1	307	4M
1393/07/26	12,807	12,807	12,807	12,359	0.36	4	4K	50M
1393/07/23	12,783	12,783	12,783	12,315	0.19	2	2K	26M
1393/07/22	12,775	12,775	12,775	12,292	0.07	2	680	9M
1393/07/19	12,768	12,768	12,768	12,284	0.06	2	603	8M
1393/07/16	12,660	12,660	12,660	12,277	0.85	2	9K	116M
1393/07/15	12,642	12,642	12,642	12,174	0.15	5	2K	20M
1393/07/12	12,594	12,594	12,594	12,156	0.38	1	4K	52M
1393/07/07	12,517	12,517	12,517	12,110	0.61	3	7K	84M
1393/07/06	12,460	12,460	12,460	12,036	0.46	1	5K	62M
1393/07/05	12,380	12,380	12,380	11,981	0.65	2	7K	87M
1393/07/02	12,260	12,260	12,260	11,904	0.98	2	11K	130M
1393/07/01	12,224	12,224	12,224	11,789	0.30	2	3K	39M
1393/06/31	12,105	12,105	12,105	11,754	0.98	4	11K	129M
1393/06/30	12,022	12,022	12,022	11,640	0.69	6	7K	90M
1393/06/26	11,945	11,945	11,945	11,560	0.64	1	7K	84M
1393/06/24	11,943	11,943	11,943	11,486	0.02	1	150	2M
1393/06/23	11,904	11,904	11,904	11,484	0.32	1	4K	42M
1393/06/19	11,894	11,894	11,894	11,447	0.09	2	927	11M
1393/06/18	11,872	11,872	11,872	11,437	0.18	1	2K	23M
1393/06/17	11,862	11,862	11,862	11,416	0.09	1	979	12M
1393/06/16	11,844	11,844	11,844	11,406	0.15	2	2K	19M
1393/06/12	11,832	11,832	11,832	11,389	0.11	2	1K	14M
1393/06/11	11,796	11,796	11,796	11,377	0.30	2	3K	39M
1393/06/08	11,792	11,792	11,792	11,343	0.04	1	375	4M
1393/06/05	11,787	11,787	11,787	11,339	0.04	1	500	6M
1393/06/04	11,745	11,745	11,745	11,334	0.35	3	4K	45M
1393/06/03	10,864	10,864	11,298	11,294	12.27	8	1K	14M
1393/06/02	10,461	10,461	10,461	10,060	0.01	1	100	1M
1393/06/01	10,434	10,434	10,434	10,059	0.26	2	3K	29M
1393/05/29	10,433	10,433	10,433	10,033	0.01	4	92	960K
1393/05/28	10,428	10,428	10,428	10,032	0.05	1	500	5M
1393/05/27	10,411	10,411	10,411	10,027	0.16	2	2K	18M
1393/05/26	10,407	10,407	10,407	10,011	0.04	1	396	4M
1393/05/22	10,391	10,391	10,391	10,007	0.15	1	2K	16M
1393/05/20	10,365	10,365	10,365	9,992	0.25	2	3K	28M
1393/05/19	10,349	10,349	10,349	9,967	0.16	1	2K	18M
1393/05/15	10,349	10,349	10,349	9,951	0.0	1	20	207K
1393/05/14	10,325	10,325	10,325	9,951	0.23	2	3K	26M
1393/05/13	10,323	10,323	10,323	9,928	0.02	1	228	2M
1393/05/06	10,323	10,323	10,323	9,926	0.0	1	1	10K
1393/05/05	10,298	10,298	10,298	9,926	0.24	18	3K	27M
1393/05/04	10,298	10,298	10,298	9,902	0.0	1	5	51K
1393/04/31	10,288	10,288	10,288	9,902	0.09	1	1K	10M
1393/04/23	10,979	10,550	11,155	10,793	0.62	11	10K	106M
1393/04/21	10,979	10,979	11,041	10,726	1.03	6	12K	136M
1393/04/18	10,800	10,570	10,800	10,617	(0.03)	5	3K	34M
1393/04/17	10,310	10,304	10,987	10,620	0.52	22	10K	106M
1393/04/16	10,650	10,301	10,650	10,565	(0.8)	10	12K	125M
1393/04/15	10,300	10,300	10,300	10,650	(0.02)	1	299	3M
1393/04/14	10,352	10,352	11,000	10,652	0.03	7	6K	63M
1393/04/11	10,550	10,146	10,972	10,649	0.94	13	23K	250M
1393/04/10	10,550	10,550	10,550	10,550	0.0	1	1K	11M
1393/04/09	10,550	10,550	10,550	10,550	0.0	1	1K	13M
1393/04/07	10,415	10,415	10,415	10,550	(2.75)	13	30K	311M
1393/04/04	10,803	10,418	10,803	10,848	(0.04)	5	2K	20M
1393/04/02	11,265	10,402	11,265	10,852	0.18	5	3K	30M
1393/04/01	10,500	10,500	10,500	10,832	0.0	2	57	598K
1393/03/31	10,830	10,400	11,189	10,832	0.04	4	1K	14M
1393/03/27	11,189	11,189	11,189	10,828	0.64	11	7K	77M
1393/03/26	11,177	11,177	11,177	10,759	0.10	2	1K	12M
1393/03/25	11,109	10,262	11,109	10,748	0.62	12	7K	80M
1393/03/24	10,939	10,939	10,939	10,682	1.55	8	17K	184M
1393/03/21	10,598	10,598	10,598	10,519	3.22	11	35K	370M
1393/03/20	10,583	10,583	10,583	10,191	0.15	1	2K	17M
1393/03/19	10,025	10,025	10,575	10,176	0.07	3	1K	11M
1393/03/17	10,000	10,000	10,000	10,169	0.0	1	123	1M
1393/03/12	10,100	10,100	10,513	10,169	0.59	12	8K	87M
1393/03/10	9,781	9,781	9,781	10,109	(0.78)	4	8K	82M
1393/03/07	9,950	9,950	9,951	10,188	(0.24)	5	4K	39M
1393/03/05	10,132	10,128	10,132	10,212	(3.19)	8	35K	351M
1393/03/04	10,549	10,549	10,550	10,549	(4.0)	20	188K	2B
1393/03/03	11,000	10,988	11,000	10,988	(3.99)	6	53K	582M
1393/02/30	11,126	11,124	11,126	11,445	(1.22)	7	13K	148M
1393/02/29	11,682	11,235	11,683	11,586	3.13	16	47K	548M
1393/02/28	11,399	11,000	11,400	11,234	(1.9)	13	26K	285M
1393/02/27	11,450	11,450	11,450	11,452	0.0	1	4K	42M
1393/02/24	11,016	11,016	11,018	11,452	(0.2)	5	2K	23M
1393/02/22	11,300	11,205	11,320	11,475	(0.22)	4	5K	61M
1393/02/21	11,300	11,300	11,899	11,500	(0.67)	13	15K	165M
1393/02/20	11,224	11,224	11,251	11,578	(0.05)	5	684	8M
1393/02/17	10,900	10,900	11,798	11,584	2.11	17	24K	282M
1393/02/16	11,112	11,112	11,300	11,345	(1.98)	26	22K	242M
1393/02/15	11,168	11,166	11,168	11,574	(0.49)	6	5K	59M
1393/02/14	11,073	11,073	11,699	11,631	0.84	22	83K	967M
1393/02/10	11,200	11,199	11,200	11,534	(1.12)	16	12K	136M
1393/02/09	11,600	11,250	11,660	11,665	(0.08)	4	11K	123M
1393/02/08	11,938	11,211	11,938	11,674	0.11	12	20K	237M
1393/02/07	11,290	11,277	11,700	11,661	(0.72)	11	17K	195M
1393/02/06	11,032	11,032	11,950	11,746	2.22	26	38K	450M
1393/02/03	11,155	11,155	11,161	11,491	(1.1)	14	12K	134M
1393/02/02	12,012	11,899	12,012	11,619	0.60	9	7K	82M
1393/02/01	10,750	10,716	11,608	11,550	3.48	17	47K	546M
1393/01/31	11,559	11,557	11,560	11,162	0.41	5	5K	52M
1393/01/30	11,310	10,981	11,394	11,116	(2.82)	21	34K	372M
1393/01/27	11,339	11,339	11,480	11,438	(3.16)	28	34K	391M
1393/01/26	11,509	11,509	11,509	11,811	(1.48)	3	16K	184M
1393/01/25	11,616	11,616	11,616	11,988	(0.92)	4	10K	116M
1393/01/24	11,801	11,801	11,801	12,099	(1.57)	3	17K	201M
1393/01/23	12,084	12,084	12,084	12,292	(2.34)	13	25K	307M
1393/01/20	12,850	12,147	12,850	12,587	(0.52)	6	13K	156M
1393/01/19	12,780	12,060	12,780	12,653	0.85	3	20K	258M
1393/01/18	12,143	12,143	12,144	12,546	(0.81)	15	9K	107M
1393/01/17	13,050	12,156	13,050	12,648	(0.09)	4	1K	15M
1393/01/11	12,800	12,800	12,841	12,660	0.22	8	7K	90M
1393/01/10	12,626	12,626	12,800	12,632	0.05	4	2K	22M
1393/01/09	12,626	12,626	12,800	12,626	0.0	3	1K	18M
1393/01/06	13,042	12,900	13,042	12,626	0.67	6	9K	115M
1393/01/05	12,041	12,041	12,041	12,542	0.0	2	38	458K
1392/12/28	12,044	12,044	12,044	12,542	(0.02)	1	200	2M
1392/12/27	12,580	12,580	12,580	12,544	3.70	5	40K	504M
1392/12/26	12,133	12,133	12,133	12,097	3.69	11	40K	485M
1392/12/25	11,722	11,722	11,722	11,667	3.50	17	38K	446M
1392/12/24	11,374	11,374	11,382	11,272	2.99	22	33K	370M
1392/12/21	10,873	10,873	11,292	10,945	(3.36)	11	36K	396M
1392/12/20	11,292	11,292	12,190	11,326	(3.71)	37	55K	620M
1392/12/19	11,760	11,760	11,830	11,762	(3.98)	37	65K	759M
1392/12/18	11,829	11,829	12,260	12,250	(0.58)	17	14K	165M
1392/12/17	12,315	12,315	12,450	12,321	(3.95)	55	55K	683M
1392/12/14	13,266	12,731	13,266	12,828	(3.27)	43	42K	535M
1392/12/13	13,266	13,003	13,268	13,261	3.94	128	144K	2B
1392/12/12	12,749	12,749	12,758	12,758	3.99	47	63K	804M
1392/12/11	12,240	12,227	12,600	12,268	(3.67)	27	90K	1B
1392/12/10	12,729	12,729	13,240	12,735	(3.95)	137	196K	2B
1392/12/07	13,248	13,248	13,700	13,259	(3.92)	97	261K	3B
1392/12/06	13,504	13,504	14,044	13,800	14.30	148	289K	4B
1392/11/30	12,467	12,467	12,467	12,073	0.71	1	8K	96M
1392/11/29	12,463	12,463	12,463	11,988	0.03	1	403	5M
1392/11/28	12,354	12,354	12,354	11,984	0.88	2	10K	119M
1392/11/27	12,292	12,292	12,292	11,879	0.50	4	5K	67M
1392/11/26	12,290	12,290	12,290	11,820	0.02	2	200	2M
1392/11/23	12,230	12,230	12,230	11,818	0.49	3	5K	65M
1392/11/21	11,760	11,760	11,760	11,760	4.00	2	44K	521M
1392/11/20	11,708	11,708	11,708	11,308	0.44	3	5K	56M
1392/11/19	11,668	11,668	11,668	11,258	0.34	6	4K	43M
1392/11/16	11,537	11,537	11,537	11,220	1.14	7	12K	142M
1392/11/08	11,524	11,524	11,524	11,094	0.12	3	1K	15M
1392/11/07	11,081	11,081	11,081	11,081	4.00	11	89K	990M
1392/11/06	10,742	10,742	10,742	10,655	3.16	5	34K	367M
1392/11/05	10,727	10,727	10,727	10,329	0.14	2	2K	16M
1392/11/01	10,647	10,647	10,647	10,315	0.75	4	8K	87M
1392/10/30	10,613	10,613	10,613	10,238	0.32	2	4K	38M
1392/10/28	10,567	10,567	10,567	10,205	0.43	3	5K	50M
1392/10/24	10,561	10,561	10,561	10,161	0.06	2	601	6M
1392/10/23	10,547	10,547	10,547	10,155	0.13	4	1K	14M
1392/10/22	10,142	10,142	10,142	10,142	4.00	6	43K	440M
1392/10/21	10,058	10,058	10,058	9,752	0.83	3	9K	90M
1392/10/18	10,053	10,053	10,053	9,672	0.05	1	530	5M
1392/10/16	10,011	10,011	10,011	9,667	0.43	2	5K	46M
1392/10/15	9,946	9,946	9,946	9,626	0.65	1	7K	70M
1392/10/09	9,837	9,837	9,837	9,564	1.11	4	12K	118M
1392/10/08	9,824	9,824	9,824	9,459	0.13	4	1K	14M
1392/10/07	9,813	9,813	9,813	9,447	0.12	3	1K	12M
1392/10/04	9,789	9,789	9,789	9,436	0.24	3	3K	26M
1392/10/03	9,774	9,774	9,774	9,413	0.15	3	2K	16M
1392/10/01	9,765	9,765	9,765	9,399	0.10	4	1K	11M
1392/09/30	9,720	9,720	9,720	9,390	0.46	4	5K	49M
1392/09/27	9,705	9,705	9,705	9,347	0.16	2	2K	16M
1392/09/26	9,704	9,704	9,704	9,332	0.01	1	72	699K
1392/09/25	9,693	9,693	9,693	9,331	0.11	2	1K	11M
1392/09/24	9,673	9,673	9,673	9,321	0.22	2	2K	23M
1392/09/23	9,642	9,642	9,642	9,301	0.31	2	3K	33M
1392/09/20	9,618	9,618	9,618	9,272	0.25	2	3K	26M
1392/09/19	9,587	9,587	9,587	9,249	0.33	1	4K	34M
1392/09/18	9,554	9,554	9,554	9,219	0.35	4	4K	36M
1392/09/17	9,554	9,554	9,554	9,187	0.0	1	1	10K
1392/09/16	9,526	9,526	9,526	9,187	0.29	1	3K	31M
1392/09/13	9,487	9,487	9,487	9,160	0.41	3	4K	41M
1392/09/12	9,457	9,457	9,457	9,123	0.32	2	4K	33M
1392/09/10	9,423	9,423	9,423	9,094	0.36	1	4K	38M
1392/09/09	9,422	9,422	9,422	9,061	0.01	1	100	942K
1392/09/06	8,712	8,712	9,060	9,060	12.31	57	364K	3B
1392/09/05	8,369	8,369	8,369	8,067	0.24	4	3K	21M
1392/09/04	8,356	8,356	8,356	8,048	0.16	2	2K	15M
1392/09/03	8,342	8,342	8,342	8,035	0.16	3	2K	15M
1392/09/02	8,326	8,326	8,326	8,022	0.20	2	2K	18M
1392/08/27	8,316	8,316	8,316	8,006	0.11	2	1K	10M
1392/08/26	7,997	7,997	7,997	7,997	3.99	4	52K	416M
1392/08/25	7,690	7,690	7,690	7,690	3.99	1	43K	334M
1392/08/19	7,395	7,395	7,395	7,395	3.99	1	43K	321M
1392/08/18	7,111	7,111	7,111	7,111	3.99	4	44K	311M
1392/08/15	6,838	6,838	6,838	6,838	4.00	5	56K	381M
1392/08/13	6,575	6,575	6,575	6,575	3.99	3	43K	285M
1392/08/12	6,323	6,323	6,323	6,323	4.00	3	44K	275M
1392/08/11	6,322	6,322	6,322	6,080	0.02	1	240	2M
1392/08/08	6,296	6,296	6,296	6,079	0.41	2	4K	28M
1392/08/07	6,288	6,288	6,288	6,054	0.12	1	1K	7M
1392/08/06	6,252	6,252	6,252	6,047	0.58	2	6K	40M
1392/08/05	6,250	6,250	6,250	6,012	0.03	1	397	2M
1392/08/04	6,241	6,241	6,241	6,010	0.15	2	2K	10M
1392/07/28	6,229	6,229	6,229	6,001	0.18	2	2K	13M
1392/07/22	6,225	6,225	6,225	5,990	0.07	1	787	5M
1392/07/20	6,215	6,215	6,215	5,986	0.17	1	2K	12M
1392/07/17	6,200	6,200	6,200	5,976	0.23	2	3K	16M
1392/07/16	6,190	6,190	6,190	5,962	0.17	2	2K	11M
1392/07/15	6,129	6,129	6,129	5,952	0.98	3	11K	65M
1392/07/14	6,124	6,124	6,124	5,894	0.08	2	1K	6M
1392/07/09	5,664	5,664	5,890	5,889	12.28	2	2K	13M
1392/07/07	5,452	5,452	5,452	5,245	0.04	1	466	3M
1392/07/03	5,440	5,440	5,440	5,243	0.23	2	3K	14M
1392/06/30	5,440	5,440	5,440	5,231	0.0	1	31	169K
1392/06/27	5,437	5,437	5,437	5,231	0.06	2	691	4M
1392/06/26	5,430	5,430	5,430	5,228	0.11	3	1K	6M
1392/06/25	5,041	5,041	5,242	5,222	11.87	3	10K	53M
1392/06/24	4,853	4,853	4,853	4,668	0.02	1	121	587K
1392/06/19	4,853	4,853	4,853	4,667	0.0	1	5	24K
1392/06/18	4,846	4,846	4,846	4,667	0.15	1	2K	8M
1392/06/12	4,839	4,839	4,839	4,660	0.15	1	2K	8M
1392/06/10	4,818	4,818	4,818	4,653	0.43	1	5K	23M
1392/06/09	4,813	4,813	4,813	4,633	0.11	2	1K	6M
1392/06/05	4,804	4,804	4,804	4,628	0.17	1	2K	9M
1392/05/30	4,803	4,803	4,803	4,620	0.02	1	170	817K
1392/05/29	4,445	4,445	4,622	4,619	12.22	5	1K	5M
1392/05/27	4,244	4,244	4,244	4,116	0.86	3	9K	39M
1392/05/26	4,241	4,241	4,241	4,081	0.07	2	883	4M
1392/05/23	4,240	4,240	4,240	4,078	0.02	1	345	1M
1392/05/22	4,240	4,240	4,240	4,077	0.0	1	3	13K
1392/05/21	4,233	4,233	4,233	4,077	0.15	2	2K	7M
1392/05/20	4,229	4,229	4,229	4,071	0.10	1	1K	4M
1392/05/13	4,224	4,224	4,224	4,067	0.12	1	1K	5M
1392/05/12	4,222	4,222	4,222	4,062	0.05	1	557	2M
1392/05/09	4,197	4,197	4,197	4,060	0.59	3	6K	27M
1392/05/07	4,035	4,035	4,196	4,036	8.00	3	154	622K
1392/05/02	3,875	3,875	3,875	3,737	0.30	1	3K	12M
1392/04/25	4,684	4,684	4,684	4,526	0.49	1	5K	25M
1392/04/24	4,669	4,669	4,669	4,504	0.31	4	4K	16M
1392/04/18	4,669	4,669	4,669	4,490	0.0	1	50	233K
1392/04/16	4,662	4,662	4,662	4,490	0.16	1	2K	7M
1392/04/12	4,657	4,657	4,657	4,483	0.11	1	1K	5M
1392/04/11	4,656	4,656	4,656	4,478	0.02	1	200	931K
1392/04/09	4,651	4,651	4,651	4,477	0.09	1	854	4M
1392/04/08	4,647	4,647	4,647	4,473	0.09	1	1K	5M
1392/04/05	4,646	4,646	4,646	4,469	0.02	1	300	1M
1392/04/04	4,645	4,645	4,645	4,468	0.02	2	200	929K
1392/04/02	4,633	4,633	4,633	4,467	0.27	4	3K	14M
1392/03/22	4,605	4,605	4,605	4,455	0.61	2	7K	30M
1392/03/21	4,604	4,604	4,604	4,428	0.02	2	200	921K
1392/03/20	4,602	4,602	4,602	4,427	0.05	1	400	2M
1392/03/19	4,578	4,578	4,578	4,425	0.52	3	6K	26M
1392/03/07	4,557	4,557	4,557	4,402	0.46	3	5K	23M
1392/03/01	4,548	4,548	4,548	4,382	0.18	1	2K	9M
1392/02/29	4,535	4,535	4,535	4,374	0.30	2	3K	14M
1392/02/24	4,509	4,509	4,509	4,361	0.58	4	6K	28M
1392/02/23	4,496	4,496	4,496	4,336	0.28	1	3K	13M
1392/02/21	4,324	4,324	4,324	4,324	3.99	6	47K	202M
1392/02/18	4,311	4,311	4,311	4,158	0.29	2	3K	13M
1392/02/14	4,303	4,303	4,303	4,146	0.19	1	2K	9M
1392/02/08	4,302	4,302	4,302	4,138	0.02	1	300	1M
1392/02/07	4,290	4,290	4,290	4,137	0.29	2	3K	14M
1392/02/04	4,287	4,287	4,287	4,125	0.05	2	438	2M
1392/02/03	4,268	4,268	4,268	4,123	0.46	1	5K	22M
1392/02/01	4,239	4,239	4,239	4,104	0.69	2	7K	31M
1392/01/28	4,232	4,232	4,232	4,076	0.15	2	2K	7M
1392/01/26	4,231	4,231	4,231	4,070	0.02	2	150	635K
1392/01/24	4,230	4,230	4,230	4,069	0.02	1	150	634K
1392/01/21	4,229	4,229	4,229	4,068	0.02	3	150	634K
1392/01/20	3,903	3,903	4,226	4,067	0.07	2	1K	5M
1392/01/17	4,000	4,000	4,000	4,064	(1.31)	2	20K	80M
1392/01/14	4,296	4,000	4,296	4,118	(0.31)	4	15K	62M
1392/01/11	4,019	4,019	4,019	4,131	(0.05)	1	936	4M
1392/01/10	4,100	4,100	4,100	4,133	(0.02)	1	1K	5M
1391/12/27	4,018	4,018	4,018	4,134	(0.05)	1	593	2M
1391/12/22	4,019	4,019	4,019	4,136	(0.05)	1	604	2M
1391/12/21	4,161	4,019	4,161	4,138	(0.55)	4	9K	37M
1391/12/20	4,019	4,019	4,019	4,161	(0.05)	1	545	2M
1391/12/16	4,018	4,018	4,018	4,163	(0.38)	3	4K	17M
1391/12/14	4,044	4,018	4,044	4,179	(0.14)	2	2K	7M
1391/12/13	4,045	4,045	4,045	4,185	(0.14)	4	2K	7M
1391/12/12	4,044	4,044	4,044	4,191	(0.17)	1	2K	8M
1391/12/09	4,044	4,044	4,044	4,198	(0.14)	2	2K	6M
1391/12/07	4,100	4,100	4,100	4,204	(0.07)	1	1K	5M
1391/12/05	4,041	4,041	4,041	4,207	(0.05)	1	500	2M
1391/12/02	4,047	4,047	4,047	4,209	(0.14)	2	1K	6M
1391/12/01	4,048	4,048	4,048	4,215	(0.02)	1	131	530K
1391/11/30	4,200	4,190	4,200	4,216	0.0	2	793	3M
1391/11/29	4,250	4,250	4,353	4,216	0.72	5	10K	44M
1391/11/28	4,274	4,274	4,274	4,186	1.85	4	20K	85M
1391/11/24	4,226	4,225	4,226	4,110	1.11	3	12K	51M
1391/11/23	4,151	4,151	4,151	4,065	1.83	4	20K	83M
1391/11/21	4,150	4,150	4,150	3,992	0.03	1	240	996K
1391/11/18	4,150	4,150	4,150	3,991	0.0	1	1	4K
1391/11/17	4,146	4,146	4,146	3,991	0.10	1	1K	4M
1391/11/14	3,987	3,987	3,987	3,987	3.99	4	49K	195M
1391/11/08	3,979	3,979	3,979	3,834	0.21	2	2K	9M
1391/11/07	3,954	3,954	3,954	3,826	0.63	1	7K	27M
1391/10/27	3,949	3,949	3,949	3,802	0.11	1	1K	4M
1391/10/20	3,913	3,913	3,913	3,798	0.93	1	10K	39M
1391/10/19	3,912	0	0	3,763	0.03	1	216	845K
1391/10/18	3,780	3,780	3,780	3,762	3.49	1	38K	144M
1391/10/17	3,628	3,628	3,773	3,635	8.18	2	21	76K
1391/10/13	3,481	3,481	3,481	3,360	0.36	1	4K	14M
1391/10/11	3,470	3,470	3,470	3,348	0.33	1	4K	12M
1391/10/09	3,469	3,469	3,469	3,337	0.03	1	450	2M
1391/10/04	3,465	3,465	3,465	3,336	0.12	1	1K	5M
1391/09/27	3,460	3,460	3,460	3,332	0.15	1	2K	5M
1391/09/21	3,459	3,459	3,459	3,327	0.03	1	465	2M
1391/09/07	3,458	3,458	3,458	3,326	0.03	1	240	830K
1391/09/06	3,451	3,451	3,451	3,325	0.18	2	2K	7M
1391/08/27	3,449	3,449	3,449	3,319	0.06	2	583	2M
1391/08/24	3,448	3,448	3,448	3,317	0.03	1	240	828K
1391/08/21	3,442	3,442	3,442	3,316	0.18	1	2K	7M
1391/08/16	3,439	3,439	3,439	3,310	0.09	2	984	3M
1391/08/15	3,438	3,438	3,438	3,307	0.03	1	465	2M
1391/08/10	3,322	3,322	3,322	3,306	3.47	3	38K	125M
1391/08/07	3,317	3,317	3,317	3,195	0.16	1	2K	6M
1391/07/15	3,316	3,316	3,316	3,190	0.03	1	300	995K
1391/07/11	3,101	3,101	3,143	3,189	(0.37)	8	5K	17M
1391/07/08	3,190	3,190	3,317	3,201	0.34	3	5K	15M
1391/07/03	3,200	3,200	3,295	3,190	0.66	2	9K	29M
1391/07/01	3,201	3,201	3,201	3,169	2.96	1	32K	103M
1391/06/29	3,075	3,075	3,190	3,078	0.10	2	2K	8M
1391/06/26	3,190	3,190	3,190	3,075	0.23	1	3K	8M
1391/06/14	2,977	2,977	2,977	3,068	(0.03)	2	557	2M
1391/06/13	2,939	2,939	3,179	3,069	0.39	2	16K	50M
1391/06/06	2,945	2,945	2,945	3,057	(0.1)	1	1K	3M
1391/06/05	2,972	2,972	2,977	3,060	(1.03)	4	12K	35M
1391/05/31	3,092	3,092	3,092	3,092	0.0	1	3K	9M
1391/05/28	2,976	2,976	2,976	3,092	(0.03)	1	240	714K
1391/05/25	3,187	3,187	3,187	3,093	0.91	4	10K	32M
1391/05/24	2,961	2,961	3,150	3,065	0.20	2	3K	10M
1391/05/23	2,957	2,957	2,957	3,059	(0.68)	2	8K	22M
1391/05/15	2,976	2,976	2,976	3,080	(0.65)	5	7K	21M
1391/05/07	3,100	3,100	3,100	3,100	16.98	10	400K	1B
1391/04/26	3,276	3,276	3,276	3,150	0.0	1	2	7K
1391/04/25	3,276	3,276	3,276	3,150	0.0	1	10	33K
1391/04/24	3,276	3,276	3,276	3,150	0.0	1	10	33K
1391/04/21	3,276	3,276	3,276	3,150	0.0	2	133	436K
1391/04/20	3,263	3,263	3,263	3,150	0.38	2	4K	13M
1391/04/19	3,257	3,257	3,257	3,138	0.19	2	2K	7M
1391/04/18	3,255	3,255	3,255	3,132	0.06	3	653	2M
1391/04/17	3,255	3,255	3,255	3,130	0.0	1	10	33K
1391/04/13	3,252	3,252	3,252	3,130	0.10	1	1K	3M
1391/04/12	3,200	3,200	3,232	3,127	0.61	2	8K	25M
1391/04/10	2,984	2,984	2,984	3,108	0.0	1	87	260K
1391/04/07	2,921	2,921	3,160	3,108	2.17	4	30K	93M
1391/04/06	3,153	3,153	3,153	3,042	0.33	1	4K	11M
1391/04/05	3,148	2,906	3,148	3,032	0.17	2	2K	7M
1391/03/30	3,138	3,138	3,138	3,027	0.30	4	3K	10M
1391/03/27	2,921	2,921	2,921	3,018	(0.4)	3	5K	14M
1391/03/24	3,000	3,000	3,050	3,030	0.03	2	2K	5M
1391/03/23	3,050	2,953	3,050	3,029	(0.92)	8	13K	38M
1391/03/22	3,000	3,000	3,000	3,057	0.0	1	167	501K
1391/03/21	2,938	2,938	2,938	3,057	(0.1)	1	1K	3M
1391/03/20	2,985	2,985	3,104	3,060	10.71	15	19K	58M
1391/03/17	2,869	2,869	2,869	2,764	0.18	5	2K	5M
1391/03/13	2,868	2,868	2,868	2,759	0.04	1	300	860K
1391/03/10	2,868	2,868	2,868	2,758	0.0	1	87	250K
1391/03/09	2,770	2,770	2,860	2,758	0.29	5	5K	13M
1391/03/08	2,760	2,760	2,760	2,750	0.11	3	9K	25M
1391/03/07	2,740	2,740	2,848	2,747	0.29	3	7K	20M
1391/03/06	2,741	2,693	2,780	2,739	(0.07)	13	10K	27M
1391/03/03	2,694	2,694	2,740	2,741	(0.22)	8	15K	42M
1391/02/11	2,750	2,750	2,826	2,747	1.07	6	15K	42M
1391/02/09	2,716	2,716	2,721	2,718	(3.92)	7	144K	393M
1391/02/03	2,780	2,780	2,780	2,829	0.0	1	336	934K
1391/01/30	2,829	2,829	2,829	2,829	0.0	1	167	472K
1391/01/28	2,934	2,934	2,934	2,829	0.25	3	3K	8M
1391/01/23	2,820	2,820	2,931	2,822	0.11	4	2K	6M
1391/01/22	2,878	2,878	2,878	2,819	1.84	1	20K	58M
1391/01/15	2,860	2,733	2,860	2,768	(0.04)	3	3K	8M
1391/01/14	2,865	2,860	2,865	2,769	0.18	3	2K	6M
1391/01/09	2,860	2,860	2,864	2,764	0.04	2	381	1M
1391/01/08	2,732	2,732	2,860	2,763	0.29	3	3K	9M
1390/12/27	2,802	2,741	2,858	2,755	0.22	6	3K	10M
1390/12/23	2,749	2,749	2,790	2,749	0.0	3	18K	49M
1390/12/16	2,751	2,729	2,789	2,749	(0.07)	4	12K	32M
1390/12/15	2,721	2,721	2,721	2,751	0.0	1	100	272K
1390/12/13	2,751	2,725	2,751	2,751	0.0	2	6K	17M
1390/12/08	2,692	2,692	2,692	2,751	0.0	1	100	269K
1390/12/06	2,697	2,697	2,697	2,751	(0.07)	2	1K	4M
1390/12/03	2,690	2,690	2,696	2,753	(0.43)	5	7K	20M
1390/12/02	2,686	2,686	2,686	2,765	0.0	1	10	27K
1390/11/30	2,730	2,687	2,798	2,765	(0.18)	5	4K	10M
1390/11/26	2,685	2,685	2,685	2,770	(0.89)	1	10K	27M
1390/11/24	2,695	2,695	2,695	2,795	(0.43)	3	5K	12M
1390/11/23	2,807	2,807	2,807	2,807	0.0	2	200	561K
1390/11/19	2,751	2,751	2,751	2,807	(0.07)	2	1K	3M
1390/11/18	2,754	2,754	2,759	2,809	(0.5)	5	9K	25M
1390/11/17	2,832	2,832	2,832	2,823	0.0	1	300	850K
1390/11/16	2,813	2,813	2,831	2,823	0.46	3	26K	75M
1390/11/15	2,776	2,776	2,813	2,810	(1.85)	10	108K	304M
1390/11/12	2,983	2,768	2,983	2,863	(0.24)	3	7K	20M
1390/11/11	2,717	2,717	2,943	2,870	1.41	6	36K	102M
1390/11/10	2,832	2,828	2,832	2,830	(3.9)	8	150K	424M
1390/11/09	2,968	2,968	2,968	2,945	0.55	3	18K	53M
1390/11/08	3,020	3,020	3,028	2,929	0.58	5	7K	20M
1390/11/05	2,856	2,856	2,968	2,912	2.03	15	59K	173M
1390/11/03	2,851	2,851	2,870	2,854	(0.07)	4	20K	56M
1390/11/01	2,890	2,890	2,890	2,856	0.04	1	1K	3M
1390/10/28	2,801	2,801	2,820	2,855	(0.59)	3	13K	37M
1390/10/26	2,817	2,817	2,840	2,872	(0.66)	3	12K	33M
1390/10/25	2,895	2,866	3,018	2,891	(0.38)	8	34K	100M
1390/10/21	2,895	2,895	2,895	2,902	(0.03)	2	8K	23M
1390/10/20	2,819	2,819	3,050	2,903	(1.12)	12	60K	175M
1390/10/19	2,891	2,891	2,999	2,936	(2.49)	16	29K	84M
1390/10/17	2,968	2,968	2,968	3,011	(2.59)	6	28K	84M
1390/10/14	3,083	3,083	3,083	3,091	(3.74)	8	41K	125M
1390/10/13	3,092	3,092	3,092	3,211	(0.28)	1	3K	9M
1390/10/12	3,097	3,097	3,097	3,220	(0.19)	2	2K	6M
1390/10/11	3,120	3,120	3,180	3,226	(0.15)	2	2K	6M
1390/10/10	3,120	3,120	3,120	3,231	0.0	1	43	134K
1390/10/07	3,231	3,229	3,360	3,231	0.0	6	6K	21M
1390/10/06	3,239	3,140	3,239	3,231	3.72	13	92K	296M
1390/10/05	3,117	3,106	3,117	3,115	3.90	21	236K	735M
1390/10/04	2,998	2,998	2,998	2,998	3.99	1	5K	15M
1390/09/28	2,988	2,988	2,988	2,883	0.31	3	3K	10M
1390/09/26	2,926	2,926	2,926	2,874	2.13	4	23K	68M
1390/09/23	2,822	2,822	2,822	2,814	3.68	2	40K	113M
1390/09/22	2,714	2,714	2,714	2,714	3.98	13	55K	150M
1390/09/21	2,712	2,712	2,712	2,610	0.08	5	940	3M
1390/09/20	2,622	2,622	2,622	2,608	3.41	2	37K	98M
1390/09/19	2,619	2,619	2,619	2,522	0.04	1	427	1M
1390/06/13	2,619	2,619	2,619	2,521	0.08	1	980	3M
1390/06/12	2,606	2,606	2,606	2,519	0.52	2	6K	15M
1390/06/06	2,593	2,593	2,593	2,506	0.48	2	5K	13M
1390/05/30	2,422	2,422	2,582	2,494	0.44	2	5K	13M
1390/05/26	2,378	2,378	2,574	2,483	0.32	3	6K	16M
1390/05/24	2,475	2,475	2,475	2,475	0.0	1	1K	3M
1390/05/22	2,410	2,403	2,420	2,475	(0.08)	4	1K	3M
1390/05/15	2,563	2,563	2,564	2,477	0.45	2	5K	13M
1390/05/09	2,381	2,381	2,381	2,466	(0.56)	1	6K	14M
1390/05/08	2,567	2,567	2,567	2,480	0.45	2	5K	13M
1390/05/05	2,388	2,388	2,388	2,469	(0.36)	8	4K	11M
1390/04/21	2,696	2,696	2,696	2,797	(0.39)	1	4K	12M
1390/04/18	2,700	2,700	2,777	2,808	(0.14)	2	3K	7M
1390/04/14	2,701	2,701	2,701	2,812	(0.04)	1	397	1M
1390/04/12	2,810	2,810	2,810	2,813	0.0	1	6K	16M
1390/04/01	2,721	2,721	2,721	2,813	(0.74)	3	8K	22M
1390/03/30	2,722	2,722	2,722	2,834	(0.04)	1	495	1M
1390/03/28	2,800	2,800	2,800	2,835	0.0	1	200	560K
1390/03/18	2,800	2,800	2,800	2,835	0.0	1	275	770K
1390/03/16	2,730	2,730	2,730	2,835	(0.28)	1	3K	8M
1390/03/10	2,956	2,956	2,956	2,843	0.0	1	5	15K
1390/03/09	2,740	2,740	2,740	2,843	(0.39)	10	4K	12M
1390/03/08	2,850	2,762	2,850	2,854	(0.8)	4	19K	55M
1390/03/04	2,811	2,787	2,811	2,877	(0.9)	3	12K	34M
1390/03/03	2,900	2,900	2,900	2,903	(0.03)	1	5K	16M
1390/03/02	2,811	2,811	2,811	2,904	(0.03)	1	585	2M
1390/03/01	3,016	2,801	3,016	2,905	0.17	2	4K	11M
1390/02/31	2,801	2,801	2,801	2,900	(0.1)	1	1K	4M
1390/02/27	2,802	2,801	2,802	2,903	(0.31)	3	3K	10M
1390/02/26	2,828	2,828	2,831	2,912	(1.12)	5	13K	36M
1390/02/18	2,940	2,850	2,940	2,945	(0.14)	3	2K	5M
1390/02/13	3,063	3,063	3,063	2,949	0.0	1	130	398K
1390/02/12	2,950	2,950	3,000	2,949	0.03	3	2K	6M
1390/02/11	2,835	2,835	2,836	2,948	(0.17)	2	2K	6M
1390/02/10	2,846	2,846	2,846	2,953	(0.37)	2	4K	11M
1390/02/06	2,855	2,854	2,855	2,964	(0.27)	3	3K	8M
1390/02/03	2,867	2,867	3,105	2,972	(0.47)	4	5K	15M
1390/01/31	2,868	2,868	2,990	2,986	(0.03)	4	5K	16M
1390/01/29	2,922	2,922	2,923	2,987	(1.84)	3	20K	59M
1390/01/28	2,923	2,923	2,923	3,043	(0.03)	1	225	658K
1390/01/27	2,930	2,930	2,930	3,044	(0.13)	1	1K	4M
1390/01/24	2,958	2,958	2,959	3,048	(1.07)	3	12K	35M
1390/01/23	2,962	2,962	2,962	3,081	(0.1)	1	1K	3M
1390/01/22	2,971	2,971	2,971	3,084	(0.32)	3	3K	10M
1390/01/21	2,983	2,983	2,983	3,094	(0.35)	1	4K	11M
1390/01/20	2,989	2,989	2,989	3,105	(0.1)	1	1K	3M
1390/01/15	3,217	3,217	3,217	3,108	0.45	2	5K	16M
1390/01/14	2,989	2,989	2,989	3,094	(0.61)	2	6K	19M
1390/01/10	3,220	3,110	3,220	3,113	0.19	4	10K	31M
1390/01/09	3,189	3,189	3,189	3,107	0.13	2	2K	6M
1390/01/08	3,050	3,050	3,050	3,103	(0.13)	2	3K	9M
1390/01/07	2,993	2,993	2,993	3,107	(0.32)	1	4K	11M
1389/12/24	3,028	3,028	3,029	3,117	(1.17)	4	13K	38M
1389/12/21	3,132	3,132	3,200	3,154	(3.31)	26	88K	277M
1389/12/18	3,156	3,156	3,156	3,262	(0.76)	7	8K	26M
1389/12/17	3,170	3,170	3,170	3,287	(0.45)	2	5K	16M
1389/12/01	3,300	3,296	3,300	3,302	0.0	4	5K	15M
1389/11/30	3,301	3,301	3,303	3,302	3.77	6	9K	30M
1389/11/04	3,182	3,182	3,190	3,182	0.0	3	2K	5M
1389/11/03	3,182	3,182	3,182	3,182	0.0	1	2K	6M
1389/11/02	3,300	3,181	3,300	3,182	0.03	3	1K	3M
1389/10/27	3,181	3,181	3,181	3,181	0.0	1	761	2M
1389/10/26	3,181	3,181	3,181	3,181	0.0	2	399	1M
1389/10/25	3,297	3,297	3,297	3,181	0.32	3	4K	12M
1389/10/22	2,950	2,950	3,184	3,171	3.56	8	61K	194M
1389/10/21	3,062	3,062	3,062	3,062	0.0	1	399	1M
1389/10/19	3,074	3,074	3,100	3,062	0.07	4	4K	13M
1389/10/18	3,179	3,179	3,179	3,060	0.10	1	1K	3M
1389/10/15	2,960	2,960	3,074	3,057	3.42	32	538K	2B
1389/10/14	3,050	3,050	3,060	2,956	0.44	3	5K	15M
1389/10/13	2,991	2,991	2,991	2,943	2.33	4	25K	76M
1389/10/11	2,765	2,765	2,765	2,876	(0.14)	1	2K	4M
1389/10/08	2,662	2,662	2,882	2,880	3.90	4	66K	189M
1389/09/16	2,671	2,671	2,671	2,772	(0.36)	2	4K	11M
1389/09/15	2,679	2,679	2,679	2,782	(0.29)	1	3K	8M
1389/09/10	2,770	2,770	2,770	2,790	(0.04)	1	2K	5M
1389/09/09	2,750	2,750	2,750	2,791	(0.14)	1	4K	11M
1389/09/08	2,900	2,790	2,900	2,795	0.11	4	4K	10M
1389/09/07	2,800	2,800	2,800	2,792	0.07	1	10K	28M
1389/09/06	2,681	2,681	2,681	2,790	(0.07)	1	867	2M
1389/08/30	2,702	2,702	2,702	2,792	(0.78)	3	9K	23M
1389/08/23	2,713	2,706	2,713	2,814	(0.14)	3	2K	5M
1389/08/19	2,710	2,710	2,710	2,818	(0.14)	2	2K	4M
1389/08/17	2,717	2,717	2,800	2,822	(0.28)	3	10K	29M
1389/08/15	2,723	2,723	2,723	2,830	(0.21)	5	2K	6M
1389/08/10	2,736	2,736	2,736	2,836	(0.46)	3	5K	13M
1389/08/09	2,737	2,737	2,737	2,849	(0.07)	1	692	2M
1389/08/05	2,738	2,738	2,738	2,851	(0.04)	1	500	1M
1389/08/03	2,743	2,743	2,743	2,852	(0.18)	2	2K	5M
1389/08/02	2,857	2,857	2,857	2,857	(4.0)	4	45K	127M
1389/08/01	2,860	2,860	2,860	2,976	(0.1)	2	1K	3M
1389/07/28	2,863	2,863	2,863	2,979	(0.1)	3	918	3M
1389/07/26	2,879	2,879	2,879	2,982	(0.53)	4	6K	16M
1389/07/25	2,896	2,896	2,990	2,998	(0.6)	8	12K	37M
1389/07/24	3,160	2,924	3,160	3,016	(0.95)	4	11K	33M
1389/07/21	3,123	2,883	3,123	3,045	1.40	17	33K	101M
1389/07/20	3,095	3,095	3,095	3,003	0.91	3	10K	31M
1389/07/19	3,036	3,036	3,036	2,976	1.92	6	21K	63M
1389/07/18	2,967	2,967	2,967	2,920	2.35	3	25K	75M
1389/07/17	2,951	2,951	2,951	2,853	0.53	1	6K	17M
1389/07/14	2,838	2,838	2,838	2,838	3.99	5	67K	189M
1389/07/13	2,832	2,832	2,832	2,729	0.18	2	2K	6M
1389/07/11	2,827	2,827	2,827	2,724	0.18	2	2K	6M
1389/07/10	2,819	2,819	2,819	2,719	0.30	2	3K	10M
1389/07/06	2,819	2,819	2,819	2,711	0.0	1	163	459K
1389/07/05	2,809	2,809	2,809	2,711	0.37	13	4K	11M
1389/07/03	2,785	2,785	2,785	2,701	0.86	3	10K	26M
1389/06/30	2,747	2,747	2,747	2,678	1.36	2	15K	41M
1389/06/29	2,747	2,747	2,747	2,642	0.0	1	121	332K
1389/06/27	2,745	2,745	2,745	2,642	0.08	1	750	2M
1389/06/24	2,742	2,742	2,742	2,640	0.11	2	1K	4M
1389/06/23	2,722	2,722	2,722	2,637	0.73	2	8K	21M
1389/06/22	2,711	2,711	2,711	2,618	0.42	2	5K	13M
1389/06/21	2,675	2,675	2,675	2,607	1.32	1	14K	38M
1389/06/16	2,670	2,670	2,670	2,573	0.19	2	2K	6M
1389/06/15	2,669	2,669	2,669	2,568	0.04	1	297	793K
1389/06/14	2,661	2,661	2,661	2,567	0.31	2	3K	9M
1389/06/09	2,650	2,650	2,650	2,559	0.39	2	4K	11M
1389/06/07	2,648	2,648	2,648	2,549	0.08	2	711	2M
1389/06/02	2,530	2,530	2,636	2,547	0.47	2	6K	15M
1389/06/01	2,531	2,531	2,535	2,535	(3.72)	6	60K	152M
1389/05/27	2,600	2,600	2,600	2,633	(1.05)	1	20K	52M
1389/05/26	2,600	2,600	2,600	2,661	(0.08)	1	1K	3M
1389/05/25	2,600	2,600	2,601	2,663	(0.37)	8	6K	16M
1389/05/24	2,642	2,642	2,642	2,673	(2.16)	1	29K	76M
1389/05/20	2,838	2,838	2,838	2,732	0.11	2	1K	3M
1389/05/19	2,642	2,642	2,642	2,729	(0.04)	1	494	1M
1389/05/17	2,641	2,641	2,642	2,730	(0.76)	3	8K	22M
1389/05/16	2,700	2,700	2,700	2,751	(0.25)	2	5K	14M
1389/05/13	2,662	2,662	2,770	2,758	(0.51)	6	10K	28M
1389/05/10	2,874	2,751	2,874	2,772	0.29	4	5K	13M
1389/05/09	2,758	2,758	2,860	2,764	0.22	6	8K	21M
1389/05/06	2,659	2,659	2,659	2,758	(0.04)	1	264	702K
1389/05/04	2,659	2,659	2,775	2,759	(0.25)	4	3K	9M
1389/05/03	2,704	2,704	2,707	2,766	(1.78)	7	19K	52M
1389/04/23	3,150	3,150	3,231	3,216	(0.12)	4	3K	11M
1389/04/22	3,200	3,200	3,317	3,220	0.56	2	11K	37M
1389/04/21	3,180	3,150	3,315	3,202	0.44	5	10K	32M
1389/04/16	3,200	3,200	3,200	3,188	0.03	1	3K	10M
1389/04/15	3,180	3,180	3,180	3,187	(0.03)	1	5K	14M
1389/04/14	3,188	3,188	3,188	3,188	0.0	1	2K	6M
1389/04/13	3,180	3,180	3,198	3,188	0.16	9	19K	61M
1389/04/12	3,170	3,170	3,190	3,183	0.19	7	24K	75M
1389/04/09	3,177	3,177	3,198	3,177	0.0	4	6K	19M
1389/04/08	3,054	3,054	3,054	3,177	(0.13)	1	2K	5M
1389/04/07	3,180	3,180	3,180	3,181	0.0	1	2K	5M
1389/04/02	3,067	3,067	3,230	3,181	0.09	5	6K	20M
1389/04/01	3,090	3,090	3,181	3,178	3.38	6	52K	164M
1389/03/31	3,177	3,177	3,177	3,074	0.13	1	2K	5M
1389/03/30	3,070	3,070	3,070	3,070	3.47	5	51K	157M
1389/03/29	2,880	2,880	3,050	2,967	0.37	2	7K	21M
1389/03/25	3,000	3,000	3,047	2,956	0.41	2	5K	16M
1389/03/24	2,939	2,939	3,000	2,944	0.17	4	4K	12M
1389/03/23	2,845	2,845	2,845	2,939	(0.31)	1	4K	11M
1389/03/22	3,000	3,000	3,041	2,948	0.31	3	4K	12M
1389/03/19	2,903	2,903	2,903	2,939	(0.07)	3	2K	6M
1389/03/16	2,840	2,840	3,040	2,941	(0.03)	3	3K	10M
1389/03/10	3,032	3,032	3,032	2,942	0.41	3	5K	15M
1389/03/09	2,930	2,930	2,930	2,930	0.0	2	27K	79M
1389/03/08	2,845	2,845	2,845	2,930	(0.03)	1	300	854K
1389/03/03	2,967	2,967	2,968	2,931	1.56	10	24K	71M
1389/03/02	2,820	2,820	2,850	2,886	(0.99)	7	19K	55M
1389/03/01	2,915	2,915	2,915	2,915	(3.48)	10	43K	126M
1389/02/25	2,938	2,935	2,938	3,020	(0.03)	3	408	1M
1389/02/22	3,021	3,021	3,021	3,021	(3.48)	3	63K	190M
1389/02/21	3,090	3,073	3,090	3,130	(1.7)	4	23K	70M
1389/02/20	3,290	3,290	3,290	3,184	0.16	1	2K	7M
1389/02/19	3,091	3,090	3,091	3,179	(0.59)	2	8K	24M
1389/02/18	3,101	3,101	3,101	3,198	(0.28)	1	4K	11M
1389/02/15	3,290	3,122	3,290	3,207	(0.59)	4	13K	41M
1389/02/14	3,153	3,153	3,153	3,226	(1.25)	3	16K	49M
1389/02/13	3,270	3,270	3,270	3,267	0.0	1	5K	16M
1389/02/12	3,350	3,350	3,350	3,267	0.93	4	11K	38M
1389/02/11	3,288	3,288	3,288	3,237	1.89	5	24K	78M
1389/02/08	3,152	3,152	3,153	3,177	(2.58)	5	34K	106M
1389/02/07	3,266	3,153	3,266	3,261	(0.15)	3	3K	9M
1389/02/06	3,266	3,266	3,266	3,266	0.0	1	1K	3M
1389/02/05	3,195	3,174	3,195	3,266	(0.64)	8	9K	29M
1389/02/04	3,162	3,162	3,389	3,287	0.37	4	5K	17M
1389/02/01	3,340	3,340	3,358	3,275	0.92	6	13K	42M
1389/01/31	3,265	3,265	3,310	3,245	1.44	11	24K	80M
1389/01/30	3,053	3,053	3,271	3,199	1.20	9	25K	80M
1389/01/29	3,118	3,118	3,200	3,161	(2.17)	13	32K	101M
1389/01/28	3,301	3,079	3,301	3,231	1.29	8	42K	135M
1389/01/25	3,281	3,281	3,281	3,190	0.60	3	7K	24M
1389/01/24	3,211	3,211	3,211	3,171	2.19	9	27K	88M
1389/01/23	3,103	3,103	3,103	3,103	3.47	12	48K	148M
1389/01/22	3,087	3,087	3,087	2,999	0.54	3	7K	21M
1389/01/21	3,057	3,057	3,057	2,983	0.98	2	12K	37M
1389/01/18	3,056	3,056	3,056	2,954	0.03	2	290	886K
1389/01/17	3,002	3,002	3,002	2,953	1.79	4	22K	67M
1389/01/16	2,994	2,994	2,994	2,901	0.28	2	4K	11M
1389/01/15	2,893	2,893	2,893	2,893	3.47	8	60K	175M
1389/01/07	2,879	2,879	2,879	2,796	0.50	3	6K	18M
1388/12/26	2,687	2,687	2,687	2,782	(0.07)	1	915	2M
1388/12/25	2,727	2,727	2,727	2,784	(1.45)	4	18K	49M
1388/12/23	2,901	2,900	2,901	2,825	0.78	8	10K	28M
1388/12/22	2,756	2,756	2,875	2,803	0.90	5	17K	47M
1388/12/19	2,870	2,773	2,870	2,778	0.18	3	3K	8M
1388/12/18	2,861	2,861	2,861	2,773	0.29	1	4K	10M
1388/12/17	2,777	2,777	2,777	2,765	3.02	6	38K	105M
1388/12/16	2,650	2,650	2,695	2,684	3.07	12	73K	197M
1388/12/15	2,596	2,596	2,611	2,604	(0.46)	5	33K	85M
1388/12/12	2,702	2,702	2,703	2,616	0.15	2	2K	6M
1388/12/11	2,702	2,702	2,702	2,612	0.04	2	397	1M
1388/12/10	2,570	2,570	2,571	2,611	(0.27)	3	6K	15M
1388/12/09	2,561	2,560	2,563	2,618	(0.87)	6	12K	32M
1388/12/08	2,551	2,551	2,551	2,641	0.0	1	200	510K
1388/12/05	2,585	2,585	2,585	2,641	(0.64)	2	10K	26M
1388/12/04	2,719	2,719	2,729	2,658	0.80	5	11K	29M
1388/12/02	2,570	2,563	2,570	2,637	(0.23)	4	3K	8M
1388/12/01	2,622	2,622	2,713	2,643	0.80	4	15K	40M
1388/11/28	2,517	2,517	2,699	2,622	0.54	5	9K	23M
1388/11/27	2,650	2,591	2,650	2,608	(0.04)	4	6K	16M
1388/11/21	2,608	2,608	2,608	2,609	(0.11)	3	35K	91M
1388/11/20	2,523	2,523	2,523	2,612	(0.04)	1	390	984K
1388/11/19	2,526	2,526	2,526	2,613	(0.15)	2	2K	4M
1388/11/18	2,571	2,571	2,650	2,617	(1.76)	10	42K	109M
1388/11/13	2,664	2,664	2,664	2,664	0.0	1	5K	13M
1388/11/12	2,648	2,648	2,648	2,664	(0.08)	1	5K	14M
1388/11/11	2,750	2,617	2,750	2,666	(1.66)	6	22K	56M
1388/11/10	2,720	2,701	2,720	2,711	(0.04)	3	6K	18M
1388/11/07	2,780	2,780	2,781	2,712	0.89	2	11K	31M
1388/11/06	2,598	2,598	2,598	2,688	(0.11)	1	2K	4M
1388/11/05	2,615	2,615	2,622	2,691	(0.22)	3	3K	9M
1388/11/04	2,650	2,650	2,705	2,697	(0.3)	4	17K	46M
1388/10/28	2,640	2,640	2,776	2,705	0.82	7	28K	77M
1388/10/26	2,621	2,621	2,621	2,683	(0.07)	1	1K	3M
1388/10/21	2,621	2,620	2,710	2,685	2.48	10	46K	125M
1388/10/19	2,519	2,519	2,698	2,620	0.38	5	15K	40M
1388/10/15	2,550	2,524	2,550	2,610	(0.19)	5	2K	6M
1388/10/14	2,545	2,545	2,545	2,615	(0.83)	3	10K	27M
1388/10/13	2,557	2,557	2,600	2,637	(0.45)	2	6K	15M
1388/10/12	2,699	2,699	2,700	2,649	0.49	4	9K	23M
1388/10/09	2,591	2,590	2,595	2,636	(1.75)	6	22K	57M
1388/10/08	2,683	2,683	2,683	2,683	0.0	1	30	80K
1388/10/07	2,602	2,602	2,602	2,683	(0.48)	2	6K	16M
1388/10/02	2,766	2,765	2,766	2,696	0.86	6	11K	30M
1388/10/01	2,708	2,708	2,708	2,673	2.14	16	27K	72M
1388/09/30	2,688	2,688	2,688	2,617	0.73	3	9K	25M
1388/09/29	2,674	2,674	2,674	2,598	0.54	3	7K	18M
1388/09/28	2,527	2,527	2,528	2,584	(1.3)	7	16K	41M
1388/09/25	2,618	2,618	2,618	2,618	(3.47)	14	102K	266M
1388/09/24	2,652	2,652	2,652	2,712	(1.31)	6	16K	43M
1388/09/23	2,745	2,741	2,888	2,748	(3.24)	34	219K	601M
1388/09/22	2,840	2,840	2,840	2,840	(3.5)	7	43K	123M
1388/09/21	2,943	2,943	2,943	2,943	(3.48)	8	43K	128M
1388/09/18	3,077	2,876	3,077	3,049	2.56	70	405K	1B
1388/09/17	2,991	2,991	2,991	2,973	2.87	5	36K	107M
1388/09/16	2,893	2,893	2,893	2,890	3.36	1	42K	121M
1388/09/11	2,891	2,891	2,891	2,796	0.07	2	1K	3M
1388/09/10	2,794	2,794	2,794	2,794	3.48	3	44K	122M
1388/09/09	2,700	2,700	2,700	2,700	3.49	6	81K	218M
1388/09/08	2,609	2,609	2,609	2,609	3.49	7	56K	146M
1388/09/03	2,588	2,588	2,588	2,521	0.80	1	10K	26M
1388/09/02	2,501	2,501	2,501	2,501	3.48	5	44K	111M
1388/09/01	2,429	2,429	2,429	2,417	2.98	3	37K	90M
1388/08/30	2,349	2,349	2,349	2,347	3.39	4	42K	99M
1388/08/27	2,307	2,307	2,307	2,270	1.84	3	23K	53M
1388/08/26	2,265	2,265	2,265	2,229	1.83	3	23K	52M
1388/08/25	2,189	2,189	2,189	2,189	3.50	6	54K	117M
1388/08/24	2,143	2,143	2,143	2,115	2.12	4	27K	57M
1388/08/23	2,141	2,141	2,141	2,071	0.10	1	1K	2M
1388/08/20	2,138	2,138	2,138	2,069	0.15	2	2K	4M
1388/08/19	2,136	2,136	2,136	2,066	0.10	1	1K	2M
1388/08/18	2,128	2,128	2,128	2,064	0.34	2	4K	9M
1388/08/17	2,126	2,126	2,126	2,057	0.10	1	1K	2M
1388/08/16	2,120	2,120	2,120	2,055	0.29	3	4K	7M
1388/08/13	2,079	2,079	2,079	2,049	1.49	3	22K	46M
1388/08/12	2,050	2,050	2,050	2,019	1.41	4	21K	43M
1388/08/10	2,041	2,041	2,041	1,991	0.45	7	7K	14M
1388/08/04	2,040	2,040	2,040	1,982	0.05	1	1K	2M
1388/08/03	2,037	2,037	2,037	1,981	0.15	2	2K	5M
1388/08/02	2,033	2,033	2,033	1,978	0.20	1	3K	6M
1388/07/28	2,032	2,032	2,032	1,974	0.05	1	966	2M
1388/07/27	2,030	2,030	2,030	1,973	0.10	2	2K	3M
1388/07/26	2,009	2,009	2,009	1,971	1.03	5	15K	31M
1388/07/25	2,006	2,006	2,006	1,951	0.15	2	2K	4M
1388/07/21	1,948	1,948	1,948	1,948	2.96	49	209K	407M
1388/07/20	1,892	1,892	1,892	1,892	2.99	17	44K	84M
1388/07/19	1,891	1,891	1,891	1,837	0.05	3	718	1M
1388/07/18	1,836	1,836	1,836	1,836	2.97	6	25K	46M
1388/07/15	1,783	1,783	1,783	1,783	2.94	1	1K	2M
1388/07/14	1,732	1,732	1,732	1,732	2.97	2	6K	11M
1388/07/13	1,731	1,731	1,731	1,682	0.06	1	1K	2M
1388/07/12	1,681	1,681	1,681	1,681	2.94	1	100	168K
1388/07/11	1,680	1,680	1,680	1,633	0.06	1	1K	2M
1388/07/08	1,632	1,632	1,632	1,632	2.97	1	1K	2M
1388/07/07	1,585	1,585	1,585	1,585	2.99	1	100	158K
1388/07/06	1,539	1,539	1,539	1,539	2.94	1	100	154K
1388/07/05	1,495	1,495	1,495	1,495	2.96	1	100	150K
1388/07/04	1,452	1,452	1,452	1,452	2.98	1	100	145K
1388/06/31	1,451	1,451	1,451	1,410	0.07	3	1K	1M
1388/06/30	1,450	1,450	1,450	1,409	0.07	1	1K	1M
1388/06/24	1,450	1,450	1,450	1,408	0.0	1	50	72K
1388/06/23	1,440	1,440	1,440	1,408	0.64	1	10K	14M
1388/06/22	1,439	1,439	1,439	1,399	0.07	1	1K	2M
1388/06/18	1,438	1,438	1,438	1,398	0.07	1	1K	1M
1388/06/17	1,410	1,410	1,410	1,397	2.05	3	30K	42M
1388/06/16	1,408	1,408	1,408	1,369	0.15	1	2K	3M
1388/06/14	1,403	1,403	1,403	1,367	0.29	1	5K	6M
1388/06/11	1,402	1,402	1,402	1,363	0.07	1	919	1M
1388/06/09	1,394	1,394	1,394	1,362	0.59	2	9K	12M
1388/06/08	1,305	1,305	1,401	1,354	36.22	58	271K	367M
1388/03/04	1,332	1,332	1,332	1,294	0.0	1	10	13K
1388/03/03	1,332	1,332	1,332	1,294	0.0	1	10	13K
1388/03/02	1,332	1,332	1,332	1,294	0.0	1	10	13K
1388/02/30	1,332	1,332	1,332	1,294	0.0	1	10	13K
1388/02/29	1,332	1,332	1,332	1,294	0.0	1	10	13K
1388/02/27	1,332	1,332	1,332	1,294	0.0	1	16	21K
1388/02/26	1,314	1,314	1,314	1,294	1.41	5	20K	26M
1388/02/21	1,308	1,308	1,308	1,276	0.47	1	7K	9M
1388/02/20	1,301	1,301	1,301	1,270	0.47	1	6K	8M
1388/02/19	1,264	1,264	1,264	1,264	2.93	5	43K	54M
1388/02/16	1,228	1,228	1,228	1,228	2.93	18	180K	221M
1388/02/15	1,225	1,225	1,225	1,193	0.25	1	4K	5M
1388/02/13	1,216	1,216	1,216	1,190	0.76	3	11K	13M
1388/02/12	1,207	1,207	1,207	1,181	0.77	3	11K	13M
1388/02/09	1,207	1,207	1,207	1,172	0.0	1	396	478K
1388/02/07	1,203	1,203	1,203	1,172	0.34	2	5K	5M
1388/01/25	1,202	1,202	1,202	1,168	0.09	1	2K	2M
1388/01/24	1,197	1,197	1,197	1,167	0.34	1	5K	6M
1388/01/22	1,189	1,189	1,189	1,163	0.69	3	10K	12M
1387/12/26	1,150	1,133	1,170	1,155	(1.11)	9	37K	43M
1387/12/24	1,151	1,150	1,151	1,168	(0.6)	4	13K	15M
1387/12/21	1,170	1,170	1,170	1,175	(0.17)	4	12K	14M
1387/12/17	1,151	1,151	1,151	1,177	(0.42)	2	6K	7M
1387/12/05	1,160	1,160	1,160	1,182	0.0	1	294	341K
1387/12/03	1,155	1,155	1,155	1,182	(0.67)	3	11K	12M
1387/11/30	1,156	1,156	1,156	1,190	(0.08)	1	1K	1M
1387/11/29	1,185	1,185	1,185	1,191	(0.08)	2	8K	9M
1387/11/27	1,158	1,158	1,158	1,192	(0.08)	1	2K	2M
1387/11/23	1,178	1,178	1,208	1,193	1.71	8	31K	37M
1387/11/21	1,180	1,180	1,180	1,173	0.09	3	6K	7M
1387/11/14	1,172	1,172	1,172	1,172	0.0	1	3K	4M
1387/11/13	1,194	1,194	1,195	1,172	0.95	3	14K	17M
1387/11/12	1,162	1,150	1,162	1,161	(0.09)	3	7K	8M
1387/11/09	1,162	1,162	1,162	1,162	0.0	1	3K	4M
1387/11/07	1,161	1,153	1,161	1,162	(2.19)	11	34K	40M
1387/11/06	1,197	1,197	1,199	1,188	1.97	3	30K	36M
1387/11/05	1,165	1,160	1,165	1,165	0.0	2	6K	7M
1387/11/02	1,159	1,158	1,193	1,165	(2.35)	26	142K	165M
1387/11/01	1,185	1,177	1,186	1,193	(1.65)	9	28K	33M
1387/10/30	1,177	1,177	1,249	1,213	0.0	2	3K	4M
1387/10/29	1,230	1,220	1,230	1,213	0.08	2	2K	3M
1387/10/28	1,245	1,245	1,245	1,212	0.25	3	4K	4M
1387/10/21	1,206	1,206	1,242	1,209	0.25	2	4K	4M
1387/10/16	1,270	1,200	1,270	1,206	(2.51)	50	214K	258M
1387/10/15	1,265	1,265	1,265	1,237	0.65	1	9K	12M
1387/10/14	1,225	1,206	1,225	1,229	(1.13)	4	25K	30M
1387/10/10	1,220	1,220	1,220	1,243	(0.08)	1	1K	2M
1387/10/04	1,247	1,247	1,247	1,244	0.0	1	3K	3M
1387/10/03	1,210	1,210	1,213	1,244	(0.24)	2	3K	4M
1387/10/02	1,247	1,247	1,247	1,247	0.0	6	57K	71M
1387/10/01	1,266	1,220	1,266	1,247	1.38	10	43K	54M
1387/09/30	1,260	1,259	1,260	1,230	0.49	4	7K	9M
1387/09/26	1,259	1,259	1,259	1,224	0.08	1	827	1M
1387/09/25	1,256	1,256	1,256	1,223	0.25	1	4K	5M
1387/09/20	1,220	1,220	1,225	1,220	0.0	4	11K	13M
1387/09/18	1,220	1,219	1,293	1,220	(2.87)	92	443K	541M
1387/09/17	1,258	1,256	1,258	1,256	(2.94)	8	80K	101M
1387/09/13	1,325	1,287	1,325	1,294	(2.41)	23	72K	93M
1387/09/12	1,311	1,304	1,326	1,326	(1.34)	5	22K	29M
1387/09/11	1,306	1,306	1,344	1,344	(0.15)	3	2K	3M
1387/09/10	1,346	1,306	1,346	1,346	0.0	4	1K	2M
1387/09/09	1,386	1,346	1,386	1,346	0.0	3	6K	8M
1387/09/06	1,328	1,327	1,346	1,346	(1.17)	4	20K	27M
1387/09/05	1,341	1,341	1,362	1,362	(1.45)	5	22K	29M
1387/09/04	1,409	1,327	1,409	1,382	1.02	36	191K	264M
1387/08/29	1,408	1,368	1,408	1,368	0.07	2	1K	1M
1387/08/27	1,400	1,367	1,400	1,367	0.51	2	8K	11M
1387/08/26	1,399	1,360	1,399	1,360	0.07	2	647	905K
1387/08/25	1,395	1,359	1,395	1,359	0.30	2	4K	6M
1387/08/22	1,392	1,355	1,392	1,355	0.22	2	3K	4M
1387/08/21	1,392	1,352	1,392	1,352	0.0	2	75	104K
1387/08/20	1,352	1,352	1,356	1,352	(0.29)	28	253K	342M
1387/08/19	1,386	1,356	1,386	1,356	0.67	7	10K	14M
1387/08/18	1,342	1,341	1,347	1,347	(0.07)	5	5K	6M
1387/08/15	1,351	1,343	1,351	1,348	0.0	3	4K	5M
1387/08/14	1,341	1,336	1,348	1,348	(0.15)	4	10K	13M
1387/08/13	1,371	1,350	1,371	1,350	1.35	9	22K	30M
1387/08/12	1,336	1,332	1,336	1,332	0.0	4	3K	4M
1387/08/11	1,333	1,332	1,333	1,332	0.0	7	10K	14M
1387/08/08	1,332	1,332	1,333	1,332	(0.08)	7	26K	35M
1387/08/07	1,337	1,300	1,339	1,333	(0.45)	12	33K	44M
1387/08/06	1,338	1,338	1,360	1,339	(2.83)	16	56K	75M
1387/08/05	1,394	1,355	1,394	1,378	(1.15)	7	19K	26M
1387/08/01	1,341	1,337	1,400	1,394	1.31	11	43K	60M
1387/07/30	1,380	1,376	1,380	1,376	0.07	4	11K	15M
1387/07/29	1,359	1,353	1,375	1,375	(1.01)	8	20K	27M
1387/07/28	1,424	1,382	1,424	1,389	(2.46)	13	36K	50M
1387/07/27	1,433	1,375	1,433	1,424	2.30	36	90K	128M
1387/07/24	1,366	1,332	1,406	1,392	1.90	71	388K	540M
1387/07/23	1,366	1,366	1,366	1,366	(2.98)	23	72K	98M
1387/07/22	1,408	1,408	1,408	1,408	(2.96)	10	45K	63M
1387/07/21	1,451	1,451	1,451	1,451	(2.94)	17	45K	65M
1387/07/20	1,495	1,495	1,495	1,495	(2.99)	18	45K	67M
1387/07/17	1,541	1,541	1,541	1,541	(2.96)	8	45K	69M
1387/07/16	1,588	1,588	1,588	1,588	(2.99)	7	45K	71M
1387/07/15	1,637	1,637	1,637	1,637	(2.96)	5	45K	74M
1387/07/14	1,710	1,684	1,710	1,687	(2.82)	17	45K	76M
1387/07/13	1,750	1,710	1,750	1,736	(1.48)	12	22K	37M
1387/07/09	1,818	1,714	1,818	1,762	(0.23)	90	325K	573M
1387/07/08	1,767	1,766	1,767	1,766	2.91	15	42K	75M
1387/07/07	1,754	1,716	1,754	1,716	0.76	6	11K	19M
1387/07/06	1,451	1,451	1,949	1,703	41.92	77	258K	439M
1387/06/25	1,200	1,200	1,200	1,200	0.0	12	42K	50M
1387/06/18	1,200	1,200	1,200	1,200	(5.51)	5	20K	24M
1387/06/11	1,270	1,270	1,270	1,270	(0.7)	6	57K	72M
1387/04/24	1,278	1,278	1,279	1,279	28.80	6	13K	16M
1387/04/10	620	620	1,100	993	65.50	11	11K	11M
1387/03/27	600	600	600	600	0.0	2	11K	7M
1387/03/20	570	570	620	600	7.72	7	218K	135M
1387/03/13	557	557	557	557	0.0	1	100	56K
1387/03/06	557	557	557	557	0.36	2	3K	2M
1387/02/30	555	555	555	555	8.61	1	168	93K
1387/02/16	511	511	511	511	0.0	31	145K	74M
1387/02/09	511	511	512	511	(36.13)	5	26K	13M
1387/02/02	800	800	800	800	(44.75)	1	3K	2M
1387/01/19	1,448	1,448	1,448	1,448	(25.32)	2	12K	17M
1386/04/04	1,939	1,939	1,939	1,939	(8.1)	3	8K	16M
1386/03/07	2,110	2,110	2,110	2,110	(22.05)	1	5K	11M
1384/04/25	2,551	2,550	2,800	2,707	1.31	22	84K	226M
1384/04/22	2,672	2,672	2,675	2,672	(4.98)	26	61K	162M
1384/04/21	2,721	2,679	2,812	2,812	(0.28)	4	3K	7M
1384/04/20	2,775	2,721	2,820	2,820	(0.39)	7	8K	21M
1384/04/18	2,798	2,798	2,831	2,831	(0.07)	3	2K	6M
1384/04/15	2,800	2,790	2,860	2,833	1.50	29	63K	180M
1384/04/14	2,771	2,771	2,840	2,791	0.76	16	31K	86M
1384/04/13	2,770	2,767	2,780	2,770	(0.65)	23	51K	141M
1384/04/12	2,850	2,772	2,850	2,788	(4.42)	17	38K	107M
1384/04/11	2,861	2,814	2,917	2,917	(1.52)	9	17K	49M
1384/04/08	2,900	2,900	2,962	2,962	(0.17)	5	3K	9M
1384/04/07	2,900	2,900	3,000	2,967	(0.57)	12	16K	48M
1384/04/06	2,900	2,874	3,088	2,984	0.17	15	25K	75M
1384/04/05	2,988	2,873	2,997	2,979	(0.63)	10	13K	39M
1384/04/04	3,100	2,926	3,100	2,998	(2.63)	17	26K	78M
1384/04/01	3,050	3,001	3,152	3,079	(2.22)	60	103K	317M
1384/03/31	3,095	3,095	3,149	3,149	(3.32)	12	29K	89M
1384/03/30	3,105	3,105	3,257	3,257	(0.34)	4	3K	8M
1384/03/29	3,200	3,153	3,268	3,268	(1.51)	13	14K	43M
1384/03/28	3,350	3,200	3,353	3,318	1.16	28	32K	108M
1384/03/25	3,150	3,150	3,293	3,280	4.56	28	67K	221M
1384/03/24	3,134	3,104	3,143	3,137	4.78	32	81K	255M
1384/03/23	2,900	2,900	3,033	2,994	3.63	34	64K	193M
1384/03/22	2,949	2,881	2,949	2,889	1.23	23	29K	85M
1384/03/21	2,820	2,783	3,000	2,854	(2.46)	21	33K	92M
1384/03/18	2,857	2,857	3,050	2,926	(2.69)	72	199K	581M
1384/03/17	3,140	3,004	3,140	3,007	(4.9)	31	57K	172M
1384/03/16	3,250	2,820	3,250	3,162	(7.89)	41	65K	207M
1384/02/14	3,580	3,312	3,580	3,433	0.29	116	261K	896M
1384/02/13	3,423	3,423	3,423	3,423	5.00	35	45K	154M
1384/02/12	3,376	3,260	3,376	3,260	1.37	17	12K	41M
1384/02/11	3,352	3,216	3,352	3,216	0.72	11	6K	21M
1384/02/10	3,282	3,193	3,282	3,193	2.14	9	19K	62M
1384/02/07	3,089	3,045	3,195	3,126	2.73	27	88K	275M
1384/02/05	3,040	3,040	3,050	3,043	(0.03)	10	29K	88M
1384/02/04	3,048	3,040	3,100	3,044	(0.13)	21	43K	132M
1384/02/03	3,061	3,048	3,061	3,048	0.53	19	41K	124M
1384/01/31	3,060	3,001	3,125	3,032	(1.08)	28	56K	169M
1384/01/30	3,068	3,050	3,100	3,065	(0.1)	35	63K	194M
1384/01/29	3,052	3,050	3,108	3,068	(1.29)	19	34K	103M
1384/01/28	3,188	3,030	3,188	3,108	(2.51)	35	75K	233M
1384/01/27	3,162	3,160	3,263	3,188	(2.3)	41	87K	278M
1384/01/24	3,300	3,183	3,300	3,263	(1.33)	42	60K	197M
1384/01/23	3,303	3,301	3,350	3,307	0.30	20	64K	210M
1384/01/22	3,276	3,276	3,600	3,297	(4.38)	52	154K	507M
1384/01/17	3,403	3,325	3,448	3,448	(1.46)	8	13K	44M
1384/01/16	3,400	3,400	3,499	3,499	(0.51)	11	9K	31M
1384/01/15	3,560	3,517	3,587	3,517	0.29	10	10K	36M
1384/01/14	3,650	3,507	3,650	3,507	0.86	10	16K	57M
1384/01/10	3,559	3,477	3,559	3,477	0.84	8	12K	43M
1384/01/09	3,449	3,448	3,470	3,448	1.11	17	29K	99M
1384/01/08	3,442	3,410	3,444	3,410	0.95	15	22K	77M
1384/01/07	3,400	3,378	3,430	3,378	3.40	13	32K	109M
1383/12/26	3,365	3,267	3,365	3,267	1.93	21	17K	57M
1383/12/25	3,206	3,205	3,206	3,205	0.0	2	1K	4M
1383/12/24	3,210	3,205	3,344	3,205	0.63	11	11K	35M
1383/12/23	3,217	3,150	3,227	3,185	3.61	22	38K	121M
1383/12/22	3,065	3,065	3,217	3,074	0.29	10	6K	20M
1383/12/19	3,089	3,065	3,174	3,065	1.36	14	22K	68M
1383/12/18	3,003	3,000	3,027	3,024	(0.85)	13	23K	69M
1383/12/17	3,105	3,000	3,105	3,050	(2.27)	13	27K	83M
1383/12/16	3,375	3,106	3,375	3,121	(4.53)	18	52K	161M
1383/12/15	3,305	3,139	3,305	3,269	(1.06)	8	11K	35M
1383/12/12	3,355	3,300	3,357	3,304	(1.58)	28	43K	140M
1383/12/11	3,400	3,259	3,445	3,357	2.32	39	54K	181M
1383/12/10	3,303	3,281	3,303	3,281	4.29	19	37K	124M
1383/12/09	3,283	3,146	3,283	3,146	0.61	3	6K	18M
1383/12/08	3,260	3,127	3,260	3,127	0.71	3	6K	20M
1383/12/05	3,069	3,069	3,227	3,105	(3.87)	35	86K	267M
1383/12/04	3,121	3,121	3,230	3,230	(1.67)	7	14K	45M
1383/12/03	3,123	3,123	3,285	3,285	(0.06)	2	510	2M
1383/11/28	3,171	3,171	3,287	3,287	(1.5)	8	13K	41M
1383/11/26	3,228	3,227	3,337	3,337	(1.74)	4	15K	48M
1383/11/25	3,400	3,381	3,400	3,396	(1.48)	14	83K	280M
1383/11/24	3,500	3,381	3,500	3,447	(3.12)	23	30K	103M
1383/11/20	3,558	3,558	3,558	3,558	(4.99)	25	63K	225M
1383/11/19	3,605	3,590	3,745	3,745	(0.87)	7	8K	29M
1383/11/18	3,886	3,778	3,886	3,778	0.0	2	30	116K
1383/11/17	3,710	3,700	3,897	3,778	0.0	22	62K	236M
1383/11/14	3,770	3,770	3,805	3,778	(4.79)	61	170K	643M
1383/11/13	3,773	3,773	3,968	3,968	(0.08)	2	510	2M
1383/11/12	3,785	3,785	3,971	3,971	(0.33)	3	3K	10M
1383/11/11	3,794	3,794	3,984	3,984	(0.23)	4	2K	7M
1383/11/07	3,805	3,805	3,993	3,993	(0.3)	5	2K	9M
1383/11/06	3,900	3,820	4,005	4,005	(0.4)	8	5K	19M
1383/11/05	4,101	3,912	4,101	4,021	2.94	85	148K	595M
1383/11/04	3,800	3,800	3,909	3,906	4.92	35	98K	383M
1383/11/03	3,723	3,723	3,724	3,723	4.96	21	47K	176M
1383/10/30	3,598	3,500	3,601	3,547	(1.42)	24	55K	194M
1383/10/29	3,648	3,497	3,673	3,598	2.83	34	68K	243M
1383/10/28	3,499	3,499	3,510	3,499	(5.0)	50	90K	314M
1383/10/27	3,744	3,650	3,750	3,683	(4.14)	21	52K	192M
1383/10/26	4,012	3,834	4,012	3,842	(4.78)	46	80K	307M
1383/10/23	4,050	4,028	4,050	4,035	(4.83)	27	49K	199M
1383/10/22	4,236	4,235	4,300	4,240	(4.87)	48	99K	420M
1383/10/21	4,457	4,457	4,457	4,457	(4.99)	23	112K	500M
1383/10/20	4,600	4,504	4,691	4,691	(1.05)	10	10K	46M
1383/10/19	4,857	4,633	4,889	4,741	(2.77)	42	89K	423M
1383/10/16	4,856	4,725	5,050	4,876	0.41	178	361K	2B
1383/10/15	4,856	4,856	4,856	4,856	(4.99)	52	163K	794M
1383/10/14	4,958	4,958	5,111	5,111	(2.05)	15	18K	88M
1383/10/13	5,218	5,218	5,218	5,218	(4.99)	30	50K	262M
1383/10/12	5,297	5,297	5,492	5,492	(1.49)	11	13K	68M
1383/10/09	5,852	5,568	5,852	5,575	(4.88)	33	54K	300M
1383/10/08	6,170	5,660	6,170	5,861	(0.51)	134	217K	1B
1383/10/07	5,910	5,800	5,919	5,891	4.49	91	152K	897M
1383/10/06	5,665	5,410	5,667	5,638	4.45	82	219K	1B
1383/10/05	5,411	5,350	5,411	5,398	4.73	98	216K	1B
1383/10/02	5,240	5,002	5,245	5,154	3.16	145	417K	2B
1383/10/01	5,044	4,700	5,044	4,996	4.00	211	683K	3B
1383/09/30	4,804	4,804	4,804	4,804	4.98	32	44K	209M
1383/09/29	4,604	4,576	4,604	4,576	4.36	25	38K	174M
1383/09/28	4,378	4,251	4,640	4,385	(1.99)	148	415K	2B
1383/09/25	4,482	4,300	4,482	4,474	4.80	132	387K	2B
1383/09/24	4,269	4,269	4,269	4,269	4.99	24	48K	205M
1383/09/23	3,363	2,800	4,500	4,066	53.03	192	847K	3B
1383/04/27	2,689	2,647	2,692	2,657	(4.63)	36	43K	115M
1383/04/24	2,694	2,688	2,786	2,786	(0.29)	6	3K	8M
1383/04/23	2,800	2,697	2,800	2,794	(0.6)	9	7K	19M
1383/04/22	2,800	2,720	2,811	2,811	(0.35)	13	17K	49M
1383/04/21	2,817	2,800	2,821	2,821	(0.32)	13	24K	66M
1383/04/20	2,829	2,829	2,830	2,830	(0.04)	6	11K	30M
1383/04/17	2,835	2,831	2,835	2,831	0.0	5	8K	23M
1383/04/16	2,900	2,800	2,900	2,831	0.07	13	16K	45M
1383/04/15	2,899	2,829	2,901	2,829	1.54	16	18K	51M
1383/04/14	2,878	2,786	2,878	2,786	0.11	3	2K	4M
1383/04/13	2,722	2,720	2,940	2,783	(0.64)	13	33K	92M
1383/04/10	2,801	2,790	2,811	2,801	(0.74)	16	39K	108M
1383/04/09	2,842	2,799	2,850	2,822	0.97	25	36K	101M
1383/04/08	2,795	2,795	2,796	2,795	(0.04)	4	2K	4M
1383/04/07	2,710	2,710	2,796	2,796	(1.27)	18	13K	35M
1383/04/06	2,850	2,715	2,850	2,832	(0.88)	7	8K	23M
1383/04/03	2,900	2,740	2,900	2,857	(0.03)	11	6K	18M
1383/04/02	2,900	2,850	2,900	2,858	(3.84)	14	46K	131M
1383/04/01	2,970	2,970	2,972	2,972	(0.03)	2	344	1M
1383/03/31	2,910	2,900	2,973	2,973	(0.17)	3	3K	8M
1383/03/30	3,015	2,978	3,016	2,978	0.30	7	10K	30M
1383/03/27	2,842	2,841	2,975	2,969	(0.67)	16	28K	82M
1383/03/26	2,998	2,870	2,999	2,989	(0.9)	9	12K	35M
1383/03/25	3,000	2,999	3,016	3,016	(0.03)	7	2K	7M
1383/03/24	3,000	2,999	3,017	3,017	(0.2)	9	10K	29M
1383/03/23	3,150	3,018	3,150	3,023	0.17	18	22K	66M
1383/03/20	3,007	3,000	3,155	3,018	0.43	14	50K	151M
1383/03/19	2,999	2,999	3,148	3,005	0.20	14	29K	88M
1383/03/18	3,008	2,866	3,008	2,999	4.68	18	48K	145M
1383/03/17	2,899	2,762	2,902	2,865	(1.44)	19	21K	59M
1383/03/16	2,903	2,899	2,907	2,907	(0.07)	4	4K	12M
1383/03/13	2,910	2,904	2,910	2,909	(0.03)	3	3K	7M
1383/03/12	2,920	2,910	2,920	2,910	(0.17)	6	25K	72M
1383/03/11	3,000	2,915	3,000	2,915	0.10	2	1K	3M
1383/03/10	3,000	2,910	3,000	2,912	(2.41)	19	57K	166M
1383/03/09	3,100	2,984	3,100	2,984	0.27	7	10K	30M
1383/03/06	2,976	2,976	2,977	2,976	0.10	12	6K	17M
1383/03/05	2,976	2,973	2,977	2,973	0.0	3	4K	13M
1383/03/04	2,969	2,969	2,974	2,973	(0.03)	6	10K	28M
1383/03/03	2,975	2,974	2,975	2,974	(0.03)	18	26K	78M
1383/03/02	2,975	2,975	2,975	2,975	0.0	10	14K	41M
1383/02/30	3,000	2,975	3,070	2,975	0.71	9	10K	29M
1383/02/29	2,950	2,950	2,999	2,954	(4.71)	8	29K	84M
1383/02/28	3,101	3,070	3,101	3,100	(3.31)	8	41K	128M
1383/02/27	3,100	3,080	3,206	3,206	(0.68)	7	5K	14M
1383/02/26	3,228	3,228	3,228	3,228	(0.03)	2	2K	8M
1383/02/22	3,105	3,105	3,229	3,229	(0.89)	3	5K	17M
1383/02/21	3,300	3,256	3,300	3,258	(1.39)	22	60K	197M
1383/02/20	3,325	3,300	3,326	3,304	(0.36)	12	30K	100M
1383/02/19	3,320	3,300	3,398	3,316	(3.46)	23	35K	115M
1383/02/16	3,436	3,433	3,436	3,435	(0.03)	9	16K	54M
1383/02/15	3,475	3,434	3,475	3,436	(1.12)	23	59K	201M
1383/02/14	3,518	3,430	3,518	3,475	(1.25)	29	59K	206M
1383/02/13	3,527	3,499	3,537	3,519	(0.51)	28	86K	301M
1383/02/12	3,565	3,450	3,566	3,537	4.12	69	312K	1B
1383/02/09	3,398	3,382	3,398	3,397	4.94	74	314K	1B
1383/02/08	3,382	3,237	3,382	3,237	0.50	2	3K	10M
1383/02/07	3,377	3,221	3,377	3,221	0.12	3	762	3M
1383/02/06	3,375	3,217	3,375	3,217	0.06	2	538	2M
1383/02/05	3,350	3,215	3,364	3,215	0.34	3	2K	7M
1383/02/02	3,322	3,204	3,322	3,204	1.26	5	7K	24M
1383/01/30	3,302	3,164	3,302	3,164	0.60	2	4K	12M
1383/01/29	3,301	3,145	3,301	3,145	0.03	2	360	1M
1383/01/24	3,267	3,144	3,267	3,144	1.03	4	6K	20M
1383/01/17	3,262	3,112	3,262	3,112	0.16	3	1K	3M
1383/01/16	3,257	3,107	3,257	3,107	0.16	2	1K	3M
1383/01/10	3,103	3,102	3,103	3,102	0.0	5	21K	64M
1383/01/09	3,101	3,100	3,103	3,102	0.0	11	9K	29M
1383/01/08	3,102	3,102	3,102	3,102	(0.03)	1	200	620K
1382/12/27	3,104	3,100	3,104	3,103	(0.03)	7	4K	13M
1382/12/26	3,108	3,100	3,109	3,104	0.71	22	19K	60M
1382/12/24	2,954	2,954	3,082	3,082	(0.87)	5	4K	11M
1382/12/23	3,109	3,109	3,109	3,109	(4.98)	20	32K	101M
1382/12/20	3,109	3,109	3,272	3,272	0.0	2	20	64K
1382/12/09	3,114	3,114	3,272	3,272	(0.15)	5	645	2M
1382/12/06	3,133	3,133	3,277	3,277	(0.61)	3	3K	8M
1382/12/02	3,199	3,199	3,297	3,297	(2.08)	5	9K	29M
1382/11/29	3,223	3,223	3,367	3,367	(0.74)	6	3K	10M
1382/11/25	3,350	3,350	3,392	3,392	(0.21)	4	3K	10M
1382/11/19	3,399	3,399	3,400	3,399	(27.91)	7	1K	4M
1382/08/26	4,600	4,597	4,715	4,715	(0.32)	3	2K	11M
1382/08/24	4,603	4,600	4,775	4,730	(2.01)	5	10K	46M
1382/08/21	4,797	4,797	4,827	4,827	(0.1)	4	3K	14M
1382/08/20	4,797	4,797	4,832	4,832	(0.04)	3	1K	5M
1382/08/19	4,800	4,800	4,900	4,834	(0.94)	9	15K	70M
1382/08/18	4,900	4,750	4,900	4,880	(2.24)	14	13K	64M
1382/08/17	4,999	4,800	5,000	4,992	(0.89)	10	12K	59M
1382/08/13	5,000	4,999	5,037	5,037	(0.06)	3	1K	7M
1382/08/12	5,090	5,040	5,090	5,040	0.22	7	4K	20M
1382/08/11	5,000	5,000	5,100	5,029	2.36	20	16K	82M
1382/08/10	4,913	4,913	4,913	4,913	0.0	6	21K	103M
1382/08/07	4,851	4,750	5,001	4,913	3.04	14	31K	151M
1382/08/06	4,665	4,665	4,800	4,768	0.0	3	3K	12M
1382/08/05	4,894	4,768	4,894	4,768	1.90	10	15K	71M
1382/08/04	4,772	4,679	4,772	4,679	0.39	3	4K	17M
1382/08/03	4,776	4,661	4,779	4,661	1.06	11	7K	32M
1382/07/30	4,771	4,612	4,771	4,612	1.50	4	7K	31M
1382/07/29	4,600	4,544	4,663	4,544	2.32	14	12K	54M
1382/07/28	4,360	4,360	4,574	4,441	1.93	7	10K	46M
1382/07/27	4,355	4,352	4,360	4,357	0.88	17	30K	132M
1382/07/26	4,358	4,319	4,358	4,319	0.16	7	4K	16M
1382/07/23	4,518	4,312	4,518	4,312	0.0	2	30	133K
1382/07/21	4,500	4,312	4,500	4,312	0.21	3	1K	5M
1382/07/19	4,352	4,303	4,437	4,303	0.42	8	3K	14M
1382/07/16	4,352	4,285	4,352	4,285	2.39	7	13K	57M
1382/07/15	4,352	4,185	4,352	4,185	0.97	9	4K	19M
1382/07/14	4,173	4,145	4,175	4,145	0.29	6	7K	29M
1382/07/13	4,133	4,133	4,133	4,133	(4.99)	24	27K	110M
1382/07/12	4,175	4,174	4,350	4,350	(0.98)	7	4K	18M
1382/07/09	4,243	4,243	4,393	4,393	(0.02)	2	118	502K
1382/07/08	4,250	4,249	4,394	4,394	(1.61)	6	7K	30M
1382/07/05	4,450	4,450	4,466	4,466	(0.09)	7	3K	15M
1382/06/31	4,449	4,449	4,470	4,470	(0.04)	5	1K	7M
1382/06/30	4,451	4,450	4,472	4,472	(0.07)	5	3K	11M
1382/06/29	4,400	4,400	4,475	4,475	(0.82)	4	7K	31M
1382/06/26	4,500	4,500	4,512	4,512	(0.02)	2	698	3M
1382/06/25	4,501	4,501	4,600	4,513	0.18	4	4K	17M
1382/06/24	4,486	4,486	4,505	4,505	0.0	8	16K	70M
1382/06/23	4,498	4,488	4,505	4,505	0.0	4	2K	9M
1382/06/22	4,470	4,470	4,505	4,505	0.0	2	650	3M
1382/06/18	4,589	4,466	4,589	4,505	(4.17)	30	114K	512M
1382/06/16	4,479	4,477	4,701	4,701	0.0	18	19K	83M
1382/06/15	4,466	4,466	4,701	4,701	0.0	21	21K	94M
1382/06/11	4,466	4,466	4,701	4,701	0.0	2	1K	6M
1382/06/08	4,466	4,466	4,701	4,701	0.0	3	1K	6M
1382/06/05	4,466	4,466	4,701	4,701	0.0	8	12K	51M
1382/06/04	4,589	4,588	4,701	4,701	0.0	17	11K	50M
1382/06/02	4,500	4,500	4,701	4,701	0.0	12	9K	42M
1382/06/01	4,696	4,696	4,701	4,701	0.0	2	100	470K
1382/05/28	4,507	4,506	4,750	4,701	(14.53)	11	9K	44M
1382/04/25	5,200	5,200	5,500	5,500	4.21	22	117K	609M
1382/04/24	5,275	5,254	5,300	5,278	0.0	21	32K	167M
1382/04/23	5,278	5,200	5,300	5,278	0.0	8	17K	88M
1382/04/22	5,278	5,015	5,278	5,278	0.0	28	73K	371M
1382/04/21	5,450	5,278	5,499	5,278	(4.99)	43	102K	538M
1382/04/18	5,590	5,555	5,590	5,555	(0.66)	2	496	3M
1382/04/17	5,598	5,591	5,599	5,592	(0.13)	13	15K	84M
1382/04/16	5,598	5,598	5,600	5,599	(0.02)	15	9K	48M
1382/04/15	5,599	5,500	5,600	5,600	0.0	19	31K	173M
1382/04/14	5,504	5,504	5,600	5,600	1.74	25	39K	216M
1382/04/11	5,500	5,500	5,504	5,504	0.07	6	5K	27M
1382/04/10	5,300	5,300	5,500	5,500	3.77	10	23K	126M
1382/04/09	5,100	5,100	5,300	5,300	1.92	30	110K	577M
1382/04/08	5,100	5,100	5,275	5,200	1.96	7	18K	95M
1382/04/07	5,100	5,100	5,100	5,100	0.0	17	300K	2B
1382/04/04	5,100	5,100	5,100	5,100	0.0	24	360K	2B
1382/04/03	5,100	5,100	5,119	5,100	(1.92)	10	36K	185M
1382/04/02	5,200	5,200	5,220	5,200	0.0	10	10K	52M
1382/04/01	5,170	5,170	5,200	5,200	0.58	13	20K	105M
1382/03/31	5,150	5,100	5,170	5,170	1.37	9	12K	64M
1382/03/28	4,999	4,999	5,100	5,100	2.00	38	53K	269M
1382/03/27	5,001	5,000	5,001	5,000	(1.36)	21	36K	182M
1382/03/26	5,000	5,000	5,080	5,069	(0.57)	4	6K	33M
1382/03/25	4,700	4,700	5,100	5,098	11.24	15	12K	57M
1382/03/24	4,560	4,560	4,583	4,583	0.66	5	3K	15M
1382/03/21	4,553	4,550	4,650	4,553	(3.11)	8	3K	16M
1382/03/20	4,722	4,699	4,723	4,699	(1.07)	15	8K	39M
1382/03/19	4,750	4,750	4,750	4,750	(5.0)	16	11K	53M
1382/03/13	5,000	5,000	5,000	5,000	(1.48)	8	9K	43M
1382/03/12	4,999	4,998	5,075	5,075	1.50	12	31K	154M
1382/03/11	5,000	5,000	5,000	5,000	0.0	12	17K	84M
1382/03/10	5,000	5,000	5,000	5,000	0.0	8	9K	45M
1382/03/07	5,000	5,000	5,000	5,000	(1.59)	7	7K	36M
1382/03/06	5,080	5,080	5,081	5,081	0.61	4	3K	16M
1382/03/05	4,830	4,830	5,050	5,050	4.55	10	32K	160M
1382/03/04	4,829	4,829	4,830	4,830	2.24	3	3K	14M
1382/03/03	4,724	4,724	4,724	4,724	0.0	5	9K	42M
1382/02/31	4,724	4,724	4,724	4,724	0.0	2	4K	18M
1382/02/30	4,725	4,724	4,725	4,724	(0.76)	4	3K	13M
1382/02/28	4,786	4,735	4,786	4,760	(0.54)	13	20K	96M
1382/02/27	4,780	4,780	4,786	4,786	0.29	12	9K	45M
1382/02/24	4,767	4,767	4,868	4,772	1.53	10	6K	31M
1382/02/23	4,750	4,700	4,800	4,700	(2.08)	14	15K	70M
1382/02/22	4,800	4,800	4,851	4,800	(1.03)	10	11K	55M
1382/02/21	4,850	4,850	4,857	4,850	(1.54)	5	10K	46M
1382/02/17	4,927	4,926	4,927	4,926	(0.02)	12	12K	58M
1382/02/16	4,950	4,927	5,000	4,927	0.55	5	10K	48M
1382/02/15	4,900	4,900	5,086	4,900	(3.73)	18	19K	94M
1382/02/14	5,150	5,080	5,150	5,090	(0.2)	17	12K	64M
1382/02/13	5,100	5,050	5,100	5,100	2.00	16	11K	57M
1382/02/10	4,950	4,950	5,000	5,000	2.04	14	21K	103M
1382/02/09	4,794	4,794	4,900	4,900	2.08	25	29K	139M
1382/02/08	4,604	4,604	4,800	4,800	4.28	20	15K	71M
1382/02/07	4,601	4,599	4,620	4,603	0.09	24	25K	115M
1382/02/06	4,698	4,599	4,698	4,599	0.0	12	29K	136M
1382/02/02	4,502	4,488	4,599	4,599	2.56	27	54K	245M
1382/02/01	4,600	4,483	4,600	4,484	(4.96)	11	12K	53M
1382/01/31	4,718	4,718	4,719	4,718	(0.02)	7	2K	9M
1382/01/30	4,500	4,500	4,801	4,719	14.90	34	59K	280M
1381/12/28	4,118	4,102	4,119	4,107	0.12	6	259K	1B
1381/12/27	4,100	4,100	4,103	4,102	0.05	14	25K	102M
1381/12/26	4,090	4,090	4,120	4,100	1.23	26	35K	141M
1381/12/25	4,000	4,000	4,051	4,050	1.25	50	200K	807M
1381/12/24	3,939	3,939	4,000	4,000	2.30	10	54K	215M
1381/12/21	3,903	3,900	3,910	3,910	0.23	9	13K	49M
1381/12/20	3,997	3,901	3,997	3,901	(2.43)	9	8K	32M
1381/12/19	3,998	3,998	3,998	3,998	0.0	4	5K	21M
1381/12/18	4,000	3,850	4,000	3,998	(0.05)	12	19K	76M
1381/12/17	3,999	3,950	4,000	4,000	0.03	16	18K	72M
1381/12/14	4,000	3,999	4,000	3,999	0.0	6	3K	13M
1381/12/13	3,999	3,999	4,000	3,999	(0.03)	3	2K	6M
1381/12/12	4,000	4,000	4,000	4,000	(1.21)	8	10K	40M
1381/12/11	4,100	4,040	4,100	4,049	(1.24)	23	4K	18M
1381/12/10	4,090	4,090	4,100	4,100	0.0	7	8K	35M
1381/12/07	4,100	4,100	4,100	4,100	0.0	5	5K	22M
1381/12/06	4,120	4,100	4,120	4,100	(1.2)	3	1K	5M
1381/12/05	4,150	4,149	4,150	4,150	0.0	3	3K	12M
1381/12/04	4,150	4,150	4,150	4,150	(0.72)	3	2K	10M
1381/12/03	4,180	4,180	4,180	4,180	0.0	1	2K	8M
1381/11/30	4,180	4,180	4,180	4,180	0.0	15	28K	118M
1381/11/29	4,122	4,122	4,180	4,180	1.41	7	7K	28M
1381/11/28	4,113	4,113	4,122	4,122	0.54	5	5K	19M
1381/11/26	4,100	4,075	4,100	4,100	2.09	6	7K	28M
1381/11/21	4,012	4,010	4,050	4,016	0.20	13	15K	61M
1381/11/20	4,008	4,008	4,008	4,008	0.23	4	3K	14M
1381/11/19	3,999	3,999	3,999	3,999	0.0	5	3K	10M
1381/11/16	4,000	3,999	4,000	3,999	(0.03)	5	2K	7M
1381/11/15	4,000	4,000	4,000	4,000	(1.23)	7	6K	22M
1381/11/14	4,052	4,050	4,052	4,050	0.0	10	7K	28M
1381/11/13	4,149	4,000	4,149	4,050	(2.41)	12	14K	58M
1381/11/12	4,280	4,150	4,280	4,150	(3.49)	14	5K	20M
1381/11/09	4,300	4,300	4,300	4,300	(2.27)	3	4K	18M
1381/11/08	4,400	4,400	4,400	4,400	0.0	1	676	3M
1381/11/07	4,400	4,400	4,400	4,400	(1.12)	7	3K	15M
1381/11/06	4,450	4,450	4,450	4,450	0.0	7	11K	48M
1381/11/05	4,487	4,450	4,487	4,450	0.0	16	18K	81M
1381/11/02	4,682	4,450	4,682	4,450	(5.0)	15	19K	85M
1381/11/01	4,685	4,462	4,685	4,684	4.98	13	17K	77M
1381/10/30	4,462	4,462	4,462	4,462	4.99	2	2K	7M
1381/10/29	4,150	4,150	4,270	4,250	2.41	21	33K	137M
1381/10/28	4,051	4,050	4,150	4,150	3.44	17	57K	233M
1381/10/25	4,108	4,011	4,108	4,012	(2.62)	8	10K	39M
1381/10/24	4,120	4,120	4,120	4,120	0.0	1	3K	12M
1381/10/23	4,150	4,120	4,150	4,120	(0.72)	8	12K	51M
1381/10/22	4,149	4,149	4,150	4,150	0.0	4	4K	18M
1381/10/21	4,090	4,050	4,152	4,150	2.47	16	29K	120M
1381/10/18	4,050	4,047	4,050	4,050	1.25	6	19K	78M
1381/10/17	4,000	4,000	4,000	4,000	0.0	10	23K	91M
1381/10/16	4,000	4,000	4,000	4,000	(1.23)	18	13K	52M
1381/10/15	4,083	4,050	4,083	4,050	(1.48)	16	23K	95M
1381/10/10	4,114	2,556	4,114	4,111	(0.1)	931	136K	354M
1381/10/08	4,110	4,110	4,115	4,115	0.12	5	5K	21M
1381/10/07	4,104	4,001	4,110	4,110	0.0	8	7K	28M
1381/10/04	4,100	4,100	4,110	4,110	0.24	2	1K	5M
1381/10/03	4,090	4,090	4,100	4,100	2.50	11	8K	32M
1381/10/02	4,060	3,990	4,096	4,000	(2.44)	20	55K	224M
1381/10/01	4,224	4,100	4,225	4,100	(3.0)	7	5K	22M
1381/09/30	4,250	4,227	4,400	4,227	(4.97)	9	5K	20M
1381/09/26	4,468	4,448	4,472	4,448	(1.11)	22	41K	183M
1381/09/25	4,498	4,497	4,498	4,498	(0.04)	3	316	1M
1381/09/24	4,500	4,450	4,500	4,500	1.12	3	4K	17M
1381/09/23	4,449	4,449	4,450	4,450	0.0	7	7K	33M
1381/09/20	4,450	4,430	4,462	4,450	0.02	21	37K	164M
1381/09/19	4,450	4,430	4,450	4,449	(0.02)	5	8K	36M
1381/09/18	4,451	4,450	4,500	4,450	1.14	6	13K	58M
1381/09/17	4,396	4,396	4,400	4,400	0.09	2	572	3M
1381/09/16	4,381	4,381	4,400	4,396	0.39	11	21K	94M
1381/09/13	4,171	4,171	4,379	4,379	4.99	22	33K	141M
1381/09/12	4,210	4,170	4,211	4,171	(1.9)	29	20K	82M
1381/09/11	4,300	4,252	4,305	4,252	(3.36)	19	25K	105M
1381/09/10	4,527	4,400	4,527	4,400	(2.87)	26	16K	73M
1381/09/09	4,525	4,525	4,530	4,530	(4.89)	32	28K	127M
1381/09/05	4,763	4,763	4,763	4,763	(4.99)	1	2K	8M
1381/08/28	5,015	5,013	5,015	5,013	(0.73)	9	10K	52M
1381/08/26	5,070	5,050	5,070	5,050	(0.57)	4	6K	30M
1381/08/25	5,080	5,079	5,080	5,079	(0.41)	2	170	864K
1381/08/20	5,100	5,100	5,100	5,100	0.0	6	3K	15M
1381/08/19	5,140	5,100	5,140	5,100	(0.97)	8	6K	28M
1381/08/18	5,250	5,150	5,250	5,150	(1.9)	11	10K	53M
1381/08/15	5,248	5,200	5,250	5,250	0.0	24	22K	116M
1381/08/14	5,251	5,250	5,253	5,250	(0.02)	24	25K	131M
1381/08/13	5,251	5,251	5,251	5,251	5.00	24	52K	275M
1381/08/12	4,830	4,830	5,001	5,001	2.84	16	39K	191M
1381/08/11	4,862	4,862	4,863	4,863	0.02	5	6K	27M
1381/08/08	4,862	4,860	4,865	4,862	0.21	26	27K	133M
1381/08/07	4,621	4,620	4,852	4,852	5.00	18	9K	40M
1381/08/06	4,622	4,600	4,622	4,621	(0.02)	22	17K	79M
1381/08/05	4,620	4,620	4,622	4,622	(4.96)	58	56K	259M
1381/08/04	4,863	4,863	4,863	4,863	(4.98)	4	1K	5M
1381/07/20	5,118	5,118	5,118	5,118	(4.99)	2	273	1M
1381/07/17	5,387	5,387	5,387	5,387	(4.99)	2	552	3M
1381/07/15	5,670	5,670	5,670	5,670	(4.99)	1	166	941K
1381/07/10	6,000	5,968	6,000	5,968	(25.4)	2	704	4M
1380/09/19	7,931	7,930	8,000	8,000	0.70	39	23K	182M
1380/09/18	7,947	7,942	7,947	7,944	0.03	8	3K	23M
1380/09/17	7,941	7,941	7,943	7,942	0.01	19	11K	89M
1380/09/14	8,000	7,940	8,000	7,941	(4.9)	15	11K	90M
1380/09/13	8,350	8,349	8,380	8,350	(0.6)	9	4K	35M
1380/09/12	8,397	8,380	8,400	8,400	0.0	9	11K	91M
1380/09/11	8,395	8,388	8,400	8,400	(0.1)	13	11K	93M
1380/09/10	8,411	8,408	8,412	8,408	(0.04)	16	4K	37M
1380/09/07	8,430	8,411	8,430	8,411	(0.46)	16	5K	38M
1380/09/06	8,452	8,450	8,453	8,450	0.0	11	6K	55M
1380/09/05	8,451	8,449	8,451	8,450	0.0	12	8K	71M
1380/09/04	8,410	8,410	8,450	8,450	0.48	6	3K	23M
1380/09/03	8,400	8,390	8,410	8,410	(0.5)	11	4K	32M
1380/08/30	8,453	8,452	8,453	8,452	0.01	4	884	7M
1380/08/29	8,450	8,450	8,451	8,451	0.0	5	443	4M
1380/08/28	8,420	8,420	8,451	8,451	0.01	10	4K	37M
1380/08/27	8,420	8,410	8,450	8,450	0.36	14	9K	80M
1380/08/26	8,432	8,420	8,433	8,420	(0.81)	18	9K	72M
1380/08/23	8,410	8,410	8,500	8,489	(1.29)	8	3K	29M
1380/08/22	8,660	8,600	8,669	8,600	(1.15)	4	6K	55M
1380/08/21	8,635	8,635	8,700	8,700	(0.68)	13	7K	59M
1380/08/20	8,798	8,760	8,799	8,760	(0.62)	4	2K	16M
1380/08/19	8,815	8,815	8,815	8,815	2.50	1	1K	9M
1380/08/16	8,459	8,459	8,600	8,600	2.02	12	6K	49M
1380/08/15	8,411	8,411	8,431	8,430	0.24	9	3K	22M
1380/08/14	8,410	8,407	8,410	8,410	0.12	3	1K	12M
1380/08/13	8,400	8,400	8,400	8,400	(0.59)	12	7K	61M
1380/08/12	8,872	8,450	8,872	8,450	(4.92)	4	8K	65M
1380/08/09	8,910	8,887	8,910	8,887	(0.26)	20	6K	56M
1380/08/08	8,900	8,750	8,910	8,910	1.83	22	11K	96M
1380/08/07	8,736	8,736	8,810	8,750	0.24	9	2K	18M
1380/08/06	8,722	8,722	8,729	8,729	0.20	7	1K	12M
1380/08/05	8,693	8,671	8,712	8,712	1.04	11	4K	35M
1380/08/02	8,600	8,600	8,622	8,622	0.68	5	3K	28M
1380/08/01	8,400	8,250	8,564	8,564	4.99	27	15K	124M
1380/07/30	8,126	8,126	8,157	8,157	0.46	5	1K	12M
1380/07/29	8,100	8,100	8,120	8,120	0.25	9	3K	25M
1380/07/28	8,100	8,063	8,100	8,100	0.0	25	5K	40M
1380/07/25	8,042	8,042	8,100	8,100	1.00	7	5K	37M
1380/07/24	8,021	8,020	8,021	8,020	0.09	2	78	626K
1380/07/22	7,951	7,951	8,013	8,013	0.78	22	4K	29M
1380/07/21	7,951	7,950	7,952	7,951	0.0	17	19K	155M
1380/07/18	7,800	7,748	7,951	7,951	1.94	19	13K	101M
1380/07/17	7,900	7,800	7,900	7,800	(1.9)	15	15K	121M
1380/07/16	8,000	7,950	8,000	7,951	(0.62)	11	7K	52M
1380/07/15	8,050	8,000	8,050	8,001	(0.61)	19	8K	62M
1380/07/14	8,100	8,050	8,100	8,050	(0.62)	21	17K	139M
1380/07/11	8,150	8,100	8,150	8,100	(1.2)	11	6K	45M
1380/07/10	8,200	8,198	8,200	8,198	(0.51)	3	1K	11M
1380/07/08	8,250	8,230	8,250	8,240	(0.68)	8	4K	31M
1380/07/07	8,296	8,296	8,296	8,296	(0.05)	1	2K	19M
1380/07/04	8,300	8,298	8,301	8,300	0.0	12	8K	63M
1380/07/03	8,300	8,300	8,300	8,300	(1.04)	3	901	7M
1380/07/02	8,398	8,387	8,398	8,387	(0.13)	9	1K	9M
1380/07/01	8,352	8,350	8,400	8,398	0.12	23	14K	116M
1380/06/31	8,393	8,352	8,395	8,388	(0.14)	14	12K	99M
1380/06/28	8,403	8,398	8,403	8,400	(0.19)	12	7K	61M
1380/06/27	8,416	8,416	8,416	8,416	(0.99)	1	790	7M
1380/06/26	8,564	8,500	8,564	8,500	(0.81)	3	367	3M
1380/06/25	8,593	8,568	8,597	8,569	(0.36)	12	2K	17M
1380/06/24	8,615	8,598	8,615	8,600	(0.12)	21	15K	126M
1380/06/21	8,603	8,600	8,610	8,610	0.08	15	8K	73M
1380/06/20	8,500	8,421	8,603	8,603	2.22	15	6K	53M
1380/06/19	8,405	8,405	8,416	8,416	0.19	21	7K	55M
1380/06/18	8,450	8,400	8,450	8,400	(0.59)	23	8K	70M
1380/06/17	8,410	8,200	8,499	8,450	(0.59)	18	660K	5B
1380/06/14	8,500	8,400	8,500	8,500	(2.52)	30	24K	204M
1380/06/13	8,894	8,720	8,894	8,720	(2.0)	29	20K	176M
1380/06/12	9,100	8,750	9,100	8,898	(3.28)	9	5K	45M
1380/06/11	9,500	9,200	9,500	9,200	(16.36)	27	17K	160M
1380/04/25	10,780	10,780	11,001	11,000	1.84	27	42K	462M
1380/04/24	10,990	10,780	10,990	10,801	(1.81)	35	18K	198M
1380/04/23	10,516	10,498	11,000	11,000	4.60	62	363K	4B
1380/04/20	10,515	10,515	10,517	10,516	0.01	23	12K	122M
1380/04/19	10,510	10,505	10,517	10,515	0.10	13	5K	52M
1380/04/18	10,566	10,500	10,600	10,505	(1.36)	32	32K	334M
1380/04/17	10,505	10,505	10,800	10,650	1.38	43	40K	421M
1380/04/16	10,501	10,500	10,506	10,505	0.05	25	13K	141M
1380/04/13	10,560	10,500	10,560	10,500	(0.57)	14	7K	72M
1380/04/12	10,550	10,500	10,560	10,560	0.09	32	34K	352M
1380/04/11	10,560	10,550	10,561	10,550	(0.05)	27	17K	182M
1380/04/10	10,553	10,551	10,600	10,555	0.04	29	23K	238M
1380/04/09	10,516	10,516	10,551	10,551	0.39	37	19K	195M
1380/04/06	10,508	10,508	10,511	10,510	0.02	17	10K	105M
1380/04/05	10,505	10,504	10,509	10,508	0.02	39	31K	324M
1380/04/04	10,502	10,500	10,510	10,506	0.04	43	33K	347M
1380/04/03	10,500	10,500	10,505	10,502	0.01	16	7K	72M
1380/04/02	10,500	10,500	10,501	10,501	0.0	21	7K	77M
1380/03/30	10,477	10,476	10,505	10,501	0.24	102	381K	4B
1380/03/29	10,205	10,204	10,479	10,476	2.71	6	5K	50M
1380/03/28	10,190	10,190	10,202	10,200	1.48	20	7K	71M
1380/03/27	10,002	10,002	10,051	10,051	0.49	26	12K	125M
1380/03/26	10,050	10,000	10,200	10,002	(1.94)	29	14K	137M
1380/03/23	10,400	10,200	10,400	10,200	(2.85)	12	5K	52M
1380/03/22	10,499	10,499	10,501	10,499	(0.01)	8	4K	42M
1380/03/21	10,502	10,497	10,503	10,500	(0.02)	24	20K	207M
1380/03/19	10,599	10,502	10,599	10,502	(0.92)	4	1K	12M
1380/03/16	10,552	10,552	10,700	10,600	(3.64)	21	12K	129M
1380/03/13	11,000	11,000	11,000	11,000	0.0	1	200	2M
1380/03/12	11,249	11,000	11,249	11,000	(2.22)	18	4K	42M
1380/03/09	11,000	10,997	11,250	11,250	1.53	40	50K	558M
1380/03/08	10,555	10,550	11,635	11,081	0.0	32	19K	209M
1380/03/07	11,081	11,080	11,081	11,081	4.99	29	32K	355M
1380/03/06	10,194	10,194	10,554	10,554	4.99	20	8K	84M
1380/03/05	9,525	9,500	10,052	10,052	9.86	11	4K	42M
1380/02/25	9,150	9,150	9,150	9,150	0.98	1	528	5M
1380/02/23	9,054	9,054	9,100	9,061	3.08	5	2K	17M
1380/02/19	8,775	8,775	8,790	8,790	0.27	5	3K	24M
1380/02/18	8,659	8,659	8,766	8,766	1.34	14	3K	25M
1380/02/17	8,598	8,598	8,650	8,650	1.76	10	3K	26M
1380/02/16	8,394	8,394	8,500	8,500	1.26	5	1K	9M
1380/02/15	8,250	8,250	8,394	8,394	1.75	10	5K	44M
1380/02/12	8,238	8,198	8,250	8,250	0.13	30	12K	95M
1380/02/11	8,239	8,238	8,239	8,239	(0.12)	4	2K	14M
1380/02/10	8,250	8,249	8,250	8,249	(0.01)	11	3K	26M
1380/02/09	8,248	8,248	8,250	8,250	0.0	10	2K	20M
1380/02/08	8,210	8,200	8,250	8,250	0.0	9	2K	18M
1380/02/05	8,250	8,240	8,250	8,250	(0.7)	13	8K	69M
1380/02/04	8,306	8,306	8,310	8,308	(0.1)	10	5K	42M
1380/02/03	8,303	8,303	8,349	8,316	(0.41)	9	7K	60M
1380/02/02	8,400	8,350	8,400	8,350	0.0	13	3K	24M
1380/02/01	8,350	8,301	8,350	8,350	0.60	8	7K	55M
1380/01/29	8,249	8,249	8,300	8,300	0.62	5	3K	21M
1380/01/28	8,210	8,210	8,249	8,249	0.41	14	3K	27M
1380/01/27	8,215	8,210	8,215	8,215	0.18	11	5K	44M
1380/01/26	8,200	8,200	8,200	8,200	0.0	2	331	3M
1380/01/25	8,587	8,200	8,587	8,200	(4.54)	4	2K	17M
1380/01/22	8,595	8,579	8,595	8,590	(0.02)	9	5K	42M
1380/01/21	8,592	8,592	8,592	8,592	0.0	4	515	4M
1380/01/19	8,593	8,592	8,593	8,592	0.03	4	1K	13M
1380/01/18	8,589	8,589	8,589	8,589	5.00	3	2K	21M
1380/01/07	8,151	8,151	8,180	8,180	0.50	5	1K	12M
1380/01/05	8,139	8,139	8,139	8,139	0.0	1	144	1M