Name: سیمان سفید نیریز
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌ سفید نی‌ریز
سنیر(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	6,710	6,710	6,830	6,720	(2.75)	765	14M	95B
1405/06/28	7,010	6,900	7,020	6,910	(2.81)	331	5M	33B
1405/06/25	7,360	7,040	7,410	7,110	(1.93)	951	15M	105B
1405/06/24	6,940	6,940	7,350	7,250	1.40	657	8M	61B
1405/06/23	7,170	7,130	7,250	7,150	(2.72)	720	10M	74B
1405/06/22	7,560	7,160	7,560	7,350	0.14	980	16M	116B
1405/06/21	7,370	7,080	7,400	7,340	2.09	920	19M	136B
1405/06/18	7,180	6,960	7,350	7,190	0.42	953	16M	115B
1405/06/17	7,300	6,980	7,300	7,160	0.85	1,177	16M	117B
1405/06/16	6,890	6,890	7,110	7,100	2.75	833	19M	132B
1405/06/15	7,110	6,740	7,110	6,910	(0.43)	1,080	16M	108B
1405/06/14	6,930	6,710	6,950	6,940	2.81	563	14M	98B
1405/06/11	6,710	6,710	7,000	6,750	(2.32)	947	15M	100B
1405/06/10	6,920	6,720	7,120	6,910	(0.14)	1,267	23M	159B
1405/06/09	7,000	6,910	7,080	6,920	(2.81)	1,431	25M	170B
1405/06/08	7,310	7,100	7,310	7,120	(2.6)	2,258	40M	286B
1405/06/07	7,310	7,100	7,310	7,120	(2.6)	2,258	40M	286B
1405/06/04	7,260	7,170	7,380	7,310	1.95	781	15M	108B
1405/06/03	6,940	6,910	7,180	7,170	2.72	288	8M	58B
1405/06/02	6,940	6,940	7,110	6,980	(2.38)	1,094	17M	119B
1405/06/01	7,210	7,130	7,350	7,150	(2.72)	1,402	18M	129B
1405/05/31	7,480	7,250	7,480	7,350	0.96	855	13M	95B
1405/05/28	7,450	7,110	7,470	7,280	(0.55)	701	10M	75B
1405/05/27	7,500	7,260	7,500	7,320	(2.14)	1,373	21M	154B
1405/05/26	7,260	7,260	7,480	7,480	2.89	671	17M	125B
1405/05/25	7,240	7,240	7,550	7,270	(2.55)	1,227	32M	234B
1405/05/24	7,780	7,400	7,780	7,460	(2.1)	838	15M	109B
1405/05/21	7,620	7,500	7,620	7,620	2.97	556	18M	138B
1405/05/20	7,620	7,500	7,620	7,620	2.97	556	18M	138B
1405/05/19	7,460	7,090	7,460	7,400	2.07	763	18M	135B
1405/05/18	7,330	6,910	7,330	7,250	1.83	1,921	58M	423B
1405/05/17	7,120	7,120	7,120	7,120	2.89	143	9M	65B
1405/05/14	6,920	6,920	6,920	6,920	2.98	149	10M	70B
1405/05/13	6,720	6,720	6,720	6,720	2.91	195	14M	96B
1405/05/12	6,720	6,720	6,720	6,720	2.91	195	14M	96B
1405/05/11	6,530	6,530	6,530	6,530	3.00	164	9M	59B
1405/05/10	6,110	6,110	6,420	6,340	1.60	967	22M	139B
1405/05/07	6,390	6,220	6,390	6,240	(2.65)	1,311	25M	159B
1405/05/06	6,470	6,110	6,470	6,410	1.91	2,449	61M	391B
1405/05/05	6,290	6,290	6,290	6,290	2.95	199	13M	80B
1405/05/04	6,110	6,110	6,110	6,110	2.86	154	11M	65B
1405/05/03	5,940	5,940	5,940	5,940	2.95	147	7M	43B
1405/04/31	5,770	5,770	5,770	5,770	2.85	176	11M	64B
1405/04/30	5,610	5,610	5,610	5,610	2.94	189	8M	42B
1405/04/29	5,450	5,450	5,450	5,450	2.83	196	5M	28B
1405/04/28	5,170	5,170	5,470	5,300	(0.38)	938	20M	104B
1405/04/27	5,320	5,320	5,320	5,320	(2.92)	157	3M	17B
1405/04/24	5,480	5,480	5,480	5,480	2.81	272	8M	44B
1405/04/23	5,110	5,110	5,410	5,330	1.33	889	24M	130B
1405/04/22	5,260	5,260	5,260	5,260	(2.95)	340	7M	39B
1405/04/21	5,420	5,420	5,420	5,420	(2.87)	75	2M	13B
1405/04/20	5,570	5,570	5,680	5,580	(2.79)	462	13M	74B
1405/04/17	5,990	5,720	5,990	5,740	(2.55)	886	19M	110B
1405/04/16	5,690	5,690	5,920	5,890	2.43	934	24M	144B
1405/04/15	5,770	5,730	5,910	5,750	(2.54)	1,645	29M	168B
1405/04/14	5,770	5,730	5,910	5,750	(2.54)	1,645	29M	168B
1405/04/13	5,770	5,730	5,910	5,750	(2.54)	1,645	29M	168B
1405/04/10	5,770	5,730	5,910	5,750	(2.54)	1,645	29M	168B
1405/04/09	5,760	5,760	6,100	5,900	(0.51)	2,148	46M	272B
1405/04/08	5,930	5,930	5,930	5,930	(2.95)	203	3M	19B
1405/04/07	6,110	6,110	6,110	6,110	(2.86)	66	2M	13B
1405/04/06	6,290	6,290	6,300	6,290	(2.93)	603	22M	135B
1405/04/03	6,470	6,470	6,640	6,480	(2.85)	2,109	67M	435B
1405/04/01	6,670	6,670	6,670	6,670	(2.91)	118	2M	16B
1405/03/31	6,870	6,870	6,870	6,870	(2.97)	126	2M	16B
1405/03/30	7,060	7,050	7,290	7,080	(2.48)	472	8M	57B
1405/03/27	7,540	7,120	7,540	7,260	(0.95)	2,808	73M	527B
1405/03/24	7,330	7,330	7,330	7,330	2.95	15	730K	5B
1405/03/23	7,120	7,120	7,120	7,120	2.89	94	5M	35B
1405/03/20	6,920	6,920	6,920	6,920	2.98	100	4M	30B
1405/03/19	6,720	6,720	6,720	6,720	2.91	202	12M	78B
1405/03/18	6,580	6,250	6,580	6,530	2.19	3,140	68M	447B
1405/03/17	6,390	6,390	6,390	6,390	2.90	125	5M	34B
1405/03/16	6,210	6,210	6,210	6,210	2.99	162	5M	32B
1405/03/13	6,030	6,030	6,030	6,030	2.90	240	7M	45B
1405/03/12	5,860	5,740	5,860	5,860	2.99	667	26M	152B
1405/03/11	5,690	5,690	5,690	5,690	2.89	197	9M	52B
1405/03/10	5,530	5,530	5,530	5,530	2.98	157	9M	48B
1405/03/09	5,370	5,370	5,370	5,370	2.87	142	6M	31B
1405/03/06	5,220	5,220	5,220	5,220	3.00	390	21M	112B
1405/03/05	5,220	5,220	5,220	5,220	3.00	390	21M	112B
1405/03/04	5,068	5,068	5,068	5,068	2.99	266	16M	82B
1405/03/03	4,921	4,921	4,921	4,921	2.99	136	9M	43B
1405/03/02	4,755	4,755	4,897	4,778	32.35	522	60M	287B
1404/12/09	4,412	4,157	4,412	4,203	(1.91)	166	3M	11B
1404/12/06	4,220	4,190	4,304	4,285	2.54	412	7M	32B
1404/12/05	4,101	4,010	4,206	4,179	2.33	303	5M	21B
1404/12/04	4,000	4,000	4,098	4,084	2.64	218	4M	18B
1404/12/03	3,863	3,863	4,045	3,979	(0.08)	264	5M	19B
1404/12/02	3,982	3,982	4,000	3,982	(3.0)	177	4M	14B
1404/11/29	4,197	4,051	4,207	4,105	(1.44)	231	3M	14B
1404/11/28	4,190	4,141	4,196	4,165	1.76	225	4M	15B
1404/11/27	3,910	3,910	4,118	4,093	2.35	279	7M	30B
1404/11/26	4,190	3,983	4,190	3,999	(2.61)	270	7M	28B
1404/11/25	4,207	3,963	4,207	4,106	0.51	649	20M	80B
1404/11/21	4,068	4,068	4,166	4,085	(2.58)	705	14M	58B
1404/11/20	4,420	4,166	4,420	4,193	(2.35)	390	6M	25B
1404/11/19	4,296	4,204	4,296	4,294	2.95	831	34M	148B
1404/11/18	4,171	4,171	4,171	4,171	2.99	145	5M	21B
1404/11/14	4,063	3,979	4,063	4,050	2.66	474	15M	60B
1404/11/13	3,945	3,941	3,945	3,945	2.98	117	5M	18B
1404/11/12	3,780	3,780	3,838	3,831	2.79	322	7M	28B
1404/11/11	3,831	3,625	3,831	3,727	0.19	545	8M	31B
1404/11/08	3,674	3,674	3,900	3,720	(1.77)	542	16M	60B
1404/11/07	3,787	3,787	3,787	3,787	(3.0)	199	4M	16B
1404/11/06	3,904	3,904	3,904	3,904	(2.98)	72	2M	9B
1404/11/05	4,024	4,024	4,024	4,024	(2.99)	137	8M	34B
1404/11/04	4,150	4,147	4,200	4,148	(2.97)	266	6M	26B
1404/11/01	4,279	4,200	4,283	4,275	2.79	533	19M	81B
1404/10/30	4,162	4,018	4,164	4,159	2.87	423	19M	81B
1404/10/29	4,043	4,000	4,043	4,043	2.98	346	14M	56B
1404/10/28	3,910	3,750	3,945	3,926	2.48	134	4M	16B
1404/10/24	3,806	3,806	3,889	3,831	(2.35)	305	6M	24B
1404/10/23	4,056	3,903	4,100	3,923	(2.49)	326	6M	25B
1404/10/22	4,069	3,911	4,075	4,023	1.57	257	4M	16B
1404/10/21	3,954	3,954	4,110	3,961	(2.82)	404	11M	43B
1404/10/20	4,070	4,070	4,187	4,076	(2.84)	283	9M	36B
1404/10/17	4,244	4,121	4,244	4,195	1.80	508	10M	40B
1404/10/16	4,121	4,121	4,121	4,121	3.00	129	7M	28B
1404/10/15	4,002	3,819	4,005	4,001	2.88	145	6M	23B
1404/10/14	4,046	3,887	4,046	3,889	(2.94)	439	9M	36B
1404/10/10	3,945	3,945	4,160	4,007	(1.48)	502	10M	38B
1404/10/09	4,067	4,067	4,067	4,067	(2.98)	105	2M	9B
1404/10/08	4,186	4,186	4,315	4,192	(2.85)	636	13M	56B
1404/10/07	4,286	4,220	4,448	4,315	(0.44)	942	15M	64B
1404/10/06	4,450	4,254	4,450	4,334	0.25	818	13M	55B
1404/10/03	4,290	4,282	4,333	4,323	2.76	450	10M	42B
1404/10/02	4,223	4,134	4,224	4,207	2.58	526	8M	35B
1404/10/01	4,101	4,011	4,101	4,101	2.99	443	16M	67B
1404/09/30	3,873	3,873	3,983	3,982	2.97	205	9M	36B
1404/09/29	3,860	3,800	3,868	3,867	2.96	208	8M	31B
1404/09/26	3,742	3,730	3,800	3,756	(1.26)	222	6M	23B
1404/09/25	3,999	3,776	4,000	3,804	(2.26)	538	13M	48B
1404/09/24	3,817	3,815	3,919	3,892	2.29	458	12M	45B
1404/09/23	3,707	3,707	3,870	3,805	0.77	264	5M	19B
1404/09/22	3,800	3,750	3,898	3,776	(0.47)	446	7M	27B
1404/09/19	3,724	3,724	3,870	3,794	(0.65)	374	3M	13B
1404/09/18	3,907	3,798	3,907	3,819	(2.45)	855	9M	36B
1404/09/17	3,817	3,817	3,918	3,915	2.92	430	10M	40B
1404/09/16	3,801	3,748	3,937	3,804	(1.53)	324	6M	24B
1404/09/15	3,815	3,800	3,924	3,863	(0.08)	276	6M	22B
1404/09/12	3,799	3,730	3,881	3,866	2.60	384	7M	29B
1404/09/11	3,741	3,700	3,786	3,768	2.50	298	7M	28B
1404/09/10	3,660	3,654	3,837	3,676	(2.42)	519	10M	36B
1404/09/09	3,865	3,717	3,865	3,767	(0.32)	232	3M	13B
1404/09/08	3,781	3,713	3,781	3,779	2.94	441	13M	47B
1404/09/05	3,699	3,525	3,705	3,671	2.03	414	9M	34B
1404/09/04	3,656	3,543	3,679	3,598	0.59	155	3M	10B
1404/09/02	3,642	3,525	3,642	3,577	(0.39)	296	4M	15B
1404/09/01	3,552	3,552	3,690	3,591	(0.94)	422	11M	41B
1404/08/28	3,689	3,570	3,720	3,625	0.14	351	8M	29B
1404/08/27	3,780	3,576	3,780	3,620	(1.79)	355	6M	21B
1404/08/26	3,735	3,565	3,735	3,686	1.63	715	17M	62B
1404/08/25	3,627	3,627	3,627	3,627	2.98	120	5M	18B
1404/08/24	3,534	3,534	3,534	3,522	2.62	107	4M	14B
1404/08/21	3,379	3,263	3,444	3,432	2.63	358	10M	34B
1404/08/20	3,345	3,301	3,345	3,344	2.96	182	9M	29B
1404/08/19	3,193	3,169	3,300	3,248	1.37	293	6M	19B
1404/08/18	3,251	3,190	3,375	3,204	(2.55)	280	9M	30B
1404/08/17	3,350	3,251	3,350	3,288	0.27	152	3M	11B
1404/08/14	3,320	3,229	3,326	3,279	(1.41)	164	4M	12B
1404/08/13	3,352	3,321	3,400	3,326	(2.83)	262	8M	28B
1404/08/12	3,483	3,380	3,485	3,423	0.41	177	4M	14B
1404/08/11	3,366	3,350	3,477	3,409	(1.02)	182	3M	9B
1404/08/10	3,376	3,359	3,560	3,444	(0.4)	217	3M	11B
1404/08/07	3,390	3,370	3,539	3,458	(0.17)	265	3M	10B
1404/08/06	3,451	3,438	3,594	3,464	(2.26)	461	11M	36B
1404/08/05	3,551	3,490	3,648	3,544	(0.08)	441	6M	22B
1404/08/04	3,450	3,450	3,556	3,547	2.72	331	10M	34B
1404/08/03	3,471	3,400	3,471	3,453	2.46	287	8M	26B
1404/07/30	3,390	3,304	3,392	3,370	2.31	237	4M	14B
1404/07/29	3,300	3,207	3,381	3,294	(0.24)	93	2M	6B
1404/07/28	3,225	3,225	3,380	3,302	(0.63)	167	3M	10B
1404/07/27	3,375	3,317	3,375	3,323	1.40	167	2M	8B
1404/07/26	3,285	3,141	3,287	3,277	2.66	153	6M	19B
1404/07/23	3,133	3,133	3,241	3,192	(1.15)	189	3M	9B
1404/07/22	3,340	3,213	3,340	3,229	(2.51)	256	5M	16B
1404/07/21	3,399	3,209	3,399	3,312	0.21	213	2M	8B
1404/07/20	3,344	3,311	3,345	3,305	1.72	251	3M	12B
1404/07/19	3,240	3,180	3,258	3,249	2.69	176	5M	15B
1404/07/16	3,176	3,085	3,176	3,164	2.59	316	8M	27B
1404/07/15	3,080	3,060	3,104	3,084	2.32	111	4M	13B
1404/07/14	3,046	3,046	3,046	3,014	1.89	71	3M	10B
1404/07/13	3,015	3,015	3,015	2,958	1.02	55	2M	5B
1404/07/12	2,895	2,895	2,980	2,928	1.17	144	2M	7B
1404/07/09	2,862	2,862	2,900	2,894	(1.9)	205	4M	10B
1404/07/08	3,045	2,869	3,045	2,950	(0.24)	301	5M	14B
1404/07/07	2,992	2,974	2,992	2,957	1.79	95	3M	9B
1404/07/06	2,973	2,973	2,973	2,905	0.62	60	1M	3B
1404/07/05	2,787	2,780	2,934	2,887	1.33	151	3M	8B
1404/07/02	2,787	2,787	2,947	2,849	(0.84)	175	3M	8B
1404/07/01	2,959	2,792	2,960	2,873	(0.03)	91	943K	3B
1404/06/31	2,925	2,880	2,925	2,874	1.20	125	2M	6B
1404/06/30	2,826	2,826	2,940	2,840	(2.51)	204	5M	13B
1404/06/29	2,835	2,835	2,835	2,913	(0.31)	29	537K	2B
1404/06/26	2,860	2,850	2,950	2,922	(0.54)	138	2M	6B
1404/06/25	3,048	2,919	3,048	2,938	(2.36)	413	11M	33B
1404/06/24	3,019	3,019	3,019	3,009	2.63	80	5M	14B
1404/06/23	2,955	2,955	2,955	2,932	2.20	66	4M	12B
1404/06/22	2,891	2,891	2,891	2,869	2.21	124	4M	11B
1404/06/18	2,816	2,711	2,835	2,807	1.96	163	4M	11B
1404/06/17	2,816	2,735	2,816	2,753	0.69	88	1M	4B
1404/06/16	2,800	2,680	2,800	2,734	0.55	91	2M	6B
1404/06/15	2,745	2,690	2,772	2,719	1.00	141	2M	6B
1404/06/12	2,763	2,700	2,763	2,692	0.34	65	687K	2B
1404/06/11	2,689	2,680	2,728	2,683	1.28	101	2M	7B
1404/06/09	2,570	2,568	2,722	2,649	0.08	147	3M	7B
1404/06/08	2,650	2,611	2,720	2,647	(1.64)	173	3M	9B
1404/06/05	2,710	2,611	2,730	2,691	0.11	92	1M	4B
1404/06/04	2,687	2,685	2,745	2,688	(2.89)	172	5M	14B
1404/06/03	2,785	2,752	2,862	2,768	(2.43)	143	4M	12B
1404/06/01	2,895	2,767	2,895	2,837	(0.53)	109	2M	5B
1404/05/29	2,801	2,788	2,845	2,852	(0.77)	159	1M	4B
1404/05/28	2,971	2,813	2,971	2,874	(0.86)	146	2M	5B
1404/05/27	2,949	2,780	2,949	2,899	1.22	133	3M	9B
1404/05/26	2,865	2,865	2,903	2,864	1.60	95	3M	8B
1404/05/25	2,756	2,756	2,900	2,819	(0.77)	131	2M	5B
1404/05/22	2,792	2,792	2,887	2,841	(1.29)	105	2M	6B
1404/05/21	3,005	2,854	3,005	2,878	(2.18)	136	4M	10B
1404/05/20	2,960	2,921	3,000	2,942	(2.29)	187	4M	11B
1404/05/19	3,118	2,949	3,118	3,011	(0.95)	162	2M	6B
1404/05/18	3,134	2,982	3,134	3,040	(0.13)	135	1M	4B
1404/05/15	3,103	2,931	3,103	3,044	1.03	153	3M	10B
1404/05/14	3,060	2,968	3,060	3,013	1.41	207	3M	9B
1404/05/13	3,008	2,914	3,008	2,971	1.71	162	4M	11B
1404/05/12	2,862	2,862	2,995	2,921	(0.98)	472	5M	15B
1404/05/11	2,946	2,946	2,976	2,950	(2.86)	663	7M	21B
1404/05/08	2,977	2,977	2,977	3,037	(1.04)	63	2M	5B
1404/05/07	3,040	3,040	3,040	3,069	(2.07)	61	3M	10B
1404/05/06	3,131	3,130	3,219	3,134	(2.85)	164	5M	15B
1404/05/05	3,260	3,180	3,328	3,226	(0.52)	440	4M	13B
1404/05/04	3,235	3,147	3,314	3,243	0.25	238	3M	11B
1404/05/01	3,350	3,183	3,350	3,235	(1.4)	969	13M	42B
1404/04/31	3,299	3,219	3,299	3,281	2.44	301	8M	25B
1404/04/30	3,203	3,203	3,203	3,203	2.99	83	5M	17B
1404/04/29	2,983	2,983	3,159	3,110	1.40	157	3M	8B
1404/04/28	3,076	3,076	3,126	3,067	0.33	135	1M	3B
1404/04/25	3,080	3,061	3,109	3,057	0.56	161	2M	5B
1404/04/24	3,060	3,027	3,095	3,040	0.66	274	3M	10B
1404/04/23	3,034	2,992	3,077	3,020	0.53	458	3M	9B
1404/04/22	2,975	2,965	3,136	3,004	(1.7)	1,381	11M	33B
1404/04/21	3,120	3,017	3,145	3,056	(0.07)	532	4M	13B
1404/04/18	3,044	3,044	3,044	3,058	(2.55)	88	4M	12B
1404/04/17	3,150	3,137	3,150	3,138	(2.97)	113	5M	15B
1404/04/16	3,301	3,215	3,413	3,234	(2.41)	403	11M	35B
1404/04/11	3,290	3,290	3,460	3,314	(2.27)	2,169	31M	104B
1404/04/10	3,371	3,371	3,371	3,391	(2.42)	34	3M	11B
1404/04/09	3,475	3,475	3,475	3,475	(2.99)	52	4M	15B
1404/04/08	3,582	3,582	3,582	3,582	(2.98)	66	6M	22B
1404/04/07	3,692	3,692	3,692	3,692	(3.0)	570	8M	31B
1404/03/21	3,790	3,644	3,844	3,806	1.96	702	14M	53B
1404/03/20	3,729	3,728	3,835	3,733	(2.86)	832	21M	77B
1404/03/19	3,951	3,721	3,951	3,843	0.18	1,374	35M	135B
1404/03/18	3,836	3,836	3,836	3,836	2.98	144	6M	22B
1404/03/17	3,726	3,680	3,726	3,725	2.96	470	18M	67B
1404/03/13	3,620	3,533	3,640	3,618	2.38	736	16M	59B
1404/03/12	3,534	3,534	3,534	3,534	2.97	245	11M	39B
1404/03/11	3,462	3,375	3,580	3,432	(1.35)	1,810	20M	67B
1404/03/10	3,559	3,453	3,601	3,479	(2.25)	2,828	22M	76B
1404/03/07	3,683	3,475	3,683	3,559	(0.48)	1,691	26M	93B
1404/03/06	3,576	3,576	3,576	3,576	3.00	195	6M	23B
1404/03/05	3,472	3,472	3,472	3,472	3.00	139	6M	21B
1404/03/04	3,371	3,303	3,371	3,371	2.99	243	7M	22B
1404/03/03	3,273	3,245	3,273	3,273	2.99	229	7M	24B
1404/02/31	3,030	3,027	3,193	3,178	2.52	716	15M	46B
1404/02/30	3,110	3,045	3,200	3,100	(0.99)	1,778	11M	34B
1404/02/29	3,213	3,117	3,230	3,131	(2.55)	378	9M	28B
1404/02/22	3,511	3,433	3,511	3,510	2.96	283	10M	34B
1404/02/21	3,409	3,409	3,420	3,409	(2.99)	237	6M	20B
1404/02/20	3,514	3,514	3,519	3,514	(2.98)	193	5M	17B
1404/02/17	3,600	3,570	3,647	3,622	2.29	387	9M	32B
1404/02/16	3,450	3,450	3,543	3,541	2.94	536	13M	47B
1404/02/15	3,360	3,360	3,456	3,440	2.50	398	7M	26B
1404/02/14	3,385	3,298	3,450	3,356	(0.86)	700	5M	16B
1404/02/13	3,422	3,362	3,498	3,385	(2.31)	2,060	12M	40B
1404/02/10	3,468	3,375	3,480	3,465	2.55	461	8M	27B
1404/02/09	3,311	3,311	3,384	3,379	2.83	301	9M	29B
1404/02/08	3,214	3,211	3,304	3,286	2.27	253	5M	17B
1404/02/07	3,291	3,197	3,291	3,213	(2.49)	914	9M	28B
1404/02/06	3,229	3,229	3,329	3,295	1.10	368	6M	21B
1404/02/03	3,260	3,198	3,330	3,259	0.0	461	4M	14B
1404/02/02	3,300	3,212	3,330	3,259	(1.57)	931	8M	26B
1404/02/01	3,331	3,230	3,331	3,311	2.38	323	6M	19B
1404/01/31	3,234	3,193	3,235	3,234	2.96	327	9M	31B
1404/01/30	3,172	3,094	3,260	3,141	(0.98)	858	10M	31B
1404/01/27	3,220	3,170	3,220	3,172	(2.94)	1,557	16M	50B
1404/01/26	3,361	3,261	3,361	3,268	(2.77)	1,226	7M	23B
1404/01/25	3,401	3,289	3,401	3,361	1.79	677	6M	19B
1404/01/24	3,299	3,281	3,303	3,302	2.96	291	8M	25B
1404/01/23	3,319	3,144	3,319	3,207	(0.77)	1,828	6M	19B
1404/01/20	3,255	3,071	3,256	3,232	2.21	571	9M	29B
1404/01/19	3,170	3,086	3,171	3,162	2.70	166	5M	15B
1404/01/18	3,079	3,070	3,079	3,079	2.98	308	8M	26B
1404/01/17	2,968	2,968	3,012	2,990	2.22	140	4M	12B
1404/01/16	2,968	2,910	2,968	2,925	1.49	166	3M	8B
1404/01/10	2,923	2,864	2,923	2,882	1.55	158	3M	8B
1404/01/09	2,860	2,780	2,866	2,838	1.98	511	5M	15B
1404/01/06	2,825	2,802	2,826	2,783	1.42	176	3M	8B
1404/01/05	2,705	2,705	2,839	2,744	(0.47)	430	6M	16B
1403/12/28	2,794	2,711	2,794	2,757	(1.32)	1,138	3M	8B
1403/12/27	2,820	2,788	2,862	2,794	0.40	252	2M	5B
1403/12/26	2,750	2,750	2,827	2,783	1.38	137	3M	8B
1403/12/25	2,731	2,731	2,804	2,745	0.81	139	2M	4B
1403/12/22	2,800	2,691	2,800	2,723	(1.63)	2,743	7M	18B
1403/12/21	2,850	2,716	2,870	2,768	(1.11)	1,169	3M	8B
1403/12/20	2,726	2,726	2,889	2,799	(0.21)	434	3M	7B
1403/12/19	2,801	2,801	2,900	2,805	(2.84)	3,266	8M	22B
1403/12/18	2,841	2,825	2,911	2,887	(0.82)	1,110	2M	6B
1403/12/15	2,900	2,850	2,924	2,911	(0.48)	986	2M	6B
1403/12/14	2,920	2,910	2,995	2,925	0.55	231	2M	7B
1403/12/13	2,903	2,901	2,960	2,909	(2.71)	398	5M	14B
1403/12/12	2,990	2,979	3,048	2,990	(0.03)	189	3M	8B
1403/12/11	2,930	2,921	3,053	2,991	(0.6)	1,080	3M	9B
1403/12/08	3,024	2,970	3,067	3,009	(0.5)	892	3M	10B
1403/12/07	3,047	2,988	3,090	3,024	0.60	280	4M	12B
1403/12/06	3,050	3,000	3,055	3,006	1.18	234	3M	8B
1403/12/05	2,986	2,959	3,045	2,971	0.41	152	2M	5B
1403/12/04	3,080	2,926	3,080	2,959	(1.89)	1,984	8M	23B
1403/12/01	3,076	3,024	3,076	3,016	0.97	344	2M	7B
1403/11/30	2,900	2,900	2,990	2,987	2.89	217	5M	16B
1403/11/29	2,840	2,840	2,979	2,903	(0.14)	1,405	5M	14B
1403/11/28	2,906	2,906	2,990	2,907	(2.94)	2,054	12M	35B
1403/11/27	3,051	2,992	3,051	2,995	(2.89)	623	7M	20B
1403/11/23	3,193	3,069	3,193	3,084	(2.5)	2,144	4M	14B
1403/11/21	3,168	3,114	3,260	3,163	(0.75)	1,804	4M	13B
1403/11/17	3,240	3,158	3,240	3,187	0.50	559	2M	7B
1403/11/16	3,210	3,152	3,240	3,171	0.79	186	2M	6B
1403/11/15	3,199	3,096	3,250	3,146	(0.69)	1,417	5M	15B
1403/11/14	3,070	3,070	3,258	3,168	0.13	615	3M	10B
1403/11/13	3,203	3,159	3,203	3,164	(2.83)	1,909	8M	26B
1403/11/10	3,398	3,232	3,398	3,256	(2.25)	1,930	6M	21B
1403/11/08	3,350	3,324	3,418	3,331	(2.77)	536	8M	26B
1403/11/07	3,480	3,418	3,510	3,426	(2.75)	468	9M	32B
1403/11/06	3,543	3,460	3,588	3,523	(0.42)	544	6M	22B
1403/11/03	3,632	3,486	3,632	3,538	0.28	643	8M	28B
1403/11/02	3,564	3,400	3,597	3,528	0.97	580	10M	36B
1403/11/01	3,499	3,390	3,499	3,494	2.83	764	18M	62B
1403/10/30	3,210	3,203	3,401	3,398	2.91	592	16M	54B
1403/10/29	3,365	3,295	3,390	3,302	(2.77)	1,535	8M	27B
1403/10/26	3,259	3,259	3,413	3,396	2.47	634	11M	38B
1403/10/24	3,161	3,151	3,332	3,314	2.44	423	6M	21B
1403/10/23	3,235	3,234	3,324	3,235	(2.97)	504	9M	29B
1403/10/22	3,360	3,253	3,360	3,334	2.18	774	15M	49B
1403/10/19	3,263	3,263	3,263	3,263	3.00	194	8M	25B
1403/10/18	3,184	3,184	3,184	3,168	2.46	112	4M	13B
1403/10/17	2,991	2,991	3,141	3,092	1.38	571	14M	43B
1403/10/16	3,139	3,010	3,139	3,050	0.07	277	2M	8B
1403/10/15	3,049	2,951	3,059	3,048	2.63	367	5M	16B
1403/10/12	2,971	2,955	3,022	2,970	(2.5)	691	7M	19B
1403/10/11	3,129	3,022	3,129	3,046	(2.22)	313	4M	11B
1403/10/10	3,090	3,074	3,110	3,115	(1.7)	267	3M	9B
1403/10/09	3,280	3,110	3,280	3,169	(0.81)	248	3M	11B
1403/10/08	3,130	3,076	3,249	3,195	1.08	441	6M	21B
1403/10/05	3,180	3,141	3,257	3,161	(2.38)	498	7M	22B
1403/10/04	3,260	3,162	3,298	3,238	1.12	293	4M	13B
1403/10/03	3,181	3,156	3,247	3,202	(1.42)	378	4M	13B
1403/10/02	3,317	3,186	3,317	3,248	0.78	325	4M	14B
1403/10/01	3,160	3,160	3,223	3,223	2.97	193	5M	17B
1403/09/28	3,060	3,060	3,220	3,130	(0.76)	370	4M	13B
1403/09/27	3,246	3,149	3,250	3,154	(2.83)	563	13M	40B
1403/09/26	3,278	3,131	3,278	3,246	1.76	505	7M	24B
1403/09/25	3,190	3,190	3,190	3,190	2.97	147	8M	27B
1403/09/24	3,117	3,117	3,117	3,098	2.35	130	4M	12B
1403/09/21	3,040	2,960	3,080	3,027	1.10	233	4M	12B
1403/09/20	3,018	2,943	3,018	2,994	2.15	366	6M	19B
1403/09/19	2,929	2,929	2,962	2,931	1.91	197	3M	10B
1403/09/18	2,868	2,867	3,000	2,876	(2.67)	509	7M	21B
1403/09/17	3,112	2,932	3,112	2,955	(2.22)	398	7M	22B
1403/09/14	3,010	2,950	3,056	3,022	0.83	335	5M	16B
1403/09/13	3,100	2,925	3,100	2,997	(0.6)	697	9M	28B
1403/09/12	3,027	3,000	3,027	3,015	2.59	185	5M	14B
1403/09/11	2,929	2,900	2,941	2,939	2.91	335	9M	27B
1403/09/10	2,840	2,803	2,881	2,856	2.07	423	6M	18B
1403/09/07	2,818	2,720	2,878	2,798	0.11	271	4M	10B
1403/09/06	2,843	2,679	2,843	2,795	1.23	557	11M	32B
1403/09/05	2,817	2,817	2,817	2,761	0.95	55	2M	5B
1403/09/04	2,761	2,760	2,761	2,735	2.01	138	4M	11B
1403/09/03	2,679	2,637	2,690	2,681	2.64	242	7M	19B
1403/08/30	2,598	2,549	2,679	2,612	(0.57)	360	8M	21B
1403/08/29	2,679	2,533	2,684	2,627	0.77	552	7M	19B
1403/08/28	2,550	2,550	2,618	2,607	2.56	307	9M	25B
1403/08/27	2,546	2,480	2,547	2,542	2.79	335	7M	18B
1403/08/26	2,486	2,479	2,488	2,473	2.36	124	5M	12B
1403/08/23	2,436	2,327	2,449	2,416	1.38	299	5M	13B
1403/08/22	2,315	2,307	2,424	2,383	0.21	357	5M	13B
1403/08/21	2,406	2,350	2,406	2,378	1.80	270	4M	10B
1403/08/20	2,380	2,380	2,380	2,336	1.08	69	2M	6B
1403/08/19	2,320	2,310	2,346	2,311	1.45	127	3M	8B
1403/08/16	2,263	2,262	2,318	2,278	(2.27)	253	5M	12B
1403/08/15	2,350	2,290	2,400	2,331	(0.26)	189	3M	6B
1403/08/14	2,309	2,309	2,328	2,337	(1.81)	145	4M	9B
1403/08/13	2,384	2,328	2,384	2,380	(0.83)	129	2M	4B
1403/08/12	2,398	2,370	2,452	2,400	(1.76)	309	4M	10B
1403/08/09	2,418	2,398	2,489	2,443	(1.17)	263	4M	9B
1403/08/08	2,541	2,467	2,541	2,472	(2.79)	276	6M	15B
1403/08/07	2,566	2,500	2,566	2,543	2.05	435	9M	24B
1403/08/06	2,501	2,501	2,501	2,492	2.59	95	6M	14B
1403/08/05	2,448	2,448	2,469	2,429	1.29	131	3M	7B
1403/08/02	2,460	2,374	2,460	2,398	(2.0)	158	4M	10B
1403/08/01	2,507	2,434	2,507	2,447	(2.47)	334	8M	19B
1403/07/30	2,508	2,508	2,555	2,509	(2.94)	392	12M	30B
1403/07/29	2,665	2,511	2,665	2,585	(0.12)	627	19M	49B
1403/07/28	2,642	2,642	2,642	2,588	0.86	61	2M	4B
1403/07/25	2,632	2,632	2,632	2,566	0.39	23	783K	2B
1403/07/24	2,626	2,626	2,626	2,556	0.24	32	518K	1B
1403/07/23	2,619	2,619	2,619	2,550	0.28	43	573K	2B
1403/07/22	2,570	2,570	2,570	2,543	1.88	60	4M	10B
1403/07/21	2,521	2,521	2,521	2,496	1.96	59	4M	10B
1403/07/18	2,470	2,470	2,470	2,448	0.08	29	477K	1B
1403/07/17	2,466	2,466	2,466	2,446	0.16	40	940K	2B
1403/07/16	2,455	2,455	2,455	2,442	0.45	77	3M	7B
1403/06/03	34,680	34,680	36,080	35,880	1.41	210	346K	12B
1403/05/31	35,980	34,790	36,150	35,380	(0.31)	188	161K	6B
1403/05/30	35,500	35,080	35,500	35,490	(0.84)	115	178K	6B
1403/05/29	35,440	35,400	36,550	35,790	(0.91)	186	247K	9B
1403/05/28	37,000	35,710	37,000	36,120	(0.85)	428	879K	32B
1403/05/27	36,470	35,920	36,470	36,430	1.87	180	398K	15B
1403/05/24	36,000	36,000	36,010	35,760	0.28	40	123K	4B
1403/05/23	35,930	35,390	36,080	35,660	(0.22)	147	266K	9B
1403/05/22	35,930	35,930	35,930	35,740	0.45	67	190K	7B
1403/05/21	35,120	35,120	35,820	35,580	0.31	63	183K	7B
1403/05/20	35,760	35,070	35,760	35,470	0.17	291	189K	7B
1403/05/16	35,740	35,270	35,740	35,410	(0.59)	2,099	365K	13B
1403/05/15	35,310	35,300	35,310	35,620	(0.08)	35	29K	1B
1403/05/14	35,440	35,440	36,130	35,650	(0.39)	153	162K	6B
1403/05/13	35,780	35,780	37,980	35,790	(5.96)	201	406K	15B
1403/05/10	38,050	38,050	38,370	38,060	(5.96)	261	916K	35B
1403/05/09	41,570	40,030	41,590	40,470	(0.78)	124	223K	9B
1403/05/08	40,740	40,230	41,600	40,790	(0.32)	352	206K	8B
1403/05/06	40,910	40,740	41,300	40,920	(0.02)	340	100K	4B
1403/05/03	41,200	40,800	41,530	40,930	(0.8)	174	269K	11B
1403/05/02	41,180	41,000	42,370	41,260	(0.05)	205	120K	5B
1403/05/01	41,350	41,000	42,160	41,280	(1.2)	196	266K	11B
1403/04/31	42,040	41,440	42,500	41,780	(0.69)	206	229K	10B
1403/04/30	41,530	41,530	42,600	42,070	(0.19)	86	112K	5B
1403/04/27	41,200	41,200	42,600	42,150	(0.02)	148	97K	4B
1403/04/24	42,080	41,900	42,880	42,160	0.19	446	112K	5B
1403/04/23	41,110	41,080	43,200	42,080	(0.73)	443	301K	13B
1403/04/20	43,570	41,980	43,570	42,390	(0.35)	170	126K	5B
1403/04/19	43,090	42,040	43,740	42,540	0.66	196	209K	9B
1403/04/18	42,640	41,620	43,130	42,260	(0.07)	189	260K	11B
1403/04/17	44,390	42,060	44,390	42,290	(2.31)	385	452K	19B
1403/04/16	43,580	42,330	43,580	43,290	5.28	149	383K	17B
1403/04/13	42,730	41,000	42,730	41,120	(1.93)	149	378K	16B
1403/04/12	44,480	41,060	44,480	41,930	(0.9)	184	292K	12B
1403/04/11	41,770	40,700	42,990	42,310	(0.61)	568	288K	12B
1403/04/10	42,240	41,000	42,240	42,570	(1.32)	242	132K	5B
1403/04/09	43,480	42,000	44,690	43,140	2.20	187	183K	8B
1403/04/06	42,420	42,420	42,650	42,210	0.93	172	175K	7B
1403/04/04	42,270	41,630	42,400	41,820	(0.1)	397	278K	12B
1403/04/03	42,420	41,370	42,420	41,860	0.65	135	173K	7B
1403/04/02	41,720	41,720	41,720	41,590	1.66	111	308K	13B
1403/03/30	40,510	40,510	40,910	40,910	1.99	116	521K	21B
1403/03/29	39,860	39,860	41,090	40,110	(1.38)	184	499K	20B
1403/03/27	40,420	40,100	40,420	40,670	(0.59)	577	134K	5B
1403/03/26	42,400	40,910	42,400	40,910	(1.99)	144	533K	22B
1403/03/23	41,490	41,480	41,950	41,740	(1.37)	219	243K	10B
1403/03/22	42,750	42,050	42,770	42,320	(1.35)	198	255K	11B
1403/03/21	42,790	42,500	43,280	42,900	1.08	276	343K	15B
1403/03/20	42,040	42,040	43,000	42,440	(1.05)	158	216K	9B
1403/03/19	42,800	42,680	43,070	42,890	(1.52)	138	266K	11B
1403/03/16	44,480	43,020	44,480	43,550	(0.77)	186	147K	6B
1403/03/13	45,300	43,610	45,300	43,890	(1.37)	246	277K	12B
1403/03/12	44,260	44,200	45,590	44,500	(1.33)	239	285K	13B
1403/03/09	45,770	44,720	45,770	45,100	(0.07)	273	300K	14B
1403/03/08	44,320	44,320	45,790	45,130	(0.18)	304	234K	11B
1403/03/07	44,680	44,680	44,680	45,210	(0.83)	84	138K	6B
1403/03/06	44,760	44,760	45,660	45,590	(0.18)	82	34K	2B
1403/03/05	45,610	45,240	45,900	45,670	(0.5)	350	201K	9B
1403/03/01	45,430	45,390	46,700	45,900	0.02	109	110K	5B
1403/02/30	48,000	45,810	48,000	45,890	(6.82)	446	647K	30B
1403/02/29	50,100	48,500	50,530	49,250	(0.12)	290	164K	8B
1403/02/22	55,220	53,710	55,990	54,310	(1.77)	456	388K	21B
1403/02/19	58,390	54,500	58,390	55,290	(1.07)	291	197K	11B
1403/02/18	56,500	55,170	57,800	55,890	(0.55)	224	138K	8B
1403/02/17	57,330	55,860	58,870	56,200	(3.3)	486	385K	22B
1403/02/16	57,950	57,520	59,000	58,120	(0.21)	162	104K	6B
1403/02/12	57,530	57,520	59,450	58,240	0.22	149	121K	7B
1403/02/11	57,400	57,350	58,250	58,110	(0.97)	230	115K	7B
1403/02/10	60,670	58,080	60,670	58,680	(2.35)	358	232K	14B
1403/02/09	60,950	59,020	61,980	60,090	(1.8)	251	178K	11B
1403/02/08	58,530	58,530	62,500	61,190	0.96	382	322K	20B
1403/02/05	62,190	59,220	62,290	60,610	(0.31)	470	375K	23B
1403/02/04	57,500	57,100	62,500	60,800	3.93	587	538K	33B
1403/02/03	57,060	57,060	59,900	58,500	0.48	223	239K	14B
1403/02/02	59,230	57,300	60,190	58,220	1.43	342	279K	16B
1403/02/01	59,090	56,030	59,100	57,400	3.68	198	175K	10B
1403/01/29	55,590	54,950	55,600	55,360	0.56	169	183K	10B
1403/01/28	55,050	55,020	55,790	55,050	(0.94)	226	270K	15B
1403/01/27	54,830	54,830	55,930	55,570	0.34	147	174K	10B
1403/01/26	55,140	55,140	55,140	55,380	(0.56)	74	145K	8B
1403/01/25	59,250	54,870	59,250	55,690	(5.59)	1,298	1M	83B
1403/01/21	60,780	58,200	60,800	58,990	0.80	601	255K	15B
1403/01/20	58,000	57,580	59,500	58,520	2.45	321	288K	17B
1403/01/19	60,200	56,350	60,200	57,120	(1.18)	333	301K	17B
1403/01/18	60,170	56,510	61,740	57,800	(3.94)	617	669K	39B
1403/01/15	59,080	58,650	62,000	60,170	1.55	419	390K	23B
1403/01/14	60,920	58,310	60,920	59,250	(3.64)	355	314K	19B
1403/01/11	60,680	60,680	62,790	61,490	(0.87)	365	265K	16B
1403/01/08	63,890	61,210	63,900	62,030	(1.32)	381	245K	15B
1403/01/07	62,790	60,900	63,550	62,860	1.44	396	314K	20B
1403/01/06	62,510	61,400	63,550	61,970	0.94	355	309K	19B
1403/01/05	59,900	59,500	62,280	61,390	5.46	503	565K	35B
1402/12/28	59,400	57,910	59,400	58,210	1.02	188	139K	8B
1402/12/27	57,070	57,060	58,930	57,620	0.89	146	141K	8B
1402/12/26	58,140	56,600	58,140	57,110	0.28	250	234K	13B
1402/12/23	57,050	56,560	58,460	56,950	(1.08)	384	339K	19B
1402/12/22	56,610	56,610	58,490	57,570	(0.07)	326	279K	16B
1402/12/21	56,570	56,570	59,400	57,610	(0.47)	535	455K	26B
1402/12/20	57,050	57,050	59,500	57,880	(1.68)	551	389K	22B
1402/12/19	58,800	58,150	60,200	58,870	0.17	298	278K	16B
1402/12/16	59,900	58,420	59,900	58,770	0.0	300	257K	15B
1402/12/15	59,140	58,000	60,800	58,770	(1.8)	802	811K	48B
1402/12/14	60,550	58,900	61,790	59,850	(2.06)	394	315K	19B
1402/12/13	61,000	60,320	62,980	61,110	2.38	598	488K	30B
1402/12/12	58,730	58,730	60,890	59,690	0.62	536	346K	21B
1402/12/09	58,710	58,710	61,000	59,320	0.92	288	264K	16B
1402/12/08	59,730	57,750	59,730	58,780	0.55	318	229K	13B
1402/12/07	60,000	57,400	60,000	58,460	(2.39)	430	236K	14B
1402/12/05	58,610	58,610	60,600	59,890	(0.47)	377	190K	11B
1402/12/02	61,650	59,400	62,190	60,170	(1.83)	411	406K	24B
1402/12/01	59,460	59,460	62,380	61,290	3.65	599	465K	29B
1402/11/30	57,170	57,170	59,900	59,130	3.56	402	277K	16B
1402/11/29	55,400	55,000	58,200	57,100	1.31	374	268K	15B
1402/11/28	57,300	55,420	58,800	56,360	(1.76)	771	743K	42B
1402/11/25	57,900	56,600	59,290	57,370	(2.53)	824	734K	42B
1402/11/24	58,100	57,800	60,000	58,860	(0.22)	394	374K	22B
1402/11/23	60,200	57,930	61,350	58,990	(2.77)	725	661K	39B
1402/11/21	61,000	60,000	61,360	60,670	(0.82)	554	403K	24B
1402/11/18	61,000	60,260	63,500	61,170	0.16	597	372K	23B
1402/11/17	61,200	60,570	62,460	61,070	(1.05)	527	327K	20B
1402/11/16	63,000	61,100	63,900	61,720	(1.36)	569	501K	31B
1402/11/15	60,700	60,700	64,380	62,570	1.89	679	441K	28B
1402/11/14	61,810	60,500	62,800	61,410	(0.47)	836	942K	58B
1402/11/11	62,700	60,340	65,500	61,700	(0.18)	996	1M	63B
1402/11/10	64,300	60,840	64,310	61,810	(4.07)	1,210	1M	71B
1402/11/09	62,550	61,630	66,700	64,430	3.20	1,273	1M	91B
1402/11/08	60,700	60,610	64,520	62,430	1.33	1,118	1M	77B
1402/11/07	64,000	60,310	65,530	61,610	(3.34)	1,823	2M	124B
1402/11/04	60,310	60,310	66,500	63,740	(0.22)	1,198	1M	75B
1402/11/03	67,990	63,470	68,000	63,880	(6.39)	1,401	2M	154B
1402/11/02	72,000	65,710	72,000	68,240	(2.07)	2,663	3M	219B
1402/11/01	68,890	66,650	70,380	69,680	5.93	3,707	7M	493B
1402/10/30	62,200	62,200	66,020	65,780	6.60	2,143	6M	371B
1402/10/27	64,290	60,120	64,290	61,710	(4.24)	1,247	1M	62B
1402/10/26	62,300	60,500	65,990	64,440	3.89	1,650	2M	107B
1402/10/25	58,600	58,330	63,250	62,030	4.75	1,469	2M	105B
1402/10/24	60,350	57,910	60,350	59,220	1.44	417	376K	22B
1402/10/23	57,500	57,500	59,390	58,380	0.02	624	502K	29B
1402/10/20	57,410	57,410	59,450	58,370	0.15	692	530K	31B
1402/10/19	57,530	57,520	59,660	58,280	1.41	598	491K	29B
1402/10/18	57,780	57,000	58,450	57,470	(1.61)	510	458K	26B
1402/10/17	58,500	57,780	60,390	58,410	(1.05)	766	680K	40B
1402/10/16	59,240	57,400	60,970	59,030	1.74	864	854K	50B
1402/10/13	56,000	55,500	59,240	58,020	4.00	1,055	1M	71B
1402/10/12	56,200	55,230	56,690	55,790	(0.39)	375	190K	11B
1402/10/11	57,000	55,820	57,000	56,010	(0.99)	481	412K	23B
1402/10/10	56,800	56,150	57,930	56,570	(0.07)	411	340K	19B
1402/10/09	56,600	56,280	57,750	56,610	1.04	463	456K	26B
1402/10/06	55,700	55,500	57,410	56,030	(1.16)	606	382K	21B
1402/10/05	57,800	56,000	57,800	56,690	(1.68)	624	552K	31B
1402/10/04	57,200	56,300	58,370	57,660	0.19	680	678K	39B
1402/10/03	57,950	57,010	58,200	57,550	(0.19)	466	516K	30B
1402/10/02	58,490	56,750	58,490	57,660	1.41	519	481K	28B
1402/09/29	56,600	56,430	57,390	56,860	0.71	402	308K	18B
1402/09/28	56,280	56,240	57,420	56,460	(0.56)	444	312K	18B
1402/09/27	57,050	56,230	58,000	56,780	0.11	896	868K	49B
1402/09/25	57,740	56,080	57,740	56,720	(0.68)	683	647K	37B
1402/09/22	57,790	56,710	58,450	57,110	(1.4)	604	456K	26B
1402/09/21	57,500	57,200	59,550	57,920	(0.6)	669	686K	40B
1402/09/20	57,300	56,850	59,620	58,270	1.30	787	1M	62B
1402/09/19	60,000	56,490	60,000	57,520	(3.59)	1,511	1M	85B
1402/09/18	55,000	55,000	60,200	59,660	6.02	1,731	2M	148B
1402/09/15	54,580	54,580	57,450	56,270	0.32	746	790K	44B
1402/09/14	55,700	55,200	57,150	56,090	1.48	729	702K	39B
1402/09/13	57,950	54,700	57,950	55,270	1.69	894	1M	61B
1402/09/12	55,000	53,640	55,430	54,350	(0.91)	696	647K	35B
1402/09/11	54,360	54,360	55,500	54,850	(0.49)	835	948K	52B
1402/09/08	55,490	54,000	56,500	55,120	3.26	762	631K	35B
1402/09/07	53,910	52,860	54,490	53,380	(3.16)	920	1M	55B
1402/09/06	56,420	54,080	57,700	55,120	(3.69)	1,465	1M	73B
1402/09/05	55,900	54,620	59,340	57,230	2.38	1,543	2M	115B
1402/09/04	58,500	54,650	58,510	55,900	(4.87)	1,922	2M	139B
1402/09/01	60,000	56,760	60,970	58,760	0.77	1,330	1M	68B
1402/08/30	61,400	57,370	61,670	58,310	(5.46)	2,682	3M	199B
1402/08/29	62,000	59,780	63,780	61,680	0.33	1,844	2M	120B
1402/08/28	60,000	59,050	62,200	61,480	5.74	2,751	4M	226B
1402/08/27	57,700	56,650	58,320	58,140	6.66	1,512	2M	136B
1402/08/24	51,610	51,260	56,120	54,510	3.93	1,291	3M	148B
1402/08/23	52,360	51,580	54,350	52,450	(1.41)	713	612K	32B
1402/08/22	53,100	52,100	55,400	53,200	(2.04)	1,149	1M	59B
1402/08/21	55,020	53,890	55,790	54,310	(3.02)	942	868K	47B
1402/08/20	55,990	54,960	57,700	56,000	(0.81)	898	968K	54B
1402/08/17	55,060	53,810	57,990	56,460	2.36	1,082	1M	67B
1402/08/16	56,500	53,660	57,900	55,160	(4.39)	1,646	2M	107B
1402/08/15	57,610	56,210	58,800	57,690	0.14	974	1M	62B
1402/08/14	57,100	55,820	59,500	57,610	2.15	1,839	2M	118B
1402/08/13	54,990	54,990	56,580	56,400	6.66	1,090	3M	170B
1402/08/10	52,810	51,570	55,700	52,880	(4.63)	1,979	3M	143B
1402/08/09	54,500	51,140	56,310	55,450	5.36	3,059	6M	352B
1402/08/08	51,030	51,030	52,720	52,630	6.80	1,031	3M	133B
1402/08/07	47,800	47,770	49,650	49,280	6.18	441	612K	30B
1402/08/06	48,350	45,630	48,450	46,410	(5.4)	683	1M	49B
1402/08/03	45,800	45,010	49,410	49,060	6.24	737	2M	78B
1402/08/02	47,600	45,500	47,610	46,180	(5.0)	536	610K	28B
1402/08/01	49,030	46,900	50,000	48,610	1.95	665	883K	43B
1402/07/30	46,050	46,050	48,190	47,680	5.86	835	1M	52B
1402/07/29	46,290	44,550	46,290	45,040	1.21	174	193K	9B
1402/07/26	41,800	41,800	45,780	44,500	0.86	409	409K	18B
1402/07/25	45,970	44,130	45,970	44,120	0.80	242	178K	8B
1402/07/24	43,000	43,000	45,490	43,770	1.63	226	184K	8B
1402/07/23	42,500	42,060	43,830	43,070	(0.25)	210	228K	10B
1402/07/22	44,250	42,130	44,250	43,180	(2.99)	307	273K	12B
1402/07/19	45,180	44,210	45,820	44,510	1.44	215	214K	10B
1402/07/18	42,300	42,300	45,200	43,880	(0.97)	322	328K	14B
1402/07/17	42,150	42,150	46,130	44,310	(2.14)	438	577K	26B
1402/07/16	46,740	44,950	47,000	45,280	(6.31)	570	924K	42B
1402/07/15	48,100	47,470	49,100	48,330	1.36	455	365K	18B
1402/07/12	46,330	46,330	48,950	47,680	2.69	635	544K	26B
1402/07/10	45,330	45,330	47,500	46,430	0.63	473	656K	30B
1402/07/09	49,850	45,280	49,850	46,140	(5.22)	924	1M	63B
1402/07/08	48,860	48,430	49,960	48,680	0.52	310	335K	16B
1402/07/05	48,860	48,100	48,860	48,430	(1.74)	488	365K	18B
1402/07/04	49,790	48,550	49,790	49,290	(0.06)	180	137K	7B
1402/07/03	50,010	48,200	50,850	49,320	(3.05)	785	793K	39B
1402/07/01	52,300	50,100	52,320	50,870	(1.81)	320	362K	18B
1402/06/29	51,880	50,540	52,270	51,810	(0.63)	231	206K	11B
1402/06/28	52,000	51,590	53,140	52,140	(0.82)	289	319K	17B
1402/06/27	52,000	52,000	53,000	52,570	1.10	312	299K	16B
1402/06/26	52,800	51,730	52,800	52,000	(0.38)	453	445K	23B
1402/06/22	54,500	51,570	54,500	52,200	(3.83)	547	577K	30B
1402/06/21	55,190	53,500	55,190	54,280	2.28	510	539K	29B
1402/06/20	50,200	50,200	54,150	53,070	2.85	597	617K	33B
1402/06/19	52,000	50,500	52,900	51,600	(1.73)	377	431K	22B
1402/06/18	55,950	51,850	55,950	52,510	(3.12)	674	832K	44B
1402/06/14	52,300	52,300	54,530	54,200	4.35	1,333	1M	75B
1402/06/13	48,820	48,820	52,330	51,940	4.21	1,217	2M	97B
1402/06/12	48,110	48,110	50,390	49,840	0.63	416	323K	16B
1402/06/11	48,060	48,060	50,500	49,530	(0.46)	358	403K	20B
1402/06/08	48,000	48,000	50,720	49,760	1.82	421	301K	15B
1402/06/07	50,140	48,000	50,140	48,870	(0.73)	403	408K	20B
1402/06/06	49,800	48,200	50,760	49,230	(1.01)	635	719K	35B
1402/06/05	51,260	48,380	51,410	49,730	0.63	623	799K	40B
1402/06/04	47,920	47,650	49,590	49,420	4.64	475	1M	50B
1402/06/01	45,710	44,440	47,900	47,230	3.48	360	477K	23B
1402/05/31	46,250	44,510	46,500	45,640	(1.85)	389	293K	13B
1402/05/30	47,900	45,620	47,900	46,500	1.55	333	380K	18B
1402/05/29	43,770	43,770	46,670	45,790	3.01	498	528K	24B
1402/05/28	44,590	43,610	45,570	44,450	(2.54)	293	394K	18B
1402/05/25	47,970	44,380	47,970	45,610	(0.74)	269	144K	6B
1402/05/24	47,450	45,180	47,450	45,950	(0.37)	233	223K	10B
1402/05/23	46,200	45,740	47,400	46,120	0.24	188	125K	6B
1402/05/22	45,180	45,180	47,110	46,010	0.07	188	138K	6B
1402/05/21	48,000	45,200	48,000	45,980	(3.28)	611	516K	24B
1402/05/18	48,320	46,650	48,320	47,540	(0.31)	195	151K	7B
1402/05/17	47,650	47,100	48,650	47,690	(1.16)	270	276K	13B
1402/05/16	49,390	47,710	49,390	48,250	(0.23)	347	241K	12B
1402/05/15	49,210	47,410	49,360	48,360	(1.59)	426	609K	29B
1402/05/14	48,870	48,150	49,950	49,140	3.26	272	285K	14B
1402/05/10	48,500	47,080	48,500	47,590	1.86	222	264K	13B
1402/05/09	46,730	45,380	47,550	46,720	0.60	303	354K	17B
1402/05/08	48,700	46,300	48,700	46,440	(4.7)	537	1M	62B
1402/05/07	50,000	48,110	50,500	48,730	(1.28)	546	442K	22B
1402/05/04	47,500	47,500	50,000	49,360	1.71	420	472K	23B
1402/05/03	50,000	47,900	50,000	48,530	(0.76)	477	450K	22B
1402/05/02	47,760	47,760	50,400	48,900	(2.73)	608	860K	42B
1402/05/01	50,860	49,000	51,990	50,270	0.58	901	1M	56B
1402/04/31	49,000	48,100	50,250	49,980	4.43	1,094	2M	96B
1402/04/28	48,100	46,360	48,100	47,860	4.48	710	1M	54B
1402/04/27	45,010	45,010	45,840	45,810	4.92	190	461K	21B
1402/04/26	44,500	43,440	45,000	43,660	(4.51)	614	2M	78B
1402/04/25	47,700	44,330	47,790	45,720	(1.93)	460	578K	26B
1402/04/24	46,480	44,790	47,200	46,620	3.14	413	417K	19B
1402/04/21	48,400	44,470	48,400	45,200	(3.44)	669	621K	28B
1402/04/20	46,810	46,490	48,940	46,810	(4.33)	619	922K	43B
1402/04/19	49,500	48,440	50,980	48,930	(4.02)	675	723K	35B
1402/04/18	53,230	50,580	53,230	50,980	(4.24)	858	881K	45B
1402/04/17	53,210	52,320	54,420	53,240	1.78	776	727K	39B
1402/04/14	51,800	50,800	53,200	52,310	2.77	851	682K	36B
1402/04/13	50,500	48,990	51,140	50,900	4.50	1,049	1M	61B
1402/04/12	49,900	48,210	49,900	48,710	(0.08)	667	531K	26B
1402/04/11	48,990	47,600	49,550	48,750	0.45	552	425K	21B
1402/04/10	48,990	47,520	50,450	48,530	(1.5)	572	514K	25B
1402/04/07	50,990	48,380	50,990	49,270	(3.24)	859	1M	61B
1402/04/06	52,490	49,300	52,490	50,920	1.39	972	799K	41B
1402/04/05	48,200	47,880	50,510	50,220	4.39	855	1M	56B
1402/04/04	46,950	46,950	48,650	48,110	2.54	546	603K	29B
1402/04/03	46,340	46,320	47,680	46,920	(0.59)	493	420K	20B
1402/03/31	46,910	46,260	47,730	47,200	1.42	471	608K	29B
1402/03/30	46,240	45,200	47,190	46,540	0.67	364	534K	25B
1402/03/29	45,000	45,000	47,730	46,230	1.65	612	1M	48B
1402/03/28	48,300	45,260	48,400	45,480	(4.53)	892	1M	59B
1402/03/27	46,240	45,680	49,150	47,640	1.66	758	850K	41B
1402/03/24	47,590	46,010	47,590	46,860	2.94	433	365K	17B
1402/03/23	45,200	44,730	47,530	45,520	(3.31)	760	822K	37B
1402/03/22	48,500	46,850	50,700	47,080	(4.52)	871	1M	62B
1402/03/21	48,300	48,300	50,990	49,310	(1.22)	769	658K	32B
1402/03/20	50,030	49,900	51,890	49,920	(4.95)	795	1M	57B
1402/03/17	52,790	51,450	53,400	52,520	1.19	974	847K	45B
1402/03/16	53,050	51,610	53,330	51,900	(4.46)	1,825	2M	99B
1402/03/13	53,050	52,950	54,940	54,320	3.80	1,296	2M	82B
1402/03/10	52,000	49,320	52,890	52,330	3.87	1,525	2M	113B
1402/03/09	50,300	48,900	51,050	50,380	3.62	1,099	1M	71B
1402/03/08	45,660	45,660	50,310	48,620	1.46	1,400	1M	69B
1402/03/07	47,800	47,630	49,770	47,920	(4.41)	677	1M	52B
1402/03/06	50,080	50,060	52,200	50,130	(4.86)	1,032	1M	60B
1402/03/03	53,300	52,300	55,150	52,690	(4.29)	1,828	2M	103B
1402/03/02	54,490	53,640	55,600	55,050	3.95	1,808	2M	126B
1402/03/01	53,700	51,210	54,840	52,960	1.34	1,813	2M	100B
1402/02/31	51,110	50,310	53,340	52,260	0.21	1,224	1M	64B
1402/02/30	52,230	50,980	54,950	52,150	(2.78)	3,058	3M	156B
1402/02/27	54,970	52,230	54,970	53,640	(2.58)	504	665K	36B
1402/02/20	58,790	56,450	61,400	57,840	(2.66)	1,113	2M	92B
1402/02/19	59,420	59,420	59,420	59,420	(4.99)	739	1M	87B
1402/02/18	62,540	62,540	62,540	62,540	(5.0)	138	406K	25B
1402/02/17	70,030	63,370	70,030	65,830	(1.3)	1,202	2M	111B
1402/02/16	66,700	66,700	66,700	66,700	4.99	288	467K	31B
1402/02/13	63,530	63,530	63,530	63,530	4.99	409	494K	31B
1402/02/12	60,530	59,320	60,530	60,510	4.96	479	599K	36B
1402/02/11	57,700	55,390	58,940	57,650	2.69	2,689	3M	184B
1402/02/10	53,730	53,730	58,770	56,140	(0.51)	3,490	4M	210B
1402/02/09	57,900	56,230	57,910	56,430	(4.65)	2,418	3M	167B
1402/02/06	60,210	57,200	60,210	59,180	3.19	1,536	2M	105B
1402/01/30	58,490	56,300	58,490	57,350	2.74	1,330	2M	88B
1402/01/29	56,190	53,750	56,190	55,820	4.30	2,262	4M	201B
1402/01/28	53,600	52,450	53,660	53,520	4.72	882	1M	74B
1402/01/27	50,000	48,100	51,720	51,110	3.76	1,583	2M	95B
1402/01/26	49,200	48,160	49,710	49,260	4.03	1,756	2M	113B
1402/01/22	46,500	45,310	49,200	47,350	0.15	2,135	3M	132B
1402/01/21	49,770	45,030	49,770	47,280	(0.25)	2,890	5M	229B
1402/01/20	47,420	46,210	47,420	47,400	4.94	518	973K	46B
1402/01/19	44,940	44,000	45,280	45,170	4.73	581	976K	44B
1402/01/16	41,900	40,990	43,720	43,130	3.58	1,497	2M	86B
1402/01/15	42,200	40,450	42,210	41,640	3.58	2,249	4M	147B
1402/01/14	39,200	37,600	40,440	40,200	4.36	1,650	4M	160B
1402/01/09	37,200	37,200	39,100	38,520	1.66	1,080	1M	57B
1402/01/08	37,600	37,300	38,700	37,890	1.47	1,053	2M	62B
1402/01/07	37,800	36,600	38,000	37,340	(2.3)	1,210	1M	53B
1402/01/06	37,800	36,000	39,650	38,220	1.19	1,289	2M	68B
1402/01/05	37,400	36,710	38,150	37,770	2.14	908	1M	52B
1401/12/28	37,450	36,000	37,450	36,980	3.67	791	1M	43B
1401/12/27	35,300	35,000	35,740	35,670	4.79	628	1M	37B
1401/12/24	33,100	33,100	34,720	34,040	2.90	799	852K	29B
1401/12/23	33,140	32,780	33,960	33,080	(0.6)	857	1M	33B
1401/12/22	33,000	32,300	34,170	33,280	(0.78)	504	602K	20B
1401/12/21	34,010	33,440	34,850	33,540	(4.72)	784	2M	57B
1401/12/20	36,700	34,470	36,700	35,200	(1.32)	857	1M	41B
1401/12/16	34,400	34,010	36,080	35,670	3.78	916	2M	58B
1401/12/15	33,000	32,500	34,800	34,370	3.56	998	2M	52B
1401/12/14	33,360	32,600	33,890	33,190	(0.18)	419	812K	27B
1401/12/13	34,030	32,810	34,040	33,250	(2.29)	489	612K	20B
1401/12/10	33,610	33,380	34,700	34,030	1.76	793	952K	32B
1401/12/09	34,000	32,230	34,140	33,440	1.36	722	1M	40B
1401/12/08	32,580	32,170	34,000	32,990	(1.11)	660	954K	31B
1401/12/07	33,990	32,540	34,060	33,360	2.84	1,131	2M	76B
1401/12/06	32,390	31,540	32,460	32,440	4.92	672	1M	47B
1401/12/03	30,970	30,510	31,500	30,920	(2.64)	500	765K	24B
1401/12/02	32,040	30,770	32,990	31,760	(0.25)	968	2M	54B
1401/12/01	30,540	30,540	32,060	31,840	4.26	841	2M	53B
1401/11/30	29,850	29,380	31,190	30,540	2.24	550	712K	22B
1401/11/26	29,880	29,300	30,970	29,870	(0.5)	440	575K	17B
1401/11/25	29,930	29,840	30,820	30,020	(2.63)	481	734K	22B
1401/11/24	30,510	30,400	31,450	30,830	1.55	491	573K	18B
1401/11/23	30,200	29,350	31,300	30,360	(1.3)	696	1M	31B
1401/11/19	31,190	30,020	31,400	30,760	(0.26)	516	654K	20B
1401/11/18	30,350	30,350	31,250	30,840	3.42	436	770K	24B
1401/11/17	29,500	29,200	30,400	29,820	(2.87)	559	1M	39B
1401/11/16	32,890	29,930	32,890	30,700	(2.54)	1,034	2M	61B
1401/11/12	30,800	30,800	31,850	31,500	3.82	905	2M	69B
1401/11/11	31,250	29,380	31,690	30,340	(0.13)	848	1M	39B
1401/11/10	30,210	30,170	31,650	30,380	(4.31)	1,134	2M	74B
1401/11/09	31,750	31,650	32,430	31,750	(4.68)	334	604K	19B
1401/11/08	33,980	33,240	34,900	33,310	(4.77)	808	2M	66B
1401/11/05	36,850	34,750	37,100	34,980	(4.35)	1,151	2M	79B
1401/11/04	37,200	36,360	37,900	36,570	(4.44)	1,960	3M	103B
1401/11/03	39,300	36,420	39,990	38,270	0.10	2,625	4M	146B
1401/11/02	38,930	35,980	38,930	38,230	3.10	3,262	7M	270B
1401/11/01	36,390	36,390	37,130	37,080	4.83	739	1M	52B
1401/10/28	34,900	33,900	35,980	35,370	1.49	1,115	2M	74B
1401/10/27	35,000	33,950	35,980	34,850	0.46	1,537	3M	89B
1401/10/26	33,820	33,820	34,770	34,690	4.74	627	1M	48B
1401/10/24	32,890	31,760	34,350	33,120	(0.93)	1,454	2M	72B
1401/10/21	33,400	32,690	34,190	33,430	(2.37)	1,232	2M	52B
1401/10/20	34,890	33,490	35,150	34,240	(1.07)	1,538	2M	73B
1401/10/19	34,720	33,790	35,430	34,610	(0.4)	1,434	2M	73B
1401/10/18	34,300	34,110	35,140	34,750	3.82	1,290	2M	77B
1401/10/17	33,550	32,890	34,300	33,470	1.18	1,588	2M	82B
1401/10/14	32,600	32,520	34,140	33,080	(3.02)	1,167	2M	60B
1401/10/13	35,700	33,340	35,760	34,110	(2.79)	2,307	4M	148B
1401/10/12	33,650	32,850	35,470	35,090	3.85	1,952	5M	161B
1401/10/11	34,800	32,250	34,980	33,790	1.41	2,075	3M	118B
1401/10/10	32,700	32,280	33,540	33,320	4.29	1,793	5M	164B
1401/10/07	31,100	31,100	32,610	31,950	2.87	1,410	3M	105B
1401/10/05	32,000	29,880	32,000	31,060	(1.24)	1,406	3M	81B
1401/10/04	30,800	30,400	31,540	31,450	4.69	1,407	4M	113B
1401/10/03	29,670	29,050	30,450	30,040	0.74	828	1M	38B
1401/09/30	30,750	28,800	30,760	29,820	(0.23)	681	1M	42B
1401/09/29	28,750	28,750	30,530	29,890	1.39	725	989K	30B
1401/09/28	30,400	28,810	30,400	29,480	(2.48)	877	1M	36B
1401/09/27	29,850	29,770	30,950	30,230	2.41	1,267	2M	71B
1401/09/26	28,400	28,130	29,620	29,520	4.64	1,690	5M	145B
1401/09/23	27,660	27,660	28,650	28,210	(0.63)	499	614K	17B
1401/09/22	27,500	27,500	28,800	28,390	2.20	632	1M	32B
1401/09/21	27,600	27,210	28,010	27,780	3.19	548	783K	22B
1401/09/20	27,220	26,700	27,350	26,920	0.56	459	864K	23B
1401/09/19	27,400	26,490	27,400	26,770	(2.16)	592	861K	23B
1401/09/16	27,710	27,010	28,090	27,360	(1.26)	733	1M	32B
1401/09/15	28,220	27,450	28,290	27,710	(2.15)	756	1M	40B
1401/09/14	28,160	27,800	28,730	28,320	0.89	421	673K	19B
1401/09/13	28,990	27,500	28,990	28,070	(1.02)	568	1M	35B
1401/09/12	28,010	28,000	29,000	28,360	0.35	604	1M	34B
1401/09/09	27,990	27,980	28,570	28,260	0.46	458	594K	17B
1401/09/08	28,650	27,970	28,650	28,130	(0.25)	425	537K	15B
1401/09/07	28,200	27,990	28,960	28,200	1.18	581	1M	33B
1401/09/06	28,450	27,640	28,450	27,870	(2.18)	985	2M	64B
1401/09/05	29,550	28,280	29,550	28,490	(2.76)	850	1M	41B
1401/09/02	29,160	28,900	30,170	29,300	(2.14)	702	1M	34B
1401/09/01	30,400	29,000	30,720	29,940	0.74	1,013	1M	43B
1401/08/30	30,000	28,520	30,950	29,720	(0.34)	2,290	4M	121B
1401/08/29	30,130	29,100	30,560	29,820	(0.4)	664	974K	29B
1401/08/28	29,980	29,360	29,980	29,940	4.83	1,219	3M	89B
1401/08/25	27,570	27,570	29,200	28,560	0.81	610	796K	23B
1401/08/24	28,900	27,800	29,290	28,330	(2.18)	819	1M	33B
1401/08/23	29,260	28,810	30,120	28,960	(4.49)	1,062	2M	55B
1401/08/22	30,900	29,000	31,450	30,320	1.20	739	1M	31B
1401/08/21	28,900	28,400	30,150	29,960	4.32	871	2M	52B
1401/08/18	29,390	28,170	29,460	28,720	(2.61)	604	794K	23B
1401/08/17	30,000	28,370	30,380	29,490	0.03	1,550	2M	70B
1401/08/16	29,050	28,540	29,720	29,480	4.10	371	862K	25B
1401/08/15	27,750	27,620	28,930	28,320	2.72	287	677K	19B
1401/08/14	26,110	26,110	28,000	27,570	3.37	553	1M	28B
1401/08/11	27,820	26,200	27,820	26,670	(2.24)	333	564K	15B
1401/08/10	26,660	26,660	27,900	27,280	2.44	259	528K	14B
1401/08/09	26,160	25,900	26,830	26,630	4.19	375	996K	27B
1401/08/08	26,290	24,600	26,290	25,560	(0.16)	173	217K	6B
1401/08/07	24,300	24,300	26,500	25,600	1.07	297	623K	16B
1401/08/04	26,100	25,150	26,480	25,330	(4.31)	355	1M	28B
1401/08/03	26,550	26,200	27,850	26,470	(3.99)	424	681K	18B
1401/08/02	27,630	27,200	28,800	27,570	(3.09)	281	587K	16B
1401/08/01	28,100	27,880	29,100	28,450	(0.11)	374	724K	21B
1401/07/30	28,610	28,010	28,980	28,480	(1.59)	260	377K	11B
1401/07/27	28,900	28,360	29,050	28,940	(1.4)	298	452K	13B
1401/07/26	30,050	28,500	30,500	29,350	(2.04)	697	1M	36B
1401/07/25	29,100	28,370	30,460	29,960	2.46	454	779K	23B
1401/07/24	28,590	27,700	30,000	29,240	2.31	615	1M	37B
1401/07/23	28,470	28,130	29,200	28,580	1.89	296	421K	12B
1401/07/20	27,180	27,000	28,310	28,050	4.00	509	1M	37B
1401/07/19	27,510	26,870	27,510	26,970	0.60	190	274K	7B
1401/07/18	27,200	26,650	27,710	26,810	0.64	214	277K	7B
1401/07/17	27,200	26,490	27,200	26,640	(4.45)	425	1M	39B
1401/07/16	27,150	27,100	28,670	27,880	0.80	256	314K	9B
1401/07/12	26,600	26,600	28,390	27,660	1.24	469	658K	18B
1401/07/11	26,700	25,850	27,640	27,320	3.76	759	2M	43B
1401/07/10	26,710	26,260	27,250	26,330	(4.74)	553	1M	33B
1401/07/09	28,050	27,350	28,710	27,640	(3.96)	423	661K	18B
1401/07/06	29,000	28,000	29,470	28,780	0.52	323	346K	10B
1401/07/04	28,480	28,480	29,760	28,630	(4.47)	703	2M	45B
1401/07/02	31,900	29,870	31,900	29,970	(4.68)	369	747K	22B
1401/06/30	31,310	30,000	32,300	31,440	0.80	703	885K	28B
1401/06/29	31,190	30,000	32,190	31,190	0.35	695	2M	75B
1401/06/28	31,680	30,000	31,680	31,080	(0.13)	622	1M	39B
1401/06/27	32,150	30,150	32,250	31,120	0.35	774	1M	44B
1401/06/23	30,590	29,740	31,600	31,010	2.92	1,166	2M	73B
1401/06/22	29,920	29,610	30,280	30,130	4.47	1,005	2M	51B
1401/06/21	28,750	28,510	29,790	28,840	(3.9)	1,022	2M	53B
1401/06/20	30,580	29,970	30,890	30,010	(4.85)	968	3M	81B
1401/06/19	31,200	30,160	32,310	31,540	2.47	2,085	5M	160B
1401/06/16	30,170	30,100	30,890	30,780	4.62	559	2M	53B
1401/06/15	28,510	28,290	29,660	29,420	4.14	1,248	3M	90B
1401/06/14	29,180	27,900	29,180	28,250	(0.39)	350	542K	15B
1401/06/13	28,880	27,600	29,210	28,360	0.25	635	1M	32B
1401/06/12	27,080	27,080	28,890	28,290	2.65	1,218	2M	63B
1401/06/09	27,060	27,060	27,990	27,560	(0.18)	413	456K	13B
1401/06/08	28,450	27,010	28,450	27,610	(0.29)	433	635K	18B
1401/06/07	27,850	27,100	28,640	27,690	(1.0)	666	838K	23B
1401/06/06	29,470	27,850	29,470	27,970	(4.57)	1,156	2M	53B
1401/06/05	28,000	27,660	29,800	29,310	3.24	1,693	3M	81B
1401/06/02	27,840	27,800	29,180	28,390	1.90	1,289	2M	57B
1401/06/01	27,450	27,450	27,890	27,860	4.86	779	2M	49B
1401/05/31	25,840	25,290	27,070	26,570	3.02	841	2M	54B
1401/05/30	25,500	25,500	26,550	25,790	(0.46)	331	342K	9B
1401/05/29	26,050	25,230	26,460	25,910	(1.11)	391	653K	17B
1401/05/26	26,510	25,890	27,150	26,200	(3.03)	463	566K	15B
1401/05/25	27,890	26,290	27,890	27,020	(1.71)	468	609K	16B
1401/05/24	27,700	26,660	28,190	27,490	2.08	785	1M	28B
1401/05/23	26,300	25,800	27,190	26,930	3.98	648	1M	40B
1401/05/22	25,800	25,740	26,300	25,900	1.49	392	458K	12B
1401/05/19	25,880	25,010	25,880	25,520	(1.2)	304	278K	7B
1401/05/18	25,980	25,110	26,330	25,830	0.39	319	458K	12B
1401/05/15	25,510	25,080	26,000	25,730	2.59	412	638K	16B
1401/05/12	25,150	24,600	25,690	25,080	1.29	314	340K	9B
1401/05/11	25,400	24,290	25,400	24,760	(1.24)	390	482K	12B
1401/05/10	24,330	24,330	25,750	25,070	(0.2)	412	519K	13B
1401/05/09	26,500	24,980	26,500	25,120	(4.45)	584	1M	26B
1401/05/08	27,930	25,920	27,930	26,290	(3.63)	754	2M	41B
1401/05/05	27,950	26,950	28,270	27,280	(1.37)	419	527K	14B
1401/05/04	27,770	27,100	28,850	27,660	(1.32)	425	572K	16B
1401/05/03	29,160	27,840	29,580	28,030	(4.33)	765	2M	46B
1401/05/02	28,980	27,700	30,090	29,300	1.35	956	2M	52B
1401/05/01	29,310	28,500	29,700	28,910	0.38	439	535K	15B
1401/04/29	28,800	28,280	29,500	28,800	(3.0)	918	952K	27B
1401/04/28	30,360	28,430	30,360	29,690	2.66	1,869	4M	130B
1401/04/26	29,310	29,310	29,310	28,920	3.58	177	398K	12B
1401/04/25	26,970	26,120	28,580	27,920	2.57	838	2M	54B
1401/04/22	27,670	26,860	27,950	27,220	1.38	457	713K	19B
1401/04/21	27,120	26,410	28,000	26,850	(3.38)	615	983K	26B
1401/04/20	28,320	27,530	29,340	27,790	(4.07)	680	966K	27B
1401/04/18	29,000	28,260	29,800	28,970	2.01	653	877K	25B
1401/04/15	29,170	28,080	29,170	28,400	(1.66)	459	547K	16B
1401/04/14	29,600	28,700	29,600	28,880	(3.31)	823	1M	36B
1401/04/13	28,600	28,600	30,650	29,870	2.29	846	1M	34B
1401/04/12	29,270	28,000	29,800	29,200	2.64	755	964K	28B
1401/04/11	29,040	28,270	30,000	28,450	(4.37)	1,097	2M	52B
1401/04/08	31,000	28,700	31,150	29,750	(1.13)	1,141	2M	60B
1401/04/07	29,740	29,160	30,140	30,090	4.81	895	2M	53B
1401/04/06	28,410	28,350	29,640	28,710	(3.79)	1,687	3M	92B
1401/04/05	30,000	29,610	31,500	29,840	(4.24)	737	1M	42B
1401/04/04	33,240	30,890	33,240	31,160	(4.15)	1,428	2M	73B
1401/04/01	32,520	31,900	33,960	32,510	(2.61)	791	1M	41B
1401/03/31	33,400	32,200	34,160	33,380	1.31	943	1M	43B
1401/03/30	32,210	32,000	33,490	32,950	1.38	832	1M	34B
1401/03/29	33,000	31,700	33,990	32,500	(1.37)	1,224	2M	56B
1401/03/28	32,900	32,530	34,200	32,950	(3.77)	1,285	2M	68B
1401/03/25	35,060	34,140	35,080	34,240	(4.7)	1,135	2M	65B
1401/03/24	35,140	34,590	36,080	35,930	4.54	1,973	4M	130B
1401/03/23	33,550	32,810	34,650	34,370	4.15	527	1M	37B
1401/03/22	33,310	32,790	34,360	33,000	(4.38)	2,010	4M	119B
1401/03/21	34,710	34,360	35,590	34,510	(4.56)	1,564	2M	73B
1401/03/18	36,880	35,150	36,880	36,160	2.93	2,280	3M	113B
1401/03/17	33,530	33,530	36,750	35,130	(0.45)	3,201	6M	206B
1401/03/16	36,890	34,390	37,410	35,290	(2.49)	1,001	2M	54B
1401/03/11	35,200	35,200	37,500	36,190	(2.27)	3,738	7M	262B
1401/03/10	37,030	37,030	37,030	37,030	(4.98)	423	980K	36B
1401/03/09	38,540	38,540	40,560	38,970	(3.92)	2,446	7M	267B
1401/03/08	40,090	40,090	40,090	40,560	(3.89)	90	276K	11B
1401/03/07	44,370	40,150	44,370	42,200	(0.14)	3,481	9M	388B
1401/03/04	42,270	41,500	42,270	42,260	4.97	759	4M	174B
1401/03/03	40,300	39,320	40,380	40,260	4.68	596	2M	65B
1401/03/02	38,770	37,030	38,770	38,460	4.14	3,093	9M	346B
1401/03/01	36,950	36,500	36,960	36,930	4.91	513	1M	48B
1401/02/31	34,720	34,160	35,380	35,200	4.45	869	2M	72B
1401/02/28	32,500	32,180	34,120	33,700	4.92	678	2M	62B
1401/02/20	32,700	32,000	34,100	32,970	(0.27)	1,771	2M	73B
1401/02/19	35,000	32,700	35,000	33,060	(3.95)	1,880	2M	80B
1401/02/18	33,700	33,700	35,220	34,420	0.09	1,488	2M	66B
1401/02/17	36,510	34,030	36,550	34,390	(3.99)	2,640	4M	133B
1401/02/12	34,980	34,400	36,050	35,820	4.31	2,824	5M	170B
1401/02/11	35,200	33,450	35,570	34,340	(2.47)	3,491	5M	181B
1401/02/10	34,780	34,450	36,450	35,210	(1.29)	3,351	4M	149B
1401/02/07	37,900	35,030	37,900	35,670	(3.25)	4,027	6M	228B
1401/02/06	36,880	36,050	36,880	36,870	4.95	729	2M	78B
1401/02/05	33,300	33,300	36,240	35,130	1.77	4,129	12M	422B
1401/02/04	34,520	34,520	34,520	34,520	(4.98)	309	489K	17B
1401/01/31	36,330	36,330	36,330	36,330	(4.99)	333	454K	16B
1401/01/30	41,220	37,300	41,220	38,240	(2.6)	4,301	11M	409B
1401/01/29	39,460	39,460	39,460	39,260	4.44	133	356K	14B
1401/01/23	38,060	38,060	38,060	37,590	3.70	168	354K	13B
1401/01/22	36,270	35,890	36,270	36,250	4.92	293	575K	21B
1401/01/21	34,560	33,690	34,570	34,550	4.92	919	3M	90B
1401/01/20	32,390	30,010	33,070	32,930	4.54	819	2M	69B
1401/01/17	31,590	30,370	31,590	31,500	4.69	1,524	4M	133B
1401/01/16	30,080	29,520	30,120	30,090	4.88	292	681K	20B
1401/01/15	30,090	27,230	30,090	28,690	0.10	3,225	7M	207B
1401/01/14	29,420	29,420	29,420	28,660	2.28	122	245K	7B
1401/01/10	28,660	28,660	28,660	28,020	2.64	136	312K	9B
1401/01/09	27,650	26,970	27,650	27,300	3.64	218	433K	12B
1401/01/08	26,600	25,900	26,910	26,340	2.77	801	3M	71B
1401/01/07	25,300	25,190	26,540	25,630	1.38	1,384	4M	98B
1401/01/06	25,950	24,600	26,060	25,280	(0.55)	1,578	5M	130B
1400/12/28	24,920	23,760	25,480	25,420	4.74	619	1M	35B
1400/12/25	24,970	24,140	24,970	24,270	(4.49)	1,079	2M	39B
1400/12/24	25,300	24,260	26,060	25,410	2.38	1,311	2M	48B
1400/12/23	24,900	24,090	25,040	24,820	4.07	562	1M	32B
1400/12/22	23,900	22,890	24,010	23,850	4.29	587	855K	20B
1400/12/21	22,420	21,230	23,100	22,870	3.95	887	1M	32B
1400/12/18	22,060	21,710	22,460	22,000	1.66	416	427K	9B
1400/12/17	22,000	21,340	22,700	21,640	(3.65)	673	1M	24B
1400/12/16	22,670	22,010	22,980	22,460	0.27	376	412K	9B
1400/12/15	23,200	21,950	23,390	22,400	(1.8)	452	619K	14B
1400/12/14	22,800	21,920	23,100	22,810	1.24	400	614K	14B
1400/12/11	23,820	22,240	23,820	22,530	(3.76)	737	973K	22B
1400/12/09	22,890	22,800	23,500	23,410	4.56	879	2M	44B
1400/12/08	20,910	20,910	22,680	22,390	3.66	665	1M	25B
1400/12/07	21,500	21,020	22,300	21,600	(0.51)	505	741K	16B
1400/12/04	23,100	21,490	23,100	21,710	(4.02)	1,169	2M	43B
1400/12/03	22,630	22,100	22,630	22,620	4.92	393	1M	28B
1400/12/02	22,070	22,070	22,070	21,560	2.57	103	386K	9B
1400/12/01	21,140	19,800	21,470	21,020	2.79	516	807K	17B
1400/11/30	20,120	20,120	21,130	20,450	1.34	331	390K	8B
1400/11/27	19,720	19,720	20,750	20,180	0.50	409	308K	6B
1400/11/25	19,720	19,720	20,500	20,080	(0.79)	415	547K	11B
1400/11/24	20,970	19,760	20,970	20,240	(2.6)	403	519K	10B
1400/11/23	21,000	20,350	21,000	20,780	(0.67)	342	319K	7B
1400/11/20	21,000	20,470	21,500	20,920	(0.76)	560	565K	12B
1400/11/19	21,810	20,720	21,810	21,080	(3.35)	700	902K	19B
1400/11/18	23,440	21,630	23,440	21,810	(4.17)	513	1M	22B
1400/11/17	22,940	22,050	22,940	22,760	4.16	938	2M	46B
1400/11/16	21,670	21,080	22,010	21,850	4.20	231	638K	14B
1400/11/13	20,140	20,120	21,650	20,970	1.11	524	600K	13B
1400/11/12	21,450	20,300	21,450	20,740	(0.24)	301	294K	6B
1400/11/11	20,600	20,120	21,480	20,790	(0.24)	505	444K	9B
1400/11/10	21,700	20,100	21,700	20,840	0.19	396	373K	8B
1400/11/09	20,400	19,760	21,180	20,800	3.07	660	756K	16B
1400/11/06	20,030	20,030	21,020	20,180	(4.27)	452	632K	13B
1400/11/05	20,490	20,460	21,390	21,080	(2.09)	122	273K	6B
1400/11/04	21,160	21,110	22,000	21,530	(3.11)	346	418K	9B
1400/11/03	22,300	22,150	22,870	22,220	(4.68)	296	604K	13B
1400/11/02	22,550	22,550	24,150	23,310	(1.4)	408	443K	10B
1400/10/29	23,900	23,380	24,140	23,640	(3.94)	469	489K	12B
1400/10/28	23,800	23,730	24,800	24,610	(1.44)	161	165K	4B
1400/10/27	25,640	24,540	26,400	24,970	(3.33)	661	869K	22B
1400/10/26	25,950	25,730	26,510	25,830	(4.62)	502	902K	23B
1400/10/25	26,030	26,030	28,200	27,080	(0.7)	436	369K	10B
1400/10/22	27,580	27,000	28,000	27,270	1.07	497	493K	13B
1400/10/21	27,800	25,500	27,990	26,980	0.82	564	597K	16B
1400/10/20	25,000	25,000	27,160	26,760	3.44	680	857K	23B
1400/10/19	27,200	25,790	27,200	25,870	(4.68)	628	855K	22B
1400/10/18	27,210	26,000	28,170	27,140	0.15	548	468K	13B
1400/10/15	28,090	26,670	28,090	27,100	(2.41)	458	487K	13B
1400/10/14	29,240	27,580	29,240	27,770	(4.34)	566	523K	15B
1400/10/13	29,200	28,500	29,670	29,030	2.58	544	625K	18B
1400/10/12	26,750	26,750	29,100	28,300	1.25	825	790K	22B
1400/10/11	28,880	27,930	28,880	27,950	(4.9)	481	779K	22B
1400/10/08	31,480	28,520	31,480	29,390	(2.1)	1,622	2M	56B
1400/10/07	30,300	28,900	30,300	30,020	4.02	1,336	2M	62B
1400/10/06	28,700	28,700	28,870	28,860	4.95	296	814K	23B
1400/10/05	26,620	26,460	29,000	27,500	(1.26)	647	1M	28B
1400/10/04	28,190	26,810	28,900	27,850	0.69	669	587K	16B
1400/10/01	27,000	26,500	27,810	27,660	4.42	688	1M	32B
1400/09/30	26,140	25,540	27,150	26,490	0.68	522	490K	13B
1400/09/29	26,300	26,080	27,400	26,310	(4.15)	745	981K	26B
1400/09/28	28,460	26,540	28,460	27,450	1.18	808	859K	24B
1400/09/27	27,340	26,310	27,360	27,130	4.11	741	908K	25B
1400/09/24	25,800	25,480	27,500	26,060	(2.83)	990	917K	24B
1400/09/23	26,770	26,750	27,900	26,820	(4.72)	505	566K	15B
1400/09/22	27,900	27,900	29,330	28,150	(4.12)	899	1M	29B
1400/09/21	28,450	28,300	29,230	29,360	(1.41)	190	145K	4B
1400/09/20	29,880	29,480	30,890	29,780	(4.03)	416	469K	14B
1400/09/17	31,860	30,920	32,490	31,030	(4.64)	1,214	1M	35B
1400/09/16	34,000	32,490	34,000	32,540	(4.83)	539	584K	19B
1400/09/15	35,090	33,000	35,090	34,190	1.97	1,028	858K	29B
1400/09/14	32,000	32,000	35,260	33,530	(0.45)	1,872	2M	75B
1400/09/13	33,030	33,030	33,800	33,680	(3.11)	138	269K	9B
1400/09/10	35,000	34,620	36,330	34,760	(4.61)	363	446K	15B
1400/09/09	36,550	35,880	38,390	36,440	(3.5)	804	623K	23B
1400/09/08	37,650	37,530	39,300	37,760	(4.41)	1,765	2M	65B
1400/09/07	39,400	39,330	40,420	39,500	(4.57)	432	416K	16B
1400/09/06	41,460	41,380	41,500	41,390	(4.96)	325	597K	25B
1400/09/03	44,000	40,830	44,340	43,550	3.13	2,522	3M	142B
1400/09/02	39,400	39,320	43,440	42,230	2.05	3,568	4M	156B
1400/09/01	41,370	41,370	42,500	41,380	(4.96)	334	373K	15B
1400/08/30	45,170	41,110	45,170	43,540	1.21	3,881	4M	159B
1400/08/29	43,020	43,020	43,020	43,020	4.98	197	535K	23B
1400/08/26	41,100	41,100	41,100	40,980	4.67	71	166K	7B
1400/08/25	40,270	40,270	40,270	39,150	2.06	77	74K	3B
1400/08/24	39,140	39,140	39,140	38,360	2.90	105	103K	4B
1400/08/11	84,000	83,880	86,800	84,450	(4.35)	3,124	2M	154B
1400/08/10	86,450	86,450	93,400	88,290	(2.97)	2,278	1M	107B
1400/08/09	87,940	87,940	87,940	90,990	(1.7)	135	53K	5B
1400/08/08	97,500	91,700	97,500	92,560	(4.1)	673	350K	32B
1400/08/05	96,290	96,290	99,740	96,520	(4.77)	2,316	2M	177B
1400/08/04	103,450	100,190	107,220	101,350	(3.9)	1,258	768K	78B
1400/08/03	104,250	101,130	111,000	105,460	(0.93)	2,217	847K	89B
1400/08/01	107,560	104,050	113,460	106,450	(2.8)	2,011	828K	88B
1400/07/28	110,010	108,360	114,060	109,520	(3.98)	2,705	1M	136B
1400/07/27	118,700	109,000	120,100	114,060	(0.31)	3,351	2M	190B
1400/07/26	106,000	106,000	115,400	114,420	4.10	1,275	942K	108B
1400/07/25	111,180	109,390	113,800	109,910	(4.54)	1,824	874K	96B
1400/07/24	114,150	114,150	120,440	115,140	(4.17)	2,968	2M	205B
1400/07/21	120,100	120,100	123,100	120,150	(4.96)	807	803K	97B
1400/07/20	134,270	121,490	134,270	126,420	(1.14)	6,323	5M	590B
1400/07/19	128,000	128,000	128,000	127,880	4.90	255	131K	17B
1400/07/18	119,600	118,000	123,200	121,910	3.89	959	583K	71B
1400/07/17	118,090	112,650	118,090	117,340	4.33	2,801	2M	268B
1400/07/14	112,470	112,470	112,470	112,470	4.99	214	353K	40B
1400/07/12	103,000	101,000	108,210	107,120	3.94	1,325	756K	81B
1400/07/11	107,730	102,350	107,800	103,060	(4.33)	3,166	1M	149B
1400/07/10	115,890	106,050	115,890	107,730	(3.49)	4,156	2M	164B
1400/07/07	107,100	106,960	117,900	111,630	(0.84)	4,397	2M	244B
1400/07/06	112,560	112,560	116,000	112,580	(4.98)	508	225K	25B
1400/07/04	126,970	116,890	126,970	118,480	(3.71)	2,378	968K	115B
1400/07/03	118,000	116,020	126,900	123,040	1.80	4,245	2M	209B
1400/06/31	120,860	120,860	123,000	120,870	(4.99)	1,491	948K	115B
1400/06/30	130,000	125,430	131,020	127,220	(3.64)	650	302K	38B
1400/06/29	132,510	131,150	138,000	132,030	(4.36)	4,333	2M	264B
1400/06/28	137,690	137,650	141,800	138,050	(4.72)	1,976	910K	126B
1400/06/27	149,900	143,140	152,960	144,890	(3.84)	1,515	534K	77B
1400/06/24	150,620	149,960	159,000	150,670	(4.55)	5,009	2M	292B
1400/06/23	151,000	151,000	160,520	157,850	3.25	5,731	2M	348B
1400/06/22	152,880	152,880	152,880	152,880	(5.0)	276	179K	27B
1400/06/21	160,880	160,880	166,000	160,920	(4.97)	843	593K	95B
1400/06/20	177,900	168,780	177,900	169,340	(4.68)	3,065	1M	217B
1400/06/17	178,520	172,550	178,520	177,660	4.49	6,592	3M	525B
1400/06/16	163,160	160,330	177,190	170,020	0.75	8,557	4M	645B
1400/06/15	168,000	167,440	176,170	168,760	(4.25)	9,277	4M	677B
1400/06/14	192,320	174,020	192,320	176,250	(3.78)	11,907	7M	1T
1400/06/13	183,170	183,170	183,170	183,170	5.00	578	451K	83B
1400/06/10	174,450	174,450	174,450	174,450	5.00	445	305K	53B
1400/06/09	166,300	162,320	166,300	166,150	4.90	1,290	853K	142B
1400/06/08	152,600	152,600	159,350	158,390	4.36	5,639	3M	495B
1400/06/07	152,550	145,290	152,550	151,770	4.46	7,090	5M	729B
1400/06/06	145,290	145,290	145,290	145,290	4.99	368	295K	43B
1400/06/03	132,750	132,750	146,710	138,380	(0.97)	22,980	14M	2T
1400/06/02	137,700	137,700	137,700	139,730	(3.59)	312	74K	10B
1400/06/01	138,670	138,670	138,670	144,940	(0.7)	65	14K	2B
1400/05/31	139,080	139,080	139,080	145,960	(0.3)	45	6K	853M
1400/05/24	139,790	139,790	139,790	146,400	(0.5)	37	10K	1B
1400/05/23	140,430	140,430	140,430	147,140	(0.46)	18	9K	1B
1400/05/20	140,720	140,720	140,720	147,820	(0.2)	29	4K	564M
1400/05/19	142,050	142,050	142,050	148,120	(0.94)	62	19K	3B
1400/05/18	142,450	142,450	142,450	149,520	(0.28)	32	6K	798M
1400/05/17	142,650	142,650	142,650	149,940	(0.14)	17	3K	396M
1400/05/16	142,980	142,980	142,980	150,150	(0.23)	20	5K	659M
1400/05/13	144,220	144,220	144,220	150,500	(0.86)	50	15K	2B
1400/05/12	151,810	151,810	151,810	151,810	(10.0)	174	179K	27B
1400/05/11	160,280	160,280	160,280	168,670	(0.02)	7	379	61M
1400/05/10	160,330	160,330	160,330	168,710	(0.03)	7	563	90M
1400/05/09	160,450	160,450	160,450	168,760	(0.08)	14	1K	226M
1400/05/06	160,900	160,900	160,900	168,890	(0.28)	30	5K	783M
1400/05/05	160,920	160,920	160,920	169,360	(0.01)	7	203	33M
1400/05/04	161,260	161,260	161,260	169,380	(0.21)	30	4K	602M
1400/04/28	161,370	161,370	161,370	169,740	(0.07)	13	1K	204M
1400/04/27	162,930	162,930	162,930	169,860	(0.96)	89	17K	3B
1400/04/26	163,090	163,090	163,090	171,500	(0.1)	13	2K	282M
1400/04/23	163,720	163,720	163,720	171,670	(0.38)	19	6K	974M
1400/04/22	164,260	164,260	164,260	172,330	(0.33)	13	5K	836M
1400/04/21	164,780	164,780	164,780	172,900	(0.32)	43	5K	811M
1400/04/20	173,450	173,450	173,450	173,450	(10.0)	177	198K	34B
1400/04/19	183,150	183,150	183,150	192,720	(0.03)	5	496	91M
1400/04/16	184,200	184,200	184,200	192,780	(0.57)	45	9K	2B
1400/04/15	184,350	184,350	184,350	193,890	(0.08)	16	1K	239M
1400/04/14	184,390	184,390	184,390	194,050	(0.02)	9	283	52M
1400/04/13	184,470	184,470	184,470	194,090	(0.04)	7	657	121M
1400/04/09	184,690	184,690	184,690	194,170	(0.12)	9	2K	323M
1400/04/08	194,410	194,410	194,410	194,410	(10.0)	108	171K	33B
1400/04/07	205,310	205,310	205,310	216,010	(0.05)	8	620	127M
1400/04/02	205,320	205,320	205,320	216,110	0.0	3	90	18M
1400/04/01	205,390	205,390	205,390	216,120	(0.03)	10	460	94M
1400/03/31	205,400	205,400	205,400	216,190	(0.01)	4	123	25M
1400/03/30	206,010	206,010	206,010	216,210	(0.3)	7	4K	834M
1400/03/29	207,240	207,240	207,240	216,850	(0.59)	6	8K	2B
1400/03/26	208,380	208,380	208,380	218,140	(0.55)	5	7K	1B
1400/03/25	210,080	210,080	210,080	219,340	(0.81)	17	10K	2B
1400/03/24	212,830	212,830	212,830	221,130	(1.29)	21	17K	4B
1400/03/23	216,370	216,370	216,370	224,030	(1.63)	6	21K	5B
1400/03/22	221,440	221,440	221,440	227,750	(2.29)	7	30K	7B
1400/03/19	221,480	221,480	221,480	233,090	(0.02)	5	194	43M
1400/03/18	233,130	233,130	233,130	233,130	(5.0)	13	78K	18B
1400/03/17	233,130	233,130	233,130	245,390	0.0	2	69	16M
1400/03/12	233,130	233,130	233,130	245,400	0.0	1	20	5M
1400/03/09	233,230	233,230	233,230	245,400	(0.04)	1	500	117M
1400/03/08	233,340	233,340	233,340	245,500	(0.05)	7	597	139M
1400/03/05	233,380	233,380	233,380	245,620	(0.02)	3	211	49M
1400/03/04	233,710	233,710	233,710	245,660	(0.14)	5	2K	409M
1400/03/01	233,740	233,740	233,740	246,010	(0.01)	2	135	32M
1400/02/20	241,870	241,870	241,870	249,350	0.0	4	125	30M
1400/02/19	241,870	241,870	241,870	249,350	0.0	1	24	6M
1400/02/18	241,870	241,870	241,870	249,350	0.0	1	10	2M
1400/02/15	241,870	241,870	241,870	249,350	0.0	1	23	6M
1400/02/13	241,870	241,870	241,870	249,350	0.0	2	109	26M
1400/02/12	241,870	241,870	241,870	249,350	0.0	1	100	24M
1400/02/11	241,910	241,910	241,910	249,350	(0.02)	2	1K	247M
1400/02/08	241,910	241,910	241,910	249,390	0.0	3	79	19M
1400/02/07	241,920	241,920	241,920	249,390	0.0	3	146	35M
1400/02/06	241,920	241,920	241,920	249,400	0.0	1	21	5M
1400/02/04	234,520	234,520	234,520	249,400	(0.03)	13	1K	257M
1400/02/01	242,000	242,000	242,000	249,480	0.0	1	79	19M
1400/01/31	244,510	244,510	244,510	249,480	(0.01)	8	977	239M
1400/01/30	244,510	244,510	244,510	249,500	0.0	2	70	17M
1400/01/29	245,490	245,490	245,490	249,500	(0.4)	5	40K	10B
1400/01/28	245,500	245,500	245,500	250,500	0.0	2	215	53M
1400/01/25	245,500	245,500	245,500	250,510	0.0	1	90	22M
1400/01/24	245,500	245,500	245,500	250,510	0.0	5	192	47M
1400/01/23	245,510	245,510	245,510	250,510	0.0	6	328	81M
1400/01/22	246,010	246,010	246,010	250,520	(0.2)	8	20K	5B
1400/01/21	246,010	246,010	246,010	251,030	0.0	3	152	37M
1400/01/18	246,080	246,080	246,080	251,030	(0.03)	7	3K	663M
1400/01/16	246,090	246,090	246,090	251,100	0.0	3	323	79M
1400/01/14	246,090	246,090	246,090	251,110	0.0	1	22	5M
1400/01/11	246,110	246,110	246,110	251,110	(0.01)	4	616	152M
1400/01/10	241,490	241,490	241,490	251,130	(0.17)	30	8K	2B
1400/01/08	246,560	246,560	246,560	251,550	(0.02)	9	1K	366M
1400/01/07	246,580	246,580	246,580	251,590	(0.01)	6	600	148M
1399/12/27	246,790	246,790	246,790	251,610	(0.08)	21	8K	2B
1399/12/26	246,940	246,940	246,940	251,820	(0.06)	20	6K	1B
1399/12/25	247,130	247,130	247,130	251,970	(0.08)	15	8K	2B
1399/12/24	247,150	247,150	247,150	252,170	(0.01)	9	685	169M
1399/12/23	247,160	247,160	247,160	252,190	0.0	4	231	57M
1399/12/20	247,460	247,460	247,460	252,200	(0.12)	13	12K	3B
1399/12/19	248,140	248,140	248,140	252,510	(0.27)	44	27K	7B
1399/12/18	248,870	248,870	248,870	253,200	(0.29)	22	29K	7B
1399/12/17	249,900	249,900	249,900	253,940	(0.41)	12	41K	10B
1399/12/16	249,900	249,900	249,900	254,990	0.0	2	130	32M
1399/12/13	249,980	249,980	249,980	254,990	(0.04)	26	4K	900M
1399/12/12	250,180	250,180	250,180	255,080	(0.08)	29	8K	2B
1399/12/11	251,410	251,410	251,410	255,280	(0.49)	40	48K	12B
1399/12/10	251,420	251,420	251,420	256,540	0.0	9	517	130M
1399/12/09	251,450	251,450	251,450	256,550	(0.01)	14	1K	296M
1399/12/06	251,540	251,540	251,540	256,580	(0.04)	26	3K	871M
1399/12/05	251,830	251,830	251,830	256,670	(0.11)	62	11K	3B
1399/12/04	251,920	251,920	251,920	256,960	(0.04)	18	4K	977M
1399/12/03	253,630	253,630	253,630	257,060	(0.67)	104	64K	16B
1399/12/02	257,520	257,120	267,000	258,800	(1.36)	2,410	990K	256B
1399/11/29	261,600	261,600	269,470	262,360	(1.71)	5,281	3M	674B
1399/11/28	264,080	264,080	264,080	266,930	(0.94)	192	88K	23B
1399/11/27	268,010	268,010	278,000	269,460	(1.47)	7,614	2M	645B
1399/11/26	264,330	261,760	283,120	273,470	2.38	16,035	5M	1T
1399/11/15	280,350	253,650	280,350	267,100	0.04	16,475	6M	2T
1399/11/14	267,000	267,000	267,000	267,000	5.00	897	749K	200B
1399/11/13	254,290	254,290	254,290	254,290	5.00	706	355K	90B
1399/11/12	242,390	233,080	242,390	242,190	4.91	7,300	4M	954B
1399/11/11	231,800	231,800	231,800	230,850	4.57	485	207K	48B
1399/11/08	224,160	224,160	224,160	220,770	3.41	670	176K	39B
1399/11/07	218,050	218,050	218,050	213,490	2.80	187	145K	32B
1399/11/05	213,480	213,480	213,480	207,670	2.14	109	110K	24B
1399/11/04	203,320	203,320	203,320	203,320	5.00	820	1M	211B
1399/11/01	193,640	193,640	193,640	193,640	5.00	458	376K	73B
1399/10/30	184,420	184,420	184,420	184,420	5.00	914	664K	122B
1399/10/29	175,660	169,590	175,660	175,640	4.99	6,310	4M	698B
1399/10/27	175,870	159,130	175,870	167,300	(0.12)	13,271	6M	963B
1399/10/24	167,980	154,000	167,980	167,500	4.69	3,023	3M	439B
1399/10/23	162,170	162,170	162,170	159,990	3.59	601	262K	43B
1399/10/22	156,470	156,470	156,470	154,450	3.64	400	266K	42B
1399/10/21	150,250	150,250	150,250	149,020	4.14	778	303K	45B
1399/10/20	143,400	135,000	143,580	143,100	4.64	1,833	840K	120B
1399/10/17	139,980	126,770	140,110	136,750	2.48	4,244	2M	315B
1399/10/15	134,860	134,860	134,860	133,440	3.89	407	325K	44B
1399/10/14	128,470	126,000	128,490	128,440	4.95	1,979	1M	141B
1399/10/13	120,090	113,830	125,810	122,380	2.14	3,950	2M	256B
1399/10/10	120,000	113,000	120,080	119,820	4.77	3,181	2M	226B
1399/10/09	108,500	108,500	119,920	114,370	0.14	4,193	3M	316B
1399/10/08	122,320	110,680	122,320	114,210	(1.97)	1,337	946K	108B
1399/10/07	118,440	118,440	118,440	116,500	3.28	722	304K	36B
1399/10/06	112,900	110,000	113,010	112,800	4.80	896	477K	54B
1399/10/03	107,450	103,900	108,110	107,630	4.53	1,075	838K	90B
1399/10/02	102,880	98,880	103,450	102,970	4.51	2,037	1M	119B
1399/10/01	98,450	96,930	98,700	98,530	4.82	1,238	810K	80B
1399/09/30	94,590	90,390	94,610	94,000	4.32	1,504	1M	116B
1399/09/29	90,230	86,550	90,390	90,110	4.67	761	579K	52B
1399/09/26	83,370	83,370	90,940	86,090	(1.89)	1,179	614K	53B
1399/09/25	84,510	84,510	84,510	87,750	(1.35)	171	160K	14B
1399/09/24	94,000	87,540	94,500	88,950	(3.46)	1,224	782K	70B
1399/09/23	92,490	88,180	92,570	92,140	4.50	2,122	1M	129B
1399/09/22	85,980	84,500	88,500	88,170	4.60	735	765K	67B
1399/09/19	84,030	83,690	89,900	84,290	(4.31)	2,092	1M	90B
1399/09/18	90,110	87,540	92,360	88,090	(4.4)	1,432	616K	54B
1399/09/17	97,990	88,920	97,990	92,140	(1.55)	1,615	797K	73B
1399/09/16	88,220	88,220	94,430	93,590	4.06	2,275	1M	126B
1399/09/15	90,010	89,050	95,000	89,940	(4.04)	1,750	841K	76B
1399/09/12	97,370	92,370	99,500	93,730	(3.6)	1,684	832K	78B
1399/09/11	97,000	96,440	100,000	97,230	(4.22)	3,091	2M	163B
1399/09/10	109,200	98,830	109,200	101,510	(2.42)	6,485	4M	383B
1399/09/09	104,030	104,030	104,030	104,030	5.00	1,063	551K	57B
1399/09/08	97,400	94,900	99,860	99,080	4.17	2,170	1M	115B
1399/09/05	95,700	93,000	95,790	95,110	4.25	1,164	545K	52B
1399/09/04	91,300	88,500	91,300	91,230	4.91	1,123	736K	67B
1399/09/03	87,990	82,000	88,000	86,960	3.76	767	496K	43B
1399/09/02	84,000	81,100	85,010	83,810	3.51	1,868	948K	79B
1399/09/01	77,610	77,610	85,700	80,970	(0.88)	5,741	4M	297B
1399/08/28	77,680	77,680	77,680	81,690	(0.09)	23	11K	826M
1399/08/27	77,720	77,720	77,720	81,760	(0.06)	20	8K	598M
1399/08/26	77,780	77,780	77,780	81,810	(0.07)	8	9K	706M
1399/08/25	77,860	77,860	77,860	81,870	(0.1)	10	13K	974M
1399/08/24	78,000	78,000	78,000	81,950	(0.18)	29	22K	2B
1399/08/21	78,200	78,200	78,200	82,100	(0.26)	15	30K	2B
1399/08/20	78,470	78,470	78,470	82,310	(0.35)	7	43K	3B
1399/08/19	78,590	78,590	78,590	82,600	(0.15)	13	18K	1B
1399/08/18	78,590	78,590	78,590	82,720	0.0	1	65	5M
1399/08/17	78,620	78,620	78,620	82,720	(0.04)	4	4K	333M
1399/08/14	78,620	78,620	78,620	82,750	0.0	6	671	53M
1399/08/10	78,630	78,630	78,630	82,750	(0.01)	7	829	65M
1399/08/07	78,640	78,640	78,640	82,760	(0.01)	5	1K	103M
1399/08/06	78,640	78,640	78,640	82,770	0.0	3	604	47M
1399/08/05	78,650	78,650	78,650	82,770	(0.01)	4	1K	84M
1399/08/03	78,710	78,710	78,710	82,780	(0.08)	6	10K	815M
1399/07/30	78,730	78,730	78,730	82,850	(0.02)	13	3K	250M
1399/07/29	78,770	78,770	78,770	82,870	(0.05)	10	5K	413M
1399/07/28	78,770	78,770	78,770	82,910	0.0	2	451	36M
1399/07/27	78,790	78,790	78,790	82,910	(0.02)	18	3K	240M
1399/07/23	78,840	78,840	78,840	82,930	(0.06)	22	7K	534M
1399/07/22	78,850	78,850	78,850	82,980	(0.02)	19	2K	174M
1399/07/21	79,230	79,230	79,230	83,000	(0.47)	82	54K	4B
1399/07/20	81,990	81,990	81,990	83,390	(3.37)	231	391K	32B
1399/07/19	82,130	82,130	82,130	86,300	(0.17)	42	20K	2B
1399/07/16	83,440	83,440	83,440	86,450	(1.57)	173	164K	14B
1399/07/15	87,710	87,700	91,000	87,830	(4.85)	665	922K	81B
1399/07/14	90,760	90,760	100,300	92,310	(3.37)	3,116	3M	255B
1399/07/13	90,790	90,790	90,790	95,530	(0.03)	8	3K	275M
1399/07/12	90,820	90,820	90,820	95,560	(0.04)	12	4K	380M
1399/07/09	90,840	90,840	90,840	95,600	(0.02)	9	2K	192M
1399/07/08	90,840	90,840	90,840	95,620	0.0	5	441	40M
1399/07/07	90,870	90,870	90,870	95,620	(0.03)	6	3K	265M
1399/07/06	90,870	90,870	90,870	95,650	0.0	1	76	7M
1399/07/05	86,920	86,920	86,920	95,650	(0.95)	88	50K	4B
1399/07/02	91,770	91,770	91,770	96,570	(0.02)	7	2K	224M
1399/07/01	91,800	91,800	91,800	96,590	(0.04)	10	4K	370M
1399/06/31	91,820	91,820	91,820	96,630	(0.02)	8	2K	171M
1399/06/30	91,820	91,820	91,820	96,650	0.0	2	256	24M
1399/06/29	91,840	91,840	91,840	96,650	(0.02)	7	2K	200M
1399/06/26	91,880	91,880	91,880	96,670	(0.04)	25	5K	425M
1399/06/25	91,950	91,950	91,950	96,710	(0.07)	27	7K	652M
1399/06/24	91,960	91,960	91,960	96,780	(0.02)	13	2K	222M
1399/06/23	92,010	92,010	92,010	96,800	(0.05)	14	5K	450M
1399/06/22	92,550	92,550	92,550	96,850	(0.59)	53	60K	6B
1399/06/19	92,810	92,810	92,810	97,420	(0.28)	83	28K	3B
1399/06/18	92,810	92,810	92,810	97,690	0.0	2	200	19M
1399/06/17	92,820	92,820	92,820	97,690	(0.01)	7	1K	94M
1399/06/16	92,900	92,900	92,900	97,700	(0.08)	23	8K	784M
1399/06/15	92,930	92,930	92,930	97,780	(0.04)	12	4K	357M
1399/06/12	92,950	92,950	92,950	97,820	(0.02)	8	2K	225M
1399/06/11	93,050	93,050	93,050	97,840	(0.1)	10	10K	955M
1399/06/10	93,100	93,100	93,100	97,940	(0.06)	30	6K	555M
1399/06/05	94,050	94,050	94,050	98,000	(1.01)	190	105K	10B
1399/06/04	97,570	97,570	97,570	99,000	(3.6)	392	375K	37B
1399/06/03	97,680	97,680	97,680	102,700	(0.12)	51	12K	1B
1399/06/02	105,690	95,630	105,690	102,820	2.15	1,244	849K	87B
1399/06/01	101,020	101,020	101,020	100,660	4.63	687	481K	49B
1399/05/29	99,080	99,080	99,080	96,210	1.95	390	224K	22B
1399/05/28	96,960	96,960	96,960	94,370	2.19	445	252K	24B
1399/05/27	95,390	95,390	95,390	92,350	1.65	295	190K	18B
1399/05/26	93,600	93,600	93,600	90,850	1.91	449	219K	21B
1399/05/25	91,540	91,540	91,540	89,150	2.25	393	258K	24B
1399/05/22	90,350	90,350	90,350	87,190	1.32	328	172K	16B
1399/05/21	88,450	88,450	88,450	86,050	2.15	527	280K	25B
1399/05/20	84,490	82,000	84,490	84,240	4.68	1,283	747K	63B
1399/05/19	80,650	78,100	80,650	80,470	4.77	1,643	1M	114B
1399/05/15	78,970	78,970	78,970	76,810	2.13	495	309K	24B
1399/05/14	77,530	77,530	77,530	75,210	1.86	439	270K	21B
1399/05/13	76,360	76,360	76,360	73,840	1.53	370	223K	17B
1399/05/12	72,450	72,450	75,230	72,730	1.51	403	219K	17B
1399/05/11	72,040	72,040	72,040	71,650	4.43	857	645K	46B
1399/05/08	70,840	70,840	70,840	68,610	1.69	504	238K	17B
1399/05/07	63,970	63,970	68,840	67,470	2.90	970	491K	34B
1399/05/06	63,990	63,970	64,400	65,570	(2.61)	783	371K	24B
1399/05/05	65,550	65,550	66,780	67,330	(2.42)	931	350K	23B
1399/05/04	71,060	67,340	71,060	69,000	(2.65)	1,207	461K	31B
1399/05/01	68,560	68,440	72,000	70,880	(1.61)	860	292K	20B
1399/04/31	76,250	69,200	76,250	72,040	(1.1)	1,376	632K	45B
1399/04/30	73,830	71,820	73,830	72,840	3.58	1,149	566K	42B
1399/04/29	71,820	71,400	71,820	70,320	2.81	790	420K	30B
1399/04/28	70,000	70,000	70,050	68,400	2.52	521	380K	27B
1399/04/25	65,540	62,910	69,000	66,720	0.76	1,176	580K	39B
1399/04/24	67,500	63,620	67,790	66,220	(1.11)	890	380K	25B
1399/04/23	68,940	67,500	68,940	66,960	1.98	782	369K	25B
1399/04/22	67,630	67,630	67,630	65,660	1.94	330	293K	20B
1399/04/21	62,910	62,790	66,870	64,410	(2.54)	942	501K	32B
1399/04/18	65,450	65,450	67,990	66,090	(4.06)	964	538K	35B
1399/04/17	70,000	68,630	70,000	68,890	(4.64)	1,258	629K	43B
1399/04/16	71,850	69,140	74,780	72,240	(0.06)	1,662	713K	52B
1399/04/15	71,830	71,830	76,500	72,280	(4.4)	1,536	713K	52B
1399/04/14	76,990	73,150	76,990	75,610	(0.47)	322	114K	8B
1399/04/11	76,390	76,200	76,390	75,970	4.41	880	566K	43B
1399/04/10	74,000	73,600	74,760	72,760	2.19	607	292K	22B
1399/04/09	70,370	70,370	72,990	71,200	(3.87)	1,012	524K	37B
1399/04/08	75,000	73,030	76,830	74,070	(3.64)	1,022	718K	53B
1399/04/07	81,280	74,300	81,280	76,870	(1.49)	946	520K	40B
1399/04/04	76,350	76,350	83,000	78,030	(2.9)	1,009	488K	38B
1399/04/03	80,010	77,120	84,500	80,360	(1.0)	2,425	1M	83B
1399/04/02	79,880	79,880	85,780	81,170	(3.46)	2,995	2M	133B
1399/04/01	82,840	82,840	82,840	84,080	(3.57)	1,012	427K	35B
1399/03/31	87,860	86,000	87,880	87,190	4.17	1,300	527K	46B
1399/03/27	77,710	77,710	85,890	83,700	2.32	1,292	563K	47B
1399/03/26	81,250	80,020	82,250	81,800	4.42	1,500	869K	71B
1399/03/25	81,310	73,580	81,310	78,340	1.15	2,520	1M	89B
1399/03/24	77,560	76,000	77,560	77,450	4.84	1,619	2M	186B
1399/03/21	73,872	73,872	73,872	73,872	5.00	1,162	2M	118B
1399/03/20	73,077	73,077	73,077	70,355	1.09	430	164K	12B
1399/03/19	71,668	68,256	71,668	69,598	1.97	872	328K	23B
1399/03/18	70,789	70,789	70,789	68,256	1.24	392	187K	13B
1399/03/17	69,598	69,589	69,598	67,419	1.71	565	258K	18B
1399/03/13	67,824	67,000	67,824	66,284	2.61	742	421K	29B
1399/03/12	65,680	62,000	66,703	64,595	1.68	973	398K	26B
1399/03/11	66,254	60,485	66,254	63,527	(0.2)	827	318K	20B
1399/03/10	65,421	59,191	65,421	63,657	2.17	1,163	488K	31B
1399/03/07	58,684	58,684	64,500	62,306	0.86	862	331K	21B
1399/03/06	66,149	59,945	66,149	61,772	(2.19)	1,243	672K	41B
1399/03/03	63,596	62,300	63,596	63,100	4.18	1,223	713K	45B
1399/02/31	56,300	55,997	61,891	60,568	2.76	1,359	1M	62B
1399/02/30	61,000	57,512	61,000	58,944	(2.63)	878	520K	30B
1399/02/29	59,907	59,907	66,000	60,538	(4.0)	1,315	849K	51B
1399/02/28	60,078	60,078	60,078	63,059	(0.28)	101	45K	3B
1399/02/27	60,168	60,168	60,168	63,239	(0.15)	65	24K	1B
1399/02/24	60,928	60,928	60,928	63,334	(1.25)	343	196K	12B
1399/02/23	61,203	61,203	61,203	64,134	(0.45)	104	71K	4B
1399/02/22	61,880	61,880	61,881	64,424	(1.09)	381	172K	11B
1399/02/21	68,714	62,170	68,714	65,136	(0.47)	1,370	811K	53B
1399/02/20	66,691	65,422	66,692	65,442	3.03	682	487K	32B
1399/02/17	59,600	59,600	65,506	63,517	1.81	1,037	668K	43B
1399/02/16	63,943	57,855	63,943	62,389	2.45	1,363	1M	65B
1399/02/15	62,471	56,540	62,490	60,899	2.33	1,093	2M	115B
1399/02/14	60,719	60,719	60,719	59,515	2.92	671	504K	31B
1399/02/13	57,828	57,828	57,828	57,828	5.00	151	109K	6B
1399/02/06	56,489	55,000	57,576	56,945	3.85	2,047	2M	86B
1399/02/03	55,000	53,005	56,037	54,835	(0.03)	1,153	787K	43B
1399/02/02	57,999	53,473	58,000	54,853	(2.55)	1,151	863K	47B
1399/02/01	54,599	54,599	58,000	56,287	0.14	788	388K	22B
1399/01/31	57,270	54,000	57,270	56,207	3.05	1,281	753K	43B
1399/01/30	56,406	56,406	56,406	54,543	1.53	434	285K	16B
1399/01/27	51,000	49,900	54,942	53,720	2.66	1,051	704K	38B
1399/01/26	51,000	50,716	54,000	52,326	(1.98)	905	482K	25B
1399/01/25	54,824	51,695	54,824	53,385	0.01	787	443K	24B
1399/01/24	53,836	51,170	55,000	53,382	(0.85)	1,243	777K	41B
1399/01/23	56,000	52,350	56,000	53,837	0.77	1,187	722K	39B
1399/01/20	54,430	52,000	54,430	53,425	3.06	891	666K	36B
1399/01/19	53,706	53,706	53,706	51,839	1.35	355	285K	15B
1399/01/18	51,748	51,001	51,748	51,149	3.78	699	815K	42B
1399/01/17	49,980	48,695	50,141	49,284	3.20	656	715K	36B
1399/01/16	46,111	46,111	49,496	47,754	0.85	727	347K	17B
1399/01/11	47,990	45,540	47,990	47,350	(1.22)	719	364K	17B
1399/01/10	49,994	45,367	50,138	47,936	0.38	873	387K	19B
1399/01/09	47,768	46,901	48,988	47,754	2.35	829	622K	30B
1399/01/06	45,000	45,000	48,221	46,656	(1.5)	1,209	700K	32B
1399/01/05	45,402	45,396	47,743	47,368	(0.87)	310	197K	9B
1398/12/28	46,225	46,225	47,500	47,785	(1.79)	632	359K	17B
1398/12/27	46,489	46,433	48,760	48,657	(0.45)	220	91K	4B
1398/12/26	47,904	47,904	50,530	48,876	(3.07)	759	677K	33B
1398/12/25	47,949	47,949	47,949	50,425	(0.09)	73	19K	890M
1398/12/24	48,032	48,032	48,032	50,472	(0.17)	90	34K	2B
1398/12/21	48,694	48,694	49,805	50,559	(1.36)	507	267K	13B
1398/12/20	48,916	48,916	48,916	51,256	(0.45)	180	87K	4B
1398/12/19	49,086	49,086	49,091	51,490	(0.35)	174	66K	3B
1398/12/17	51,999	49,805	51,999	51,669	(1.44)	500	283K	14B
1398/12/14	54,300	50,161	54,300	52,426	(0.71)	870	410K	21B
1398/12/13	54,500	53,120	54,500	52,801	1.71	941	463K	25B
1398/12/12	52,400	50,325	52,785	51,915	3.27	1,122	1M	52B
1398/12/11	50,432	49,398	50,444	50,272	4.64	481	351K	18B
1398/12/10	48,006	46,579	50,000	48,042	(2.02)	870	521K	25B
1398/12/07	52,000	47,736	52,000	49,030	(2.14)	1,117	847K	42B
1398/12/06	50,201	49,288	51,000	50,102	(0.89)	1,011	489K	25B
1398/12/05	52,167	49,950	52,167	50,552	(3.3)	766	374K	19B
1398/12/04	52,900	51,000	53,557	52,276	2.47	888	461K	24B
1398/12/03	48,800	46,902	51,275	51,018	4.47	565	439K	22B
1398/11/30	48,880	45,001	49,237	48,834	4.14	436	282K	14B
1398/11/29	49,400	46,626	49,443	46,893	(4.45)	791	489K	23B
1398/11/28	51,999	47,887	51,999	49,079	(2.63)	622	386K	19B
1398/11/27	49,009	49,009	51,500	50,407	(1.24)	554	312K	16B
1398/11/26	51,350	48,142	52,462	51,042	0.72	612	368K	19B
1398/11/23	52,000	49,639	53,750	50,675	(3.02)	941	483K	24B
1398/11/21	54,600	52,098	54,600	52,251	(4.72)	278	217K	11B
1398/11/20	54,544	54,057	57,000	54,839	(3.63)	537	235K	13B
1398/11/19	58,350	53,560	58,350	56,902	1.95	362	315K	18B
1398/11/16	51,901	51,901	56,926	55,816	2.95	690	627K	35B
1398/11/15	56,800	53,350	56,800	54,216	(2.53)	623	481K	26B
1398/11/14	55,790	54,417	55,790	55,623	4.68	635	414K	23B
1398/11/13	52,999	51,991	53,414	53,134	4.45	495	561K	30B
1398/11/12	50,900	49,113	53,900	50,871	(1.3)	1,253	838K	43B
1398/11/08	52,800	51,179	53,877	51,541	(4.33)	1,115	692K	36B
1398/11/07	53,000	52,500	54,990	53,872	(0.3)	618	348K	19B
1398/11/06	53,000	51,850	56,100	54,036	(0.93)	975	759K	41B
1398/11/05	59,000	53,589	59,000	54,543	(3.31)	1,568	1M	63B
1398/11/02	58,500	53,964	58,500	56,409	(0.7)	835	528K	30B
1398/11/01	56,800	55,000	56,842	56,804	4.93	541	755K	43B
1398/10/30	55,000	53,193	56,500	54,136	(3.31)	1,452	942K	51B
1398/10/29	56,400	55,292	60,619	55,992	(3.8)	1,251	1M	69B
1398/10/28	58,322	54,000	58,322	58,202	4.78	1,101	1M	83B
1398/10/25	55,618	54,099	55,618	55,545	4.86	277	359K	20B
1398/10/24	52,999	52,999	52,999	52,970	4.94	47	40K	2B
1398/10/23	50,694	50,694	50,694	50,476	4.55	50	36K	2B
1398/10/22	48,413	46,350	48,413	48,280	4.71	464	603K	29B
1398/10/21	46,311	46,311	46,311	46,108	1.55	50	31K	1B
1398/10/18	44,910	44,910	44,910	45,403	(0.92)	36	18K	829M
1398/10/17	48,294	43,696	48,294	45,826	(0.37)	963	1M	65B
1398/10/15	45,995	45,995	45,995	45,995	5.00	66	112K	5B
1398/10/14	41,589	41,589	45,965	43,805	0.06	722	1M	60B
1398/10/11	43,700	42,700	43,794	43,777	4.96	154	483K	21B
1398/10/10	41,300	39,018	42,240	41,709	3.68	696	961K	40B
1398/10/09	38,000	37,500	40,700	40,229	3.78	1,024	1M	49B
1398/10/08	39,240	36,597	39,980	38,762	1.58	765	949K	37B
1398/10/07	38,798	35,414	39,140	38,159	2.37	1,445	2M	64B
1398/10/04	37,277	37,277	37,277	37,277	5.00	282	464K	17B
1398/10/03	35,502	35,502	35,502	35,502	5.00	154	250K	9B
1398/10/02	34,000	32,002	34,842	33,812	1.90	338	445K	15B
1398/10/01	33,183	33,183	33,183	33,183	5.00	39	52K	2B
1398/09/30	31,330	29,762	32,894	31,603	0.88	1,997	3M	98B
1398/09/27	31,328	31,328	31,328	31,328	5.00	128	244K	8B
1398/09/26	29,837	29,837	29,837	29,837	5.00	95	125K	4B
1398/09/25	28,417	28,417	28,417	28,417	5.00	92	191K	5B
1398/09/24	27,064	27,064	27,064	27,064	5.00	122	364K	10B
1398/09/23	25,776	25,776	25,776	25,776	5.00	70	104K	3B
1398/09/20	24,342	22,722	24,832	24,549	3.80	281	439K	11B
1398/09/19	24,200	23,170	24,200	23,650	(2.47)	402	601K	14B
1398/09/18	25,245	23,559	25,247	24,248	0.84	439	321K	8B
1398/09/17	23,496	22,711	24,137	24,046	4.60	262	401K	10B
1398/09/16	23,000	22,610	23,477	22,988	1.51	267	200K	5B
1398/09/13	22,051	22,051	23,312	22,645	1.47	215	151K	3B
1398/09/12	21,737	21,737	23,500	22,318	(2.46)	226	197K	4B
1398/09/11	22,900	21,280	22,978	22,881	4.56	328	523K	12B
1398/09/10	21,052	21,052	22,650	21,884	1.28	407	322K	7B
1398/09/09	21,799	20,900	21,999	21,607	(0.37)	293	175K	4B
1398/09/06	22,260	21,001	22,260	21,688	1.28	265	220K	5B
1398/09/05	20,411	20,411	21,546	21,413	4.35	156	193K	4B
1398/09/04	20,558	20,011	20,995	20,520	1.56	180	120K	2B
1398/09/03	20,693	19,912	20,800	20,204	(2.37)	230	198K	4B
1398/09/02	21,600	20,501	21,600	20,694	0.42	149	116K	2B
1398/08/29	20,001	20,001	20,960	20,607	3.23	156	155K	3B
1398/08/28	21,087	19,334	21,087	19,962	(1.18)	237	136K	3B
1398/08/27	19,967	19,967	20,808	20,201	(3.88)	240	205K	4B
1398/08/26	21,811	20,966	21,811	21,017	(4.77)	48	38K	806M
1398/08/25	22,662	21,000	22,662	22,069	2.25	307	188K	4B
1398/08/22	21,493	21,003	21,632	21,583	4.76	321	250K	5B
1398/08/21	20,800	20,000	20,800	20,602	4.00	259	206K	4B
1398/08/20	19,854	19,200	19,916	19,810	4.44	224	138K	3B
1398/08/19	19,700	18,548	19,999	18,968	(2.85)	364	424K	8B
1398/08/18	20,499	19,017	20,599	19,524	(1.39)	221	164K	3B
1398/08/14	19,601	19,597	20,989	19,800	(4.01)	284	320K	6B
1398/08/13	21,499	20,497	21,499	20,628	(1.32)	112	97K	2B
1398/08/12	20,499	20,000	21,527	20,903	1.96	166	130K	3B
1398/08/11	21,222	19,205	21,222	20,502	1.43	270	214K	4B
1398/08/08	20,325	20,325	20,325	20,212	4.41	39	35K	718M
1398/08/06	19,499	18,271	19,794	19,358	2.68	165	120K	2B
1398/08/04	20,000	18,610	20,000	18,852	(3.65)	165	90K	2B
1398/08/01	20,587	19,060	20,587	19,567	(2.42)	201	136K	3B
1398/07/30	19,520	19,361	21,397	20,052	(1.6)	343	340K	7B
1398/07/29	20,379	20,379	20,379	20,379	(5.0)	113	111K	2B
1398/07/28	21,451	21,451	21,451	21,451	(5.0)	77	72K	2B
1398/07/24	22,450	22,449	23,194	22,579	(4.45)	177	104K	2B
1398/07/23	25,200	23,500	25,800	23,630	(4.47)	100	91K	2B
1398/07/22	26,111	24,100	26,111	24,736	(2.45)	184	121K	3B
1398/07/21	26,459	24,660	26,459	25,358	0.62	209	143K	4B
1398/07/20	24,980	23,496	25,350	25,202	4.39	163	124K	3B
1398/07/17	24,100	24,100	24,990	24,143	(4.83)	269	188K	5B
1398/07/16	26,440	25,069	27,000	25,368	(3.87)	325	272K	7B
1398/07/15	27,900	26,010	27,900	26,388	(2.67)	296	174K	5B
1398/07/14	27,912	26,800	28,567	27,113	(2.74)	241	196K	5B
1398/07/13	27,900	26,890	27,900	27,877	4.91	496	665K	19B
1398/07/10	26,358	26,358	27,880	26,572	(4.23)	447	394K	10B
1398/07/09	28,459	26,349	29,121	27,745	0.04	603	494K	14B
1398/07/08	26,170	26,170	28,020	27,735	3.93	617	965K	27B
1398/07/07	26,010	26,000	27,550	26,686	(0.34)	279	298K	8B
1398/07/06	27,640	26,200	27,640	26,777	(1.21)	496	446K	12B
1398/07/03	27,299	26,001	27,600	27,104	2.94	420	337K	9B
1398/07/02	26,705	25,783	27,888	26,331	(2.98)	509	380K	10B
1398/07/01	28,000	26,500	28,000	27,139	(1.73)	491	246K	7B
1398/06/31	27,609	27,605	27,617	27,616	5.00	280	324K	9B
1398/06/30	24,021	24,021	26,544	26,302	4.04	142	171K	4B
1398/06/27	26,700	25,138	26,700	25,280	(4.46)	284	212K	5B
1398/06/26	26,999	25,800	27,100	26,461	(2.11)	349	239K	6B
1398/06/25	26,660	26,445	27,600	27,030	0.50	516	281K	8B
1398/06/24	26,630	26,625	27,969	26,895	(4.04)	700	403K	11B
1398/06/23	29,200	26,850	29,200	28,026	0.78	779	508K	14B
1398/06/20	27,446	27,220	27,868	27,810	4.78	549	497K	14B
1398/06/17	25,701	25,700	26,797	26,541	4.00	522	457K	12B
1398/06/16	25,705	24,800	25,800	25,521	(1.77)	647	337K	9B
1398/06/13	26,129	25,602	27,100	25,981	(0.67)	390	266K	7B
1398/06/12	26,999	25,544	26,999	26,157	(1.95)	327	169K	4B
1398/06/11	27,943	25,507	27,990	26,677	(0.11)	890	591K	16B
1398/06/10	26,101	26,010	26,881	26,707	4.32	464	475K	13B
1398/06/09	25,819	24,901	26,000	25,601	0.28	459	404K	10B
1398/06/06	24,707	24,200	25,817	25,529	0.27	282	268K	7B
1398/06/05	26,060	25,000	26,100	25,460	(0.67)	413	311K	8B
1398/06/04	26,099	25,300	26,099	25,633	1.84	374	264K	7B
1398/06/03	25,901	24,500	26,000	25,171	(0.52)	434	343K	9B
1398/06/02	24,707	24,601	25,900	25,303	0.22	493	359K	9B
1398/05/30	25,000	24,501	25,999	25,248	(0.68)	335	254K	6B
1398/05/28	25,500	24,858	25,940	25,422	0.39	401	223K	6B
1398/05/27	26,599	25,120	26,599	25,324	(4.23)	463	386K	10B
1398/05/26	25,502	25,502	26,644	26,442	4.20	417	421K	11B
1398/05/23	24,793	24,793	25,382	25,376	4.97	807	1M	33B
1398/05/22	24,200	23,299	24,666	24,174	0.85	541	475K	11B
1398/05/20	23,901	23,800	24,687	23,971	(0.27)	272	226K	5B
1398/05/19	24,779	23,900	24,779	24,036	(0.97)	365	294K	7B
1398/05/16	24,600	24,000	24,685	24,272	(0.02)	272	173K	4B
1398/05/15	24,100	23,701	24,791	24,276	1.38	341	345K	8B
1398/05/14	24,380	23,500	24,380	23,946	0.67	206	184K	4B
1398/05/13	24,070	23,334	24,399	23,787	(1.99)	429	315K	7B
1398/05/12	25,990	24,071	25,992	24,270	(4.21)	855	819K	20B
1398/05/09	25,337	25,337	25,337	25,337	5.00	75	173K	4B
1398/05/08	24,114	23,700	24,145	24,131	4.94	266	370K	9B
1398/05/07	23,000	22,760	23,954	22,996	(4.01)	844	1M	29B
1398/05/06	23,864	23,864	24,759	23,957	(4.63)	272	265K	6B
1398/05/05	24,084	24,070	26,602	25,119	(0.86)	924	1M	31B
1398/04/31	25,336	25,336	25,336	25,336	(5.0)	57	58K	1B
1398/04/30	27,000	26,639	27,879	26,669	(4.89)	173	176K	5B
1398/04/29	29,300	27,388	29,300	28,041	(2.73)	671	681K	19B
1398/04/26	29,256	26,550	29,256	28,829	3.47	1,072	2M	58B
1398/04/25	27,561	26,183	28,939	27,863	(3.96)	1,301	3M	81B
1398/04/23	29,011	29,011	29,011	29,011	5.00	66	671K	19B
1398/04/22	27,630	27,630	27,630	27,630	5.00	57	61K	2B
1398/04/19	26,315	26,315	26,315	26,315	5.00	43	156K	4B
1398/04/18	25,062	25,062	25,062	25,062	5.00	77	602K	15B
1398/04/17	23,869	23,869	23,869	23,869	5.00	215	887K	21B
1398/04/16	22,733	22,733	22,733	22,733	5.00	156	588K	13B
1398/04/15	21,399	20,897	21,723	21,651	4.65	543	1M	25B
1398/04/12	20,001	20,001	20,709	20,689	4.90	402	690K	14B
1398/04/11	19,996	18,902	19,996	19,723	(0.01)	151	986K	19B
1398/04/10	20,173	18,901	20,173	19,725	0.52	195	153K	3B
1398/04/09	19,499	19,100	19,895	19,623	3.54	220	161K	3B
1398/04/05	18,890	18,790	19,330	18,953	2.63	131	82K	2B
1398/04/04	19,300	18,254	19,300	18,467	(3.89)	141	113K	2B
1398/04/03	19,461	19,007	19,461	19,214	3.66	101	96K	2B
1398/04/02	17,811	17,787	19,597	18,535	(1.0)	223	253K	5B
1398/04/01	20,199	18,373	20,199	18,723	(3.19)	81	68K	1B
1398/03/29	18,999	18,624	19,379	19,340	4.78	102	164K	3B
1398/03/28	18,100	18,100	19,298	18,457	(0.08)	40	26K	486M
1398/03/27	19,194	18,236	19,740	18,472	(3.76)	128	115K	2B
1398/03/26	19,995	19,000	19,995	19,194	0.20	44	21K	402M
1398/03/25	19,500	19,000	19,996	19,155	(3.17)	72	64K	1B
1398/03/22	20,000	19,200	20,500	19,782	(2.05)	107	61K	1B
1398/03/21	21,149	20,100	21,149	20,196	(4.09)	125	130K	3B
1398/03/20	20,999	19,900	21,400	21,058	3.07	130	143K	3B
1398/03/19	19,201	19,200	20,824	20,431	3.02	263	300K	6B
1398/03/18	19,123	19,123	20,723	19,833	(1.47)	59	41K	812M
1398/03/13	20,610	20,000	20,610	20,128	2.54	104	176K	4B
1398/03/12	19,593	18,504	19,654	19,630	4.87	180	356K	7B
1398/03/11	19,052	18,384	19,249	18,719	(3.27)	79	52K	971M
1398/03/08	19,350	19,052	20,199	19,351	(3.51)	80	48K	930M
1398/03/07	20,753	19,500	20,753	20,054	1.46	129	100K	2B
1398/03/05	19,690	19,000	19,807	19,766	4.78	130	152K	3B
1398/03/04	19,468	18,655	19,468	18,864	(3.93)	107	58K	1B
1398/03/01	19,550	19,468	20,949	19,636	(4.18)	96	88K	2B
1398/02/31	20,789	19,805	20,789	20,492	(1.7)	81	78K	2B
1398/02/30	21,491	20,122	21,491	20,847	(1.58)	28	13K	259M
1398/02/29	22,200	20,350	22,200	21,181	(0.04)	48	29K	620M
1398/02/28	21,232	20,101	21,237	21,190	4.77	79	81K	2B
1398/02/16	20,202	20,200	21,990	20,686	(2.71)	79	26K	531M
1398/02/15	22,999	21,075	22,999	21,263	(4.15)	114	85K	2B
1398/02/14	20,731	20,731	22,710	22,184	2.55	109	89K	2B
1398/02/11	22,299	21,170	22,299	21,632	(2.93)	212	122K	3B
1398/02/10	22,625	21,121	22,625	22,284	3.42	148	139K	3B
1398/02/09	21,548	21,548	21,548	21,548	5.00	45	40K	867M
1398/02/08	20,223	20,223	22,000	20,522	(3.59)	270	311K	6B
1398/02/07	21,018	21,018	21,018	21,287	(3.78)	72	30K	636M
1398/02/04	22,752	21,852	23,151	22,124	(3.82)	102	65K	1B
1398/02/03	24,199	21,984	24,199	23,002	(0.6)	204	132K	3B
1398/02/02	23,143	23,000	23,143	23,141	4.99	159	251K	6B
1398/01/31	22,045	21,900	22,045	22,041	4.98	171	231K	5B
1398/01/28	20,996	20,996	20,996	20,996	5.00	80	203K	4B
1398/01/27	19,997	19,997	19,997	19,997	5.00	148	448K	9B
1398/01/26	19,045	19,045	19,045	19,045	4.99	23	97K	2B
1398/01/25	18,139	18,139	18,139	18,139	5.00	26	108K	2B
1398/01/24	17,276	17,276	17,276	17,276	5.00	17	58K	995M
1398/01/21	16,454	16,454	16,454	16,454	5.00	16	57K	945M
1398/01/20	14,959	14,959	15,706	15,671	10.00	30	60K	943M
1398/01/18	14,247	14,247	14,247	14,247	5.00	10	55K	783M
1398/01/17	14,005	14,005	14,005	13,569	1.72	12	14K	194M
1398/01/11	13,972	13,972	13,972	13,339	0.24	9	2K	26M
1398/01/10	13,307	13,307	13,307	13,307	4.99	11	56K	741M
1398/01/07	12,674	12,674	12,674	12,674	5.00	16	52K	665M
1398/01/06	12,138	11,722	12,138	12,071	4.42	71	237K	3B
1398/01/05	11,722	11,722	11,722	11,560	3.55	21	32K	372M
1397/12/28	11,164	11,164	11,164	11,164	4.99	8	52K	585M
1397/12/27	10,888	10,888	10,888	10,633	2.54	7	26K	288M
1397/12/26	10,370	10,370	10,370	10,370	4.99	6	53K	545M
1397/12/25	10,073	10,073	10,073	9,877	2.95	6	31K	310M
1397/12/22	9,594	9,594	9,594	9,594	4.99	5	55K	526M
1397/12/21	9,138	9,138	9,138	9,138	5.00	9	24K	223M
1397/12/13	16,310	16,300	16,600	16,405	2.32	66	170K	3B
1397/12/12	16,011	15,362	16,288	16,033	0.14	24	19K	306M
1397/12/11	15,089	15,089	16,398	16,011	0.88	38	17K	274M
1397/12/08	15,600	15,600	15,906	15,871	4.77	65	47K	739M
1397/12/07	14,500	14,500	15,301	15,149	(0.02)	7	3K	47M
1397/12/06	14,550	14,550	15,279	15,152	4.12	43	41K	618M
1397/12/05	14,601	14,601	15,200	14,552	0.25	13	8K	122M
1397/12/04	14,571	13,845	15,000	14,515	(0.38)	10	4K	52M
1397/12/01	14,006	14,006	14,999	14,571	(0.92)	14	9K	129M
1397/11/29	14,600	14,600	15,320	14,706	0.29	9	5K	68M
1397/11/28	14,101	14,101	14,109	14,663	(0.81)	4	6K	82M
1397/11/27	14,498	14,497	14,524	14,783	(3.11)	10	20K	297M
1397/11/24	15,350	15,000	15,350	15,258	(0.1)	10	7K	104M
1397/11/23	15,789	15,450	15,789	15,273	1.56	27	14K	216M
1397/11/21	15,038	15,038	15,038	15,038	5.00	36	37K	560M
1397/11/17	14,489	14,300	14,489	14,322	1.05	19	19K	279M
1397/11/16	14,770	14,035	14,770	14,173	(4.04)	14	28K	389M
1397/11/14	14,248	14,248	14,250	14,770	(1.51)	10	10K	140M
1397/11/13	14,602	14,601	14,602	14,996	(2.2)	6	15K	219M
1397/11/10	15,190	15,190	15,404	15,333	4.51	34	105K	2B
1397/11/09	14,670	14,669	15,299	14,671	(4.99)	12	42K	619M
1397/11/08	15,800	15,300	15,800	15,441	0.11	6	2K	24M
1397/11/07	14,848	14,848	14,866	15,424	(1.31)	6	8K	124M
1397/11/06	16,000	14,982	16,000	15,629	(0.89)	12	6K	88M
1397/11/03	15,640	15,640	16,100	15,769	0.82	13	14K	224M
1397/11/02	14,710	14,710	16,258	15,640	1.01	32	65K	1B
1397/11/01	14,754	14,754	14,754	15,484	(0.3)	5	2K	29M
1397/10/30	15,400	15,181	15,690	15,530	(2.81)	21	26K	407M
1397/10/29	16,098	15,400	16,098	15,979	4.21	33	44K	708M
1397/10/26	14,937	14,937	15,393	15,333	4.59	35	77K	1B
1397/10/25	15,150	14,600	15,150	14,660	0.36	17	8K	116M
1397/10/24	14,739	14,500	14,739	14,607	4.05	57	31K	460M
1397/10/23	14,024	14,024	14,038	14,038	5.00	24	57K	797M
1397/10/22	13,006	13,006	13,936	13,370	0.72	34	9K	117M
1397/10/19	13,001	13,001	13,010	13,274	(0.75)	13	10K	128M
1397/10/17	12,985	12,985	13,120	13,374	(1.68)	23	14K	181M
1397/10/16	14,280	13,190	14,280	13,603	0.0	5	371	5M
1397/10/15	13,180	13,170	13,180	13,603	(0.98)	5	9K	114M
1397/10/12	14,000	13,397	14,000	13,737	(2.59)	30	20K	267M
1397/10/11	14,101	13,901	14,300	14,102	(0.01)	14	7K	96M
1397/10/10	14,540	14,056	14,556	14,103	(4.68)	35	51K	717M
1397/10/09	14,338	14,337	15,000	14,795	(1.96)	8	14K	208M
1397/10/08	15,800	14,793	15,800	15,091	(1.66)	18	16K	233M
1397/10/05	15,500	14,900	15,811	15,345	(0.75)	7	8K	120M
1397/10/04	15,719	14,794	16,000	15,461	(0.71)	13	6K	89M
1397/10/03	15,500	15,500	15,719	15,571	4.00	27	28K	434M
1397/10/02	13,800	13,800	15,142	14,972	3.82	25	60K	892M
1397/10/01	14,800	13,818	14,800	14,421	(0.84)	16	8K	117M
1397/09/28	14,800	14,000	15,000	14,543	0.47	26	7K	98M
1397/09/27	14,001	13,950	14,600	14,475	(1.35)	17	9K	123M
1397/09/26	14,751	14,618	15,647	14,673	(4.64)	55	54K	794M
1397/09/25	15,015	14,900	16,200	15,387	(1.59)	37	42K	652M
1397/09/24	16,799	15,518	16,890	15,636	(4.27)	57	63K	981M
1397/09/21	15,352	15,352	16,965	16,334	1.09	55	21K	348M
1397/09/20	16,160	16,154	16,325	16,158	(4.98)	55	86K	1B
1397/09/19	16,944	16,944	18,000	17,004	(4.66)	81	183K	3B
1397/09/18	17,835	17,835	17,835	17,835	(5.0)	4	26K	463M
1397/09/17	18,290	18,290	18,290	18,773	(2.49)	3	13K	237M
1397/09/14	18,308	18,308	18,308	19,252	(0.1)	2	505	9M
1397/09/12	18,339	18,339	18,339	19,271	(0.17)	3	868	16M
1397/09/11	18,473	18,473	18,473	19,304	(0.73)	5	4K	69M
1397/09/10	18,531	18,531	18,531	19,445	(0.31)	5	2K	30M
1397/09/07	21,359	19,331	21,359	19,506	(4.14)	37	35K	677M
1397/09/06	20,353	20,000	20,353	20,348	4.97	81	72K	1B
1397/09/05	19,384	19,384	19,384	19,384	5.00	35	122K	2B
1397/09/03	18,200	18,200	18,465	18,461	4.98	52	165K	3B
1397/08/30	18,040	18,040	18,200	17,586	1.02	8	6K	118M
1397/08/29	17,999	17,000	18,127	17,409	0.83	20	5K	94M
1397/08/28	16,482	16,482	17,000	17,266	(0.48)	6	3K	49M
1397/08/27	16,559	16,559	16,559	17,349	(0.46)	4	3K	44M
1397/08/26	18,289	16,786	18,290	17,430	(1.34)	10	8K	135M
1397/08/23	18,299	18,290	18,299	17,666	0.84	3	6K	101M
1397/08/22	17,800	17,800	18,100	17,518	0.55	8	5K	89M
1397/08/20	17,400	17,400	17,400	17,422	(0.01)	1	1K	17M
1397/08/15	16,590	16,590	16,590	17,423	(0.15)	2	895	15M
1397/08/14	18,500	17,092	18,888	17,450	(3.01)	18	30K	531M
1397/08/13	17,534	17,534	18,040	17,991	4.71	55	138K	2B
1397/08/12	16,451	16,451	18,000	17,181	(0.78)	13	5K	76M
1397/08/09	18,149	17,242	18,149	17,316	(9.36)	23	7K	116M
1397/08/01	18,160	18,160	18,160	19,104	(0.06)	1	300	5M
1397/07/30	18,162	18,162	18,162	19,115	(0.01)	1	56	1M
1397/07/29	19,380	18,177	19,380	19,117	(0.08)	8	488	9M
1397/07/28	19,382	18,288	19,382	19,133	(0.61)	12	3K	59M
1397/07/25	19,683	19,392	19,683	19,250	0.01	2	103	2M
1397/07/24	18,329	18,328	19,697	19,249	(0.2)	14	1K	23M
1397/07/23	19,952	19,500	19,952	19,287	1.21	11	7K	140M
1397/07/22	19,951	19,951	19,951	19,056	0.01	1	61	1M
1397/07/21	19,270	18,160	19,999	19,054	(0.28)	28	3K	61M
1397/07/18	19,248	17,421	19,253	19,107	4.20	21	23K	449M
1397/07/17	17,906	17,455	19,274	18,337	(0.11)	8	1K	24M
1397/07/16	17,450	17,450	17,450	18,358	(0.05)	3	281	5M
1397/07/15	17,480	17,480	17,480	18,368	(0.17)	4	917	16M
1397/07/14	17,636	17,636	17,640	18,399	(0.89)	8	5K	84M
1397/07/11	19,489	17,672	19,489	18,564	(0.2)	3	1K	22M
1397/07/10	18,079	18,079	18,079	18,601	(2.25)	21	12K	226M
1397/07/09	20,940	18,946	20,940	19,030	(4.58)	43	36K	683M
1397/07/08	19,943	19,943	19,943	19,943	5.00	27	76K	2B
1397/07/07	18,994	18,994	18,994	18,994	5.00	9	29K	552M
1397/07/04	17,571	17,571	18,091	18,090	4.99	21	58K	1B
1397/07/03	16,000	15,899	17,571	17,230	2.96	58	89K	2B
1397/07/02	16,441	16,086	17,000	16,735	(1.16)	15	9K	152M
1397/07/01	17,598	17,400	17,599	16,932	1.02	14	7K	119M
1397/06/31	16,939	16,498	16,939	16,761	3.89	24	37K	621M
1397/06/27	16,622	15,923	16,622	16,133	1.90	10	18K	299M
1397/06/26	16,594	16,590	16,595	15,832	0.17	5	1K	18M
1397/06/25	16,400	16,399	16,400	15,805	0.68	10	5K	80M
1397/06/21	15,869	15,868	15,869	15,698	3.86	11	27K	426M
1397/06/20	15,869	15,869	15,869	15,114	0.0	2	11	175K
1397/06/19	15,114	15,114	15,114	15,114	4.99	8	35K	525M
1397/06/17	13,674	13,674	15,111	14,395	0.01	2	707	10M
1397/06/13	15,070	15,070	15,070	14,393	0.28	5	2K	30M
1397/06/12	14,796	14,796	14,796	14,353	1.85	6	13K	195M
1397/06/11	14,787	14,787	14,787	14,092	0.06	5	456	7M
1397/06/06	14,733	14,733	14,733	14,083	0.36	1	3K	40M
1397/06/05	14,032	14,032	14,032	14,032	5.00	3	38K	533M
1397/06/03	13,994	13,994	14,011	13,364	0.15	2	1K	16M
1397/05/24	13,999	13,999	13,999	13,344	0.01	1	100	1M
1397/05/13	12,700	12,700	12,700	13,342	(0.12)	1	929	12M
1397/05/03	13,000	13,000	13,000	13,358	(0.01)	1	100	1M
1397/05/02	13,250	13,250	13,314	13,359	(0.01)	2	959	13M
1397/04/16	13,000	12,698	13,016	13,360	(0.04)	5	540	7M
1397/04/02	12,723	12,723	12,723	13,366	(0.19)	3	1K	19M
1397/03/30	13,454	12,783	13,454	13,392	(0.45)	4	4K	55M
1397/03/27	12,783	12,783	12,783	13,453	(0.01)	1	100	1M
1397/02/17	13,956	13,956	13,956	14,305	(0.01)	2	79	1M
1397/02/16	13,953	13,953	13,956	14,306	(0.01)	2	150	2M
1397/02/15	13,956	13,956	13,956	14,308	(0.01)	3	92	1M
1397/02/11	13,956	13,956	13,956	14,309	0.0	3	24	335K
1397/02/10	13,956	13,956	13,956	14,309	0.0	4	47	656K
1397/02/08	13,982	13,982	13,982	14,309	0.0	1	20	280K
1396/12/14	13,820	13,820	13,824	14,309	(0.03)	2	313	4M
1396/11/08	14,198	14,198	14,198	14,313	0.0	2	104	1M
1396/11/04	13,615	13,615	13,615	14,313	(0.13)	2	900	12M
1396/11/03	14,198	14,198	14,198	14,331	0.0	1	20	284K
1396/10/04	13,623	13,623	13,623	14,331	(0.06)	1	400	5M
1396/09/28	13,631	13,631	13,631	14,339	(0.06)	1	450	6M
1396/09/26	13,683	13,683	13,700	14,348	(0.38)	7	3K	37M
1396/08/24	13,800	13,800	13,800	14,403	(0.02)	1	200	3M
1396/08/23	13,704	13,704	13,704	14,406	(0.08)	3	516	7M
1396/08/22	13,704	13,704	13,704	14,417	(0.06)	1	404	6M
1396/08/21	13,696	13,696	15,136	14,425	0.06	6	2K	29M
1396/08/14	13,699	13,699	13,699	14,416	(0.03)	1	190	3M
1396/08/13	13,707	13,707	13,707	14,420	(0.06)	1	400	5M
1396/08/10	13,730	13,722	13,730	14,428	(0.11)	3	780	11M
1396/08/09	13,730	13,730	13,730	14,444	(0.06)	2	400	5M
1396/08/08	13,737	13,737	13,737	14,452	(0.06)	2	400	5M
1396/08/03	13,777	13,777	13,777	14,460	(0.29)	1	2K	28M
1396/07/30	13,779	13,779	13,779	14,502	(0.01)	1	75	1M
1396/07/24	14,300	14,300	14,300	14,504	(0.01)	1	250	4M
1396/07/05	14,500	13,783	14,500	14,505	(0.02)	2	145	2M
1396/07/04	13,800	13,800	13,800	14,508	(0.01)	1	102	1M
1396/06/26	13,791	13,791	13,791	14,510	(0.04)	1	288	4M
1396/05/25	13,810	13,810	13,810	14,516	(0.14)	1	950	13M
1396/05/10	13,830	13,830	13,830	14,536	(0.14)	3	945	13M
1396/05/04	13,850	13,850	13,857	14,556	(0.03)	2	200	3M
1396/05/03	13,850	13,850	13,850	14,560	(0.12)	1	845	12M
1396/05/02	14,458	13,736	15,000	14,578	(4.21)	25	7K	108M
1396/04/03	14,459	14,459	14,459	15,218	(0.01)	4	30	434K
1396/03/17	14,460	14,460	14,460	15,219	(0.01)	1	90	1M
1396/03/09	14,461	14,461	14,461	15,221	(0.01)	2	22	318K
1396/02/19	14,794	14,794	14,794	15,572	0.0	3	16	237K
1396/02/18	14,797	14,797	14,797	15,572	(0.02)	3	139	2M
1396/02/17	14,800	14,800	14,800	15,575	(0.02)	5	135	2M
1396/02/16	14,800	14,800	14,800	15,578	0.0	1	10	148K
1396/02/03	14,822	14,822	14,822	15,578	(0.15)	2	1K	15M
1396/02/02	14,832	14,832	14,832	15,602	(0.06)	2	407	6M
1396/01/28	14,838	14,838	14,838	15,612	(0.04)	1	250	4M
1396/01/23	14,905	14,905	14,905	15,618	(0.45)	3	3K	43M
1396/01/21	14,910	14,910	14,910	15,689	(0.03)	2	207	3M
1396/01/09	14,917	14,917	14,929	15,694	(0.05)	4	334	5M
1396/01/08	14,929	14,929	14,929	15,702	(0.08)	1	500	7M
1395/12/09	14,929	14,929	14,929	15,714	0.0	1	10	149K
1395/12/07	14,929	14,929	14,929	15,714	0.0	1	13	194K
1395/10/07	14,931	14,931	14,931	15,714	(0.01)	1	100	1M
1395/10/05	14,931	14,931	14,931	15,716	0.0	1	10	149K
1395/10/04	14,933	14,933	14,933	15,716	(0.01)	1	73	1M
1395/09/28	14,956	14,956	14,956	15,718	(0.16)	1	1K	15M
1395/09/06	15,000	15,000	15,000	15,743	(0.01)	1	79	1M
1395/08/23	15,200	15,200	15,200	15,745	(0.01)	1	100	2M
1395/08/17	14,963	14,963	14,963	15,747	(0.02)	1	120	2M
1395/08/09	14,967	14,967	14,967	15,750	(0.03)	3	169	3M
1395/08/08	15,500	15,500	15,500	15,754	(0.01)	1	200	3M
1395/08/05	15,211	15,092	15,533	15,756	(0.82)	12	6K	88M
1395/08/04	15,211	15,211	15,211	15,886	(0.78)	8	5K	74M
1395/07/12	15,213	15,213	15,213	16,011	(0.01)	1	66	1M
1395/05/31	15,213	15,213	15,213	16,013	0.0	1	18	274K
1395/04/14	15,232	15,232	15,990	16,013	(0.12)	5	1K	22M
1395/03/09	16,790	16,790	16,790	16,033	0.0	1	1	17K
1395/02/18	16,373	16,373	16,373	17,233	(0.01)	2	20	327K
1395/02/15	16,433	16,433	16,433	17,234	(0.36)	3	2K	35M
1395/02/13	16,433	16,433	16,433	17,297	0.0	1	10	164K
1395/02/11	16,433	16,433	16,433	17,297	0.0	1	1	16K
1395/02/08	16,435	16,435	16,435	17,297	(0.01)	2	80	1M
1395/02/06	16,451	16,451	16,451	17,299	(0.1)	1	574	9M
1395/02/05	16,500	16,500	16,500	17,316	(0.17)	1	1K	16M
1395/01/23	18,211	18,211	18,211	17,345	0.01	1	47	856K
1395/01/16	16,483	16,483	16,483	17,344	(0.03)	1	200	3M
1394/11/12	16,501	16,501	16,501	17,350	(0.11)	2	621	10M
1394/11/11	16,514	16,514	16,514	17,369	(0.08)	1	460	8M
1394/11/10	16,540	16,540	16,540	17,383	(0.16)	3	900	15M
1394/11/06	17,490	17,490	17,490	17,410	0.0	1	10	175K
1394/11/04	16,784	16,784	16,784	17,410	(1.45)	7	8K	138M
1394/07/21	16,794	16,788	16,794	17,667	(0.02)	2	133	2M
1394/06/31	17,318	17,318	17,318	17,671	0.0	1	10	173K
1394/06/25	17,319	16,973	17,319	17,671	(0.01)	2	40	686K
1394/06/24	17,700	17,700	17,700	17,672	0.0	1	200	4M
1394/04/23	16,791	16,791	16,791	17,672	(0.01)	1	51	856K
1394/04/22	16,808	16,808	16,808	17,674	(0.09)	3	516	9M
1394/04/21	16,808	16,808	16,808	17,690	(0.01)	1	65	1M
1394/03/18	16,810	16,810	16,810	17,692	(0.01)	1	70	1M
1394/03/06	16,810	16,810	16,810	17,694	0.0	1	10	168K
1394/02/21	19,648	19,648	19,648	18,894	0.01	1	52	1M
1394/02/20	19,000	19,000	19,000	18,893	0.0	1	1	19K
1394/02/13	18,560	18,560	19,000	18,893	(2.28)	8	34K	649M
1394/01/19	18,562	18,562	18,562	19,333	(0.01)	1	80	1M
1394/01/16	18,564	18,564	18,564	19,335	(0.01)	1	70	1M
1394/01/15	18,960	18,960	19,000	19,337	(2.09)	24	14K	256M
1394/01/08	18,961	18,961	18,961	19,749	(0.01)	1	53	1M
1393/12/25	18,963	18,963	18,963	19,751	(0.01)	1	65	1M
1393/11/08	18,965	18,965	18,965	19,753	(0.01)	1	100	2M
1393/08/26	18,967	18,967	18,967	19,755	(0.01)	1	102	2M
1393/08/24	18,968	18,968	18,968	19,757	(0.01)	1	53	1M
1393/08/14	19,014	19,014	19,800	19,758	(0.24)	4	2K	47M
1393/07/28	19,110	19,104	19,200	19,806	(0.47)	12	5K	91M
1393/07/27	19,252	19,252	20,240	19,900	(0.77)	29	8K	150M
1393/07/09	19,255	19,255	19,255	20,054	(0.01)	1	127	2M
1393/06/23	19,266	19,266	19,266	20,057	(0.05)	1	525	10M
1393/06/22	19,379	19,379	19,379	20,068	(0.58)	10	6K	113M
1393/06/19	19,597	19,597	19,597	20,186	(1.11)	11	11K	218M
1393/06/12	19,594	19,594	21,000	20,413	0.01	10	3K	54M
1393/06/10	21,100	19,620	21,100	20,410	(0.01)	8	2K	44M
1393/06/09	19,599	19,599	19,599	20,413	(0.01)	1	84	2M
1393/06/08	20,417	19,601	21,099	20,415	(0.01)	4	2K	31M
1393/06/05	20,417	20,417	20,417	20,417	0.0	1	10	204K
1393/06/04	20,417	20,417	20,417	20,417	0.0	4	2K	31M
1393/06/02	21,224	19,594	21,224	20,417	0.04	7	3K	71M
1393/05/29	20,360	19,573	21,202	20,409	0.11	13	8K	162M
1393/05/28	20,300	20,300	20,359	20,387	(0.02)	4	5K	104M
1393/04/31	20,567	20,567	20,567	20,391	0.02	1	1K	21M
1393/04/30	19,590	19,590	19,590	20,386	(0.1)	1	1K	20M
1393/04/23	20,585	20,585	20,585	20,406	0.61	1	16K	338M
1393/04/11	20,315	20,110	20,315	20,282	3.83	27	162K	3B
1393/04/04	19,510	19,500	19,510	19,534	0.0	2	500	10M
1393/03/25	19,499	19,499	19,499	19,534	0.0	1	10	195K
1393/03/24	19,530	19,530	19,534	19,534	0.0	3	48K	932M
1393/03/05	18,755	18,755	18,755	19,534	(0.01)	1	80	2M
1393/02/22	22,199	22,100	22,200	21,936	0.02	6	749	17M
1393/02/20	22,199	21,927	22,199	21,931	0.03	12	2K	45M
1393/02/17	21,047	21,047	22,200	21,925	0.01	5	2K	48M
1393/02/16	22,199	22,199	22,199	21,923	0.0	2	10	222K
1393/02/15	21,922	21,922	22,200	21,923	0.0	5	284	6M
1393/02/14	22,500	22,500	22,500	21,922	0.01	2	145	3M
1393/02/08	21,921	21,921	21,921	21,920	0.0	1	108	2M
1393/02/07	21,921	21,921	21,921	21,920	0.0	3	2K	44M
1393/02/06	21,928	21,925	21,928	21,920	0.0	2	2K	35M
1393/02/03	21,800	21,800	22,000	21,920	0.01	4	2K	35M
1393/02/02	21,800	21,800	21,800	21,918	0.0	1	114	2M
1393/02/01	21,254	21,254	22,139	21,918	(1.0)	19	91K	2B
1393/01/31	21,255	21,255	21,255	22,139	0.0	1	50	1M
1393/01/27	21,311	21,311	21,311	22,140	(0.26)	2	3K	55M
1393/01/26	21,999	21,999	21,999	22,198	0.0	1	150	3M
1393/01/11	22,000	21,500	22,000	22,199	(0.05)	3	987	21M
1392/12/28	22,210	22,210	22,210	22,210	0.0	6	7K	155M
1392/12/27	22,209	22,209	22,209	22,210	0.0	1	272	6M
1392/12/24	22,210	22,210	22,210	22,210	0.0	1	125	3M
1392/12/21	22,210	22,210	22,210	22,210	0.0	2	500	11M
1392/12/06	22,200	22,200	22,210	22,210	0.0	2	10K	222M
1392/12/05	22,210	22,210	22,210	22,210	0.0	1	10K	222M
1392/12/04	22,215	22,210	22,215	22,210	0.0	12	46K	1B
1392/12/03	21,361	21,361	22,212	22,210	(0.18)	7	3K	71M
1392/11/30	22,251	22,251	22,251	22,251	0.0	9	50K	1B
1392/11/23	21,362	21,362	21,362	22,251	0.0	2	50	1M
1392/11/14	21,370	21,370	21,370	22,252	(0.01)	1	100	2M
1392/11/13	21,585	21,585	21,585	22,254	(0.08)	1	1K	22M
1392/11/12	21,585	21,585	21,598	22,271	(0.95)	6	10K	205M
1392/11/09	21,785	21,598	21,785	22,484	(0.06)	2	600	13M
1392/11/07	22,711	21,803	22,711	22,497	(0.94)	26	10K	208M
1392/11/06	22,660	22,660	22,660	22,711	0.0	1	176	4M
1392/11/05	22,711	22,711	22,711	22,711	0.0	1	100	2M
1392/11/02	22,700	22,700	22,711	22,711	0.0	2	1K	23M
1392/11/01	22,711	22,700	22,711	22,711	0.0	3	1K	25M
1392/10/30	22,717	22,000	22,717	22,711	(0.03)	4	1K	33M
1392/10/28	22,717	22,717	22,717	22,717	0.0	2	310	7M
1392/10/25	21,833	21,833	21,833	22,717	(0.11)	2	1K	24M
1392/10/24	23,621	22,713	23,621	22,742	0.13	9	4K	88M
1392/10/23	22,714	22,714	22,714	22,713	0.0	1	710	16M
1392/10/22	23,570	23,570	23,570	22,713	0.10	1	1K	24M
1392/10/21	23,300	22,684	23,300	22,691	0.03	5	3K	69M
1392/10/16	22,664	22,663	23,498	22,684	0.09	11	15K	340M
1392/10/15	22,232	22,001	23,499	22,663	(0.1)	10	10K	222M
1392/10/14	23,500	22,659	23,500	22,686	0.12	7	4K	82M
1392/10/11	23,450	22,653	23,450	22,659	0.09	7	2K	40M
1392/10/09	22,639	22,639	22,640	22,639	0.0	4	8K	172M
1392/10/04	22,552	22,552	23,454	22,639	0.39	14	7K	154M
1392/10/03	22,553	22,000	22,799	22,552	0.0	11	14K	324M
1392/10/01	22,265	21,900	22,656	22,552	(0.46)	10	24K	550M
1392/09/30	22,657	22,550	22,657	22,656	0.0	18	34K	780M
1392/09/27	22,667	21,900	22,667	22,657	(0.04)	11	32K	721M
1392/09/25	22,211	21,902	22,789	22,667	(0.53)	14	44K	995M
1392/09/24	22,800	22,785	22,960	22,788	0.01	16	26K	590M
1392/09/23	23,580	23,000	23,580	22,785	0.49	20	7K	159M
1392/09/20	22,100	22,100	22,677	22,674	3.99	30	70K	2B
1392/09/19	21,808	21,808	21,808	21,805	0.0	1	10	218K
1392/09/18	21,574	21,574	22,590	21,805	0.12	10	2K	52M
1392/09/17	22,100	21,760	22,602	21,779	0.21	13	6K	132M
1392/09/16	21,601	21,601	22,212	21,733	0.79	16	12K	271M
1392/09/13	21,890	21,527	22,211	21,563	0.96	14	10K	230M
1392/09/12	21,300	21,300	21,899	21,357	0.27	12	10K	205M
1392/09/11	21,800	21,012	21,800	21,299	(0.14)	7	8K	163M
1392/09/10	21,700	20,501	21,950	21,328	0.38	9	9K	197M
1392/09/09	20,405	20,405	21,650	21,247	(0.04)	13	8K	170M
1392/09/06	21,207	21,207	21,650	21,255	0.23	9	5K	116M
1392/09/05	20,400	20,400	21,420	21,207	(0.08)	12	22K	466M
1392/09/04	20,605	20,605	20,901	21,225	(0.95)	25	13K	264M
1392/09/03	21,400	20,580	22,290	21,429	(0.04)	37	15K	324M
1392/09/02	21,437	21,437	21,437	21,437	4.00	63	99K	2B
1392/08/29	20,302	20,302	20,650	20,613	3.81	64	82K	2B
1392/08/28	20,302	20,302	20,302	19,856	1.71	28	17K	348M
1392/08/27	20,163	20,163	20,163	19,522	0.69	6	7K	140M
1392/08/26	19,896	19,896	19,896	19,388	1.34	15	13K	268M
1392/08/25	19,615	19,615	19,615	19,131	1.43	8	14K	281M
1392/08/21	19,528	19,528	19,528	18,861	0.45	2	4K	88M
1392/08/20	18,108	18,108	18,831	18,777	3.70	9	37K	704M
1392/08/19	18,500	18,500	18,549	18,107	1.52	7	15K	284M
1392/08/18	17,837	17,837	17,837	17,836	0.0	1	419	7M
1392/08/15	17,801	17,801	18,512	17,836	0.20	8	2K	39M
1392/08/14	18,492	18,449	18,492	17,800	0.11	3	1K	20M
1392/08/13	17,782	17,781	17,800	17,781	0.0	33	90K	2B
1392/08/12	17,782	17,781	17,782	17,781	0.0	11	19K	341M
1392/08/11	17,802	17,800	17,813	17,781	0.02	4	5K	94M
1392/08/08	17,781	17,778	17,793	17,778	0.0	14	6K	102M
1392/08/07	17,861	17,861	17,861	17,778	0.02	2	2K	29M
1392/08/06	18,392	17,872	18,392	17,775	0.51	23	6K	114M
1392/07/23	18,377	18,377	18,377	17,685	0.08	8	800	15M
1392/07/22	17,500	17,475	18,174	17,671	1.12	18	23K	411M
1392/07/21	17,401	17,401	17,990	17,475	(0.01)	12	11K	186M
1392/07/20	17,137	17,137	18,299	17,477	(2.09)	25	26K	457M
1392/07/17	17,651	17,651	17,990	17,850	(1.7)	17	27K	474M
1392/07/16	18,400	17,800	18,400	18,159	(0.09)	10	2K	44M
1392/07/15	18,180	17,600	18,598	18,176	(0.03)	9	1K	23M
1392/07/14	18,300	17,750	18,400	18,181	0.07	28	5K	87M
1392/07/13	18,597	18,200	18,597	18,169	0.45	21	11K	210M
1392/07/10	18,400	18,290	18,700	18,088	0.14	6	2K	42M
1392/07/09	17,600	17,600	17,800	18,063	(0.44)	11	8K	135M
1392/07/08	18,000	17,500	18,001	18,143	(0.26)	13	5K	89M
1392/07/07	18,300	17,201	18,300	18,190	3.37	46	39K	702M
1392/07/06	17,093	17,093	18,500	17,597	(1.16)	54	59K	1B
1392/07/03	17,520	17,520	17,520	17,804	(2.44)	22	24K	428M
1392/07/02	17,664	17,664	17,664	18,250	(0.82)	15	8K	144M
1392/06/26	17,785	17,785	17,785	18,400	(0.68)	2	7K	121M
1392/06/25	17,789	17,789	17,789	18,526	(0.02)	2	200	4M
1392/06/24	18,149	18,149	18,149	18,530	(0.01)	1	174	3M
1392/06/20	18,000	17,830	18,180	18,532	(0.22)	8	2K	45M
1392/06/19	18,190	18,190	18,190	18,572	(1.98)	10	20K	361M
1392/06/18	18,195	18,195	18,195	18,947	(0.03)	2	325	6M
1392/06/12	18,205	18,205	18,205	18,953	(0.05)	3	540	10M
1392/06/09	19,000	18,210	19,000	18,963	(0.02)	3	480	9M
1392/06/06	18,210	18,210	18,210	18,967	(0.01)	1	50	910K
1392/06/05	18,233	18,233	18,234	18,968	(0.13)	6	1K	23M
1392/06/02	18,234	18,234	18,234	18,992	(0.01)	1	61	1M
1392/05/30	18,700	18,611	18,700	18,993	(2.03)	10	20K	378M
1392/05/29	18,907	18,907	19,063	19,386	(1.56)	7	16K	296M
1392/05/28	18,944	18,944	18,944	19,694	(0.2)	6	2K	37M
1392/05/27	18,982	18,982	18,982	19,733	(0.2)	10	2K	38M
1392/05/26	19,064	19,063	19,064	19,772	(0.43)	4	4K	82M
1392/05/23	19,857	19,857	19,857	19,857	0.0	1	500	10M
1392/05/22	19,499	19,008	20,588	19,857	0.29	15	19K	380M
1392/05/21	19,869	19,600	19,870	19,800	3.63	27	122K	2B
1392/05/20	18,410	18,410	19,151	19,106	3.75	23	119K	2B
1392/05/16	18,400	18,400	18,416	18,415	(0.01)	3	9K	159M
1392/05/15	18,416	18,416	18,416	18,416	0.0	3	70K	1B
1392/05/14	17,700	17,700	18,420	18,416	(0.02)	8	24K	448M
1392/05/13	18,420	18,418	18,700	18,419	0.0	9	55K	1B
1392/05/12	18,200	18,200	18,431	18,419	3.93	12	100K	2B
1392/05/09	17,401	17,401	17,401	17,723	(0.01)	1	100	2M
1392/05/07	17,723	17,723	18,100	17,724	0.01	2	2K	28M
1392/05/06	17,725	17,723	17,725	17,723	0.0	10	13K	235M
1392/05/05	17,723	17,723	17,723	17,723	0.0	8	50K	886M
1392/05/02	17,723	17,723	17,725	17,723	0.0	19	46K	821M
1392/05/01	18,000	16,812	18,169	17,723	1.39	17	19K	344M
1392/04/31	16,817	16,815	16,817	17,480	(0.2)	4	2K	33M
1392/04/30	17,000	16,938	17,643	17,515	(0.73)	31	94K	2B
1392/04/29	17,100	17,070	17,100	17,643	(0.73)	11	8K	132M
1392/04/26	17,800	17,104	17,995	17,773	0.84	18	32K	576M
1392/04/25	17,999	17,999	17,999	17,625	0.0	1	50	900K
1392/04/24	17,300	17,300	18,300	17,625	0.11	17	57K	1B
1392/04/23	18,398	17,173	18,398	17,606	(1.58)	20	66K	1B
1392/04/22	17,400	17,400	18,400	17,888	(1.31)	64	286K	5B
1392/04/19	17,032	17,032	18,440	18,125	2.17	19	46K	836M
1392/04/18	17,826	17,113	17,826	17,740	(0.48)	8	6K	105M
1392/04/17	17,342	17,342	18,064	17,826	(1.32)	39	88K	2B
1392/04/16	18,755	17,313	18,755	18,064	0.17	74	129K	2B
1392/04/15	18,034	18,034	18,034	18,034	4.00	16	124K	2B
1392/04/12	17,330	17,329	17,343	17,341	3.99	118	176K	3B
1392/04/11	16,774	16,399	16,775	16,676	3.38	85	266K	4B
1392/04/10	16,671	16,196	16,671	16,130	0.62	12	7K	115M
1392/04/09	16,030	16,030	16,030	16,030	4.00	25	83K	1B
1392/04/08	14,513	14,513	15,717	15,414	1.99	27	102K	2B
1392/04/05	14,615	14,615	15,000	15,113	(0.72)	5	10K	148M
1392/04/04	15,700	15,403	15,700	15,223	0.50	2	6K	94M
1392/04/02	14,562	14,562	15,500	15,147	(0.14)	6	8K	117M
1392/04/01	14,591	14,591	14,591	15,168	(0.2)	3	2K	29M
1392/03/29	14,848	14,848	15,945	15,198	(1.73)	24	174K	3B
1392/03/28	14,868	14,868	14,868	15,466	(0.14)	5	1K	20M
1392/03/27	15,600	15,600	15,600	15,487	0.01	1	640	10M
1392/03/26	15,608	14,408	15,608	15,485	3.18	13	67K	1B
1392/03/25	14,650	14,650	15,236	15,008	7.86	28	93K	1B
1392/03/19	13,916	13,907	13,916	13,914	3.98	15	140K	2B
1392/03/18	13,403	12,888	13,403	13,382	3.83	26	127K	2B
1392/03/13	12,888	12,888	12,888	12,888	3.99	9	224K	3B
1392/03/12	12,393	12,393	12,393	12,393	3.99	2	40K	496M
1392/03/11	11,917	11,917	11,917	11,917	4.00	1	40K	477M
1392/03/08	11,459	11,459	11,459	11,459	3.99	4	150K	2B
1392/03/07	11,019	11,019	11,019	11,019	3.99	7	151K	2B
1392/03/06	10,596	10,596	10,596	10,596	3.99	1	40K	424M
1392/03/04	10,556	10,556	10,556	10,189	0.38	2	4K	41M
1392/02/31	10,510	10,510	10,510	10,150	0.44	2	4K	46M
1392/02/30	10,499	10,499	10,499	10,106	0.10	1	1K	10M
1392/02/25	10,159	10,159	10,159	10,096	3.35	1	34K	341M
1392/02/24	10,112	10,112	10,112	9,769	0.46	3	5K	47M
1392/02/22	10,105	10,105	10,105	9,724	0.07	3	700	7M
1392/02/21	9,993	9,993	9,994	9,717	0.19	2	2K	24M
1392/02/18	9,993	9,993	9,993	9,699	0.94	7	9K	93M
1392/02/17	9,357	9,357	9,357	9,609	(0.01)	1	80	749K
1392/02/16	9,357	9,357	9,357	9,610	(1.4)	3	14K	131M
1392/02/11	9,746	9,746	9,746	9,746	3.99	3	41K	398M
1392/02/10	9,373	9,370	9,373	9,372	3.98	6	62K	584M
1392/02/09	9,013	9,013	9,013	9,013	3.99	3	50K	455M
1392/02/08	8,841	8,650	8,841	8,667	1.95	11	83K	719M
1392/02/07	8,501	8,501	8,501	8,501	0.41	4	80K	680M
1392/01/31	10,800	10,001	10,800	10,366	(0.45)	10	13K	134M
1392/01/26	10,071	10,071	10,071	10,413	(0.04)	1	500	5M
1392/01/24	10,150	9,670	10,445	10,417	3.43	10	104K	1B
1392/01/20	10,116	9,710	10,116	10,072	(0.42)	11	112K	1B
1392/01/19	10,114	10,114	10,114	10,114	4.00	12	58K	586M
1392/01/18	9,371	9,371	9,374	9,725	(0.37)	14	4K	35M
1392/01/17	9,392	9,392	9,392	9,761	(0.22)	6	2K	21M
1392/01/06	9,471	9,470	9,471	9,783	(0.82)	9	8K	78M
1392/01/05	9,520	9,520	9,551	9,864	(0.5)	10	5K	50M
1391/12/28	9,528	9,528	9,528	9,914	(0.1)	5	965	9M
1391/12/27	9,537	9,537	9,537	9,924	(0.1)	1	1K	10M
1391/12/26	9,690	9,574	9,690	9,934	(0.38)	4	5K	49M
1391/12/23	9,624	9,613	9,624	9,972	(0.41)	4	4K	40M
1391/12/22	9,624	9,624	9,624	10,013	(0.11)	2	1K	10M
1391/12/21	9,626	9,626	9,626	10,024	(0.03)	3	300	3M
1391/12/19	9,631	9,631	9,631	10,027	(0.05)	5	500	5M
1391/12/15	9,690	9,690	9,690	10,032	(0.07)	1	800	8M
1391/12/14	9,660	9,660	9,660	10,039	(0.23)	6	2K	22M
1391/12/13	9,690	9,690	9,690	10,062	(0.31)	3	3K	30M
1391/12/12	10,000	10,000	10,000	10,093	0.0	1	100	1M
1391/12/09	10,093	10,093	10,093	10,093	(4.0)	11	178K	2B
1391/12/08	10,400	10,400	10,530	10,513	1.69	10	158K	2B
1391/11/30	9,729	9,729	10,460	10,338	2.01	14	169K	2B
1391/11/29	10,361	10,100	10,361	10,134	(2.19)	10	115K	1B
1391/11/28	10,361	10,361	10,361	10,361	0.0	9	100K	1B
1391/11/25	10,200	10,200	10,400	10,361	2.21	19	40K	411M
1391/11/24	9,760	9,760	10,163	10,137	(0.26)	6	15K	147M
1391/11/23	10,167	10,100	10,167	10,163	(0.04)	14	12K	123M
1391/11/21	10,000	10,000	10,210	10,167	0.36	12	24K	243M
1391/11/18	10,130	10,130	10,131	10,131	0.0	13	46K	465M
1391/11/17	9,999	9,999	10,140	10,131	(0.09)	6	9K	94M
1391/11/16	10,419	10,019	10,419	10,140	1.21	13	18K	189M
1391/11/15	9,712	9,712	10,021	10,019	3.97	16	63K	627M
1391/11/14	9,500	9,500	9,740	9,636	2.88	27	57K	547M
1391/11/11	9,500	9,300	9,500	9,366	1.43	13	36K	340M
1391/11/09	8,944	8,944	9,301	9,234	3.24	15	33K	310M
1391/11/08	8,898	8,898	9,032	8,944	2.98	19	39K	347M
1391/11/07	8,685	8,685	8,685	8,685	0.0	3	10K	86M
1391/11/04	8,949	8,669	8,949	8,685	0.18	6	11K	94M
1391/11/03	8,953	8,500	8,953	8,669	0.65	39	198K	2B
1391/11/02	8,613	8,613	8,613	8,613	4.00	42	237K	2B
1391/11/01	8,282	8,282	8,282	8,282	3.99	18	389K	3B
1391/10/30	7,964	7,964	7,964	7,964	4.00	4	200K	2B
1391/10/27	7,550	7,550	7,852	7,658	31.97	29	381K	3B
1391/10/19	6,032	0	0	5,803	0.05	1	500	3M
1391/10/11	6,032	6,032	6,032	5,800	0.0	1	20	121K
1391/10/10	6,025	6,025	6,025	5,800	0.10	1	1K	6M
1391/10/04	6,010	6,010	6,010	5,794	0.26	2	3K	15M
1391/10/02	5,779	5,779	5,779	5,779	3.99	10	500K	3B
1391/09/28	5,750	5,750	5,750	5,557	0.51	3	5K	29M
1391/09/27	5,750	5,750	5,750	5,529	0.0	1	46	264K
1391/09/25	5,746	5,746	5,746	5,529	0.07	2	808	5M
1391/09/22	5,733	5,733	5,733	5,525	0.22	4	2K	12M
1391/09/21	5,710	5,710	5,710	5,513	0.40	2	4K	23M
1391/09/20	5,598	5,598	5,600	5,491	1.53	2	17K	98M
1391/09/18	5,497	5,497	5,497	5,408	0.46	9	9K	49M
1391/09/14	5,350	5,350	5,498	5,383	0.71	2	10K	55M
1391/09/13	5,498	5,498	5,498	5,345	0.0	1	10	55K
1391/09/12	5,539	5,539	5,539	5,345	0.04	1	500	3M
1391/09/07	5,448	5,448	5,448	5,343	1.99	1	20K	109M
1391/08/30	5,443	5,443	5,443	5,239	0.10	1	1K	5M
1391/08/27	5,231	5,231	5,440	5,234	0.06	2	13K	67M
1391/08/24	5,427	5,427	5,427	5,231	0.23	2	2K	13M
1391/08/23	5,416	5,416	5,416	5,219	0.21	4	2K	12M
1391/08/22	5,411	5,411	5,411	5,208	0.10	2	1K	5M
1391/08/21	5,020	5,020	5,020	5,203	(0.23)	1	2K	13M
1391/08/17	5,287	5,287	5,300	5,215	2.15	9	24K	127M
1391/08/16	5,190	5,190	5,260	5,105	0.91	7	12K	64M
1391/08/15	5,019	5,019	5,020	5,059	(0.26)	4	10K	49M
1391/08/14	5,040	4,970	5,040	5,072	(0.24)	3	5K	23M
1391/08/09	5,282	5,282	5,282	5,084	0.10	1	1K	5M
1391/08/08	5,041	5,041	5,241	5,079	0.77	2	10K	50M
1391/08/06	4,847	4,847	5,042	5,040	(0.14)	5	12K	61M
1391/08/03	5,243	5,243	5,243	5,047	0.10	1	1K	5M
1391/08/02	5,229	5,029	5,229	5,042	0.26	3	8K	43M
1391/08/01	5,169	5,169	5,169	5,029	1.17	4	12K	61M
1391/07/29	5,141	5,141	5,141	4,971	0.55	2	6K	29M
1391/07/24	5,115	5,115	5,115	4,944	0.51	2	5K	26M
1391/07/23	5,114	5,114	5,114	4,919	0.02	1	230	1M
1391/07/22	5,101	5,101	5,101	4,918	0.27	1	3K	13M
1391/07/19	4,927	4,927	4,927	4,905	3.52	7	35K	174M
1391/07/15	4,905	4,905	4,905	4,738	0.45	3	4K	22M
1391/07/12	4,891	4,891	4,891	4,717	0.30	1	3K	15M
1391/07/10	4,865	4,865	4,865	4,703	0.53	3	5K	26M
1391/07/08	4,853	4,853	4,853	4,678	0.24	2	2K	12M
1391/07/04	4,831	4,831	4,831	4,667	0.45	2	4K	22M
1391/07/03	4,689	4,689	4,689	4,646	3.04	4	31K	143M
1391/07/02	4,629	4,629	4,629	4,509	1.30	3	13K	61M
1391/07/01	4,320	4,320	4,632	4,451	(0.07)	9	5K	21M
1391/06/29	4,614	4,614	4,614	4,454	0.38	4	4K	18M
1391/06/27	4,544	4,544	4,612	4,437	0.05	3	597	3M
1391/06/26	4,499	4,499	4,544	4,435	1.49	6	18K	83M
1391/06/25	4,367	4,367	4,375	4,370	(3.91)	16	40K	173M
1391/06/20	4,367	4,367	4,367	4,548	0.0	1	10	44K
1391/06/05	4,368	4,368	4,368	4,548	(0.04)	2	410	2M
1391/05/31	4,368	4,368	4,368	4,550	0.0	2	2	9K
1391/05/28	4,368	4,368	4,368	4,550	0.0	1	100	437K
1391/05/23	4,379	4,379	4,379	4,550	(0.24)	1	3K	11M
1391/05/22	4,382	4,382	4,560	4,561	(0.07)	3	980	4M
1391/05/18	4,684	4,680	4,684	4,564	1.33	13	13K	63M
1391/05/17	4,504	4,504	4,505	4,504	3.97	11	169K	762M
1391/05/16	4,330	4,330	4,332	4,332	3.98	32	157K	682M
1391/05/15	4,160	4,160	4,166	4,166	3.99	26	208K	869M
1391/05/14	4,006	4,006	4,006	4,006	4.00	8	55K	219M
1391/05/11	3,852	3,852	3,852	3,852	4.00	3	40K	154M
1391/05/10	3,849	3,849	3,849	3,704	0.08	1	900	3M
1391/05/08	3,748	3,748	3,748	3,701	2.69	3	27K	101M
1391/05/07	3,731	3,731	3,731	3,604	0.45	2	4K	16M
1391/05/04	3,718	3,718	3,718	3,588	0.36	1	4K	14M
1391/05/03	3,715	3,715	3,715	3,575	0.06	1	500	2M
1391/05/02	3,711	3,711	3,711	3,573	0.11	2	1K	4M
1391/04/31	3,707	3,707	3,707	3,569	0.11	2	1K	4M
1391/04/28	3,675	3,675	3,675	3,565	0.88	2	9K	33M
1391/04/21	3,550	3,400	3,550	3,534	(0.08)	2	2K	7M
1391/04/19	3,600	3,542	3,600	3,537	0.06	3	3K	11M
1391/04/12	3,500	3,500	3,626	3,535	1.38	6	18K	65M
1391/04/10	3,618	3,617	3,618	3,487	0.23	3	2K	8M
1391/04/04	3,582	3,582	3,582	3,479	0.99	6	10K	36M
1391/03/20	3,536	3,536	3,536	3,445	1.32	7	13K	47M
1391/03/17	3,522	3,522	3,522	3,400	0.38	1	4K	14M
1391/03/07	3,519	3,519	3,519	3,387	0.09	1	1K	4M
1391/02/25	3,512	3,512	3,512	3,384	0.21	1	2K	7M
1391/02/23	3,476	3,476	3,476	3,377	1.02	1	10K	36M
1391/02/13	3,459	3,459	3,459	3,343	0.51	2	5K	18M
1391/02/12	3,360	3,360	3,454	3,326	0.12	3	3K	10M
1391/01/23	4,269	4,269	4,289	4,222	0.33	3	8K	35M
1391/01/22	4,241	4,240	4,254	4,208	2.86	9	29K	124M
1391/01/21	4,020	3,980	4,020	4,091	(1.3)	3	13K	52M
1391/01/19	4,270	4,260	4,270	4,145	0.22	2	3K	11M
1391/01/15	3,982	3,981	3,982	4,136	(0.24)	3	2K	10M
1390/12/09	4,146	4,146	4,146	4,146	0.0	10	60K	249M
1390/11/01	4,200	4,200	4,200	4,146	0.24	3	6K	25M
1390/10/19	4,296	4,296	4,296	4,136	0.02	1	230	988K
1390/10/18	4,296	4,296	4,296	4,135	0.10	1	943	4M
1390/10/17	4,296	4,296	4,296	4,131	0.0	1	10	43K
1390/10/14	4,296	4,296	4,296	4,131	0.0	1	10	43K
1390/10/13	4,296	4,296	4,296	4,131	0.0	1	10	43K
1390/10/11	4,149	4,149	4,191	4,131	2.51	6	28K	117M
1390/10/06	4,149	4,149	4,149	4,030	0.02	1	390	2M
1390/10/05	4,159	4,159	4,159	4,029	0.20	1	2K	10M
1390/09/30	4,000	4,000	4,001	4,021	(0.69)	2	23K	92M
1390/09/28	4,190	4,190	4,190	4,049	0.50	1	5K	21M
1390/09/27	4,000	4,000	4,060	4,029	3.18	4	35K	140M
1390/09/26	3,901	3,901	3,951	3,905	0.03	2	3K	13M
1390/09/23	3,815	3,815	3,815	3,904	(1.74)	3	18K	67M
1390/09/20	3,824	3,824	3,824	3,973	(0.25)	1	2K	9M
1390/09/16	4,079	4,079	4,088	3,983	1.32	6	13K	54M
1390/09/13	3,940	3,940	3,940	3,931	0.0	2	1K	6M
1390/09/05	3,950	3,950	3,950	3,931	0.0	1	263	1M
1390/09/01	4,078	4,030	4,078	3,931	0.23	2	2K	10M
1390/08/30	3,922	3,909	3,924	3,922	3.92	8	62K	245M
1390/08/25	3,701	3,700	3,701	3,774	(0.55)	4	9K	33M
1390/08/22	3,700	3,700	3,700	3,795	(0.29)	2	4K	15M
1390/08/21	3,790	3,681	3,790	3,806	(0.1)	2	1K	5M
1390/08/18	3,700	3,700	3,700	3,810	(0.16)	1	2K	7M
1390/08/17	3,680	3,680	3,680	3,816	(0.24)	1	3K	10M
1390/08/15	3,724	3,716	3,724	3,825	(1.16)	7	12K	45M
1390/08/08	3,900	3,891	3,900	3,870	0.05	2	2K	9M
1390/08/04	3,881	3,805	3,881	3,868	(0.33)	5	8K	32M
1390/08/02	4,018	4,010	4,018	3,881	0.31	4	3K	13M
1390/08/01	3,945	3,890	3,954	3,869	1.76	12	22K	87M
1390/07/30	3,801	3,665	3,968	3,802	(0.39)	18	79K	300M
1390/07/27	3,861	3,800	3,861	3,817	(1.09)	23	267K	1B
1390/07/25	3,860	3,850	3,900	3,859	(2.2)	17	83K	319M
1390/07/24	3,900	3,900	3,900	3,946	(1.57)	2	23K	91M
1390/07/20	4,114	4,102	4,114	4,009	0.48	2	6K	27M
1390/07/19	4,117	4,117	4,117	3,990	0.76	1	8K	32M
1390/07/17	3,850	3,830	3,961	3,960	3.96	18	201K	797M
1390/07/16	3,950	3,950	3,950	3,809	0.21	1	2K	8M
1390/02/26	4,600	4,558	4,600	4,731	(0.34)	3	4K	20M
1390/02/25	4,747	4,747	4,747	4,747	0.0	3	3K	14M
1390/02/21	4,747	4,747	4,747	4,747	0.0	1	300	1M
1390/02/19	4,820	4,820	4,820	4,747	0.08	1	2K	10M
1390/02/14	4,600	4,600	4,600	4,743	(0.17)	1	2K	10M
1390/02/10	4,600	4,600	4,600	4,751	(0.02)	1	375	2M
1390/02/06	4,600	4,600	4,600	4,752	(0.21)	2	3K	12M
1390/01/24	4,890	4,890	4,890	4,762	0.0	1	100	489K
1390/01/23	4,800	4,800	4,800	4,762	0.08	2	4K	19M
1390/01/22	4,908	4,907	4,908	4,758	0.81	2	8K	39M
1390/01/17	4,800	4,800	4,800	4,720	0.23	2	5K	24M
1389/12/11	4,709	4,709	4,709	4,709	0.0	1	2K	7M
1389/10/25	4,602	4,602	4,602	4,709	(0.02)	1	200	920K
1389/09/23	4,602	4,602	4,602	4,710	(0.11)	1	2K	8M
1389/08/02	4,533	4,533	4,533	4,715	(0.02)	1	270	1M
1389/07/21	4,555	4,555	4,555	4,716	(0.17)	1	2K	9M
1389/07/18	4,724	4,724	4,724	4,724	0.0	1	3K	16M
1389/07/13	4,724	4,724	4,724	4,724	(2.44)	5	64K	303M
1389/07/11	4,699	4,699	4,724	4,842	(0.06)	3	1K	5M
1389/07/10	4,724	4,724	4,724	4,845	(0.12)	1	2K	9M
1389/07/07	4,724	4,724	4,724	4,851	(0.86)	1	10K	47M
1389/07/03	4,724	4,724	4,724	4,893	(0.53)	2	5K	25M
1389/06/31	4,776	4,776	4,776	4,919	(0.02)	1	416	2M
1389/06/30	4,776	4,776	4,776	4,920	(1.09)	2	11K	52M
1389/06/29	5,037	4,780	5,080	4,974	(0.1)	4	8K	38M
1389/06/28	5,037	5,037	5,037	4,979	2.79	4	28K	141M
1389/06/17	4,865	4,662	4,865	4,844	(0.25)	4	4K	19M
1389/06/15	5,049	5,049	5,049	4,856	0.02	1	216	1M
1389/06/07	4,855	4,855	4,855	4,855	0.0	4	3K	15M
1389/06/01	4,694	4,694	4,694	4,855	(0.7)	2	7K	33M
1389/04/30	4,900	4,890	4,900	4,889	0.04	3	22K	107M
1389/04/29	4,972	4,972	4,972	4,887	2.22	2	22K	111M
1389/04/28	4,782	4,782	4,782	4,781	3.96	2	40K	190M
1389/04/27	4,500	4,500	4,801	4,599	(0.39)	5	13K	58M
1389/04/15	4,500	4,500	4,500	4,617	(0.22)	1	3K	14M
1389/03/18	4,597	4,597	4,900	4,627	(2.86)	3	100K	463M
1389/03/16	4,764	4,764	4,764	4,763	0.0	1	4K	20M
1389/03/11	4,915	4,915	4,915	4,763	0.29	1	3K	17M
1389/03/09	4,753	4,753	4,753	4,749	3.40	3	39K	185M
1389/03/01	4,500	4,500	4,752	4,593	(20.7)	2	3K	12M
1389/02/25	5,604	5,604	5,604	5,792	(0.26)	1	3K	17M
1389/02/19	5,609	5,609	5,609	5,807	(0.09)	1	1K	6M
1388/12/15	6,007	6,007	6,007	5,812	0.14	1	2K	10M
1388/07/27	5,972	5,972	5,972	5,804	0.09	1	1K	7M
1388/07/18	5,957	5,957	5,957	5,799	0.26	2	4K	21M
1388/07/13	5,785	5,785	5,795	5,784	2.79	9	38K	222M
1388/07/05	5,466	5,466	5,635	5,627	(0.14)	3	6K	33M
1388/07/01	5,570	5,570	5,789	5,635	(1.86)	36	179K	1B
1388/06/31	5,770	5,618	5,770	5,742	(0.85)	2	20K	114M
1388/06/25	5,792	5,784	5,792	5,791	2.97	70	234K	1B
1388/06/24	5,624	5,624	5,624	5,624	2.98	10	40K	227M
1388/06/23	5,461	5,461	5,461	5,461	3.00	4	40K	218M
1388/06/22	5,302	5,302	5,302	5,302	2.99	4	40K	212M
1388/06/18	5,148	5,148	5,148	5,148	2.98	4	40K	206M
1388/06/17	4,999	4,999	4,999	4,999	2.99	23	230K	1B
1388/06/16	4,854	4,854	4,854	4,854	2.99	40	200K	971M
1388/06/15	4,847	4,847	4,847	4,713	0.15	1	2K	10M
1388/06/09	4,706	4,706	4,706	4,706	3.00	8	40K	188M
1388/06/08	4,569	4,569	4,569	4,569	3.00	4	40K	183M
1388/06/03	4,400	4,400	4,400	4,436	(0.76)	4	19K	84M
1388/05/06	4,401	4,401	4,401	4,470	(0.51)	1	10K	43M
1388/04/01	4,400	4,400	4,400	4,493	(0.13)	1	3K	11M
1388/03/26	4,400	4,400	4,400	4,499	(0.02)	1	500	2M
1388/03/12	4,500	4,500	4,500	4,500	2.41	1	1K	5M
1388/03/02	5,759	5,759	5,759	5,594	0.04	2	518	3M
1388/02/26	5,759	5,759	5,759	5,592	0.0	1	100	576K
1388/02/14	5,426	5,426	5,426	5,592	(0.02)	1	300	2M
1388/02/13	5,430	5,430	5,430	5,593	(0.07)	1	900	5M
1388/02/02	5,430	5,430	5,430	5,597	0.0	1	100	543K
1387/10/11	5,434	5,434	5,434	5,597	(0.09)	1	1K	7M
1387/10/10	5,434	5,434	5,434	5,602	0.0	1	99	538K
1387/09/09	5,435	5,435	5,602	5,602	(0.02)	2	245	1M
1387/09/04	5,500	5,445	5,603	5,603	(0.16)	4	3K	17M
1387/09/03	5,500	5,500	5,612	5,612	(0.02)	3	345	2M
1387/09/02	5,611	5,600	5,613	5,613	(0.05)	4	10K	56M
1387/08/28	5,675	5,616	5,675	5,616	0.04	2	1K	6M
1387/08/26	5,675	5,614	5,675	5,614	0.04	2	1K	6M
1387/08/25	5,670	5,612	5,670	5,612	0.02	2	1K	6M
1387/08/22	5,611	5,611	5,611	5,611	0.0	1	1K	6M
1387/08/20	5,454	5,454	5,622	5,611	(0.2)	4	8K	42M
1387/08/18	5,467	5,467	5,622	5,622	(0.25)	2	3K	18M
1387/08/15	5,649	5,636	5,649	5,636	0.16	4	17K	94M
1387/08/13	5,585	5,585	5,651	5,627	(0.42)	3	1K	6M
1387/07/28	5,579	5,579	5,651	5,651	(0.42)	5	10K	56M
1387/07/21	5,585	5,585	5,675	5,675	(1.42)	5	19K	106M
1387/07/17	5,757	5,757	5,757	5,757	(3.0)	10	46K	267M
1387/07/14	5,766	5,766	5,935	5,935	(0.02)	2	285	2M
1387/07/08	5,767	5,767	5,936	5,936	(0.12)	3	2K	10M
1387/06/31	5,743	5,743	6,200	5,943	0.30	23	100K	594M
1387/06/17	5,759	5,759	5,925	5,925	(0.2)	2	3K	15M
1387/06/09	5,937	5,937	5,937	5,937	0.0	2	1M	8B
1387/06/03	5,917	5,917	5,999	5,937	0.34	3	10K	61M
1387/05/23	5,744	5,744	5,917	5,917	(0.07)	2	837	5M
1387/05/22	6,000	5,893	6,073	5,921	(2.53)	12	48K	285M
1387/05/21	5,909	5,904	6,100	6,075	(0.18)	6	3K	18M
1387/05/20	5,909	5,909	6,086	6,086	(0.08)	2	1K	6M
1387/05/16	6,095	6,000	6,097	6,091	(0.11)	11	11K	67M
1387/05/15	6,098	6,093	6,099	6,098	0.07	13	36K	217M
1387/05/14	6,095	6,094	6,095	6,094	2.97	46	137K	836M
1387/05/13	5,918	5,918	5,918	5,918	2.99	4	40K	237M
1387/05/12	5,746	5,746	5,746	5,746	2.99	1	50	287K
1387/05/08	5,579	5,579	5,579	5,579	2.99	4	8K	46M
1387/05/07	5,417	5,417	5,417	5,417	2.98	1	50	271K
1387/05/06	5,260	5,260	5,260	5,260	3.00	1	50	263K
1387/05/05	5,107	5,107	5,107	5,107	2.98	1	50	255K
1387/05/02	5,107	4,959	5,107	4,959	0.0	2	110	560K
1387/05/01	4,959	4,959	4,959	4,959	2.99	5	10K	50M
1387/04/25	4,958	4,815	4,958	4,815	0.02	2	210	1M
1387/04/17	4,954	4,814	4,954	4,814	0.08	2	1K	5M
1387/04/11	4,811	4,810	4,811	4,810	0.06	7	32K	156M
1387/04/10	4,807	4,807	4,807	4,807	(2.99)	9	47K	225M
1387/04/09	4,811	4,811	4,955	4,955	(0.08)	2	1K	5M
1387/04/01	4,900	4,900	4,959	4,959	(0.08)	2	2K	11M
1387/03/20	4,970	4,963	4,970	4,963	0.0	2	205	1M
1387/03/13	4,974	4,963	4,978	4,963	0.81	8	30K	149M
1387/03/12	4,927	4,923	4,927	4,923	0.02	3	10K	48M
1387/03/11	4,926	4,922	4,926	4,922	0.33	10	31K	153M
1387/03/08	4,925	4,906	4,926	4,906	1.78	11	33K	162M
1387/03/07	4,799	4,799	4,840	4,820	0.75	9	34K	163M
1387/03/06	4,720	4,720	4,784	4,784	(0.15)	4	4K	18M
1387/03/05	4,720	4,720	4,791	4,791	(0.5)	3	10K	47M
1387/03/04	4,828	4,815	4,829	4,815	0.06	5	10K	47M
1387/03/01	4,835	4,701	4,835	4,812	0.02	3	2K	9M
1387/02/31	4,841	4,700	4,841	4,811	2.36	10	50K	241M
1387/02/30	4,700	4,700	4,710	4,700	0.0	17	20K	93M
1387/02/29	4,700	4,700	4,700	4,700	(3.89)	1	2K	9M
1387/02/23	4,962	4,890	4,962	4,890	1.49	6	20K	99M
1387/02/17	4,912	4,818	4,912	4,818	0.04	2	1K	5M
1387/02/16	4,816	4,816	4,816	4,816	1.99	7	40K	193M
1387/02/15	4,804	4,722	4,804	4,722	0.25	4	5K	24M
1387/02/11	4,797	4,703	4,797	4,710	(1.83)	16	65K	304M
1387/02/10	4,716	4,716	4,798	4,798	(0.29)	2	6K	28M
1387/02/09	4,730	4,730	4,812	4,812	(0.29)	5	6K	28M
1387/02/07	4,733	4,733	4,826	4,826	(0.06)	4	1K	5M
1387/02/02	4,829	4,829	4,829	4,829	(1.99)	9	40K	193M
1387/01/31	4,927	4,927	4,927	4,927	(1.99)	1	100	493K
1387/01/25	5,027	5,027	5,027	5,027	(1.99)	1	1K	5M
1387/01/21	5,129	5,129	5,129	5,129	(1.99)	2	350	2M
1387/01/10	5,130	5,130	5,233	5,233	(0.02)	2	210	1M
1386/12/22	5,181	5,181	5,234	5,234	(0.93)	7	19K	99M
1386/12/20	5,184	5,184	5,283	5,283	(0.11)	3	2K	11M
1386/12/12	5,187	5,187	5,289	5,289	(0.06)	2	1K	5M
1386/12/11	5,190	5,190	5,292	5,292	(0.06)	2	1K	6M
1386/12/07	5,285	5,285	5,295	5,295	0.0	2	1K	5M
1386/12/01	5,290	5,290	5,295	5,295	0.0	2	1K	5M
1386/11/27	5,294	5,294	5,295	5,295	0.0	2	1K	6M
1386/11/20	5,208	5,208	5,295	5,295	(0.36)	5	7K	37M
1386/11/15	5,238	5,238	5,314	5,314	(0.56)	7	11K	59M
1386/11/13	5,247	5,247	5,344	5,344	(0.19)	5	4K	20M
1386/11/08	5,252	5,252	5,354	5,354	(0.09)	2	2K	10M
1386/11/07	5,265	5,265	5,359	5,359	(0.24)	3	5K	26M
1386/11/06	5,275	5,275	5,372	5,372	(0.13)	6	3K	13M
1386/10/30	5,379	5,379	5,379	5,379	(1.99)	17	43K	230M
1386/10/26	5,488	5,488	5,488	5,488	(1.98)	14	41K	225M
1386/10/23	5,517	5,517	5,599	5,599	(0.53)	8	11K	61M
1386/10/22	5,632	5,629	5,632	5,629	0.02	4	14K	80M
1386/10/19	5,579	5,579	5,805	5,628	(1.12)	32	103K	582M
1386/10/18	5,700	5,585	5,700	5,692	(0.11)	4	2K	12M
1386/10/16	5,700	5,698	5,701	5,698	0.0	4	9K	54M
1386/10/15	5,699	5,690	5,699	5,698	1.97	113	377K	2B
1386/10/12	5,588	5,588	5,588	5,588	1.99	55	225K	1B
1386/10/11	5,479	5,479	5,479	5,479	1.99	48	157K	860M
1386/10/10	5,372	5,372	5,372	5,372	1.99	17	66K	355M
1386/10/09	5,267	5,267	5,267	5,267	1.99	5	40K	211M
1386/10/05	5,240	5,164	5,240	5,164	0.51	2	10K	52M
1386/10/04	5,230	5,138	5,230	5,138	0.18	3	4K	19M
1386/10/02	5,129	5,129	5,129	5,129	0.0	1	5K	26M
1386/10/01	5,129	5,129	5,129	5,129	0.0	1	1K	5M
1386/09/21	5,130	5,129	5,130	5,129	0.0	4	5K	26M
1386/09/18	5,121	5,121	5,130	5,129	1.50	7	43K	221M
1386/09/17	5,124	5,025	5,124	5,053	0.56	28	31K	159M
1386/09/11	5,025	5,025	5,025	5,025	0.0	1	486	2M
1386/09/10	5,049	5,025	5,050	5,025	1.43	9	30K	152M
1386/09/07	5,050	4,949	5,050	4,954	(1.9)	25	86K	427M
1386/09/06	5,050	5,050	5,050	5,050	0.0	415	2M	12B