Name: سازه پویش
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سازه‌ پویش
خپویش(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/28	4,890	4,610	4,890	4,750	0.0	957	56M	267B
1405/06/25	4,750	4,750	4,750	4,750	2.81	126	7M	34B
1405/06/24	4,620	4,620	4,620	4,620	2.90	211	23M	108B
1405/06/23	4,490	4,490	4,490	4,490	2.98	92	6M	26B
1405/06/22	4,360	4,360	4,360	4,360	2.83	144	10M	44B
1405/06/21	4,240	4,240	4,240	4,240	2.91	47	2M	10B
1405/06/18	4,120	4,060	4,120	4,120	3.00	504	35M	144B
1405/06/17	4,000	4,000	4,000	4,000	2.83	80	6M	24B
1405/06/16	3,890	3,890	3,890	3,890	2.91	86	11M	42B
1405/06/14	3,780	3,780	3,780	3,780	3.00	83	5M	17B
1405/06/11	3,620	3,620	3,820	3,670	(1.61)	355	16M	60B
1405/06/10	3,720	3,690	3,870	3,730	(1.84)	483	17M	64B
1405/06/09	3,790	3,790	3,860	3,800	(2.56)	579	25M	97B
1405/06/08	3,900	3,800	3,910	3,900	2.63	236	15M	57B
1405/06/07	3,900	3,800	3,910	3,900	2.63	236	15M	57B
1405/06/04	3,700	3,700	3,810	3,800	2.70	130	5M	19B
1405/06/03	3,600	3,600	3,700	3,700	2.78	346	17M	64B
1405/06/02	3,700	3,550	3,700	3,600	(1.37)	389	12M	43B
1405/06/01	3,700	3,510	3,700	3,650	1.39	595	27M	100B
1405/05/31	3,630	3,450	3,650	3,600	1.41	541	18M	66B
1405/05/28	3,570	3,380	3,580	3,550	2.01	369	10M	36B
1405/05/27	3,500	3,320	3,500	3,480	2.35	749	42M	148B
1405/05/26	3,400	3,400	3,400	3,400	2.72	88	6M	21B
1405/05/25	3,310	3,310	3,310	3,310	2.80	100	7M	22B
1405/05/24	3,220	3,200	3,220	3,220	2.81	332	30M	97B
1405/05/21	3,132	3,132	3,132	3,132	2.99	69	4M	13B
1405/05/20	3,132	3,132	3,132	3,132	2.99	69	4M	13B
1405/05/19	2,894	2,894	3,053	3,041	2.56	251	21M	63B
1405/05/18	3,089	2,913	3,089	2,965	(1.27)	382	16M	49B
1405/05/17	2,927	2,927	3,012	3,003	2.67	371	24M	72B
1405/05/14	2,920	2,810	2,932	2,925	2.74	368	17M	48B
1405/05/13	2,849	2,820	2,854	2,847	2.74	264	9M	26B
1405/05/12	2,849	2,820	2,854	2,847	2.74	264	9M	26B
1405/05/11	2,880	2,751	2,893	2,771	(1.42)	388	20M	57B
1405/05/10	2,833	2,781	2,916	2,811	(1.92)	124	4M	10B
1405/05/07	2,888	2,833	2,958	2,866	(1.85)	126	3M	8B
1405/05/06	2,921	2,880	2,921	2,920	2.96	106	7M	20B
1405/05/05	2,836	2,836	2,836	2,836	2.98	41	2M	7B
1405/04/29	2,811	2,730	2,811	2,768	1.39	122	6M	16B
1405/04/28	2,673	2,673	2,837	2,730	(0.91)	96	3M	8B
1405/04/27	2,755	2,755	2,763	2,755	(2.99)	72	3M	9B
1405/04/24	2,710	2,710	2,850	2,840	2.53	113	7M	20B
1405/04/23	2,760	2,760	2,810	2,770	(2.46)	173	5M	14B
1405/04/22	2,840	2,840	2,840	2,840	(2.74)	46	2M	6B
1405/04/21	2,920	2,920	2,920	2,920	(2.99)	22	2M	5B
1405/04/20	3,010	3,010	3,010	3,010	(2.9)	34	2M	7B
1405/04/17	3,100	3,100	3,170	3,100	(2.82)	170	8M	26B
1405/04/16	3,270	3,140	3,300	3,190	(0.62)	285	12M	39B
1405/04/15	3,220	3,160	3,250	3,210	1.58	109	3M	11B
1405/04/14	3,220	3,160	3,250	3,210	1.58	109	3M	11B
1405/04/13	3,220	3,160	3,250	3,210	1.58	109	3M	11B
1405/04/10	3,220	3,160	3,250	3,210	1.58	109	3M	11B
1405/04/09	3,090	3,090	3,190	3,160	1.94	111	4M	14B
1405/04/08	3,230	3,090	3,230	3,100	(2.52)	134	2M	6B
1405/04/07	3,120	3,110	3,290	3,180	(0.63)	186	5M	15B
1405/04/06	3,210	3,150	3,220	3,200	2.20	130	2M	8B
1405/04/03	2,967	2,967	3,141	3,131	2.66	89	3M	9B
1405/04/01	2,964	2,920	3,056	3,050	2.80	166	4M	12B
1405/03/31	2,930	2,883	3,040	2,967	(0.17)	135	3M	9B
1405/03/30	3,079	2,901	3,079	2,972	(0.6)	153	6M	19B
1405/03/27	2,964	2,958	3,077	2,990	(1.94)	146	4M	12B
1405/03/26	3,136	2,966	3,136	3,049	0.13	232	7M	20B
1405/03/25	3,045	3,045	3,045	3,045	2.98	65	2M	7B
1405/03/24	2,957	2,957	2,957	2,957	3.00	55	2M	7B
1405/03/23	2,871	2,871	2,871	2,871	2.98	31	3M	9B
1405/03/20	2,706	2,705	2,850	2,788	0.18	113	2M	5B
1405/03/19	2,790	2,735	2,790	2,783	2.73	78	5M	13B
1405/03/18	2,709	2,709	2,710	2,709	(2.97)	57	2M	6B
1405/03/17	2,792	2,789	2,794	2,792	2.91	92	1M	3B
1405/03/16	2,734	2,670	2,750	2,713	(1.09)	81	1M	4B
1405/03/13	2,710	2,710	2,776	2,743	(1.51)	94	2M	4B
1405/03/12	2,759	2,747	2,910	2,785	(1.62)	241	12M	34B
1405/03/11	2,971	2,799	2,971	2,892	0.24	110	2M	7B
1405/03/10	2,885	2,885	2,885	2,885	3.00	20	545K	2B
1405/03/09	2,796	2,796	2,801	2,801	2.98	44	1M	3B
1405/03/06	2,750	2,610	2,762	2,720	1.42	100	2M	6B
1405/03/05	2,750	2,610	2,762	2,720	1.42	100	2M	6B
1405/03/04	2,682	2,671	2,682	2,682	3.00	76	4M	10B
1405/03/03	2,604	2,604	2,604	2,604	2.97	20	386K	1B
1405/03/02	2,529	2,529	2,529	2,529	2.97	54	2M	6B
1405/02/30	2,457	2,449	2,457	2,456	2.93	28	75K	184M
1405/02/29	2,386	2,386	2,390	2,386	(2.97)	44	3M	8B
1404/12/09	2,532	2,386	2,532	2,476	0.69	45	947K	2B
1404/12/06	2,370	2,370	2,516	2,459	0.65	165	4M	9B
1404/12/05	2,443	2,443	2,443	2,443	(2.98)	21	349K	852M
1404/12/04	2,518	2,518	2,523	2,518	(2.97)	113	2M	5B
1404/12/03	2,595	2,595	2,595	2,595	(2.99)	22	314K	816M
1404/12/02	2,675	2,675	2,675	2,675	(2.97)	20	320K	857M
1404/11/29	2,834	2,754	2,835	2,757	(2.89)	45	1M	3B
1404/11/28	2,835	2,834	2,900	2,839	(2.81)	154	7M	20B
1404/11/27	2,921	2,921	2,921	2,921	(2.99)	79	6M	16B
1404/11/26	3,011	3,011	3,011	3,011	(3.0)	4	39K	118M
1404/11/25	3,104	3,104	3,104	3,104	(3.0)	55	4M	11B
1404/11/21	3,200	3,200	3,200	3,200	(2.97)	25	374K	1B
1404/11/20	3,298	3,298	3,298	3,298	(3.0)	13	91K	301M
1404/10/28	10,900	10,600	10,970	10,720	0.56	179	533K	6B
1404/10/24	10,910	10,590	11,070	10,660	(2.29)	674	3M	28B
1404/10/23	11,140	10,610	11,150	10,910	0.65	545	2M	27B
1404/10/22	10,830	10,820	11,310	10,840	(2.78)	154	2M	17B
1404/10/16	10,690	10,690	11,160	11,150	2.86	297	4M	44B
1404/10/15	10,790	10,670	11,010	10,840	1.40	242	1M	16B
1404/10/14	10,680	10,680	10,750	10,690	(2.91)	218	2M	24B
1404/10/10	11,010	11,010	11,420	11,010	(3.0)	562	11M	126B
1404/10/09	11,380	11,350	11,380	11,350	(2.99)	29	161K	2B
1404/10/08	12,000	11,660	12,100	11,700	(2.66)	315	3M	38B
1404/10/07	12,010	11,750	12,210	12,020	(0.5)	279	2M	28B
1404/10/06	12,500	12,000	12,680	12,080	(2.34)	438	4M	48B
1404/10/03	12,140	12,140	12,380	12,370	2.91	465	5M	59B
1404/10/02	12,020	11,710	12,030	12,020	2.91	379	4M	52B
1404/10/01	11,680	11,680	11,680	11,680	3.00	91	1M	15B
1404/09/30	11,350	11,350	11,350	11,340	2.90	84	1M	15B
1404/09/29	11,120	10,900	11,120	11,020	2.04	146	1M	13B
1404/09/26	10,320	10,320	10,940	10,800	1.60	163	1M	13B
1404/09/25	10,600	10,150	10,770	10,630	1.63	204	2M	19B
1404/09/24	10,430	10,410	10,460	10,460	2.95	100	2M	17B
1404/09/23	10,570	10,120	10,570	10,160	(2.59)	306	3M	34B
1404/09/22	10,570	10,180	10,780	10,430	(0.48)	344	3M	28B
1404/09/19	10,500	10,260	10,670	10,480	1.16	226	1M	14B
1404/09/18	10,520	10,110	10,520	10,360	0.97	494	5M	51B
1404/09/17	10,280	9,910	10,280	10,260	2.70	200	5M	48B
1404/09/16	10,030	10,030	10,030	9,990	2.57	56	1M	14B
1404/09/15	9,780	9,780	9,780	9,740	2.53	40	1M	13B
1404/09/12	9,700	9,700	9,700	9,500	0.85	37	446K	4B
1404/09/11	9,600	9,600	9,600	9,420	0.96	39	568K	5B
1404/09/10	9,240	9,160	9,340	9,330	2.87	134	2M	22B
1404/09/09	9,330	8,820	9,330	9,070	(0.22)	86	1M	9B
1404/09/08	9,010	8,910	9,140	9,090	(0.55)	61	379K	3B
1404/09/05	9,180	9,000	9,230	9,140	1.90	145	1M	12B
1404/09/04	8,910	8,910	9,170	8,970	0.67	82	536K	5B
1404/09/02	9,080	8,900	9,080	8,910	0.45	53	481K	4B
1404/09/01	9,040	8,860	9,040	8,870	0.34	169	583K	5B
1404/08/28	9,000	8,770	9,000	8,840	0.11	334	539K	5B
1404/08/27	8,910	8,770	8,950	8,830	0.0	486	477K	4B
1404/08/26	8,880	8,580	8,930	8,830	1.85	171	1M	11B
1404/08/25	8,740	8,530	8,810	8,670	(0.46)	298	711K	6B
1404/08/24	8,930	8,720	8,930	8,710	0.23	88	252K	2B
1404/08/21	8,710	8,650	8,830	8,690	0.23	140	313K	3B
1404/08/20	8,710	8,630	8,850	8,670	0.0	282	400K	3B
1404/08/19	8,700	8,600	8,910	8,670	(0.12)	535	685K	6B
1404/08/18	8,960	8,660	8,960	8,680	(2.69)	359	3M	23B
1404/08/17	9,070	8,660	9,140	8,920	0.45	138	860K	8B
1404/08/14	8,640	8,640	9,010	8,880	(0.11)	218	798K	7B
1404/08/13	9,300	8,810	9,300	8,890	(2.09)	169	1M	12B
1404/08/12	9,260	8,900	9,280	9,080	0.0	88	908K	8B
1404/08/11	9,230	8,920	9,230	9,080	0.22	94	558K	5B
1404/08/10	8,940	8,940	9,270	9,060	0.55	112	662K	6B
1404/08/07	9,140	8,770	9,140	9,010	(0.22)	120	473K	4B
1404/08/06	9,190	8,780	9,190	9,030	1.12	163	950K	9B
1404/08/05	8,930	8,710	8,930	8,930	3.00	172	4M	37B
1404/08/04	8,730	8,730	8,730	8,670	2.24	75	1M	12B
1404/08/03	8,670	8,670	8,670	8,480	0.71	42	439K	4B
1404/07/30	8,550	8,400	8,550	8,420	0.36	52	791K	7B
1404/07/29	8,500	8,270	8,580	8,390	(0.36)	95	1M	10B
1404/07/28	8,430	8,270	8,430	8,420	2.81	140	2M	16B
1404/07/27	8,400	8,400	8,400	8,190	0.37	53	241K	2B
1404/07/26	8,250	8,250	8,280	8,160	1.49	37	959K	8B
1404/07/23	8,030	8,020	8,240	8,040	0.37	111	1M	10B
1404/07/22	8,040	7,910	8,040	8,010	2.56	192	2M	16B
1404/07/21	7,860	7,860	7,860	7,810	2.23	81	2M	12B
1404/07/20	7,640	7,620	7,730	7,640	1.73	87	1M	10B
1404/07/19	7,500	7,300	7,570	7,510	2.18	163	2M	14B
1404/07/16	7,230	7,230	7,440	7,350	0.41	64	777K	6B
1404/07/15	7,170	7,110	7,500	7,320	0.0	141	2M	14B
1404/07/14	7,400	7,120	7,450	7,320	1.10	154	2M	18B
1404/07/13	7,300	7,120	7,490	7,240	(1.36)	187	2M	13B
1404/07/12	7,210	7,210	7,430	7,340	1.66	136	1M	10B
1404/07/09	7,200	7,200	7,640	7,220	(2.7)	179	4M	31B
1404/07/08	7,440	7,250	7,440	7,420	(0.67)	44	636K	5B
1404/07/07	7,450	7,400	7,470	7,470	2.89	134	2M	16B
1404/07/06	7,190	7,110	7,290	7,260	2.54	170	2M	16B
1404/07/05	7,030	7,030	7,390	7,080	(2.21)	314	4M	29B
1404/07/02	7,120	7,120	7,300	7,240	(1.36)	91	901K	6B
1404/07/01	7,380	7,310	7,500	7,340	(2.52)	184	4M	31B
1404/06/31	7,780	7,450	7,780	7,530	(1.95)	452	6M	46B
1404/06/30	7,680	7,680	7,680	7,680	2.95	288	11M	84B
1404/06/29	7,440	7,130	7,520	7,460	2.05	151	4M	27B
1404/06/26	7,400	7,400	7,400	7,310	1.67	61	1M	9B
1404/06/25	7,310	7,310	7,310	7,190	1.27	50	913K	7B
1404/06/24	7,010	6,910	7,210	7,100	1.43	143	2M	14B
1404/06/23	7,100	6,900	7,180	7,000	0.0	128	1M	7B
1404/06/22	7,100	6,940	7,100	7,000	0.0	23	56K	393M
1404/06/18	6,910	6,910	7,070	7,000	0.0	44	194K	1B
1404/06/17	7,090	6,950	7,160	7,000	0.29	68	484K	3B
1404/06/16	6,830	6,800	7,050	6,980	(0.14)	43	259K	2B
1404/06/15	7,000	6,850	7,030	6,990	(0.99)	163	1M	7B
1404/06/12	7,100	6,860	7,250	7,060	0.28	111	1M	8B
1404/06/11	6,840	6,840	7,230	7,040	0.14	62	471K	3B
1404/06/09	6,940	6,910	7,190	7,030	(1.26)	123	955K	7B
1404/06/08	6,930	6,930	6,930	7,120	(0.28)	27	186K	1B
1404/06/05	6,980	6,980	7,180	7,140	(0.7)	81	553K	4B
1404/06/04	7,010	7,010	7,010	7,190	(0.42)	36	322K	2B
1404/06/03	7,030	7,030	7,030	7,220	(0.28)	26	173K	1B
1404/06/01	7,070	7,070	7,100	7,240	(0.55)	59	406K	3B
1404/05/29	7,210	7,210	7,220	7,280	(2.02)	52	1M	10B
1404/05/28	7,230	7,230	7,230	7,430	(0.27)	32	201K	1B
1404/05/27	7,510	7,290	7,510	7,450	(0.8)	75	703K	5B
1404/05/26	7,700	7,470	7,700	7,510	0.13	51	228K	2B
1404/05/25	7,320	7,320	7,660	7,500	(0.53)	67	357K	3B
1404/05/22	7,350	7,350	7,350	7,540	(0.4)	23	236K	2B
1404/05/21	7,380	7,380	7,400	7,570	(0.39)	44	232K	2B
1404/05/20	7,440	7,440	7,830	7,600	(0.78)	82	567K	4B
1404/05/19	7,610	7,610	7,610	7,660	(2.3)	60	1M	11B
1404/05/18	7,820	7,650	7,870	7,840	(0.51)	68	312K	2B
1404/05/15	7,870	7,870	8,110	7,880	(2.84)	341	2M	14B
1404/05/14	7,890	7,890	7,890	8,110	(0.25)	28	166K	1B
1404/05/13	8,000	7,990	8,000	8,130	(1.22)	71	750K	6B
1404/05/12	8,230	8,230	8,230	8,230	(2.95)	98	4M	35B
1404/05/11	8,480	8,480	8,480	8,480	(2.97)	272	4M	36B
1404/05/08	8,500	8,500	8,500	8,740	(0.23)	15	137K	1B
1404/05/07	8,520	8,520	8,520	8,760	(0.23)	19	142K	1B
1404/05/06	8,550	8,550	8,550	8,780	(0.34)	34	171K	1B
1404/05/05	8,570	8,570	8,570	8,810	(0.23)	19	143K	1B
1404/04/29	8,640	8,640	9,000	8,880	0.11	219	704K	6B
1404/04/28	9,120	8,650	9,120	8,870	0.11	70	240K	2B
1404/04/25	9,100	8,980	9,110	8,860	0.11	36	115K	1B
1404/04/24	8,590	8,590	8,990	8,850	0.11	117	396K	4B
1404/04/23	8,780	8,760	8,970	8,840	1.49	80	929K	8B
1404/04/22	8,900	8,490	8,900	8,710	(0.23)	768	2M	16B
1404/04/21	8,590	8,590	8,980	8,730	(1.36)	590	4M	39B
1404/04/18	8,850	8,850	8,850	8,850	(2.96)	445	3M	23B
1404/04/17	8,980	8,890	8,980	9,120	(0.44)	33	260K	2B
1404/04/16	9,520	9,060	9,520	9,160	(1.82)	422	1M	12B
1404/04/11	9,310	9,310	9,750	9,330	(2.71)	3,483	26M	240B
1404/04/10	9,340	9,340	9,340	9,590	(0.31)	16	152K	1B
1404/04/09	9,620	9,620	9,620	9,620	(2.93)	55	2M	18B
1404/04/08	9,860	9,860	9,860	9,910	(2.46)	38	1M	12B
1404/04/07	10,030	10,030	10,030	10,160	(1.74)	30	819K	8B
1404/03/21	10,030	10,030	10,610	10,340	0.29	364	926K	10B
1404/03/20	10,690	10,240	10,690	10,310	(2.27)	555	4M	45B
1404/03/19	10,450	10,450	11,080	10,550	(2.04)	98	994K	10B
1404/03/18	10,630	10,600	10,630	10,770	(1.37)	101	663K	7B
1404/03/17	10,760	10,760	10,760	10,920	(1.53)	67	690K	7B
1404/03/13	11,600	10,940	11,600	11,090	(1.6)	150	1M	15B
1404/03/12	11,100	11,100	11,290	11,270	2.73	216	1M	16B
1404/03/11	10,970	10,970	11,110	10,970	(2.92)	302	5M	50B
1404/03/10	11,500	11,290	11,500	11,300	(2.84)	240	2M	18B
1404/03/07	11,710	11,370	11,710	11,630	2.29	302	2M	28B
1404/03/06	11,400	11,000	11,400	11,370	2.71	432	5M	53B
1404/03/05	11,130	10,510	11,150	11,070	2.22	609	7M	72B
1404/03/04	10,840	10,700	10,840	10,830	2.85	335	5M	52B
1404/03/03	10,530	10,530	10,530	10,530	2.93	169	2M	21B
1404/02/31	9,760	9,760	10,360	10,230	1.69	383	7M	67B
1404/02/30	10,030	10,030	10,340	10,060	(2.71)	390	5M	53B
1404/02/29	10,640	10,070	10,690	10,340	(0.39)	729	12M	121B
1404/02/28	10,420	10,420	10,420	10,380	2.57	105	1M	14B
1404/02/27	10,120	10,120	10,120	10,120	2.95	122	2M	15B
1404/02/24	9,840	9,550	9,840	9,830	2.82	163	3M	29B
1404/02/23	9,560	9,560	9,560	9,560	2.91	134	2M	23B
1404/02/22	9,420	9,420	9,420	9,290	1.53	96	845K	8B
1404/02/21	9,100	9,100	9,390	9,150	(2.45)	285	5M	48B
1404/02/20	9,420	8,880	9,420	9,380	2.51	740	16M	147B
1404/02/17	9,200	9,200	9,200	9,150	2.35	134	1M	13B
1404/02/16	9,070	9,070	9,070	8,940	1.48	80	907K	8B
1404/02/15	8,860	8,860	8,860	8,810	2.32	90	1M	13B
1404/02/14	8,620	8,370	8,620	8,610	2.87	282	2M	18B
1404/02/13	8,240	8,240	8,740	8,370	(1.41)	417	6M	53B
1404/02/10	8,510	8,410	8,610	8,490	1.56	351	2M	14B
1404/02/09	8,340	8,270	8,550	8,360	0.24	308	2M	16B
1404/02/08	8,620	8,190	8,640	8,340	(0.6)	235	1M	12B
1404/02/07	8,170	8,170	8,650	8,390	(0.36)	268	969K	8B
1404/02/06	8,460	8,280	8,460	8,420	2.43	390	5M	41B
1404/02/03	8,190	7,790	8,250	8,220	2.62	199	3M	23B
1404/02/02	8,000	7,980	8,010	8,010	2.96	193	2M	17B
1404/02/01	7,780	7,780	7,780	7,780	2.91	158	2M	16B
1404/01/31	7,720	7,720	7,720	7,560	0.80	90	570K	4B
1404/01/30	7,410	7,410	7,510	7,500	2.74	291	3M	22B
1404/01/27	7,100	7,060	7,430	7,300	1.11	202	2M	14B
1404/01/26	7,430	7,100	7,430	7,220	(0.28)	140	1M	9B
1404/01/25	7,180	7,170	7,250	7,240	2.84	241	2M	15B
1404/01/24	7,040	7,030	7,040	7,040	2.92	173	3M	18B
1404/01/23	7,230	6,820	7,230	6,840	(2.7)	300	3M	19B
1404/01/20	7,250	6,840	7,250	7,030	(0.14)	124	871K	6B
1404/01/19	7,010	7,010	7,120	7,040	1.73	106	1M	9B
1404/01/18	6,960	6,910	6,990	6,920	(2.81)	219	2M	15B
1404/01/17	7,060	6,960	7,200	7,120	(0.56)	150	715K	5B
1404/01/16	7,360	7,070	7,370	7,160	(0.14)	163	601K	4B
1404/01/10	7,400	7,060	7,400	7,170	(1.38)	237	1M	10B
1404/01/09	7,270	7,240	7,300	7,270	(2.55)	199	2M	13B
1404/01/06	7,640	7,290	7,640	7,460	(0.67)	157	768K	6B
1404/01/05	7,470	7,470	7,720	7,510	0.13	82	246K	2B
1403/12/28	7,320	7,320	7,320	7,500	(0.53)	55	332K	2B
1403/12/27	7,660	7,410	7,660	7,540	(1.18)	170	815K	6B
1403/12/26	7,660	7,440	7,860	7,630	(0.39)	174	588K	4B
1403/12/25	7,730	7,610	7,740	7,660	1.86	175	2M	12B
1403/12/22	7,600	7,430	7,640	7,520	1.35	166	1M	9B
1403/12/21	7,400	7,330	7,490	7,420	(1.72)	126	1M	9B
1403/12/20	7,440	7,430	7,820	7,550	(1.31)	174	1M	8B
1403/12/19	7,640	7,640	7,710	7,650	(2.8)	195	2M	14B
1403/12/18	7,740	7,720	7,750	7,870	(1.01)	121	645K	5B
1403/12/15	8,170	7,950	8,170	7,950	(2.93)	306	2M	20B
1403/12/14	8,190	8,190	8,330	8,190	(2.96)	431	5M	41B
1403/12/13	8,230	8,230	8,230	8,440	(0.47)	73	266K	2B
1403/12/12	8,510	8,460	8,750	8,480	(2.75)	467	3M	26B
1403/12/11	8,860	8,620	8,860	8,720	(1.8)	293	1M	10B
1403/12/08	9,070	8,860	9,130	8,880	(2.74)	339	2M	19B
1403/12/07	9,450	8,930	9,470	9,130	(0.76)	461	2M	21B
1403/12/06	9,180	9,100	9,210	9,200	2.79	244	3M	26B
1403/12/05	8,830	8,710	8,960	8,950	2.87	170	2M	17B
1403/12/04	8,680	8,680	8,970	8,700	(2.68)	403	4M	31B
1403/12/01	8,960	8,930	9,150	8,940	(2.83)	503	6M	51B
1403/11/30	9,140	9,130	9,300	9,200	(2.23)	228	1M	10B
1403/11/29	9,390	9,390	9,670	9,410	(2.79)	335	2M	22B
1403/11/28	9,610	9,610	9,610	9,680	(2.22)	102	1M	11B
1403/11/27	10,000	9,720	10,000	9,900	(1.2)	95	598K	6B
1403/11/23	9,960	9,940	10,240	10,020	(2.15)	199	1M	13B
1403/11/21	10,150	10,120	10,650	10,240	(1.82)	412	2M	20B
1403/11/17	10,510	10,430	11,000	10,430	(2.98)	523	3M	35B
1403/11/16	10,440	10,440	10,920	10,750	1.32	314	1M	16B
1403/11/15	10,490	10,360	10,660	10,610	2.51	457	3M	27B
1403/11/14	10,340	10,340	10,460	10,350	(2.82)	588	7M	74B
1403/11/13	10,460	10,460	10,460	10,650	(1.21)	109	579K	6B
1403/11/10	10,750	10,750	10,750	10,780	(2.71)	155	1M	12B
1403/11/08	10,980	10,980	11,000	11,080	(2.03)	146	880K	10B
1403/11/07	11,260	11,240	11,540	11,310	(2.33)	501	2M	26B
1403/11/06	11,560	11,560	11,870	11,580	(2.77)	648	5M	54B
1403/11/03	11,910	11,910	11,910	11,910	(2.93)	231	2M	20B
1403/11/02	12,050	12,050	12,050	12,270	(1.21)	101	508K	6B
1403/11/01	12,290	12,290	12,290	12,420	(1.97)	112	806K	10B
1403/10/30	12,290	12,150	12,750	12,670	2.34	708	6M	74B
1403/10/29	12,530	12,010	12,560	12,380	1.31	1,036	5M	62B
1403/10/26	12,090	12,040	12,230	12,220	2.86	483	5M	65B
1403/10/24	11,800	11,610	12,110	11,880	(0.67)	579	4M	43B
1403/10/23	11,960	11,930	12,260	11,960	(2.69)	427	3M	31B
1403/10/22	12,320	11,980	12,320	12,290	2.67	1,147	11M	131B
1403/10/19	11,930	11,900	11,970	11,970	2.92	552	7M	79B
1403/10/18	11,590	11,590	11,630	11,630	2.92	306	2M	27B
1403/10/17	10,990	10,890	11,530	11,300	0.89	607	5M	52B
1403/10/16	11,260	10,970	11,430	11,200	0.90	334	1M	14B
1403/10/15	10,930	10,930	11,100	11,100	2.97	328	3M	30B
1403/10/12	10,760	10,610	11,040	10,780	(1.19)	753	3M	29B
1403/10/11	11,010	10,880	11,280	10,910	(2.68)	412	2M	27B
1403/10/10	11,320	11,170	11,450	11,210	(2.61)	497	2M	27B
1403/10/09	11,900	11,470	12,000	11,510	(2.62)	739	6M	65B
1403/10/08	11,360	11,360	11,830	11,820	2.87	421	5M	63B
1403/10/05	11,380	11,330	11,910	11,490	(1.63)	666	5M	58B
1403/10/04	11,480	11,400	11,900	11,680	0.43	427	3M	33B
1403/10/03	11,730	11,370	11,830	11,630	0.09	490	3M	39B
1403/10/02	12,120	11,500	12,120	11,620	(1.94)	617	3M	37B
1403/10/01	11,650	11,650	11,850	11,850	2.95	297	2M	28B
1403/09/28	11,700	11,480	11,700	11,510	(2.7)	584	4M	51B
1403/09/27	11,850	11,790	12,150	11,830	(2.63)	1,450	4M	42B
1403/09/26	12,480	11,850	12,490	12,150	(0.49)	827	6M	70B
1403/09/25	12,230	11,880	12,230	12,210	2.78	842	12M	146B
1403/09/24	11,900	11,900	11,900	11,880	2.77	94	1M	15B
1403/09/21	11,210	11,190	11,700	11,560	1.76	495	6M	71B
1403/09/20	11,510	11,150	11,520	11,360	1.52	619	6M	65B
1403/09/19	11,190	11,090	11,190	11,190	2.94	300	3M	29B
1403/09/18	10,580	10,580	11,050	10,870	0.46	406	2M	25B
1403/09/17	11,250	10,780	11,250	10,820	(2.61)	610	4M	46B
1403/09/14	11,140	10,930	11,250	11,110	0.36	635	5M	58B
1403/09/13	11,270	10,950	11,270	11,070	0.82	1,257	8M	93B
1403/09/12	10,750	10,750	10,990	10,980	2.91	266	3M	38B
1403/09/11	10,700	10,590	11,130	10,670	(2.2)	545	4M	38B
1403/09/10	11,250	10,670	11,290	10,910	(0.73)	993	7M	78B
1403/09/07	10,870	10,870	11,380	10,990	(1.88)	1,231	11M	122B
1403/09/06	11,200	11,200	11,300	11,200	(2.95)	538	7M	81B
1403/09/05	11,530	11,400	11,550	11,540	2.85	452	4M	47B
1403/09/04	11,190	11,150	11,230	11,220	2.84	367	3M	31B
1403/09/03	10,650	10,650	11,140	10,910	(0.09)	862	6M	63B
1403/08/30	10,550	10,450	10,990	10,920	2.34	741	7M	76B
1403/08/28	10,490	10,410	10,720	10,670	2.50	763	7M	74B
1403/08/27	10,650	10,130	10,690	10,410	0.29	744	6M	60B
1403/08/26	10,280	10,250	10,390	10,380	2.87	355	5M	47B
1403/08/23	9,780	9,780	10,230	10,090	1.00	650	4M	40B
1403/08/22	9,920	9,870	10,200	9,990	(1.77)	647	4M	43B
1403/08/21	10,260	10,010	10,370	10,170	0.69	878	6M	57B
1403/08/20	10,150	10,000	10,250	10,100	1.41	2,381	14M	141B
1403/08/19	9,760	9,760	10,200	9,960	(0.99)	1,689	10M	97B
1403/08/16	9,830	9,830	9,830	10,060	(0.69)	68	322K	3B
1403/08/15	9,870	9,870	9,870	10,130	(0.39)	52	209K	2B
1403/08/14	9,890	9,890	9,890	10,170	(0.2)	28	75K	742M
1403/08/13	9,930	9,930	9,930	10,190	(0.39)	44	187K	2B
1403/08/12	10,220	10,220	10,470	10,230	(2.85)	469	3M	30B
1403/08/09	10,530	10,530	10,730	10,530	(2.95)	290	4M	40B
1403/08/08	10,570	10,570	10,570	10,850	(0.37)	45	172K	2B
1403/08/07	10,750	10,740	11,000	10,890	(1.63)	148	797K	9B
1403/08/02	10,740	10,740	10,740	11,070	0.0	6	9K	92M
1403/08/01	10,750	10,750	10,750	11,070	(0.09)	10	44K	476M
1403/07/30	10,770	10,770	10,770	11,080	(0.18)	15	66K	715M
1403/07/29	10,780	10,780	10,780	11,100	(0.09)	15	25K	271M
1403/07/28	10,780	10,780	10,780	11,110	0.0	11	18K	198M
1403/07/25	10,900	10,900	10,900	11,110	(1.07)	64	448K	5B
1403/07/24	10,920	10,920	10,920	11,230	(0.18)	33	92K	1000M
1403/07/23	11,500	11,040	11,500	11,250	(1.14)	134	555K	6B
1403/07/22	11,300	11,300	11,730	11,380	(2.23)	2,467	4M	42B
1403/07/21	11,640	11,640	11,860	11,640	(3.0)	1,546	6M	66B
1403/07/18	11,930	11,930	11,930	12,000	(0.41)	190	502K	6B
1403/07/17	11,960	11,960	11,960	12,050	(0.25)	21	296K	4B
1403/07/16	11,990	11,990	11,990	12,080	(0.25)	19	266K	3B
1403/07/15	11,990	11,990	11,990	12,110	0.0	11	21K	246M
1403/07/14	11,990	11,990	11,990	12,110	0.0	6	29K	346M
1403/07/10	11,990	11,990	11,990	12,110	0.0	14	29K	345M
1403/07/09	12,060	12,060	12,080	12,110	(0.57)	121	680K	8B
1403/07/08	12,160	12,160	12,160	12,180	(0.81)	76	972K	12B
1403/07/07	12,190	12,190	12,190	12,280	(0.24)	33	283K	3B
1403/07/04	12,320	12,100	12,320	12,310	2.84	667	9M	105B
1403/07/03	11,970	11,970	11,970	11,970	2.92	109	3M	30B
1403/06/27	11,480	11,480	11,800	11,630	(0.34)	736	2M	22B
1403/06/26	11,680	11,420	11,790	11,670	(0.43)	1,152	840K	10B
1403/06/25	11,620	11,610	12,070	11,720	(2.01)	1,252	1M	17B
1403/06/24	11,890	11,800	12,190	11,960	(0.75)	237	1M	12B
1403/06/21	11,860	11,860	12,200	12,050	(0.08)	370	1M	12B
1403/06/20	12,100	11,900	12,220	12,060	(0.33)	311	659K	8B
1403/06/19	12,280	11,940	12,380	12,100	(0.49)	473	1M	17B
1403/06/18	11,870	11,870	12,260	12,160	(0.33)	314	246K	3B
1403/06/11	12,410	12,040	12,410	12,200	0.25	1,531	1M	13B
1403/06/10	12,180	12,100	12,180	12,170	1.84	382	1M	16B
1403/06/07	11,960	11,880	11,960	11,950	1.88	301	2M	20B
1403/06/06	11,780	11,580	11,830	11,730	1.12	506	955K	11B
1403/06/05	11,620	11,390	11,800	11,600	(0.09)	1,105	2M	18B
1403/06/03	11,600	11,580	11,890	11,610	(1.69)	773	3M	29B
1403/05/31	12,020	11,650	12,030	11,810	(0.42)	92	438K	5B
1403/05/30	11,720	11,720	12,060	11,860	(0.75)	744	885K	10B
1403/05/29	11,970	11,840	12,200	11,950	(1.08)	128	812K	10B
1403/05/28	12,100	12,000	12,140	12,080	1.43	141	985K	12B
1403/05/27	12,050	11,970	12,090	11,910	0.42	98	336K	4B
1403/05/24	11,750	11,750	11,970	11,860	0.0	575	2M	27B
1403/05/23	11,760	11,760	11,760	11,860	(0.08)	18	96K	1B
1403/05/22	11,800	11,800	11,800	11,870	(0.34)	468	470K	6B
1403/05/21	11,830	11,830	11,830	11,910	(0.25)	77	295K	3B
1403/05/20	11,940	11,940	11,960	11,940	(1.0)	207	3M	32B
1403/05/16	11,970	11,970	11,970	12,060	(0.25)	529	319K	4B
1403/05/13	11,550	11,550	11,550	12,090	(1.55)	23	320K	4B
1403/05/10	12,310	12,280	12,310	12,280	(5.97)	186	3M	32B
1403/05/09	13,300	12,910	13,310	13,060	(3.83)	283	1M	13B
1403/05/08	13,520	13,350	13,900	13,580	(2.3)	202	990K	13B
1403/05/06	14,300	13,500	14,300	13,900	(0.86)	232	856K	12B
1403/05/03	14,490	13,660	14,490	14,020	(2.64)	505	2M	25B
1403/05/02	14,780	13,800	14,900	14,400	2.27	1,117	4M	56B
1403/05/01	13,970	13,890	14,110	14,080	5.71	1,334	9M	131B
1403/04/31	13,040	12,560	13,560	13,320	4.06	1,156	8M	111B
1403/04/30	12,190	12,190	12,870	12,800	5.35	512	5M	67B
1403/04/27	12,300	12,130	12,400	12,150	0.41	177	426K	5B
1403/04/24	11,830	11,760	12,590	12,100	0.0	439	788K	10B
1403/04/23	12,300	11,760	12,300	12,100	(0.33)	141	354K	4B
1403/04/20	12,660	11,920	12,660	12,140	(0.74)	155	514K	6B
1403/04/19	12,690	12,070	12,690	12,230	0.08	241	1M	14B
1403/04/18	12,220	12,220	12,220	12,220	5.98	88	1M	18B
1403/04/13	11,630	11,440	12,000	11,530	(0.6)	485	2M	22B
1403/04/12	11,430	11,430	11,950	11,600	2.84	213	773K	9B
1403/04/11	11,320	11,100	11,460	11,280	0.0	96	335K	4B
1403/04/10	11,170	10,890	11,500	11,280	(1.14)	130	588K	7B
1403/04/09	10,980	10,830	11,470	11,410	5.36	261	2M	22B
1403/04/06	10,880	10,740	10,890	10,830	1.40	290	3M	28B
1403/04/04	10,740	10,540	10,820	10,680	0.66	225	964K	10B
1403/04/03	10,780	10,500	10,780	10,610	0.0	100	488K	5B
1403/04/02	10,820	10,480	10,830	10,610	(0.56)	399	1M	12B
1403/03/30	10,930	10,570	10,930	10,670	(0.93)	244	1M	11B
1403/03/29	10,620	10,620	10,800	10,770	(0.55)	163	536K	6B
1403/03/27	10,830	10,830	10,900	10,830	(1.99)	161	2M	19B
1403/03/26	10,890	10,870	10,890	11,050	(0.36)	57	223K	2B
1403/03/23	11,180	10,970	11,180	11,090	(0.89)	152	642K	7B
1403/03/22	11,240	11,020	11,240	11,190	(0.36)	129	395K	4B
1403/03/16	12,910	12,830	13,100	12,880	(1.6)	176	968K	12B
1403/03/13	13,420	12,920	13,420	13,090	(0.68)	152	493K	6B
1403/03/12	13,630	13,140	13,640	13,180	(1.64)	200	1M	15B
1403/03/09	13,230	13,220	13,560	13,400	0.15	268	2M	22B
1403/03/08	13,270	13,270	13,500	13,380	(1.18)	236	740K	10B
1403/03/07	13,330	13,330	13,330	13,540	(0.44)	36	239K	3B
1403/03/06	13,370	13,370	13,370	13,600	(0.29)	36	177K	2B
1403/03/05	13,570	13,420	13,800	13,640	(0.37)	94	229K	3B
1403/03/01	13,640	13,640	13,940	13,690	(1.58)	175	906K	12B
1403/02/30	14,140	13,530	14,190	13,910	(3.8)	242	755K	10B
1403/02/29	14,400	14,140	14,840	14,460	0.0	251	1M	19B
1403/02/26	14,310	14,060	14,770	14,460	(0.55)	164	722K	10B
1403/02/25	14,350	14,350	14,880	14,540	0.07	237	673K	10B
1403/02/24	15,250	14,310	15,250	14,530	(5.03)	321	1M	17B
1403/02/23	15,300	15,020	15,700	15,300	(1.03)	188	526K	8B
1403/02/22	15,610	15,240	16,090	15,460	(2.46)	255	1M	16B
1403/02/19	15,710	15,600	16,160	15,850	(0.88)	176	596K	9B
1403/02/18	16,300	15,670	16,380	15,990	(0.93)	190	541K	9B
1403/02/17	15,980	15,900	16,340	16,140	(0.92)	177	453K	7B
1403/02/16	16,570	16,000	16,650	16,290	(2.34)	525	2M	40B
1403/02/12	16,980	16,360	16,980	16,680	(1.13)	195	1M	20B
1403/02/11	17,220	16,660	17,220	16,870	(1.0)	222	672K	11B
1403/02/10	16,860	16,660	17,380	17,040	0.12	369	1M	21B
1403/02/09	17,120	16,920	17,270	17,020	(1.9)	311	1M	21B
1403/02/08	17,480	17,270	17,500	17,350	(0.34)	347	2M	26B
1403/02/05	17,690	17,110	17,840	17,410	(1.58)	375	2M	32B
1403/02/04	16,840	16,580	17,920	17,690	5.61	861	5M	90B
1403/02/03	16,760	16,050	16,890	16,750	(0.06)	190	610K	10B
1403/02/02	17,000	16,600	17,040	16,760	0.90	322	2M	37B
1403/02/01	16,210	16,030	16,790	16,610	4.40	560	3M	45B
1403/01/29	16,010	15,910	16,170	15,910	(1.0)	488	3M	41B
1403/01/28	16,070	16,070	16,070	16,070	(0.99)	111	1M	22B
1403/01/27	15,970	15,970	16,290	16,230	0.62	333	2M	27B
1403/01/26	15,990	15,990	15,990	16,130	(0.12)	28	87K	1B
1403/01/25	17,080	15,760	17,080	16,150	(4.55)	812	2M	34B
1403/01/21	16,630	16,600	17,150	16,920	0.48	413	2M	26B
1403/01/20	17,190	16,620	17,200	16,840	1.20	324	1M	22B
1403/01/19	16,500	16,280	16,990	16,640	(0.72)	605	2M	25B
1403/01/18	17,380	16,500	17,660	16,760	(3.01)	326	944K	16B
1403/01/15	17,970	17,020	17,970	17,280	(1.03)	617	2M	28B
1403/01/14	17,800	17,120	17,800	17,460	(2.95)	348	1M	21B
1403/01/11	18,090	17,650	18,290	17,990	(0.55)	216	703K	13B
1403/01/08	18,450	17,800	18,450	18,090	(0.88)	311	820K	15B
1403/01/07	18,580	18,000	18,590	18,250	(2.09)	441	861K	16B
1403/01/06	18,770	18,250	18,980	18,640	1.47	340	2M	32B
1403/01/05	18,290	17,840	18,770	18,370	2.45	345	1M	26B
1402/12/28	18,080	17,700	18,080	17,930	1.99	259	945K	17B
1402/12/27	17,430	17,400	17,980	17,580	1.09	163	675K	12B
1402/12/22	17,540	17,220	17,800	17,390	0.23	417	3M	49B
1402/12/21	17,530	17,060	17,600	17,350	0.52	465	2M	31B
1402/12/20	17,280	17,150	17,850	17,260	1.11	426	1M	24B
1402/12/19	17,300	16,700	17,540	17,070	(2.46)	769	3M	51B
1402/12/16	17,840	17,280	17,840	17,500	(2.23)	579	3M	49B
1402/12/15	18,360	17,380	18,960	17,900	(2.35)	690	2M	45B
1402/12/14	18,500	17,800	18,970	18,330	(3.37)	348	1M	22B
1402/12/13	18,400	18,400	19,430	18,970	4.46	451	2M	31B
1402/12/12	17,000	17,000	18,490	18,160	4.19	400	2M	31B
1402/12/09	17,340	16,910	17,770	17,430	3.01	347	1M	24B
1402/12/08	16,990	16,650	17,250	16,920	(1.23)	269	769K	13B
1402/12/07	17,230	16,900	17,420	17,130	(1.44)	303	695K	12B
1402/12/05	17,520	17,080	17,950	17,380	(1.64)	436	1M	18B
1402/12/02	17,800	17,470	18,000	17,670	0.28	329	714K	13B
1402/12/01	18,200	17,450	18,200	17,620	(1.45)	424	1M	21B
1402/11/30	18,150	17,760	18,150	17,880	0.56	227	726K	13B
1402/11/29	17,730	17,440	18,140	17,780	(0.56)	267	903K	16B
1402/11/28	17,990	17,630	18,200	17,880	(1.97)	270	921K	16B
1402/11/25	18,470	18,030	18,480	18,240	(1.25)	252	582K	11B
1402/11/24	18,650	18,200	18,650	18,470	(0.59)	191	457K	8B
1402/11/23	18,680	18,350	18,920	18,580	(0.69)	188	400K	7B
1402/11/21	18,520	18,510	18,950	18,710	0.65	226	982K	18B
1402/11/18	19,150	18,380	19,150	18,590	(0.27)	638	1M	24B
1402/11/17	18,560	18,480	18,750	18,640	(0.21)	269	792K	15B
1402/11/16	18,550	18,540	18,800	18,680	(0.16)	263	906K	17B
1402/11/15	18,720	18,570	19,220	18,710	1.14	260	796K	15B
1402/11/14	18,610	18,080	18,970	18,500	1.48	455	3M	46B
1402/11/11	18,400	18,020	18,400	18,230	(0.11)	394	1M	26B
1402/11/10	18,480	17,990	19,000	18,250	(2.2)	942	3M	46B
1402/11/09	19,270	18,300	19,270	18,660	0.16	256	1M	22B
1402/11/08	18,780	18,420	18,930	18,630	0.59	285	1M	27B
1402/11/07	18,880	18,390	18,880	18,520	(0.05)	397	1M	23B
1402/11/04	18,590	18,250	18,940	18,530	0.11	520	2M	40B
1402/11/03	20,180	18,310	20,180	18,510	(5.95)	934	4M	79B
1402/11/02	19,610	19,480	20,030	19,680	(1.11)	306	1M	23B
1402/11/01	20,000	19,700	20,100	19,900	(1.63)	343	1M	20B
1402/10/30	20,410	19,950	20,650	20,230	(1.56)	538	2M	40B
1402/10/27	20,550	20,410	20,690	20,550	(0.87)	427	2M	32B
1402/10/26	21,440	20,580	21,440	20,730	(1.99)	425	2M	33B
1402/10/25	21,370	20,670	21,590	21,150	(2.08)	387	1M	21B
1402/10/24	21,600	21,330	21,720	21,600	0.0	530	2M	34B
1402/10/23	21,600	21,250	21,780	21,600	0.51	329	2M	34B
1402/10/20	21,580	21,300	21,650	21,490	0.70	732	2M	43B
1402/10/19	21,690	21,100	21,690	21,340	(0.7)	284	682K	15B
1402/10/18	21,060	21,060	21,650	21,490	0.47	340	1M	24B
1402/10/17	21,150	21,150	21,890	21,390	1.18	427	1M	22B
1402/10/16	20,620	20,620	21,740	21,140	1.49	571	2M	50B
1402/10/13	21,500	20,410	21,500	20,830	(0.9)	612	2M	32B
1402/10/12	21,850	20,830	21,850	21,020	(0.33)	336	2M	32B
1402/10/11	21,480	20,930	21,480	21,090	(0.47)	827	1M	30B
1402/10/10	21,200	20,820	21,530	21,190	0.81	384	1M	28B
1402/10/09	20,810	20,710	21,240	21,020	0.72	484	2M	35B
1402/10/06	20,610	20,610	21,100	20,870	(0.67)	299	2M	34B
1402/10/05	21,380	20,860	21,380	21,010	(0.76)	301	1M	23B
1402/10/04	21,400	21,000	21,400	21,170	0.91	320	1M	25B
1402/10/03	20,690	20,690	21,340	20,980	(0.8)	598	3M	60B
1402/10/02	21,600	21,010	21,600	21,150	0.48	285	917K	19B
1402/09/25	21,970	20,800	21,970	21,050	(2.64)	1,399	5M	105B
1402/09/22	21,700	21,260	21,780	21,620	0.42	232	972K	21B
1402/09/21	21,500	21,300	21,840	21,530	0.09	298	968K	21B
1402/09/20	22,080	21,250	22,080	21,510	(0.05)	516	3M	69B
1402/09/19	21,160	21,110	22,000	21,520	(0.23)	789	3M	56B
1402/09/18	21,610	21,320	21,880	21,570	(1.69)	553	1M	27B
1402/09/15	22,390	21,610	22,390	21,940	(0.95)	406	2M	41B
1402/09/14	21,910	21,750	22,870	22,150	0.87	1,119	5M	110B
1402/09/13	21,610	21,610	22,360	21,960	0.69	538	2M	39B
1402/09/12	21,600	21,600	22,300	21,810	(1.58)	771	2M	46B
1402/09/11	22,200	21,960	22,390	22,160	0.64	642	3M	74B
1402/09/08	21,650	21,650	22,500	22,020	0.96	684	4M	80B
1402/09/07	21,500	21,410	22,190	21,810	0.65	539	2M	47B
1402/09/06	21,990	21,150	22,230	21,670	1.17	559	2M	46B
1402/09/05	21,830	21,100	21,910	21,420	(1.02)	763	3M	55B
1402/09/04	21,800	21,480	22,240	21,640	(0.51)	445	1M	26B
1402/09/01	22,400	21,600	22,400	21,750	(1.14)	495	1M	25B
1402/08/30	22,540	21,800	22,540	22,000	(0.54)	417	1M	27B
1402/08/29	21,750	21,750	22,590	22,120	(0.94)	309	1M	29B
1402/08/28	22,500	21,800	22,800	22,330	0.36	440	2M	35B
1402/08/27	21,800	21,400	22,700	22,250	4.12	504	1M	33B
1402/08/24	21,550	21,100	21,600	21,370	(0.84)	270	807K	17B
1402/08/23	21,850	21,370	21,850	21,550	(1.01)	252	1M	22B
1402/08/22	21,890	21,300	22,000	21,770	1.26	381	2M	34B
1402/08/21	21,910	21,160	21,910	21,500	0.47	277	1M	25B
1402/08/20	21,040	21,040	21,830	21,400	(0.88)	406	1M	28B
1402/08/17	22,290	21,130	22,290	21,590	(0.74)	359	1M	23B
1402/08/16	21,900	21,260	22,130	21,750	2.35	480	3M	59B
1402/08/15	21,140	20,730	21,540	21,250	0.81	196	926K	20B
1402/08/14	20,800	20,800	21,790	21,080	(0.33)	333	1M	30B
1402/08/13	20,610	20,610	21,490	21,150	5.12	259	836K	18B
1402/08/10	20,260	19,750	20,700	20,120	(4.69)	438	2M	31B
1402/08/09	22,050	20,180	22,050	21,110	(2.36)	362	1M	21B
1402/08/08	21,580	21,120	22,180	21,620	3.05	278	1M	31B
1402/08/07	19,650	19,650	21,630	20,980	1.84	292	1M	23B
1402/08/06	21,400	20,420	21,400	20,600	(6.15)	511	2M	49B
1402/08/03	21,500	21,220	22,450	21,950	(0.41)	187	401K	9B
1402/08/02	23,280	21,090	23,280	22,040	(2.74)	549	4M	80B
1402/08/01	23,420	22,200	23,420	22,660	(4.83)	506	4M	86B
1402/07/30	23,970	23,740	24,000	23,810	0.21	338	2M	42B
1402/07/29	23,940	23,300	23,940	23,760	2.59	313	1M	34B
1402/07/26	23,200	22,340	23,790	23,160	(1.36)	414	2M	45B
1402/07/25	23,880	23,340	23,880	23,480	0.13	520	3M	66B
1402/07/24	23,950	23,130	23,950	23,450	1.08	643	4M	100B
1402/07/23	22,500	22,500	23,700	23,200	0.52	368	1M	30B
1402/07/22	23,430	22,110	23,700	23,080	0.22	535	2M	52B
1402/07/19	23,200	22,900	23,770	23,030	1.50	292	1M	28B
1402/07/18	22,640	22,160	23,030	22,690	1.75	352	2M	55B
1402/07/17	21,560	21,560	22,800	22,300	0.81	413	2M	41B
1402/07/16	22,800	21,950	22,870	22,120	(6.27)	1,375	7M	144B
1402/07/15	24,300	22,910	24,550	23,600	(3.71)	854	3M	71B
1402/07/12	25,580	24,340	25,580	24,510	0.04	599	2M	56B
1402/07/10	24,960	24,310	24,960	24,500	0.37	361	2M	46B
1402/07/09	24,990	24,110	24,990	24,410	(1.25)	538	3M	81B
1402/07/08	25,350	24,200	25,420	24,720	(1.44)	914	6M	137B
1402/07/05	25,100	24,590	25,450	25,080	2.20	933	4M	98B
1402/07/04	23,280	23,200	25,070	24,540	4.20	973	5M	128B
1402/07/03	24,270	23,370	24,270	23,550	(1.55)	515	1M	34B
1402/07/01	24,390	23,450	24,530	23,920	(2.72)	1,243	4M	105B
1402/06/29	24,820	23,750	24,820	24,590	5.99	2,005	17M	423B
1402/06/22	22,380	22,000	23,500	23,200	3.62	1,058	6M	134B
1402/06/21	22,520	22,160	22,730	22,390	0.95	720	4M	98B
1402/06/20	21,100	21,100	22,430	22,180	3.79	641	3M	72B
1402/06/19	21,060	21,060	21,540	21,370	(0.23)	405	2M	33B
1402/06/18	21,700	21,080	22,190	21,420	(2.46)	476	2M	41B
1402/06/14	22,090	21,600	22,450	21,960	0.97	740	3M	68B
1402/06/13	21,350	21,350	22,220	21,750	0.65	604	2M	50B
1402/06/12	21,330	21,330	22,000	21,610	(1.1)	637	3M	75B
1402/06/11	22,400	21,320	22,540	21,850	(2.5)	773	3M	57B
1402/06/08	22,600	22,010	22,900	22,410	0.27	886	3M	59B
1402/06/07	20,900	20,900	22,410	22,350	4.68	1,813	16M	363B
1402/06/06	21,570	20,700	22,120	21,350	(1.02)	1,202	4M	80B
1402/06/05	21,620	21,050	22,130	21,570	2.23	784	3M	65B
1402/06/04	21,000	20,630	21,130	21,100	4.82	373	3M	64B
1402/06/01	19,600	19,600	20,610	20,130	2.55	529	2M	41B
1402/05/31	19,810	19,200	20,120	19,630	(0.81)	657	3M	58B
1402/05/30	19,770	19,450	20,380	19,790	0.25	521	2M	30B
1402/05/29	19,250	19,250	20,000	19,740	(1.15)	487	3M	54B
1402/05/28	20,610	19,850	20,630	19,970	(4.4)	875	4M	86B
1402/05/25	21,020	20,410	21,760	20,890	(2.29)	639	2M	32B
1402/05/24	21,270	20,900	21,940	21,380	(0.56)	578	2M	51B
1402/05/23	21,380	21,210	21,730	21,500	3.86	669	3M	74B
1402/05/22	19,620	19,620	21,150	20,700	2.73	690	3M	65B
1402/05/21	20,600	20,140	20,670	20,150	(4.95)	724	6M	114B
1402/05/18	21,310	20,840	21,980	21,200	(1.07)	1,057	3M	69B
1402/05/17	21,120	21,110	21,880	21,430	(2.24)	761	2M	54B
1402/05/16	21,550	21,230	22,670	21,920	0.55	1,221	4M	94B
1402/05/15	21,280	20,830	22,180	21,800	3.17	1,321	7M	147B
1402/05/14	20,320	20,320	21,210	21,130	4.60	494	4M	81B
1402/05/10	20,780	19,880	20,980	20,200	0.10	1,012	3M	70B
1402/05/09	20,000	19,500	20,780	20,180	1.05	589	2M	47B
1402/05/08	20,360	19,830	20,800	19,970	(4.31)	1,900	12M	235B
1402/05/07	20,200	19,390	21,020	20,870	4.25	1,122	8M	167B
1402/05/04	19,200	19,150	20,300	20,020	2.35	716	4M	78B
1402/05/03	18,900	18,810	19,640	19,560	4.54	1,323	10M	188B
1402/05/02	18,370	18,370	18,900	18,710	6.01	350	2M	31B
1402/04/27	19,980	19,500	20,270	20,150	4.35	743	3M	69B
1402/04/26	20,150	19,260	20,150	19,310	(4.74)	1,118	7M	129B
1402/04/25	21,400	20,200	21,400	20,270	(4.66)	1,264	8M	161B
1402/04/24	21,920	20,840	21,920	21,260	0.66	774	3M	65B
1402/04/21	21,600	20,650	21,800	21,120	(2.81)	1,235	5M	114B
1402/04/20	21,300	21,130	21,930	21,730	4.02	2,281	13M	289B
1402/04/19	21,260	20,650	21,490	20,890	(0.38)	745	3M	54B
1402/04/18	20,700	20,500	21,360	20,970	0.24	952	5M	104B
1402/04/17	21,200	20,610	21,450	20,920	(1.09)	963	4M	77B
1402/04/14	21,630	20,800	21,630	21,150	(1.58)	1,029	3M	63B
1402/04/13	21,870	21,170	21,870	21,490	(0.46)	1,069	4M	94B
1402/04/12	21,170	21,170	21,970	21,590	0.75	824	3M	54B
1402/04/11	20,530	20,520	21,570	21,430	4.28	1,311	7M	154B
1402/04/10	21,400	20,180	21,400	20,550	(3.25)	1,432	6M	125B
1402/04/07	21,220	20,730	21,900	21,240	0.71	955	3M	70B
1402/04/06	21,400	20,720	21,500	21,090	(0.61)	1,152	3M	66B
1402/04/05	21,200	20,960	22,000	21,220	(3.81)	3,056	13M	274B
1402/04/04	22,560	21,510	22,840	22,060	(2.56)	1,917	8M	186B
1402/04/03	23,170	22,560	23,820	22,640	(4.63)	1,553	6M	135B
1402/03/31	24,590	23,160	24,590	23,740	(0.92)	1,257	4M	102B
1402/03/30	23,230	23,230	24,470	23,960	0.13	725	2M	52B
1402/03/29	24,380	23,220	24,780	23,930	0.0	1,011	4M	90B
1402/03/28	23,910	23,810	24,650	23,930	(4.51)	1,461	6M	155B
1402/03/27	24,990	24,010	25,680	25,060	2.16	1,297	5M	116B
1402/03/24	23,780	23,780	24,950	24,530	1.24	1,374	8M	187B
1402/03/23	24,340	23,900	24,950	24,230	(0.53)	1,189	5M	127B
1402/03/22	24,580	23,400	24,680	24,360	3.62	2,253	11M	261B
1402/03/21	22,780	22,780	24,450	23,510	(1.84)	1,674	8M	196B
1402/03/20	24,100	23,890	24,790	23,950	(4.73)	247	1M	27B
1402/03/17	25,180	24,550	25,180	25,140	4.79	2,075	20M	505B
1402/03/16	23,220	22,950	24,090	23,990	4.53	1,366	9M	220B
1402/03/13	23,000	22,530	23,680	22,950	(1.84)	1,808	7M	166B
1402/03/10	23,820	23,020	24,500	23,380	(3.51)	1,588	6M	142B
1402/03/09	24,160	23,600	25,080	24,230	0.66	1,566	8M	194B
1402/03/08	23,730	23,590	24,740	24,070	(3.06)	2,921	13M	316B
1402/03/07	25,160	24,740	26,190	24,830	(4.65)	978	6M	139B
1402/03/06	26,100	25,500	26,700	26,040	1.09	3,290	15M	378B
1402/03/03	25,860	25,020	26,740	25,760	(1.34)	3,869	17M	426B
1402/03/02	25,800	25,400	26,140	26,110	4.86	3,697	45M	1T
1402/03/01	24,660	24,100	24,920	24,900	4.89	1,261	27M	665B
1402/02/31	23,760	22,630	23,760	23,740	4.90	3,877	43M	1T
1402/02/30	22,630	22,630	22,630	22,630	4.96	549	14M	320B
1402/02/27	20,800	20,570	21,600	21,560	4.76	865	6M	136B
1402/02/25	22,200	20,230	22,200	20,580	(3.33)	1,633	7M	134B
1402/02/24	20,950	20,940	22,640	21,290	(3.4)	2,707	13M	275B
1402/02/23	22,040	22,040	22,040	22,040	(4.96)	269	4M	79B
1402/02/20	23,220	22,870	24,400	23,190	(3.66)	853	4M	82B
1402/02/19	24,060	24,060	24,400	24,070	(4.94)	1,350	11M	271B
1402/02/18	24,730	24,730	24,730	25,320	(2.73)	106	388K	10B
1402/02/17	27,200	25,950	27,200	26,030	(4.69)	738	3M	85B
1402/02/16	27,460	26,740	27,470	27,310	4.36	3,294	14M	391B
1402/02/13	25,670	25,260	26,540	26,170	3.48	2,930	14M	365B
1402/02/12	25,010	24,920	25,670	25,290	1.08	2,281	11M	268B
1402/02/11	26,190	24,600	26,190	25,020	(2.53)	2,414	9M	221B
1402/02/10	25,490	25,090	26,130	25,670	2.52	1,874	8M	215B
1402/02/09	25,400	24,450	25,940	25,040	(1.8)	2,805	8M	204B
1402/02/06	26,200	24,990	26,400	25,500	(3.04)	3,073	12M	304B
1402/02/05	26,370	25,630	26,380	26,300	4.66	2,333	17M	448B
1402/02/04	24,120	23,750	25,300	25,130	4.27	2,642	22M	565B
1402/01/30	24,800	23,200	24,800	24,100	0.88	2,000	7M	169B
1402/01/29	23,190	22,910	23,970	23,890	4.64	1,863	14M	325B
1402/01/28	22,300	22,100	23,450	22,830	0.71	2,201	8M	188B
1402/01/27	23,440	22,270	23,550	22,670	(3.28)	4,214	14M	321B
1402/01/26	23,500	22,900	23,560	23,440	4.46	2,652	13M	308B
1402/01/22	21,550	21,550	22,570	22,440	4.37	2,074	12M	264B
1402/01/21	21,610	20,710	21,610	21,500	4.42	2,790	15M	319B
1402/01/20	20,390	20,140	21,150	20,590	1.03	2,126	9M	194B
1402/01/19	20,210	19,950	20,990	20,380	1.85	2,562	11M	230B
1402/01/16	19,990	19,310	20,190	20,010	0.70	1,241	5M	97B
1402/01/15	19,810	19,300	20,330	19,870	0.30	1,819	7M	138B
1402/01/14	19,360	19,120	20,180	19,810	0.0	2,024	9M	184B
1402/01/09	19,920	19,600	20,300	19,810	(0.8)	1,511	5M	97B
1402/01/08	19,460	19,460	20,430	19,970	2.62	1,127	4M	84B
1402/01/07	19,990	19,100	19,990	19,460	(0.31)	1,893	5M	105B
1402/01/06	19,540	19,100	19,540	19,520	4.89	2,279	13M	246B
1402/01/05	18,760	18,760	18,760	18,610	4.14	129	697K	13B
1401/12/24	17,560	17,500	18,140	17,870	1.59	797	3M	54B
1401/12/23	17,300	17,250	17,990	17,590	1.09	722	2M	35B
1401/12/22	17,940	17,080	17,940	17,400	(2.08)	527	914K	16B
1401/12/21	17,810	17,550	18,000	17,770	(2.74)	498	1M	26B
1401/12/20	18,250	18,000	18,640	18,270	2.12	1,197	3M	61B
1401/12/16	17,990	17,590	18,280	17,890	0.73	745	2M	43B
1401/12/15	17,640	17,450	18,100	17,760	(1.28)	530	2M	28B
1401/12/14	18,340	17,170	18,620	17,990	0.11	1,030	4M	72B
1401/12/13	17,500	17,300	18,200	17,970	2.39	651	2M	45B
1401/12/10	17,650	17,200	17,800	17,550	(1.24)	901	3M	48B
1401/12/09	18,120	17,400	18,260	17,770	(0.73)	1,226	5M	83B
1401/12/08	17,600	17,510	18,180	17,900	1.76	1,186	5M	89B
1401/12/07	18,500	17,080	18,500	17,590	(1.46)	1,489	6M	98B
1401/12/06	17,220	17,220	17,910	17,850	4.63	791	5M	81B
1401/12/03	17,200	16,800	17,420	17,060	(3.34)	510	2M	28B
1401/12/02	18,200	17,050	18,360	17,650	(0.62)	1,705	7M	122B
1401/12/01	17,490	17,200	17,890	17,760	4.23	680	3M	53B
1401/11/30	16,880	16,640	17,400	17,040	2.04	496	1M	20B
1401/11/26	17,350	16,300	17,350	16,700	(2.0)	771	2M	41B
1401/11/25	17,780	16,800	17,780	17,040	(3.07)	961	3M	48B
1401/11/24	17,940	17,400	18,070	17,580	0.51	570	2M	40B
1401/11/23	18,300	17,010	18,300	17,490	(2.18)	710	2M	32B
1401/11/19	18,780	17,600	18,780	17,880	(3.46)	1,469	5M	87B
1401/11/18	17,990	17,980	18,550	18,520	4.81	963	5M	92B
1401/11/17	17,810	17,500	18,380	17,670	(4.07)	860	3M	60B
1401/11/16	19,390	18,150	19,500	18,420	(3.56)	2,006	9M	169B
1401/11/12	19,250	18,860	19,670	19,100	(0.78)	1,024	3M	64B
1401/11/11	19,880	18,890	20,250	19,250	(3.17)	1,924	7M	130B
1401/11/10	20,000	19,730	21,750	19,880	(4.24)	1,902	15M	289B
1401/11/09	20,780	20,760	21,000	20,760	(4.99)	645	6M	124B
1401/11/08	22,910	21,780	23,510	21,850	(4.67)	1,279	11M	244B
1401/11/05	24,410	22,230	24,410	22,920	(2.05)	3,968	21M	482B
1401/11/04	23,400	23,400	23,400	23,400	4.98	613	8M	183B
1401/11/03	22,310	21,510	22,310	22,290	4.89	2,341	28M	615B
1401/11/02	21,290	20,520	21,290	21,250	4.78	3,073	23M	490B
1401/11/01	19,950	19,950	20,290	20,280	4.91	1,735	14M	280B
1401/10/28	18,950	18,580	19,840	19,330	2.06	1,805	6M	113B
1401/10/27	19,520	18,410	19,520	18,940	(0.68)	1,505	4M	79B
1401/10/26	19,090	18,700	19,500	19,070	2.53	1,218	4M	76B
1401/10/24	18,250	17,710	18,950	18,600	1.14	960	4M	65B
1401/10/21	19,140	18,070	19,140	18,390	(3.26)	1,197	4M	76B
1401/10/20	19,200	18,540	19,770	19,010	(1.86)	1,555	5M	92B
1401/10/19	19,870	19,200	19,870	19,370	(1.32)	1,163	5M	89B
1401/10/18	19,750	19,120	20,100	19,630	(0.51)	1,598	6M	118B
1401/10/17	19,190	18,850	19,840	19,730	4.39	1,676	10M	191B
1401/10/14	19,170	18,700	19,600	18,900	(3.96)	973	4M	67B
1401/10/13	19,600	19,220	20,180	19,680	1.03	1,108	4M	84B
1401/10/12	19,100	19,100	20,000	19,480	0.15	1,416	6M	109B
1401/10/11	19,290	18,820	19,920	19,450	2.48	1,639	6M	114B
1401/10/10	18,880	18,250	19,390	18,980	1.61	1,397	5M	99B
1401/10/07	18,820	18,430	19,300	18,680	(0.74)	1,641	6M	106B
1401/10/05	19,000	18,400	19,100	18,820	0.05	825	3M	65B
1401/10/04	18,630	18,530	19,170	18,810	1.51	986	4M	72B
1401/10/03	18,890	18,200	19,090	18,530	0.32	945	3M	58B
1401/09/30	18,410	18,170	18,800	18,470	(0.48)	814	3M	54B
1401/09/29	18,780	18,050	18,930	18,560	1.70	1,624	5M	89B
1401/09/28	17,670	17,240	18,330	18,250	4.52	1,962	9M	173B
1401/09/27	17,510	17,250	17,890	17,460	1.69	655	2M	34B
1401/09/26	17,540	16,960	17,570	17,170	(2.05)	834	2M	36B
1401/09/23	18,090	17,220	18,090	17,530	(0.57)	722	2M	33B
1401/09/22	17,540	17,120	18,100	17,630	1.56	967	3M	61B
1401/09/21	17,490	17,160	17,500	17,360	0.81	360	1M	23B
1401/09/20	17,540	17,040	17,830	17,220	(3.96)	826	2M	38B
1401/09/19	18,660	16,910	18,660	17,930	0.84	1,278	5M	94B
1401/09/14	18,200	17,420	18,500	17,780	(1.28)	329	812K	14B
1401/09/13	18,210	17,500	18,210	18,010	1.58	447	1M	22B
1401/09/12	18,530	17,380	18,530	17,730	(1.83)	332	952K	17B
1401/09/09	18,500	17,730	18,550	18,060	(1.74)	307	716K	13B
1401/09/08	18,840	17,900	18,840	18,380	0.38	216	386K	7B
1401/09/07	18,930	17,850	18,930	18,310	(2.03)	317	609K	11B
1401/09/06	18,900	18,500	18,900	18,690	(2.3)	207	735K	14B
1401/09/05	19,890	18,700	19,890	19,130	0.95	231	1M	21B
1401/08/25	18,950	18,810	19,200	18,950	(4.24)	334	903K	17B
1401/08/24	19,500	19,190	20,490	19,790	0.92	283	1M	21B
1401/08/23	19,750	19,100	19,750	19,610	(0.71)	83	194K	4B
1401/08/22	19,890	19,370	19,890	19,750	(0.25)	130	198K	4B
1401/08/21	19,800	19,300	20,250	19,800	(2.32)	265	439K	9B
1401/08/18	21,400	19,890	21,420	20,270	(3.15)	457	2M	33B
1401/08/17	21,420	19,760	21,420	20,930	1.95	361	2M	31B
1401/08/16	20,500	20,230	20,640	20,530	3.53	362	2M	31B
1401/08/15	19,640	19,250	19,990	19,830	2.75	313	1M	22B
1401/08/14	19,200	18,900	19,390	19,300	2.99	247	1M	27B
1401/08/11	19,050	18,500	19,050	18,740	(3.15)	219	610K	11B
1401/08/10	19,700	19,000	19,800	19,350	(1.23)	174	393K	8B
1401/08/09	19,100	19,100	19,760	19,590	(1.71)	213	345K	7B
1401/08/08	20,290	19,400	20,950	19,930	(2.4)	223	722K	14B
1401/08/07	20,150	19,150	20,990	20,420	1.85	247	960K	20B
1401/08/04	19,240	19,240	20,500	20,050	1.67	341	1M	28B
1401/08/03	20,580	19,070	20,750	19,720	(1.74)	308	641K	13B
1401/08/02	19,370	19,350	20,850	20,070	(1.42)	640	3M	55B
1401/08/01	20,340	19,360	20,340	20,360	(0.44)	73	80K	2B
1401/07/27	20,000	19,710	20,500	20,450	(0.68)	116	155K	3B
1401/07/26	21,170	20,000	21,360	20,590	(0.24)	112	209K	4B
1401/07/25	21,590	20,040	21,590	20,640	0.34	116	468K	10B
1401/07/20	20,410	19,530	21,400	20,570	0.44	221	901K	19B
1401/07/19	20,370	19,870	20,650	20,480	4.12	207	923K	19B
1401/07/18	19,420	19,410	19,970	19,670	1.34	215	676K	13B
1401/07/17	19,110	19,110	20,600	19,410	(3.48)	235	679K	13B
1401/07/16	19,330	19,330	19,330	20,110	(1.13)	58	171K	3B
1401/07/12	19,690	19,690	19,690	20,340	(1.83)	55	261K	5B
1401/07/11	19,950	19,950	19,950	20,720	(1.33)	71	190K	4B
1401/07/10	20,800	20,690	21,650	21,000	(3.54)	78	502K	10B
1401/07/09	21,220	20,940	21,220	21,770	(1.23)	128	174K	4B
1401/07/06	21,220	21,220	21,980	22,040	(0.72)	152	189K	4B
1401/07/04	21,860	21,430	22,470	22,200	1.46	139	678K	15B
1401/07/02	22,100	21,010	22,100	21,880	(1.04)	122	160K	3B
1401/06/30	21,650	21,310	22,000	22,110	(0.36)	91	105K	2B
1401/06/29	22,480	21,420	22,480	22,190	1.70	183	714K	16B
1401/06/28	22,680	21,280	22,680	21,820	(2.59)	179	4M	85B
1401/06/27	21,500	21,500	22,680	22,400	0.18	125	495K	11B
1401/06/23	22,860	21,750	22,860	22,360	(2.1)	227	364K	8B
1401/06/22	23,660	22,290	23,660	22,840	(0.91)	402	1M	25B
1401/06/21	23,180	22,090	23,400	23,050	3.32	330	1M	34B
1401/06/20	21,940	20,930	22,660	22,310	3.05	306	887K	20B
1401/06/19	21,970	21,000	21,990	21,650	(0.23)	236	1M	22B
1401/06/16	21,800	21,140	21,950	21,700	2.50	278	943K	20B
1401/06/15	21,750	20,530	22,040	21,170	(2.04)	338	557K	12B
1401/06/14	22,400	21,330	22,420	21,610	(3.74)	368	630K	14B
1401/06/13	21,770	21,770	22,460	22,450	(0.22)	97	87K	2B
1401/06/12	22,450	21,520	23,000	22,500	1.08	159	611K	14B
1401/06/09	22,970	21,500	22,970	22,260	0.41	214	349K	8B
1401/06/08	22,140	21,650	22,550	22,170	1.28	201	690K	15B
1401/06/07	21,450	21,450	22,180	21,890	(1.71)	256	450K	10B
1401/06/06	21,400	21,400	22,500	22,270	(1.02)	156	262K	6B
1401/06/05	22,380	21,500	22,900	22,500	0.54	240	579K	13B
1401/06/02	21,720	21,720	23,020	22,380	0.77	271	632K	14B
1401/06/01	22,310	21,670	22,800	22,210	(0.27)	251	401K	9B
1401/05/31	21,100	20,810	22,970	22,270	1.74	476	2M	36B
1401/05/30	21,830	21,720	23,120	21,890	(4.24)	444	1M	26B
1401/05/29	24,400	22,850	24,400	22,860	(4.95)	384	1M	24B
1401/05/26	24,300	23,700	24,300	24,050	3.53	321	805K	19B
1401/05/25	22,590	21,780	23,660	23,230	3.06	450	2M	46B
1401/05/24	23,000	21,460	23,000	22,540	2.41	437	897K	20B
1401/05/23	22,200	21,000	22,220	22,010	3.97	326	857K	19B
1401/05/22	21,100	21,010	21,210	21,170	4.80	412	1M	24B
1401/05/19	19,900	19,060	20,600	20,200	0.90	365	1M	26B
1401/05/18	20,490	19,040	20,490	20,020	1.78	233	886K	18B
1401/05/15	20,040	19,560	20,050	19,670	2.93	136	537K	11B
1401/05/12	19,450	19,020	19,500	19,110	2.36	140	525K	10B
1401/05/11	18,550	18,340	19,000	18,670	2.81	220	573K	11B
1401/05/10	18,660	18,000	18,660	18,160	2.14	200	496K	9B
1401/05/09	18,580	17,200	18,590	17,780	(1.6)	203	438K	8B
1401/05/08	17,900	17,650	18,610	18,070	1.06	158	529K	10B
1401/05/05	18,300	16,870	18,300	17,880	0.85	173	347K	6B
1401/05/04	17,650	17,650	18,280	17,730	(4.52)	186	897K	16B
1401/04/25	18,680	18,670	19,000	18,690	(4.89)	374	1M	26B
1401/04/22	20,030	19,190	20,430	19,650	(2.72)	481	1M	21B
1401/04/21	20,900	20,030	21,320	20,200	(4.17)	357	828K	17B
1401/04/20	21,490	20,250	21,500	21,080	2.63	382	1M	24B
1401/04/18	20,400	19,600	20,990	20,540	0.0	283	585K	12B
1401/04/15	21,190	20,160	21,190	20,540	(3.2)	394	651K	13B
1401/04/14	21,680	20,540	22,570	21,220	(1.76)	755	2M	36B
1401/04/13	21,290	21,150	21,700	21,600	4.50	727	2M	42B
1401/04/12	20,700	20,370	20,900	20,670	3.82	513	1M	23B
1401/04/11	20,200	19,010	20,400	19,910	0.50	436	1M	27B
1401/04/08	20,720	19,710	20,720	19,810	(4.48)	872	3M	64B
1401/04/07	21,200	19,800	21,300	20,740	2.22	1,114	3M	61B
1401/04/06	19,760	19,530	20,460	20,290	4.10	666	3M	52B
1401/04/05	20,000	19,100	20,040	19,490	2.10	457	1M	22B
1401/04/04	18,770	18,770	19,160	19,090	4.60	596	3M	51B
1401/04/01	18,750	18,040	18,760	18,250	1.67	405	2M	29B
1401/03/31	17,800	17,300	18,400	17,950	1.87	494	1M	25B
1401/03/30	17,500	17,300	18,920	17,620	(3.24)	943	3M	49B
1401/03/29	18,730	17,700	19,300	18,210	(1.51)	1,194	3M	54B
1401/03/28	18,300	17,730	18,530	18,490	4.76	571	4M	67B
1401/03/25	17,200	17,200	17,720	17,650	4.56	752	3M	53B
1401/03/24	16,460	15,850	17,070	16,880	3.81	742	3M	53B
1401/03/23	17,000	16,000	17,300	16,260	(3.44)	1,004	4M	66B
1401/03/22	17,500	16,500	17,860	16,840	(1.17)	712	2M	39B
1401/03/21	17,000	16,610	17,130	17,040	4.41	871	3M	52B
1401/03/18	15,140	15,140	16,440	16,320	4.21	434	2M	38B
1401/03/17	15,450	15,450	16,260	15,660	(3.69)	794	4M	59B
1401/03/16	16,260	16,260	16,600	16,260	(4.97)	418	2M	36B
1401/03/11	18,020	16,320	18,020	17,110	(0.35)	1,635	9M	156B
1401/03/10	17,170	17,170	17,170	17,170	4.95	142	1M	21B
1401/03/09	16,360	16,360	16,360	16,360	4.94	230	1M	22B
1401/03/08	15,340	15,120	15,640	15,590	4.63	269	2M	28B
1401/03/07	14,910	14,360	14,910	14,900	4.93	702	6M	82B
1401/03/04	14,200	14,200	14,200	14,200	4.95	147	1M	18B
1401/01/29	77,890	72,530	77,890	73,640	(3.54)	1,237	803K	59B
1401/01/28	75,700	74,900	78,000	76,340	(2.32)	951	1M	76B
1401/01/27	80,000	76,630	81,500	78,150	(3.11)	1,450	906K	71B
1401/01/24	81,460	77,600	81,460	80,660	3.96	824	737K	59B
1401/01/23	77,600	73,930	77,600	77,590	4.98	597	473K	37B
1401/01/22	74,630	74,360	74,630	73,910	3.98	267	183K	14B
1401/01/21	71,080	71,070	71,080	71,080	4.99	235	231K	16B
1401/01/20	68,600	67,100	68,750	67,700	3.39	225	160K	11B
1401/01/17	66,790	64,550	67,830	65,480	1.36	235	144K	10B
1401/01/16	64,990	64,100	65,580	64,600	0.12	91	27K	2B
1401/01/15	65,200	64,400	66,860	64,520	0.36	163	58K	4B
1401/01/14	64,600	63,500	65,500	64,290	0.16	167	53K	3B
1401/01/10	63,010	63,000	65,850	64,190	0.05	87	31K	2B
1401/01/09	64,520	63,010	64,600	64,160	(0.11)	105	49K	3B
1401/01/08	64,400	63,220	65,720	64,230	0.66	188	88K	6B
1401/01/07	64,000	61,570	65,390	63,810	(1.47)	178	120K	8B
1401/01/06	66,000	63,860	66,000	64,760	(0.18)	72	50K	3B
1400/12/28	65,650	65,000	66,930	64,880	0.34	128	47K	3B
1400/12/25	64,400	63,820	65,980	64,660	1.43	187	128K	8B
1400/12/24	62,900	61,070	65,490	63,750	(0.78)	204	102K	6B
1400/12/23	67,670	61,300	67,670	64,250	(0.42)	51	24K	1B
1400/12/18	63,810	63,250	65,950	64,520	(0.15)	100	82K	5B
1400/12/17	65,370	63,060	66,300	64,620	0.50	164	54K	4B
1400/12/16	63,020	63,020	65,160	64,300	(0.11)	99	33K	2B
1400/12/15	65,500	63,010	65,500	64,370	(0.11)	144	42K	3B
1400/12/14	62,200	62,200	66,720	64,440	0.45	121	60K	4B
1400/12/11	66,740	62,000	66,740	64,150	(0.31)	98	41K	3B
1400/12/09	64,170	64,000	66,500	64,350	0.28	137	51K	3B
1400/12/08	62,200	62,200	64,260	64,170	(0.14)	81	35K	2B
1400/12/07	65,300	62,200	65,300	64,260	(0.66)	100	47K	3B
1400/12/04	65,000	62,800	65,000	64,690	(0.57)	151	77K	5B
1400/12/03	65,790	63,000	65,790	65,060	(1.27)	133	77K	5B
1400/12/02	65,500	64,650	66,800	65,900	(0.24)	178	121K	8B
1400/12/01	65,000	63,500	66,100	66,060	(0.38)	80	25K	2B
1400/11/30	64,990	64,400	67,100	66,310	(1.19)	113	77K	5B
1400/11/27	65,000	64,200	68,000	67,110	(0.31)	74	22K	1B
1400/11/25	70,390	65,280	70,390	67,320	0.0	67	22K	2B
1400/11/24	67,590	65,200	67,600	67,320	(0.18)	85	21K	1B
1400/11/23	66,270	63,540	69,000	67,440	1.77	281	268K	18B
1400/11/20	64,050	64,050	65,990	66,270	(0.73)	136	52K	3B
1400/11/19	64,200	64,200	67,900	66,760	(0.06)	74	27K	2B
1400/11/18	66,000	64,130	66,640	66,800	(1.04)	139	55K	4B
1400/11/17	68,490	65,000	68,490	67,500	(0.44)	128	50K	3B
1400/11/16	64,800	64,800	68,800	67,800	(0.4)	128	54K	4B
1400/11/13	66,040	66,000	68,990	68,070	(0.54)	107	42K	3B
1400/11/12	70,790	66,010	70,790	68,440	(0.04)	146	78K	5B
1400/11/11	66,800	64,280	70,000	68,470	1.33	319	142K	10B
1400/11/10	68,860	65,000	69,300	67,570	(0.25)	150	101K	7B
1400/11/09	68,270	65,600	68,320	67,740	(0.78)	252	128K	9B
1400/11/06	68,600	65,170	69,900	68,270	(0.48)	133	52K	3B
1400/11/05	65,920	65,880	68,500	68,600	(1.07)	80	45K	3B
1400/11/04	68,390	66,360	70,910	69,340	(0.73)	128	68K	5B
1400/11/03	67,020	67,020	69,770	69,850	(0.98)	105	48K	3B
1400/11/02	71,000	67,510	71,000	70,540	(0.72)	86	37K	3B
1400/10/29	69,900	68,020	72,000	71,050	(0.28)	91	72K	5B
1400/10/28	72,500	68,210	72,500	71,250	(0.75)	94	35K	2B
1400/10/27	73,500	69,700	73,500	71,790	(0.21)	115	136K	10B
1400/10/26	68,710	68,600	74,400	71,940	(0.33)	185	114K	8B
1400/10/25	73,500	69,180	73,500	72,180	0.43	288	231K	17B
1400/10/22	69,250	69,010	74,200	71,870	1.70	716	544K	39B
1400/10/21	70,150	68,080	70,740	70,670	4.88	220	240K	17B
1400/10/20	67,000	67,000	67,500	67,380	4.81	172	280K	19B
1400/10/19	63,210	62,100	67,100	64,290	(1.64)	558	561K	36B
1400/10/18	63,580	63,570	67,650	65,360	(0.37)	287	107K	7B
1400/10/15	65,390	65,110	67,000	65,600	(4.28)	527	207K	14B
1400/10/14	69,530	66,550	70,790	68,530	0.87	561	225K	15B
1400/10/13	64,590	62,900	69,520	67,940	2.61	1,125	615K	42B
1400/10/12	64,660	64,600	67,970	66,210	(2.6)	167	123K	8B
1400/10/11	69,670	66,040	69,670	67,980	(2.2)	153	104K	7B
1400/10/08	70,000	68,210	71,000	69,510	(0.54)	132	94K	6B
1400/10/07	71,000	68,820	71,500	69,890	(0.17)	193	77K	5B
1400/10/06	67,860	67,860	71,400	70,010	0.95	300	214K	15B
1400/10/05	70,000	66,170	71,290	69,350	(0.14)	103	41K	3B
1400/10/04	72,850	67,510	72,850	69,450	0.06	173	105K	7B
1400/10/01	71,700	68,670	71,700	69,410	1.15	166	107K	7B
1400/09/30	72,860	65,970	72,860	68,620	(1.18)	635	648K	44B
1400/09/29	67,200	67,200	70,650	69,440	(1.68)	172	120K	8B
1400/09/28	72,270	68,660	72,270	70,630	(2.27)	121	110K	8B
1400/09/27	73,800	70,760	73,800	72,270	0.15	153	55K	4B
1400/09/24	76,000	69,510	76,000	72,160	(0.67)	116	72K	5B
1400/09/23	76,470	69,760	76,470	72,650	(1.05)	159	66K	5B
1400/09/22	74,320	70,770	74,330	73,420	(1.44)	122	70K	5B
1400/09/21	76,800	71,450	76,800	74,490	(0.13)	91	30K	2B
1400/09/20	77,390	72,160	77,390	74,590	0.85	231	110K	8B
1400/09/17	74,990	72,000	75,200	73,960	1.05	220	104K	8B
1400/09/16	69,750	69,750	75,750	73,190	(0.26)	176	60K	4B
1400/09/15	74,410	71,390	75,390	73,380	0.30	344	131K	10B
1400/09/14	72,400	72,400	75,000	73,160	1.12	265	90K	7B
1400/09/13	69,500	69,500	76,500	72,350	(0.73)	204	85K	6B
1400/09/10	74,990	70,000	74,990	72,880	1.45	386	172K	13B
1400/09/09	70,460	66,960	73,980	71,840	1.96	886	412K	30B
1400/09/08	76,990	70,180	76,990	70,460	(4.62)	295	216K	15B
1400/09/07	74,450	73,450	74,990	73,870	(4.45)	215	167K	12B
1400/09/06	82,980	76,450	83,350	77,310	(3.93)	223	164K	13B
1400/09/03	78,510	77,490	83,480	80,470	(1.34)	475	209K	17B
1400/09/02	82,200	78,600	82,200	81,560	(0.49)	129	30K	2B
1400/09/01	78,310	78,310	86,000	81,960	(0.19)	307	140K	11B
1400/08/30	84,000	79,610	84,000	82,120	(1.96)	287	106K	9B
1400/08/29	85,550	81,290	85,550	83,760	(2.1)	258	98K	8B
1400/08/26	86,850	85,500	86,850	85,560	0.05	273	320K	27B
1400/08/25	85,210	84,660	86,840	85,520	1.03	399	176K	15B
1400/08/24	82,530	82,530	85,970	84,650	3.38	752	499K	42B
1400/08/23	81,560	81,560	84,270	81,880	(4.62)	648	436K	36B
1400/08/22	82,850	82,850	82,850	85,850	(1.56)	74	54K	4B
1400/08/19	92,000	85,500	92,000	87,210	(3.09)	1,053	623K	54B
1400/08/18	92,510	87,780	92,510	89,990	2.13	565	453K	41B
1400/08/15	85,900	85,900	88,660	88,110	4.35	527	338K	30B
1400/08/12	84,500	82,260	84,560	84,440	4.84	383	570K	48B
1400/08/11	80,670	73,910	80,680	80,540	4.82	369	429K	35B
1400/08/10	73,930	73,930	79,200	76,840	(1.21)	338	200K	15B
1400/08/09	79,400	74,920	79,400	77,780	(1.37)	172	77K	6B
1400/08/08	80,490	73,230	80,490	78,860	2.32	476	287K	23B
1400/08/05	76,850	70,500	77,920	77,070	3.85	465	505K	39B
1400/08/04	72,900	72,780	76,100	74,210	(3.13)	377	146K	11B
1400/08/03	75,200	75,100	79,040	76,610	(3.09)	194	124K	9B
1400/08/01	81,940	77,850	82,980	79,050	(3.53)	406	301K	24B
1400/07/28	84,490	78,630	84,490	81,940	1.40	672	611K	50B
1400/07/27	80,890	77,550	80,910	80,810	4.87	206	234K	19B
1400/07/26	75,440	75,100	77,770	77,060	4.04	559	478K	37B
1400/07/25	75,500	73,530	79,900	74,070	(4.29)	506	656K	49B
1400/07/24	82,110	75,250	82,110	77,390	(1.61)	419	273K	21B
1400/07/21	83,830	76,460	83,830	78,660	(2.25)	365	136K	11B
1400/07/20	79,540	79,350	82,440	80,470	1.40	448	244K	20B
1400/07/19	79,200	76,520	80,280	79,360	3.79	488	326K	26B
1400/07/18	73,410	72,970	79,490	76,460	(0.46)	667	512K	39B
1400/07/17	76,210	75,380	81,210	76,810	(3.19)	248	139K	11B
1400/07/14	83,000	77,970	83,000	79,340	(3.33)	684	561K	45B
1400/07/12	79,600	79,600	83,500	82,070	1.37	526	486K	40B
1400/07/11	78,000	78,000	82,900	80,960	(0.23)	633	630K	51B
1400/07/10	85,500	79,100	85,500	81,150	(2.53)	1,022	878K	71B
1400/07/07	84,930	77,040	85,140	83,260	2.68	1,222	868K	72B
1400/07/06	76,010	76,010	81,240	81,090	4.79	1,013	965K	78B
1400/07/04	80,800	76,840	80,800	77,380	(4.33)	1,126	1M	111B
1400/07/03	80,880	80,880	80,880	80,880	(4.99)	219	190K	15B
1400/06/31	84,560	84,180	91,000	85,130	(3.93)	1,097	1M	96B
1400/06/30	92,640	83,820	92,640	88,610	0.43	2,856	3M	239B
1400/06/29	89,700	89,700	89,700	88,230	3.28	77	126K	11B
1400/06/28	85,500	82,340	85,530	85,430	4.87	278	267K	23B
1400/06/27	80,500	75,010	81,860	81,460	4.48	1,053	2M	123B
1400/06/24	77,900	74,350	80,900	77,970	0.15	932	626K	49B
1400/06/23	82,000	75,240	82,000	77,850	(1.69)	1,288	1M	86B
1400/06/22	76,880	76,880	82,500	79,190	(2.14)	1,151	1M	94B
1400/06/21	86,390	78,240	86,400	80,920	(1.74)	1,544	2M	148B
1400/06/20	81,000	80,000	83,850	82,350	3.12	1,258	1M	84B
1400/06/17	80,800	73,120	80,800	79,860	3.77	1,507	2M	134B
1400/06/16	76,040	75,050	77,180	76,960	4.69	185	247K	19B
1400/06/15	73,520	71,560	73,520	73,510	4.98	357	397K	29B
1400/06/14	69,000	67,510	70,310	70,020	4.55	386	406K	28B
1400/06/13	68,020	63,060	68,020	66,970	3.36	1,145	2M	122B
1400/06/10	65,760	65,760	65,760	64,790	3.45	77	194K	13B
1400/06/09	60,900	60,900	62,960	62,630	4.44	408	424K	27B
1400/06/08	60,330	57,460	60,330	59,970	4.37	1,395	2M	99B
1400/06/07	57,460	57,460	57,460	57,460	4.99	206	558K	32B
1400/06/06	55,000	51,700	56,030	54,730	2.55	1,013	1M	58B
1400/06/03	52,660	52,650	53,820	53,370	4.12	280	260K	14B
1400/06/02	50,990	48,820	52,660	51,260	2.19	619	571K	29B
1400/06/01	51,990	49,100	51,990	50,160	0.36	447	431K	22B
1400/05/31	51,240	48,500	51,250	49,980	1.11	438	380K	19B
1400/05/24	49,070	47,880	51,000	49,430	(1.47)	487	504K	25B
1400/05/23	52,000	48,990	52,100	50,170	(1.24)	400	479K	24B
1400/05/20	49,970	49,500	52,070	50,800	(0.59)	496	358K	18B
1400/05/19	53,100	50,000	53,100	51,100	0.14	533	406K	21B
1400/05/18	49,910	49,910	53,200	51,030	(2.86)	665	586K	30B
1400/05/17	55,220	52,450	55,990	52,530	(4.85)	562	491K	26B
1400/05/16	55,710	52,500	55,740	55,210	3.99	680	614K	34B
1400/05/13	51,080	50,980	53,510	53,090	4.16	749	911K	48B
1400/05/12	51,130	50,260	53,990	50,970	(3.65)	496	473K	24B
1400/05/11	52,140	52,140	55,740	52,900	(3.61)	1,215	1M	61B
1400/05/10	52,420	52,420	52,420	54,880	(0.53)	32	27K	1B
1400/05/09	55,060	55,060	55,340	55,170	(4.8)	101	249K	14B
1400/05/06	58,740	55,960	58,740	57,950	3.57	1,346	2M	111B
1400/05/05	56,290	56,290	56,290	55,950	4.36	158	256K	14B
1400/05/04	53,610	53,610	53,610	53,610	4.99	164	313K	17B
1400/04/28	47,470	47,470	52,270	51,060	2.55	1,048	1M	56B
1400/04/27	49,650	49,650	51,310	49,790	(9.74)	1,439	3M	160B
1400/04/26	52,410	52,410	52,410	55,160	0.0	1	200	10M
1400/04/22	52,600	52,600	52,600	55,160	(0.36)	3	20K	1B
1400/04/21	52,600	52,600	52,600	55,360	0.0	3	291	15M
1400/04/20	52,630	52,630	52,630	55,360	(0.07)	4	4K	215M
1400/04/16	50,760	50,760	50,760	55,400	(1.77)	62	47K	2B
1400/04/15	53,590	53,590	53,590	56,400	(0.02)	6	863	46M
1400/04/13	53,600	53,600	53,600	56,410	(0.02)	3	695	37M
1400/04/12	53,670	53,670	53,670	56,420	(0.12)	3	6K	344M
1400/04/09	53,680	53,680	53,680	56,490	(0.02)	3	1K	67M
1400/04/08	53,700	53,700	53,700	56,500	(0.04)	5	2K	86M
1400/04/07	53,930	53,930	53,930	56,520	(0.42)	11	22K	1B
1400/04/06	54,760	54,760	54,760	56,760	(1.53)	23	78K	4B
1400/03/29	57,050	57,050	57,050	58,850	(2.0)	10	100K	6B
1400/03/25	54,110	54,110	54,110	60,050	(0.12)	12	3K	162M
1400/03/23	57,120	57,120	57,120	60,120	0.0	1	160	9M
1400/03/18	57,120	57,120	57,120	60,120	0.0	2	265	15M
1400/03/08	57,170	57,170	57,170	60,120	(0.08)	1	4K	229M
1400/03/05	57,170	57,170	57,170	60,170	0.0	1	174	10M
1400/03/04	57,170	57,170	57,170	60,170	0.0	1	348	20M
1400/03/03	57,170	57,170	57,170	60,170	0.0	1	100	6M
1400/03/01	57,170	57,170	57,170	60,170	0.0	1	153	9M
1400/02/28	57,170	57,170	57,170	60,170	0.0	1	100	6M
1400/02/27	57,310	57,310	57,310	60,170	(0.25)	5	12K	695M
1400/02/22	58,520	58,520	58,520	60,320	0.0	1	433	25M
1400/02/12	58,520	58,520	58,520	60,320	0.0	1	170	10M
1400/02/08	58,520	58,520	58,520	60,320	0.0	1	2K	100M
1400/02/07	58,520	58,520	58,520	60,320	0.0	2	588	34M
1400/02/06	58,520	58,520	58,520	60,320	0.0	3	835	49M
1400/02/01	58,520	58,520	58,520	60,320	0.0	1	434	25M
1400/01/31	59,120	59,120	59,120	60,320	0.0	1	86	5M
1400/01/25	59,120	59,120	59,120	60,320	0.0	2	330	20M
1400/01/24	59,130	59,130	59,130	60,320	(0.02)	3	10K	563M
1400/01/23	59,130	59,130	59,130	60,330	0.0	2	282	17M
1400/01/22	59,130	59,130	59,130	60,330	0.0	1	100	6M
1400/01/18	59,130	59,130	59,130	60,330	0.0	1	132	8M
1400/01/17	59,180	59,180	59,180	60,330	(0.08)	16	33K	2B
1400/01/16	59,180	59,180	59,180	60,380	0.0	1	122	7M
1400/01/14	59,210	59,210	59,210	60,380	(0.05)	4	20K	1B
1400/01/11	59,240	59,240	59,240	60,410	(0.05)	5	20K	1B
1400/01/10	59,240	59,240	59,240	60,440	0.0	5	634	38M
1400/01/08	59,270	59,270	59,270	60,440	(0.05)	4	21K	1B
1400/01/07	59,270	59,270	59,270	60,470	0.0	11	2K	90M
1399/12/27	59,290	59,290	59,290	60,470	(0.05)	9	21K	1B
1399/12/26	59,330	59,330	59,330	60,500	(0.07)	13	25K	1B
1399/12/25	59,360	59,360	59,360	60,540	(0.05)	8	20K	1B
1399/12/24	59,390	59,390	59,390	60,570	(0.05)	8	21K	1B
1399/12/23	59,420	59,420	59,420	60,600	(0.05)	18	23K	1B
1399/12/20	59,460	59,460	59,460	60,630	(0.07)	7	29K	2B
1399/12/19	59,700	59,690	60,200	60,670	(0.38)	170	158K	9B
1399/12/18	60,510	60,510	63,000	60,900	(1.36)	1,496	2M	92B
1399/12/17	60,520	60,520	60,520	61,740	(0.02)	8	4K	271M
1399/12/16	60,560	60,560	60,560	61,750	(0.06)	13	27K	2B
1399/12/13	60,590	60,590	60,590	61,790	(0.05)	14	21K	1B
1399/12/12	60,600	60,600	60,600	61,820	(0.02)	15	8K	466M
1399/12/11	60,640	60,640	60,640	61,830	(0.06)	23	24K	1B
1399/12/10	60,650	60,650	60,650	61,870	(0.02)	9	5K	298M
1399/12/09	60,660	60,660	60,660	61,880	(0.02)	9	7K	399M
1399/12/06	60,680	60,680	60,680	61,890	(0.03)	30	13K	759M
1399/12/05	60,760	60,760	60,760	61,910	(0.15)	34	61K	4B
1399/12/04	60,770	60,770	60,770	62,000	(0.02)	8	7K	453M
1399/12/03	60,790	60,790	60,790	62,010	(0.03)	28	11K	692M
1399/12/02	62,000	60,990	62,000	62,030	(0.32)	221	149K	9B
1399/11/29	61,950	59,500	62,590	62,230	5.39	1,348	1M	92B
1399/11/28	58,990	57,920	59,070	59,050	5.96	680	997K	59B
1399/11/27	53,750	53,560	57,920	55,730	1.98	1,341	1M	67B
1399/11/26	57,950	53,780	57,950	54,650	(0.4)	1,131	1M	61B
1399/11/25	56,390	52,140	56,390	54,870	3.14	1,894	2M	137B
1399/11/21	53,310	52,730	53,310	53,200	4.77	513	979K	52B
1399/11/20	52,720	52,720	52,720	50,780	1.14	104	232K	12B
1399/11/19	52,110	52,110	52,110	50,210	1.17	116	238K	12B
1399/11/18	51,420	51,420	51,420	49,630	1.33	210	271K	14B
1399/11/15	49,870	47,940	49,870	48,980	3.12	475	673K	34B
1399/11/14	47,510	46,600	47,510	47,500	4.97	558	1M	52B
1399/11/13	43,000	43,000	46,220	45,250	2.79	496	724K	33B
1399/11/12	43,940	43,930	45,800	44,020	(4.8)	1,016	2M	71B
1399/11/11	46,010	44,900	48,900	46,240	(2.16)	1,425	1M	53B
1399/11/08	46,550	45,000	48,680	47,260	1.83	1,230	970K	46B
1399/11/07	45,160	45,140	49,400	46,410	(2.32)	2,034	3M	127B
1399/11/06	46,390	46,390	49,850	47,510	(2.7)	925	1M	48B
1399/11/05	48,550	47,920	50,800	48,830	(3.19)	984	1M	53B
1399/11/04	52,900	47,880	52,900	50,440	0.10	2,879	3M	148B
1399/11/01	52,130	52,130	52,130	50,390	1.49	219	315K	16B
1399/10/30	46,300	46,300	50,920	49,650	2.37	1,224	1M	68B
1399/10/29	49,000	45,200	49,690	48,500	2.39	2,028	1M	71B
1399/10/27	49,410	44,710	49,410	47,370	0.66	2,341	3M	140B
1399/10/24	44,470	44,470	49,150	47,060	0.53	1,770	3M	130B
1399/10/23	49,360	44,660	49,360	46,810	(0.43)	865	2M	73B
1399/10/22	49,040	49,040	49,040	47,010	0.64	74	139K	7B
1399/10/21	48,680	48,680	48,680	46,710	0.73	78	160K	8B
1399/10/20	48,410	48,410	48,410	46,370	0.56	90	124K	6B
1399/10/17	48,030	48,030	48,030	46,110	0.79	130	180K	9B
1399/10/16	47,810	47,810	47,810	45,750	0.46	75	107K	5B
1399/10/15	47,490	47,490	47,490	45,540	0.69	108	161K	8B
1399/10/14	47,070	47,070	47,070	45,230	0.89	100	208K	10B
1399/10/13	45,510	45,200	45,510	44,830	3.41	469	791K	36B
1399/10/10	44,880	44,880	44,880	43,350	1.40	210	346K	16B
1399/10/09	44,490	44,490	44,490	42,750	0.87	142	219K	10B
1399/10/08	43,730	43,730	43,730	42,380	1.75	150	434K	19B
1399/10/07	43,330	43,330	43,330	41,650	0.92	126	228K	10B
1399/10/06	42,480	42,480	42,480	41,270	2.00	219	493K	21B
1399/10/03	41,830	41,830	41,830	40,460	1.56	275	409K	17B
1399/10/02	41,000	41,000	41,000	39,840	2.02	336	535K	22B
1399/10/01	40,000	39,550	40,000	39,050	2.49	521	672K	27B
1399/09/30	36,000	36,000	38,990	38,100	2.58	621	1M	41B
1399/09/29	35,920	35,910	37,700	37,140	(1.72)	476	510K	18B
1399/09/26	36,300	36,300	37,200	37,790	(1.1)	268	285K	10B
1399/09/25	36,410	36,410	36,410	38,210	(0.29)	45	76K	3B
1399/09/24	37,250	36,990	37,990	38,320	(1.57)	389	453K	17B
1399/09/23	38,220	37,800	40,770	38,930	(2.14)	521	666K	25B
1399/09/22	39,490	38,840	40,610	39,780	2.42	838	1M	51B
1399/09/19	38,000	38,000	39,900	38,840	(0.94)	947	1M	47B
1399/09/18	41,010	37,150	41,010	39,210	0.28	908	1M	43B
1399/09/17	39,240	37,600	39,240	39,100	4.60	787	2M	71B
1399/09/16	36,900	36,010	37,820	37,380	3.78	409	1M	43B
1399/09/15	35,110	34,680	37,000	36,020	(0.94)	902	1M	36B
1399/09/12	35,300	35,290	37,490	36,360	(2.1)	978	1M	37B
1399/09/11	38,000	36,440	38,000	37,140	(3.16)	774	1M	40B
1399/09/10	39,560	36,590	39,560	38,350	1.78	1,275	1M	54B
1399/09/09	36,590	36,590	39,890	37,680	(2.16)	3,555	6M	233B
1399/09/08	36,680	36,680	36,680	38,510	(0.26)	37	68K	2B
1399/09/05	36,770	36,770	36,770	38,610	(0.23)	29	57K	2B
1399/09/04	37,210	37,210	37,210	38,700	(1.17)	57	300K	11B
1399/09/02	37,280	37,280	37,280	39,160	(0.2)	16	54K	2B
1399/09/01	37,360	37,360	37,360	39,240	(0.2)	15	55K	2B
1399/08/28	37,510	37,510	37,510	39,320	(0.41)	41	101K	4B
1399/08/27	37,680	37,680	37,680	39,480	(0.45)	27	111K	4B
1399/08/26	37,790	37,790	37,790	39,660	(0.28)	15	67K	3B
1399/08/25	37,860	37,860	37,860	39,770	(0.2)	6	53K	2B
1399/08/24	37,900	37,900	37,900	39,850	(0.1)	22	22K	837M
1399/08/21	37,980	37,980	37,980	39,890	(0.2)	8	51K	2B
1399/08/20	37,990	37,990	37,990	39,970	(0.03)	9	8K	321M
1399/08/19	38,120	38,120	38,120	39,980	(0.35)	22	88K	3B
1399/08/18	38,530	38,530	38,530	40,120	(1.06)	49	261K	10B
1399/08/17	38,530	38,530	38,530	40,550	0.0	2	1K	45M
1399/08/14	38,530	38,530	38,530	40,550	0.0	3	543	21M
1399/08/12	38,530	38,530	38,530	40,550	0.0	2	532	20M
1399/08/11	38,560	38,560	38,560	40,550	(0.07)	6	15K	593M
1399/08/10	38,570	38,570	38,570	40,580	(0.02)	6	3K	134M
1399/08/07	38,570	38,570	38,570	40,590	0.0	5	2K	83M
1399/08/06	38,570	38,570	38,570	40,590	0.0	1	136	5M
1399/08/05	38,570	38,570	38,570	40,590	0.0	2	2K	77M
1399/07/30	38,580	38,580	38,580	40,590	(0.05)	23	11K	429M
1399/07/29	38,590	38,590	38,590	40,610	(0.02)	3	9K	349M
1399/07/28	38,590	38,590	38,590	40,620	0.0	4	812	31M
1399/07/27	38,600	38,600	38,600	40,620	(0.02)	10	6K	231M
1399/07/23	38,660	38,660	38,660	40,630	(0.15)	25	34K	1B
1399/07/22	38,680	38,680	38,680	40,690	(0.05)	26	13K	514M
1399/07/21	38,920	38,920	38,920	40,710	(0.61)	178	136K	5B
1399/07/20	42,200	40,090	44,310	40,960	(9.12)	2,201	3M	106B
1399/06/04	143,380	143,380	143,380	149,070	(1.23)	190	80K	12B
1399/06/03	143,780	143,780	143,780	150,920	(0.28)	48	18K	3B
1399/06/02	144,090	144,090	144,090	151,340	(0.22)	54	14K	2B
1399/06/01	145,050	145,050	145,050	151,670	(0.66)	88	43K	6B
1399/05/22	152,710	148,010	152,710	152,680	4.98	1,468	1M	187B
1399/05/21	145,440	145,440	145,440	145,440	5.00	852	544K	79B
1399/05/20	145,240	145,240	145,240	138,520	0.14	43	10K	1B
1399/05/19	144,750	144,750	144,750	138,330	0.34	53	25K	4B
1399/05/15	143,980	143,980	143,980	137,860	0.53	111	39K	6B
1399/05/14	143,790	143,790	143,790	137,130	0.13	36	10K	1B
1399/05/13	143,640	143,640	143,640	136,950	0.11	31	8K	1B
1399/05/12	143,260	143,260	143,260	136,800	0.26	54	19K	3B
1399/05/11	142,630	142,630	142,630	136,440	0.44	39	33K	5B
1399/05/08	142,350	142,350	142,350	135,840	0.19	59	14K	2B
1399/05/07	141,840	141,840	141,840	135,580	0.36	119	27K	4B
1399/05/06	141,720	141,720	141,720	135,090	0.08	30	6K	831M
1399/05/05	141,510	141,510	141,510	134,980	0.15	38	11K	2B
1399/05/04	141,120	141,120	141,120	134,780	0.28	32	21K	3B
1399/05/01	140,530	140,530	140,530	134,400	0.42	137	32K	4B
1399/04/31	140,160	140,160	140,160	133,840	0.26	70	20K	3B
1399/04/30	139,880	139,880	139,880	133,490	0.20	57	16K	2B
1399/04/29	139,130	139,130	139,130	133,220	0.54	90	41K	6B
1399/04/28	138,640	138,640	138,640	132,510	0.36	54	27K	4B
1399/04/25	138,160	138,160	138,160	132,040	0.34	44	26K	4B
1399/04/24	137,780	137,780	137,780	131,590	0.28	50	22K	3B
1399/04/23	137,370	137,370	137,370	131,220	0.30	52	23K	3B
1399/04/22	137,210	137,210	137,210	130,830	0.11	38	9K	1B
1399/04/21	136,710	136,710	136,710	130,680	0.37	71	28K	4B
1399/04/18	135,590	135,590	135,590	130,200	0.82	188	65K	9B
1399/04/17	134,720	134,720	134,720	129,140	0.65	142	51K	7B
1399/04/16	134,170	134,170	134,170	128,310	0.41	101	32K	4B
1399/04/15	133,740	133,740	133,740	127,790	0.32	63	25K	3B
1399/04/14	132,930	132,930	132,930	127,380	0.62	160	49K	6B
1399/04/11	132,620	132,620	132,620	126,600	0.23	94	18K	2B
1399/04/10	132,130	132,130	132,130	126,310	0.37	107	31K	4B
1399/04/09	131,690	131,690	131,690	125,840	0.33	92	27K	4B
1399/04/08	130,740	129,000	130,740	125,420	0.72	158	59K	8B
1399/04/07	128,860	128,010	128,860	124,520	1.46	208	120K	15B
1399/04/04	127,630	126,900	127,630	122,730	0.96	123	82K	10B
1399/04/03	126,310	126,310	126,310	121,560	1.05	126	89K	11B
1399/04/02	125,620	125,620	125,620	120,300	0.55	89	47K	6B
1399/04/01	125,060	125,060	125,060	119,640	0.44	62	38K	5B
1399/03/31	123,720	123,720	123,720	119,110	1.09	121	92K	11B
1399/03/27	122,640	122,640	122,640	117,830	0.88	218	80K	10B
1399/03/26	121,510	121,510	121,510	116,800	0.92	134	83K	10B
1399/03/25	118,710	118,700	118,710	115,730	2.36	238	212K	25B
1399/03/24	116,960	116,960	116,960	113,060	1.50	183	135K	16B
1399/03/21	116,074	116,074	116,074	111,391	0.76	119	73K	9B
1399/03/20	114,429	114,429	114,429	110,547	1.44	298	138K	16B
1399/03/19	110,841	109,000	112,389	108,980	1.81	328	179K	20B
1399/03/18	110,981	106,003	110,981	107,038	1.27	205	124K	14B
1399/03/17	109,139	109,139	109,139	105,697	1.69	202	162K	18B
1399/03/13	108,531	108,531	108,531	103,942	0.56	75	56K	6B
1399/03/12	108,084	108,084	108,084	103,363	0.41	39	41K	4B
1399/03/11	106,996	106,996	106,996	102,938	1.02	132	102K	11B
1399/03/10	105,052	105,052	105,052	101,901	1.85	185	185K	19B
1399/03/07	95,146	95,146	99,870	100,050	(0.1)	77	12K	1B
1399/03/06	95,490	95,490	100,766	100,153	(0.36)	87	36K	3B
1399/03/03	104,000	100,500	104,000	100,515	0.05	76	13K	1B
1399/02/31	98,800	98,000	103,000	100,465	1.41	116	33K	3B
1399/02/29	98,700	94,275	102,222	99,068	0.01	71	34K	3B
1399/02/28	94,886	94,367	98,898	99,058	(0.28)	94	30K	3B
1399/02/27	97,900	94,886	97,900	99,333	(0.55)	97	56K	5B
1399/02/24	96,111	95,456	100,228	99,879	(0.6)	175	67K	6B
1399/02/23	101,000	96,045	101,000	100,480	(0.61)	187	69K	7B
1399/02/22	106,190	98,100	106,190	101,099	(0.07)	199	66K	7B
1399/02/21	104,000	95,970	105,900	101,166	0.14	84	16K	2B
1399/02/16	105,360	96,054	105,360	101,020	(0.09)	264	79K	8B
1399/02/15	105,360	97,000	105,362	101,109	0.76	289	138K	14B
1399/02/14	102,699	102,699	102,699	100,345	2.59	174	275K	28B
1399/02/13	98,917	95,901	98,917	97,809	3.82	368	415K	41B
1399/02/10	91,022	91,022	95,500	94,207	(0.16)	426	124K	12B
1399/02/09	96,900	93,000	97,843	94,354	(0.06)	131	40K	4B
1399/02/08	95,000	94,000	98,000	94,406	0.12	163	70K	7B
1399/02/07	98,799	89,391	98,799	94,291	0.21	189	92K	9B
1399/02/06	96,000	96,000	98,019	94,095	0.80	165	93K	9B
1399/02/03	97,637	96,000	97,637	93,352	0.39	158	45K	4B
1399/02/02	95,762	94,362	95,762	92,988	1.96	93	219K	21B
1399/02/01	94,361	94,360	94,361	91,202	1.48	134	166K	16B
1399/01/31	92,205	89,000	94,050	89,868	0.33	169	64K	6B
1399/01/30	93,700	91,003	93,700	89,572	0.14	132	21K	2B
1399/01/27	85,170	85,000	93,702	89,446	0.23	168	65K	6B
1399/01/26	92,300	88,098	92,502	89,240	1.30	138	161K	15B
1399/01/25	91,157	86,817	91,157	88,098	1.48	134	182K	17B
1399/01/24	89,739	89,739	89,739	86,817	1.58	85	186K	17B
1399/01/23	89,059	87,000	89,061	85,466	0.76	149	91K	8B
1399/01/20	88,312	83,903	88,312	84,820	0.85	169	114K	10B
1399/01/19	86,553	83,600	87,156	84,107	1.33	160	167K	15B
1399/01/18	86,140	81,800	86,140	83,006	1.18	215	173K	15B
1399/01/17	85,221	82,001	85,368	82,039	0.91	227	142K	12B
1399/01/16	85,047	81,000	85,047	81,303	0.38	164	62K	5B
1399/01/11	84,330	81,110	84,330	80,998	0.85	252	111K	9B
1399/01/10	83,388	81,000	83,388	80,315	1.13	293	153K	13B
1399/01/09	82,645	81,835	82,645	79,418	0.90	266	115K	9B
1399/01/06	75,000	75,000	81,835	78,710	0.99	446	286K	23B
1399/01/05	74,668	74,230	78,000	77,939	(0.25)	134	39K	3B
1398/12/28	75,584	74,400	77,710	78,136	(0.14)	136	24K	2B
1398/12/27	76,000	74,763	78,500	78,244	(0.58)	106	75K	6B
1398/12/26	75,362	75,362	78,505	78,697	(0.8)	183	111K	8B
1398/12/25	75,617	75,617	78,289	79,328	(0.34)	72	42K	3B
1398/12/24	77,600	76,012	77,600	79,596	(0.52)	117	69K	5B
1398/12/21	76,221	76,221	79,200	80,012	(0.24)	167	39K	3B
1398/12/20	76,719	76,719	80,005	80,203	(0.68)	213	85K	7B
1398/12/19	77,202	77,202	79,940	80,756	(0.63)	193	77K	6B
1398/12/17	77,871	77,586	81,667	81,265	(0.49)	305	93K	7B
1398/12/14	81,448	78,930	81,448	81,669	(0.36)	300	74K	6B
1398/12/13	82,601	78,402	83,200	81,961	(0.57)	434	192K	16B
1398/12/12	83,000	79,900	84,999	82,432	(0.8)	418	439K	36B
1398/12/11	86,990	81,758	86,990	83,097	(0.01)	299	141K	12B
1398/12/10	84,999	79,998	84,999	83,102	(1.09)	269	263K	22B
1398/12/07	83,765	82,500	84,186	84,021	4.79	459	280K	24B
1398/12/06	78,998	76,950	80,978	80,178	3.96	358	258K	21B
1398/12/05	78,000	75,500	78,500	77,122	(0.46)	392	113K	9B
1398/12/04	77,380	75,510	78,599	77,479	2.35	235	95K	7B
1398/12/03	74,500	72,022	78,670	75,702	0.22	194	47K	4B
1398/11/30	72,280	71,722	76,881	75,537	3.16	185	75K	6B
1398/11/29	75,616	71,750	77,000	73,220	(3.05)	248	57K	4B
1398/11/28	78,987	74,529	78,987	75,526	(3.73)	271	146K	11B
1398/11/27	78,400	77,316	80,600	78,451	(0.33)	212	128K	10B
1398/11/26	82,771	77,040	82,772	78,714	(2.93)	270	95K	8B
1398/11/23	75,032	74,316	81,483	81,094	4.50	379	257K	21B
1398/11/21	79,577	76,500	79,577	77,603	(2.48)	98	35K	3B
1398/11/20	76,200	76,200	80,000	79,574	1.95	146	43K	3B
1398/11/19	76,726	76,726	79,500	78,054	(0.99)	118	37K	3B
1398/11/16	80,625	77,900	80,625	78,831	(2.23)	183	77K	6B
1398/11/15	82,998	78,000	82,998	80,625	1.36	176	65K	5B
1398/11/14	78,300	76,800	80,699	79,541	3.49	278	202K	16B
1398/11/13	75,918	74,800	78,720	76,857	0.48	237	101K	8B
1398/11/12	79,912	75,918	79,912	76,493	(4.28)	340	156K	12B
1398/11/08	78,663	77,161	81,450	79,913	1.59	135	70K	6B
1398/11/07	81,000	76,735	81,000	78,663	(2.61)	154	90K	7B
1398/11/06	82,000	78,501	83,950	80,773	(1.39)	210	113K	9B
1398/11/05	81,200	81,200	83,500	81,908	0.63	174	63K	5B
1398/11/02	78,000	78,000	82,665	81,395	3.38	183	132K	11B
1398/11/01	75,858	75,858	81,000	78,731	(0.63)	148	116K	9B
1398/10/30	80,510	78,650	83,000	79,231	(3.89)	285	111K	9B
1398/10/29	83,200	79,001	84,999	82,434	1.76	184	261K	22B
1398/10/28	78,056	77,380	81,958	81,009	3.78	359	307K	25B
1398/10/25	79,798	74,615	81,799	78,056	(0.56)	821	321K	25B
1398/10/24	77,000	75,338	79,104	78,499	4.20	1,068	794K	62B
1398/10/23	75,338	75,338	75,338	75,338	5.00	37	66K	5B
1398/10/22	71,751	71,751	71,751	71,751	5.00	26	43K	3B
1398/10/21	68,335	68,335	68,335	68,335	2.00	14	51K	3B
1398/10/18	65,213	65,213	67,873	66,996	0.68	129	111K	7B
1398/10/17	68,250	64,231	70,879	66,543	(1.58)	171	82K	5B
1398/10/15	64,952	64,952	70,996	67,611	(1.07)	111	48K	3B
1398/10/14	68,342	68,342	71,910	68,343	(5.0)	53	66K	4B
1398/10/11	71,540	68,555	74,999	71,938	0.56	214	162K	12B
1398/10/10	74,000	69,250	74,000	71,540	(1.85)	154	58K	4B
1398/10/09	70,000	70,000	73,500	72,888	2.06	322	234K	17B
1398/10/04	70,000	68,690	72,123	71,415	3.97	293	145K	10B
1398/10/03	64,001	64,001	69,738	68,689	3.42	302	168K	12B
1398/10/02	67,338	65,500	68,749	66,418	(1.37)	178	58K	4B
1398/10/01	68,500	67,202	71,116	67,338	(4.81)	567	353K	24B
1398/09/30	73,700	69,400	73,700	70,738	(0.81)	220	154K	11B
1398/09/27	70,860	68,070	72,138	71,317	3.80	274	187K	13B
1398/09/26	67,000	66,000	70,889	68,703	0.85	208	98K	7B
1398/09/25	70,000	67,100	70,000	68,127	0.54	125	49K	3B
1398/09/24	69,180	63,503	70,119	67,761	1.47	363	349K	24B
1398/09/23	63,884	62,500	68,012	66,780	3.10	277	153K	10B
1398/09/20	67,401	64,144	67,519	64,774	(4.07)	204	114K	7B
1398/09/19	69,301	66,501	69,301	67,520	0.41	186	89K	6B
1398/09/18	65,510	65,510	68,850	67,246	(0.75)	305	145K	10B
1398/09/17	68,002	67,380	70,748	67,752	(4.48)	636	403K	27B
1398/09/16	73,600	68,318	75,508	70,926	(1.37)	714	476K	34B
1398/09/13	71,335	71,335	72,056	71,913	4.79	169	69K	5B
1398/09/12	67,800	67,000	69,112	68,625	4.26	294	121K	8B
1398/09/11	66,297	62,330	66,855	65,821	3.38	274	228K	15B
1398/09/10	65,170	61,003	65,177	63,672	2.57	353	259K	17B
1398/09/09	64,000	59,450	64,699	62,074	0.74	383	231K	14B
1398/09/06	61,619	61,619	61,619	61,619	5.00	54	67K	4B
1398/09/05	58,685	58,685	58,685	58,685	5.00	44	47K	3B
1398/09/04	55,998	55,998	55,998	55,891	4.80	33	38K	2B
1398/09/03	52,400	51,710	54,270	53,332	3.18	131	121K	6B
1398/09/02	52,000	50,200	52,512	51,686	(0.1)	74	29K	2B
1398/08/29	52,469	51,124	53,814	51,736	(3.86)	198	124K	6B
1398/08/28	55,000	52,196	56,045	53,814	(0.14)	222	96K	5B
1398/08/27	54,581	52,302	54,581	53,890	3.67	175	136K	7B
1398/08/26	52,802	49,000	54,155	51,982	0.79	98	69K	4B
1398/08/25	50,868	48,822	51,907	51,577	4.33	130	103K	5B
1398/08/22	51,110	49,001	51,110	49,436	(1.36)	36	37K	2B
1398/08/21	50,000	49,200	51,199	50,118	(1.17)	74	31K	2B
1398/08/20	49,957	49,000	50,976	50,710	4.45	108	68K	3B
1398/08/19	48,888	48,049	50,554	48,549	(1.12)	44	34K	2B
1398/08/18	49,500	48,011	50,532	49,101	0.08	94	85K	4B
1398/08/14	48,220	47,751	49,990	49,060	(0.24)	34	6K	304M
1398/08/13	48,618	48,001	49,999	49,180	(0.19)	45	9K	464M
1398/08/12	48,600	47,300	50,921	49,274	(0.75)	74	61K	3B
1398/08/11	50,920	48,386	50,920	49,644	(0.56)	62	11K	552M
1398/08/08	48,937	48,600	50,193	49,925	4.44	98	57K	3B
1398/08/06	48,065	46,503	49,546	47,803	1.30	52	18K	896M
1398/08/04	47,585	47,085	47,590	47,188	(4.79)	137	76K	4B
1398/08/01	51,605	49,025	52,994	49,563	(3.96)	39	51K	3B
1398/07/28	50,634	50,632	50,635	51,605	(3.17)	42	25K	1B
1398/07/24	52,640	52,640	52,640	53,296	(3.82)	73	31K	2B
1398/07/23	54,338	53,297	54,338	55,410	(1.23)	25	14K	734M
1398/07/22	54,293	54,293	54,293	56,102	(1.83)	25	15K	797M
1398/07/21	56,020	55,870	58,747	57,150	(0.78)	77	15K	865M
1398/07/20	58,633	56,500	60,256	57,598	(1.07)	156	44K	3B
1398/07/17	57,928	55,282	58,633	58,219	4.26	295	164K	10B
1398/07/16	52,389	52,389	56,418	55,841	3.93	274	191K	11B
1398/07/15	54,389	51,952	54,630	53,732	0.32	142	47K	3B
1398/07/14	54,499	52,929	54,499	53,559	1.34	98	42K	2B
1398/07/13	52,736	52,736	55,687	52,852	(4.79)	369	236K	12B
1398/07/10	55,094	55,092	59,350	55,511	(4.28)	139	57K	3B
1398/07/09	57,800	55,412	59,980	57,991	1.52	160	159K	9B
1398/07/08	58,900	56,246	58,900	57,125	(0.98)	99	44K	3B
1398/07/07	58,226	56,000	59,997	57,688	0.08	78	19K	1B
1398/07/06	58,000	55,449	58,221	57,640	3.95	290	296K	17B
1398/07/03	56,134	55,262	58,000	55,449	(4.68)	157	197K	11B
1398/07/02	61,154	57,464	61,154	58,170	(3.83)	88	73K	4B
1398/07/01	60,888	58,415	60,888	60,488	4.31	123	75K	5B
1398/06/31	55,693	55,000	58,477	57,989	4.12	155	78K	5B
1398/06/30	57,999	52,963	57,999	55,693	(0.08)	63	17K	942M
1398/06/27	59,900	55,330	59,900	55,735	(4.3)	153	83K	5B
1398/06/26	58,114	58,114	61,100	58,242	(4.79)	283	188K	11B
1398/06/25	61,172	61,172	61,172	61,172	(5.0)	117	69K	4B
1398/06/24	66,699	61,580	66,699	64,391	(0.66)	417	488K	31B
1398/06/23	64,923	61,860	64,923	64,821	4.83	146	149K	10B
1398/06/17	61,931	60,002	61,932	61,832	4.83	86	109K	7B
1398/06/16	59,481	57,317	60,182	58,983	2.91	174	61K	4B
1398/06/13	57,450	55,315	57,468	57,317	4.72	117	73K	4B
1398/06/12	55,314	53,016	55,315	54,732	3.89	193	146K	8B
1398/06/11	52,326	49,470	54,676	52,681	1.17	333	407K	21B
1398/06/10	52,326	50,059	52,326	52,073	4.49	203	117K	6B
1398/06/09	46,513	46,513	51,068	49,835	2.46	229	339K	17B
1398/06/06	48,000	46,800	48,918	48,637	4.40	188	168K	8B
1398/06/05	47,000	43,390	47,956	46,589	2.01	253	198K	9B
1398/06/04	46,800	44,610	46,800	45,673	2.40	148	74K	3B
1398/06/03	44,203	41,600	45,305	44,602	3.37	270	152K	7B
1398/06/02	42,250	42,250	43,203	43,148	4.87	58	44K	2B
1398/05/30	40,000	38,934	42,245	41,146	2.27	189	93K	4B
1398/05/28	41,000	39,079	41,000	40,234	(2.19)	77	28K	1B
1398/05/27	42,488	40,270	42,488	41,135	(0.2)	48	14K	576M
1398/05/26	40,250	40,240	41,998	41,217	2.78	109	34K	1B
1398/05/23	40,201	39,500	40,263	40,104	4.58	140	105K	4B
1398/05/22	37,201	37,201	38,996	38,346	3.02	88	38K	1B
1398/05/20	38,439	37,149	38,439	37,222	0.20	47	13K	478M
1398/05/19	39,500	36,838	40,000	37,149	(4.2)	171	127K	5B
1398/05/16	39,400	38,767	39,988	38,776	0.12	69	386K	15B
1398/05/15	37,160	37,160	39,702	38,730	0.76	73	19K	760M
1398/05/14	38,643	37,112	39,449	38,437	(0.56)	76	571K	22B
1398/05/13	37,261	37,261	39,970	38,652	(1.05)	96	33K	1B
1398/05/12	41,090	38,328	41,090	39,064	(3.18)	196	559K	22B
1398/05/09	43,000	39,711	43,000	40,345	(3.19)	143	56K	2B
1398/05/08	41,694	41,022	41,694	41,676	4.95	241	516K	22B
1398/05/07	39,709	39,709	39,709	39,709	5.00	123	96K	4B
1398/05/06	37,200	35,942	38,980	37,819	(0.03)	43	378K	14B
1398/05/05	37,851	35,731	38,999	37,830	0.59	67	40K	1B
1398/05/02	37,150	37,150	37,615	37,607	4.98	54	45K	2B
1398/05/01	37,000	34,961	37,479	35,824	(2.65)	35	20K	701M
1398/04/24	38,368	37,451	38,994	38,301	0.62	75	31K	1B
1398/04/23	37,777	37,452	38,000	38,064	(0.53)	52	16K	610M
1398/04/22	37,505	37,042	38,899	38,265	(1.84)	88	19K	725M
1398/04/19	39,950	37,666	40,090	38,981	0.13	48	32K	1B
1398/04/18	38,655	38,501	40,000	38,929	(3.94)	77	34K	1B
1398/04/17	40,200	40,000	42,300	40,527	0.28	42	16K	648M
1398/04/16	41,500	40,255	41,500	40,415	(4.62)	82	60K	2B
1398/04/15	41,600	41,482	42,015	42,373	(2.96)	62	25K	1B
1398/04/12	45,000	43,400	45,380	43,665	0.60	47	10K	442M
1398/04/11	41,455	41,455	43,527	43,403	4.70	30	42K	2B
1398/04/10	41,404	41,404	43,689	41,455	(4.88)	84	69K	3B
1398/04/09	45,371	43,103	45,371	43,583	(3.94)	105	99K	4B
1398/04/05	44,761	44,761	46,999	45,371	1.36	48	44K	2B
1398/04/04	46,560	44,232	46,560	44,761	(3.86)	131	69K	3B
1398/04/03	48,976	46,528	48,995	46,560	(4.93)	116	69K	3B
1398/04/02	49,051	46,599	51,000	48,976	(0.15)	68	40K	2B
1398/04/01	50,763	48,225	51,084	49,051	(3.37)	66	45K	2B
1398/03/29	53,534	48,436	53,534	50,763	(0.44)	459	422K	21B
1398/03/28	50,985	50,985	50,985	50,985	5.00	29	46K	2B
1398/03/27	48,558	48,557	48,558	48,558	5.00	82	180K	9B
1398/03/26	46,246	46,246	46,246	46,246	5.00	25	59K	3B
1398/03/25	44,044	44,044	44,044	44,044	5.00	42	48K	2B
1398/03/22	41,947	41,947	41,947	41,947	5.00	21	62K	3B
1398/03/21	38,251	38,251	40,163	39,950	22.88	38	90K	4B
1398/02/29	34,066	33,001	34,066	32,512	0.18	14	2K	66M
1398/02/28	31,820	31,798	33,387	32,452	2.06	44	96K	3B
1398/02/25	31,990	30,624	31,990	31,798	3.84	21	41K	1B
1398/02/24	31,000	29,381	31,950	30,623	(0.98)	79	71K	2B
1398/02/23	29,477	29,477	30,950	30,927	4.92	55	75K	2B
1398/02/22	29,000	28,301	29,709	29,477	4.18	59	109K	3B
1398/02/21	28,301	28,000	28,301	28,295	4.98	46	44K	1B
1398/02/18	25,947	25,947	27,244	26,954	3.88	25	80K	2B
1398/02/17	26,026	24,730	26,026	25,947	(0.3)	6	32K	842M
1398/02/16	26,500	25,957	26,500	26,026	0.27	8	25K	658M
1398/02/15	26,199	25,947	27,200	25,957	0.04	12	6K	153M
1398/02/14	26,050	25,000	26,199	25,947	3.99	31	70K	2B
1398/02/11	25,390	24,669	25,390	24,952	1.15	33	68K	2B
1398/02/10	24,998	24,950	25,300	24,669	1.97	17	24K	591M
1398/02/09	24,250	23,650	24,523	24,192	3.58	27	38K	918M
1398/02/08	24,000	23,303	24,000	23,356	0.23	8	5K	124M
1398/02/07	23,257	23,257	23,790	23,302	0.20	8	6K	130M
1398/02/04	23,218	23,218	23,999	23,256	0.16	7	17K	401M
1398/02/03	23,334	23,000	23,334	23,218	0.01	26	28K	639M
1398/02/02	23,218	22,946	23,218	23,216	0.0	3	10K	237M
1398/01/31	22,448	22,448	23,533	23,217	3.43	21	47K	1B
1398/01/28	22,448	22,448	22,448	22,448	0.0	6	9K	198M
1398/01/27	22,448	22,448	22,448	22,448	0.0	8	32K	708M
1398/01/26	22,454	21,500	22,454	22,448	(0.03)	4	20K	454M
1398/01/25	22,453	22,453	23,000	22,454	0.0	7	16K	359M
1398/01/24	22,421	22,420	23,535	22,453	0.14	15	15K	329M
1398/01/21	21,999	21,999	22,480	22,421	4.51	33	38K	856M
1398/01/10	21,999	21,453	21,999	21,454	0.0	2	7K	159M
1398/01/07	21,454	21,453	21,454	21,453	0.0	3	2K	49M
1398/01/06	21,772	21,431	21,853	21,453	0.10	13	6K	124M
1398/01/05	21,450	21,343	21,450	21,431	(0.09)	8	57K	1B
1397/12/28	21,470	21,426	21,533	21,450	0.11	6	14K	311M
1397/12/27	21,517	21,303	21,517	21,426	0.07	16	43K	932M
1397/12/26	21,279	20,311	21,704	21,410	0.62	19	43K	914M
1397/12/25	21,276	21,276	21,370	21,279	0.01	25	323K	7B
1397/12/22	21,017	20,424	21,445	21,276	4.17	35	80K	2B
1397/12/21	20,420	20,420	20,424	20,424	5.00	53	62K	1B
1397/12/20	18,549	18,549	19,476	19,452	4.87	63	441K	9B
1397/12/19	18,600	18,600	19,000	18,549	0.01	3	315	6M
1397/12/18	18,452	18,452	19,037	18,548	0.52	11	33K	621M
1397/12/15	18,500	18,300	18,500	18,452	2.14	10	42K	770M
1397/12/14	18,286	17,841	18,500	18,065	1.26	5	20K	373M
1397/12/13	17,840	17,840	17,840	17,840	0.0	2	10K	178M
1397/12/12	18,596	17,838	18,596	17,840	0.01	5	12K	209M
1397/12/11	17,841	17,000	17,841	17,838	(0.02)	12	45K	805M
1397/12/08	17,830	17,830	18,591	17,841	0.06	4	21K	368M
1397/12/07	18,100	17,829	18,100	17,830	0.01	4	10K	184M
1397/12/06	17,997	17,782	17,997	17,829	0.26	6	11K	191M
1397/12/05	18,624	17,741	18,624	17,782	0.24	7	5K	86M
1397/12/04	18,500	18,500	18,545	17,739	0.43	4	3K	65M
1397/11/30	18,388	18,300	18,388	17,663	0.86	6	7K	126M
1397/11/29	18,228	18,228	18,357	17,513	0.02	2	179	3M
1397/11/28	17,510	17,510	17,510	17,510	0.0	2	276	5M
1397/11/27	17,045	17,045	18,075	17,510	0.15	12	4K	65M
1397/11/24	17,083	17,083	17,328	17,483	(0.22)	7	4K	61M
1397/11/23	17,200	17,088	17,200	17,522	(0.03)	2	480	8M
1397/11/21	17,200	17,200	17,200	17,527	0.0	1	30	516K
1397/11/17	17,947	17,940	17,947	17,527	0.02	4	357	6M
1397/11/16	17,948	17,948	17,948	17,523	0.07	2	1K	20M
1397/11/15	17,166	17,166	17,170	17,511	(0.55)	7	9K	149M
1397/11/14	17,327	17,233	17,327	17,607	(0.38)	5	6K	106M
1397/11/13	18,216	17,327	18,216	17,675	(0.55)	5	11K	197M
1397/11/10	17,522	17,439	18,000	17,772	(0.64)	9	14K	253M
1397/11/09	17,810	17,554	17,810	17,887	(1.67)	14	24K	424M
1397/11/08	17,743	17,743	17,743	18,191	(0.03)	2	550	10M
1397/11/06	17,800	17,760	17,800	18,197	(0.1)	5	2K	29M
1397/11/03	17,800	17,800	17,800	18,215	(0.01)	1	71	1M
1397/11/02	17,810	17,800	18,568	18,216	(0.21)	6	3K	62M
1397/11/01	17,820	17,810	17,820	18,254	(0.07)	4	1K	19M
1397/10/30	18,580	18,300	18,580	18,266	0.12	7	3K	60M
1397/10/29	18,570	18,566	18,580	18,244	0.18	7	4K	66M
1397/10/26	17,853	17,809	17,853	18,212	(0.3)	3	5K	89M
1397/10/25	17,835	17,835	18,580	18,266	(0.14)	16	3K	47M
1397/10/24	18,600	17,840	18,600	18,292	0.01	6	1K	23M
1397/10/23	18,584	18,356	18,674	18,291	0.88	16	14K	262M
1397/10/22	18,583	18,583	18,583	18,131	0.01	1	69	1M
1397/10/19	18,582	18,582	18,582	18,130	0.01	1	55	1M
1397/10/18	18,580	18,578	18,580	18,129	0.01	2	165	3M
1397/10/17	18,364	18,059	18,365	18,127	(2.11)	22	66K	1B
1397/10/16	18,681	18,363	18,682	18,517	(2.69)	24	39K	719M
1397/10/15	18,681	18,681	18,682	19,028	(0.69)	14	11K	207M
1397/10/11	19,614	18,684	19,614	19,161	(0.01)	3	411	8M
1397/10/10	18,957	18,940	19,050	19,163	(1.35)	21	22K	426M
1397/10/09	19,020	19,005	19,020	19,426	(0.34)	9	6K	107M
1397/10/08	19,020	19,020	19,020	19,493	(0.03)	1	500	10M
1397/10/03	19,026	19,026	19,510	19,499	(0.08)	6	9K	167M
1397/10/02	19,040	19,040	19,040	19,514	(0.06)	1	1K	19M
1397/10/01	19,149	19,149	19,149	19,526	(0.58)	6	9K	177M
1397/09/28	19,400	19,272	19,767	19,640	(0.64)	6	10K	202M
1397/09/27	19,400	19,367	19,767	19,767	(0.49)	3	8K	155M
1397/09/26	19,400	19,400	19,415	19,864	(0.06)	2	1K	20M
1397/09/25	20,353	19,419	20,353	19,876	0.09	8	11K	221M
1397/09/21	19,897	19,556	19,897	19,858	(0.2)	8	5K	106M
1397/09/20	19,900	19,897	19,900	19,897	0.0	5	7K	138M
1397/09/19	19,556	19,556	19,556	19,897	(0.26)	5	5K	104M
1397/09/18	20,484	19,556	20,484	19,949	(0.44)	7	8K	163M
1397/09/17	20,487	20,300	20,487	20,038	0.24	9	5K	95M
1397/09/14	20,100	19,888	20,389	19,990	0.49	20	10K	212M
1397/09/12	20,080	19,858	20,080	19,892	0.02	3	1K	21M
1397/09/11	19,472	19,472	20,200	19,889	(0.42)	9	10K	189M
1397/09/10	19,610	19,610	20,000	19,972	(0.06)	5	3K	55M
1397/09/07	20,000	19,657	20,000	19,983	(0.2)	16	8K	150M
1397/09/06	20,000	19,861	20,200	20,023	(0.02)	6	2K	36M
1397/09/05	19,611	19,610	19,611	20,028	(0.13)	3	2K	46M
1397/09/03	19,770	19,770	20,020	20,054	(0.04)	2	1K	28M
1397/08/30	20,485	20,450	20,485	20,062	0.23	5	4K	86M
1397/08/29	20,489	20,400	20,489	20,016	0.13	4	2K	44M
1397/08/28	19,600	19,555	20,549	19,990	(0.33)	14	17K	339M
1397/08/27	19,651	19,650	19,700	20,057	(0.48)	7	8K	152M
1397/08/26	19,733	19,720	19,755	20,154	(0.32)	8	5K	109M
1397/08/23	20,480	20,480	20,480	20,219	0.03	1	1K	20M
1397/08/22	20,500	20,500	20,500	20,212	0.0	1	86	2M
1397/08/21	20,081	20,078	20,658	20,211	0.28	7	6K	130M
1397/08/20	20,000	20,000	20,627	20,155	0.15	6	3K	70M
1397/08/19	20,618	20,188	20,618	20,124	0.03	9	1K	22M
1397/08/15	20,000	20,000	20,599	20,117	0.10	9	5K	94M
1397/08/14	20,521	20,000	20,521	20,097	0.38	14	8K	156M
1397/08/13	20,460	20,000	20,465	20,021	0.28	16	5K	93M
1397/08/12	20,400	20,397	20,400	19,966	0.07	5	1K	24M
1397/08/09	20,000	20,000	20,341	19,953	0.54	14	12K	251M
1397/08/07	20,373	19,840	20,373	19,845	(0.11)	27	384K	8B
1397/08/06	21,000	19,840	21,300	19,867	(4.85)	30	412K	8B
1397/08/05	21,011	21,009	21,038	20,879	0.04	7	2K	46M
1397/08/02	19,421	19,421	20,889	20,871	4.90	27	802K	17B
1397/08/01	20,081	19,758	20,300	19,896	(4.33)	17	36K	721M
1397/07/30	21,710	20,442	21,710	20,797	(1.82)	22	38K	781M
1397/07/29	21,000	20,802	21,547	21,183	(0.06)	12	6K	125M
1397/07/28	21,750	21,125	21,800	21,195	0.33	83	434K	9B
1397/07/25	20,587	20,587	21,600	21,125	0.05	14	6K	138M
1397/07/24	21,200	21,000	21,507	21,115	0.63	15	20K	431M
1397/07/23	21,400	20,875	21,921	20,982	0.50	75	475K	10B
1397/07/22	21,185	21,185	21,185	20,878	0.09	3	2K	48M
1397/07/21	20,378	20,378	20,390	20,860	(0.14)	5	2K	47M
1397/07/18	21,146	20,700	21,146	20,889	1.26	18	25K	520M
1397/07/17	20,800	20,149	21,183	20,630	(0.17)	21	29K	600M
1397/07/16	20,401	20,296	21,447	20,666	(1.23)	23	19K	378M
1397/07/15	21,125	20,584	21,748	20,924	(3.43)	33	58K	1B
1397/07/14	21,791	21,344	22,900	21,667	(3.06)	58	69K	1B
1397/07/11	22,055	22,055	22,800	22,350	(3.73)	31	63K	1B
1397/07/10	23,543	22,940	24,300	23,215	(3.86)	61	95K	2B
1397/07/09	24,134	23,613	24,607	24,147	2.55	68	129K	3B
1397/07/08	23,938	22,770	24,171	23,547	0.83	61	75K	2B
1397/07/07	23,142	23,135	23,707	23,354	3.43	62	117K	3B
1397/07/04	22,868	22,240	23,290	22,579	1.79	154	451K	10B
1397/07/03	22,214	21,804	22,480	22,181	(0.81)	117	95K	2B
1397/07/02	23,083	21,957	23,083	22,363	(0.7)	41	32K	713M
1397/06/31	22,864	22,864	23,436	22,520	3.42	27	24K	552M
1397/06/27	21,836	21,605	22,049	21,776	2.22	20	30K	653M
1397/06/26	21,035	21,035	21,548	21,303	3.81	48	78K	2B
1397/06/25	20,755	19,510	20,755	20,522	3.82	146	312K	6B
1397/06/24	19,767	19,767	19,767	19,767	5.00	11	90K	2B
1397/06/21	17,950	17,950	19,008	18,826	3.99	109	184K	3B
1397/06/20	18,090	17,898	18,450	18,103	(2.39)	54	34K	612M
1397/06/19	18,605	18,014	19,035	18,547	(0.13)	38	45K	827M
1397/06/18	18,420	18,400	18,689	18,571	3.34	33	54K	1B
1397/06/17	18,300	17,361	18,791	17,971	0.41	109	167K	3B
1397/06/14	17,608	17,608	17,950	17,897	4.69	66	112K	2B
1397/06/13	16,875	16,500	17,203	17,096	4.35	60	116K	2B
1397/06/12	16,220	16,142	16,455	16,384	4.54	43	115K	2B
1397/06/11	15,600	15,289	16,030	15,672	2.65	57	66K	1B
1397/06/10	15,201	15,001	15,500	15,267	1.73	24	25K	391M
1397/06/07	15,400	15,003	15,400	15,008	0.20	14	5K	80M
1397/06/06	15,289	15,000	15,300	14,978	0.81	22	22K	338M
1397/06/05	15,289	14,760	15,289	14,857	0.03	9	2K	34M
1397/06/04	15,225	14,839	15,284	14,852	0.09	28	354K	5B
1397/06/03	15,255	14,501	15,256	14,839	0.18	16	9K	128M
1397/05/30	15,100	14,400	15,100	14,812	0.03	7	1K	22M
1397/05/29	14,574	14,498	15,010	14,808	(1.43)	15	19K	282M
1397/05/28	14,620	14,601	14,620	15,023	(0.19)	7	3K	39M
1397/05/27	15,000	15,000	15,300	15,052	0.03	4	1K	19M
1397/05/24	15,023	15,023	15,047	15,047	0.0	34	332K	5B
1397/05/23	14,787	14,711	14,787	15,047	(1.29)	11	16K	240M
1397/05/22	14,800	14,800	14,800	15,244	(0.01)	2	199	3M
1397/05/21	15,672	15,400	15,672	15,246	0.02	3	727	11M
1397/05/20	15,719	14,813	15,719	15,243	(0.18)	9	3K	41M
1397/05/17	14,815	14,814	15,710	15,271	0.01	7	2K	33M
1397/05/16	15,550	14,809	15,550	15,270	0.02	5	622	10M
1397/05/15	15,988	14,797	15,989	15,267	(1.98)	12	23K	349M
1397/05/14	15,503	15,274	16,000	15,575	(1.09)	16	18K	270M
1397/05/13	15,548	15,501	16,218	15,746	(0.02)	15	5K	86M
1397/05/10	16,866	15,501	16,866	15,749	(1.95)	22	39K	614M
1397/05/09	15,548	15,548	17,184	16,063	(1.85)	77	397K	6B
1397/05/08	15,627	15,626	15,630	16,366	(0.5)	10	4K	63M
1397/05/07	15,970	15,940	15,977	16,448	(1.97)	24	16K	255M
1397/05/06	16,778	16,778	16,778	16,778	(5.0)	17	133K	2B
1397/05/03	16,797	16,797	16,797	17,661	(0.11)	8	919	15M
1397/05/02	16,838	16,838	16,838	17,681	(0.24)	5	2K	32M
1397/05/01	16,918	16,918	16,919	17,724	(0.47)	16	4K	64M
1397/04/31	17,037	17,036	17,037	17,808	(0.69)	11	6K	94M
1397/04/30	18,131	17,500	18,131	17,932	3.85	59	39K	693M
1397/04/27	17,601	17,600	17,601	17,268	3.01	45	24K	424M
1397/04/26	17,543	16,708	17,543	16,763	0.33	90	492K	8B
1397/04/25	16,707	16,707	16,708	16,708	5.00	4	809	14M
1397/04/19	19,501	18,775	19,501	19,213	(2.78)	23	23K	424M
1397/04/17	18,745	18,745	20,716	19,763	0.17	26	13K	250M
1397/04/16	19,802	19,727	19,802	19,730	(4.98)	35	50K	993M
1397/04/13	20,696	20,696	21,248	20,765	(4.68)	47	38K	791M
1397/04/12	20,708	20,708	20,708	21,785	(0.06)	4	425	9M
1397/04/11	20,754	20,754	20,754	21,797	(0.22)	3	2K	37M
1397/04/09	20,797	20,797	20,898	21,846	(0.21)	4	2K	34M
1397/04/06	20,804	20,804	20,804	21,891	(0.03)	2	241	5M
1397/04/05	20,808	20,808	20,808	21,898	(0.02)	1	200	4M
1397/04/04	20,898	20,898	20,898	21,903	(0.43)	11	3K	71M
1397/04/03	21,258	21,258	21,258	21,997	(1.69)	14	14K	288M
1397/04/02	21,496	21,496	21,496	22,376	(1.11)	7	9K	191M
1397/03/30	21,679	21,679	21,679	22,627	(0.84)	16	7K	146M
1397/03/29	21,768	21,768	21,768	22,819	(0.41)	3	3K	72M
1397/03/28	22,311	22,311	22,311	22,913	(2.44)	7	20K	435M
1397/03/27	22,523	22,523	22,524	23,485	(0.94)	17	8K	170M
1397/03/23	22,524	22,524	22,524	23,708	0.0	1	45	1M
1397/02/30	22,533	22,533	22,533	23,709	(0.04)	1	300	7M
1397/02/25	22,539	22,539	22,539	23,718	(0.03)	2	244	5M
1397/02/24	22,576	22,576	22,580	23,725	(0.16)	8	1K	29M
1397/02/23	22,580	22,580	22,580	23,764	(0.02)	1	150	3M
1397/02/18	22,586	22,586	22,586	23,768	(0.03)	3	210	5M
1397/02/15	22,614	22,614	22,614	23,774	(0.13)	1	1K	23M
1397/02/05	22,614	22,614	22,614	23,804	0.0	1	10	226K
1397/02/03	23,599	23,599	23,599	23,804	0.0	1	1	24K
1397/02/01	22,643	22,643	22,643	23,804	(0.13)	2	1K	23M
1397/01/18	22,645	22,645	22,645	23,834	(0.01)	1	80	2M
1397/01/15	23,900	23,835	23,900	23,836	0.82	2	30K	722M
1397/01/14	24,500	24,500	24,500	23,641	0.0	1	41	1M
1397/01/08	22,483	22,483	24,770	23,640	(0.11)	5	871	20M
1397/01/07	22,487	22,487	22,487	23,666	(0.02)	2	130	3M
1396/12/28	23,082	23,000	23,800	23,670	2.55	8	51K	1B
1396/12/27	22,614	22,000	23,190	23,082	3.63	13	57K	1B
1396/12/22	21,363	21,362	21,363	22,273	(0.24)	2	2K	47M
1396/12/21	21,500	21,500	22,615	22,326	3.65	12	30K	684M
1396/12/20	21,700	21,530	21,700	21,539	0.35	28	20K	432M
1396/12/19	23,566	21,323	23,567	21,463	(4.38)	30	59K	1B
1396/12/16	22,445	22,445	22,445	22,445	(5.0)	2	45K	1B
1396/12/15	22,451	22,451	22,451	23,626	(0.03)	3	200	4M
1396/12/14	23,200	23,199	23,199	23,632	(3.23)	7	26K	599M
1396/12/13	23,357	23,355	25,788	24,420	(0.67)	20	7K	154M
1396/12/12	25,451	25,000	25,452	24,584	1.41	4	11K	289M
1396/12/09	25,119	23,210	25,124	24,243	1.32	10	11K	269M
1396/12/06	22,743	22,743	22,743	23,928	(0.05)	6	415	9M
1396/12/05	23,941	23,940	23,941	23,940	(4.98)	3	100K	2B
1396/11/25	23,941	23,941	23,941	25,195	(0.02)	2	199	5M
1396/11/23	23,951	23,949	26,400	25,201	(0.03)	8	2K	50M
1396/11/16	24,500	24,035	26,555	25,209	(0.36)	10	3K	72M
1396/11/11	24,069	24,069	24,999	25,300	(0.14)	6	1K	27M
1396/11/10	24,850	24,850	24,850	25,335	(3.14)	3	25K	625M
1396/11/09	25,999	25,999	25,999	26,157	0.0	1	38	988K
1396/11/07	26,099	26,099	26,246	26,157	(4.79)	15	38K	1B
1396/10/30	26,225	26,225	26,227	27,472	(0.48)	8	4K	101M
1396/10/27	26,227	26,227	26,227	27,605	(0.01)	1	50	1M
1396/10/26	26,228	26,228	26,228	27,607	0.0	1	40	1M
1396/10/23	26,246	26,246	26,246	27,608	(0.07)	3	556	15M
1396/10/18	26,250	26,250	26,250	27,627	(0.01)	2	118	3M
1396/10/17	26,260	26,260	26,260	27,631	(0.04)	2	325	9M
1396/10/16	27,816	26,390	27,816	27,642	(0.49)	11	4K	109M
1396/10/13	28,750	26,429	29,198	27,778	(0.15)	16	19K	532M
1396/10/12	26,318	26,317	28,900	27,819	0.42	21	17K	474M
1396/10/11	26,335	26,335	26,335	27,702	(0.07)	2	547	14M
1396/10/10	26,842	26,842	26,842	27,721	(1.89)	4	15K	405M
1396/10/09	26,900	26,851	26,900	28,254	(0.04)	3	298	8M
1396/10/06	29,198	26,627	29,198	28,264	0.84	18	22K	621M
1396/10/04	29,000	29,000	29,000	28,028	0.01	1	100	3M
1396/10/03	28,999	28,300	28,999	28,026	1.06	4	10K	295M
1396/10/02	28,225	28,220	28,225	27,732	0.22	7	4K	123M
1396/09/29	28,310	27,100	28,310	27,672	(0.32)	9	7K	178M
1396/09/28	27,500	27,479	28,600	27,760	(1.0)	10	20K	559M
1396/09/27	28,449	28,430	28,532	28,040	0.24	7	6K	160M
1396/09/26	28,299	28,199	28,374	27,973	0.56	11	12K	348M
1396/09/25	27,500	27,319	28,300	27,818	(0.21)	17	17K	484M
1396/09/22	27,336	27,335	27,336	27,877	(0.05)	6	1K	27M
1396/09/21	27,790	27,790	28,167	27,891	1.00	10	29K	805M
1396/09/20	27,750	27,749	27,800	27,615	0.44	22	17K	478M
1396/09/19	27,750	27,001	27,800	27,494	0.30	16	9K	254M
1396/09/18	27,600	27,136	27,800	27,411	(1.01)	17	32K	877M
1396/09/14	27,957	27,400	27,960	27,690	1.01	11	23K	653M
1396/09/13	27,649	26,701	27,856	27,412	0.37	10	20K	559M
1396/09/12	27,590	26,546	27,625	27,310	0.83	21	18K	508M
1396/09/11	26,557	26,556	26,557	27,085	(0.04)	2	800	21M
1396/09/08	27,400	27,200	27,411	27,096	0.57	6	16K	425M
1396/09/07	27,164	27,000	27,164	26,943	1.17	8	24K	648M
1396/09/05	27,000	27,000	27,000	26,631	0.46	1	10K	270M
1396/09/04	25,108	25,108	26,899	26,508	3.47	42	365K	10B
1396/09/01	25,120	25,120	25,600	25,619	(0.05)	3	1K	27M
1396/08/30	25,194	25,193	25,195	25,632	(0.29)	9	6K	147M
1396/08/29	25,400	25,400	25,500	25,707	(0.16)	10	5K	126M
1396/08/27	25,401	25,250	25,401	25,748	(0.07)	4	2K	38M
1396/08/23	26,305	25,402	26,486	25,766	(0.77)	21	58K	1B
1396/08/22	25,449	25,449	26,300	25,967	0.0	3	211	5M
1396/08/21	26,424	26,000	26,424	25,968	0.21	14	5K	139M
1396/08/20	26,250	25,420	26,428	25,913	(0.1)	9	3K	88M
1396/08/17	26,432	25,710	26,436	25,938	0.07	11	2K	54M
1396/08/16	25,000	25,000	26,500	25,921	(0.61)	14	7K	189M
1396/08/15	26,000	25,999	26,000	26,079	0.0	2	419	11M
1396/08/14	25,997	24,717	27,100	26,080	0.25	85	583K	15B
1396/08/13	26,532	24,300	26,532	26,016	2.96	103	94K	2B
1396/08/10	25,269	25,269	25,269	25,269	5.00	13	57K	1B
1396/08/09	24,972	24,972	24,972	24,066	1.19	8	10K	237M
1396/08/08	24,725	24,725	24,725	23,783	1.00	3	8K	198M
1396/08/07	23,664	23,664	23,664	23,548	4.48	5	36K	849M
1396/08/06	23,488	23,488	23,488	22,538	0.75	4	6K	141M
1396/08/03	22,370	22,370	22,370	22,370	5.00	13	102K	2B
1396/08/02	22,353	22,353	22,353	21,305	0.08	2	600	13M
1396/08/01	22,220	22,220	22,220	21,289	0.60	8	5K	107M
1396/07/30	21,327	21,327	21,327	21,162	4.18	14	34K	715M
1396/07/29	21,313	21,313	21,313	20,312	0.06	1	500	11M
1396/07/26	21,304	21,304	21,304	20,299	0.04	2	365	8M
1396/07/24	21,292	21,292	21,292	20,290	0.05	8	427	9M
1396/07/22	21,279	21,279	21,279	20,279	0.06	2	500	11M
1396/07/19	21,269	21,269	21,269	20,266	0.04	2	352	7M
1396/07/18	21,258	21,258	21,258	20,257	0.05	4	448	10M
1396/07/17	21,257	21,257	21,257	20,246	0.0	1	50	1M
1396/07/16	21,255	21,255	21,255	20,245	0.01	2	70	1M
1396/07/15	21,253	21,253	21,253	20,243	0.01	3	82	2M
1396/07/12	21,242	21,242	21,242	20,241	0.05	1	400	8M
1396/07/11	21,241	21,241	21,241	20,231	0.0	1	50	1M
1396/07/10	21,238	21,238	21,238	20,230	0.01	2	100	2M
1396/07/05	21,237	21,237	21,237	20,227	0.0	1	50	1M
1396/07/04	21,092	21,092	21,092	20,226	0.69	4	6K	116M
1396/07/03	21,091	21,091	21,091	20,088	0.0	3	47	991K
1396/07/02	21,075	21,075	21,075	20,087	0.07	2	600	13M
1396/06/29	20,511	20,511	20,511	20,072	2.75	6	22K	451M
1396/06/28	20,498	20,498	20,498	19,535	0.07	2	524	11M
1396/06/27	20,492	20,492	20,492	19,522	0.03	1	193	4M
1396/06/26	20,492	20,492	20,492	19,517	0.0	1	1	20K
1396/06/25	20,460	20,460	20,460	19,517	0.16	3	1K	26M
1396/06/22	20,447	20,447	20,447	19,486	0.06	1	500	10M
1396/06/21	20,407	20,407	20,407	19,474	0.20	5	2K	32M
1396/06/20	20,370	20,370	20,370	19,436	0.19	7	1K	30M
1396/06/19	20,241	20,241	20,241	19,400	0.63	3	5K	103M
1396/06/14	19,979	19,028	19,979	19,278	1.31	8	41K	794M
1396/06/13	19,978	19,978	19,978	19,028	0.01	1	50	999K
1396/06/12	19,971	19,971	19,971	19,027	0.04	2	300	6M
1396/06/11	19,971	19,971	19,971	19,020	0.0	1	1	20K
1396/06/08	19,871	19,871	19,871	19,020	0.50	1	4K	79M
1396/06/07	19,870	19,870	19,870	18,925	0.01	2	51	1M
1396/06/06	19,415	19,415	19,415	18,924	2.34	21	19K	364M
1396/06/05	19,397	19,397	19,397	18,491	0.09	3	739	14M
1396/06/04	18,970	18,970	18,970	18,474	2.25	3	18K	342M
1396/06/01	18,845	17,712	18,845	18,067	0.66	3	5K	100M
1396/05/31	18,686	18,686	18,686	17,948	0.85	3	7K	127M
1396/05/30	18,515	17,225	18,515	17,797	0.92	13	8K	141M
1396/05/29	18,465	18,465	18,465	17,634	0.27	3	2K	41M
1396/05/28	17,100	17,100	18,392	17,586	0.39	11	23K	408M
1396/05/25	18,388	18,388	18,388	17,517	0.02	1	200	4M
1396/05/24	18,376	18,376	18,376	17,513	0.07	2	540	10M
1396/05/23	18,361	18,361	18,361	17,501	0.08	1	643	12M
1396/05/22	18,229	18,229	18,229	17,487	0.73	5	6K	106M
1396/05/21	17,501	17,501	18,207	17,361	0.12	3	1K	19M
1396/05/18	18,436	17,020	18,461	17,340	(1.38)	11	22K	378M
1396/05/17	18,436	18,436	18,436	17,582	0.13	2	1K	19M
1396/05/16	18,359	18,359	18,359	17,559	0.42	3	3K	62M
1396/05/15	18,357	18,357	18,357	17,485	0.01	10	100	2M
1396/05/11	17,200	17,050	18,680	17,483	(1.73)	11	23K	394M
1396/05/10	17,500	17,320	18,650	17,791	0.16	31	37K	652M
1396/05/09	18,300	17,001	18,555	17,762	0.51	26	23K	416M
1396/05/08	17,811	17,811	17,811	17,672	4.18	10	33K	596M
1396/05/07	16,900	16,900	17,745	16,963	(3.83)	5	14K	238M
1396/04/27	20,118	20,118	20,118	19,639	2.50	2	20K	402M
1396/04/26	18,465	18,465	20,005	19,160	0.56	25	8K	151M
1396/04/25	18,977	18,550	20,271	19,053	(1.31)	34	42K	796M
1396/04/24	19,030	19,025	20,390	19,306	(3.6)	10	29K	555M
1396/04/21	19,781	19,779	20,000	20,026	(3.8)	5	31K	604M
1396/04/20	19,802	19,557	21,605	20,818	1.17	27	22K	463M
1396/04/19	21,000	19,620	21,000	20,577	(0.33)	10	5K	94M
1396/04/18	19,500	19,500	20,784	20,645	4.29	37	36K	752M
1396/04/17	18,978	18,978	20,000	19,795	(0.5)	7	10K	192M
1396/04/14	20,000	18,998	20,000	19,895	(0.51)	12	6K	124M
1396/04/13	19,410	19,410	20,000	19,996	(0.29)	8	7K	139M
1396/04/12	19,301	19,301	19,350	20,054	(0.08)	2	850	16M
1396/04/11	20,000	19,301	20,200	20,070	(0.01)	6	855	17M
1396/04/10	19,301	19,301	20,000	20,073	(0.33)	3	3K	62M
1396/04/07	20,000	20,000	20,000	20,140	(0.04)	6	3K	50M
1396/04/04	19,500	19,500	20,000	20,149	(0.61)	7	7K	129M
1396/04/03	20,999	20,999	20,999	20,273	0.0	1	50	1M
1396/03/31	19,801	19,800	20,000	20,272	(1.59)	7	16K	326M
1396/03/30	21,000	21,000	21,000	20,599	0.0	1	50	1M
1396/03/29	19,596	19,596	20,000	20,598	(0.14)	8	1K	25M
1396/03/28	20,400	19,822	20,999	20,627	(1.14)	11	20K	414M
1396/03/27	20,500	20,500	20,500	20,864	(0.93)	18	14K	287M
1396/03/24	20,500	20,113	20,500	21,060	(0.52)	5	4K	88M
1396/03/23	20,600	20,500	20,600	21,170	(0.19)	6	2K	49M
1396/03/22	22,150	22,150	22,150	21,210	0.0	1	50	1M
1396/03/21	21,850	21,840	21,858	21,209	0.06	6	795	17M
1396/03/20	21,879	21,000	21,990	21,196	0.11	3	2K	42M
1396/03/17	21,342	20,500	21,820	21,172	(0.25)	7	5K	103M
1396/03/16	21,860	21,820	21,860	21,226	0.03	3	382	8M
1396/03/13	21,897	21,895	21,900	21,220	0.34	13	4K	83M
1396/03/10	20,821	20,820	21,999	21,149	(3.5)	42	40K	854M
1396/03/09	20,875	20,875	20,880	21,915	(0.26)	10	2K	44M
1396/03/07	20,983	20,983	21,002	21,973	(0.52)	7	4K	87M
1396/03/06	20,957	20,957	22,600	22,087	0.13	15	7K	154M
1396/03/03	21,238	21,236	21,500	22,059	(1.32)	22	11K	224M
1396/03/02	21,447	21,440	22,759	22,353	(0.95)	41	8K	166M
1396/03/01	21,610	21,537	22,980	22,568	(0.45)	14	5K	100M
1396/02/31	21,801	21,631	22,999	22,670	(0.42)	17	6K	126M
1396/02/30	22,000	22,000	23,496	22,766	0.30	31	9K	199M
1395/09/13	22,392	22,392	22,392	22,698	0.0	1	50	1M
1395/09/09	21,609	21,609	22,499	22,698	(0.21)	7	2K	39M
1395/09/07	21,754	21,745	22,649	22,746	(0.62)	24	5K	111M
1395/09/06	21,783	21,783	21,783	22,889	(0.17)	4	1K	30M
1395/09/03	22,569	22,560	22,569	22,929	0.0	2	100	2M
1395/09/02	22,639	21,814	22,639	22,930	(0.14)	3	1K	25M
1395/09/01	21,871	21,871	21,872	22,962	(0.26)	3	2K	46M
1395/08/29	21,899	21,899	21,899	23,022	(0.13)	1	1K	22M
1395/08/26	22,950	21,919	22,950	23,051	(0.09)	2	745	16M
1395/08/25	22,110	22,109	22,946	23,071	(0.86)	11	8K	181M
1395/08/24	22,341	22,341	22,990	23,272	(1.04)	17	9K	213M
1395/08/22	22,375	22,375	22,375	23,516	(0.15)	7	1K	27M
1395/08/19	22,650	22,440	22,650	23,552	(0.23)	6	2K	47M
1395/08/18	22,600	22,581	22,600	23,607	(0.26)	5	2K	52M
1395/08/17	23,989	22,572	23,989	23,669	(0.38)	11	4K	80M
1395/08/16	24,299	23,000	24,299	23,759	0.03	10	1K	35M
1395/08/15	24,400	22,670	24,400	23,752	0.03	13	1K	33M
1395/08/12	22,565	22,565	24,300	23,745	0.01	8	1K	26M
1395/08/11	22,051	22,048	24,368	23,742	2.30	54	32K	764M
1395/08/10	23,349	23,349	23,539	23,208	0.06	7	2K	47M
1395/08/09	22,500	22,283	22,500	23,195	(1.11)	20	9K	200M
1395/08/08	22,400	22,349	23,000	23,455	(0.3)	14	3K	70M
1395/08/05	23,940	22,480	23,940	23,525	(0.58)	21	12K	277M
1395/08/04	21,707	21,707	23,923	23,662	3.85	67	34K	805M
1395/08/03	23,750	22,141	23,750	22,784	(2.24)	17	18K	401M
1395/08/02	22,373	22,373	22,374	23,306	(1.04)	21	8K	185M
1395/08/01	22,454	22,453	22,454	23,550	(0.36)	4	3K	64M
1395/07/28	22,667	22,667	22,667	23,634	(0.95)	15	8K	172M
1395/07/27	22,724	22,724	22,724	23,860	(0.25)	5	2K	45M
1395/07/26	22,800	22,770	22,800	23,919	(0.2)	11	2K	38M
1395/07/25	22,801	22,800	22,801	23,968	(0.07)	4	530	12M
1395/07/24	22,999	22,999	23,550	23,984	(0.13)	8	1K	29M
1395/07/19	23,600	23,000	23,600	24,015	(0.02)	3	280	7M
1395/07/18	23,014	23,014	23,800	24,019	(0.85)	25	8K	192M
1395/07/17	23,095	23,095	23,095	24,225	(0.35)	6	3K	65M
1395/07/14	23,250	23,180	23,250	24,310	(0.36)	14	3K	68M
1395/07/13	24,880	23,229	24,880	24,399	(0.2)	9	2K	45M
1395/07/12	24,015	24,015	25,250	24,448	(3.28)	91	30K	729M
1395/07/11	24,181	24,106	24,220	25,278	(0.38)	17	3K	75M
1395/07/10	26,702	24,193	26,730	25,374	(0.35)	21	6K	152M
1395/07/07	25,264	25,264	26,998	25,464	(4.25)	88	60K	2B
1395/07/04	25,300	25,300	25,300	26,593	(0.14)	2	1K	29M
1395/07/03	25,325	25,325	25,325	26,631	(0.1)	3	786	20M
1395/06/31	25,341	25,341	25,341	26,657	(0.06)	1	500	13M
1395/06/29	25,353	25,353	25,353	26,674	(0.05)	2	400	10M
1395/06/28	25,354	25,354	25,354	26,687	0.0	2	40	1M
1395/06/20	25,356	25,356	25,356	26,688	(0.01)	2	51	1M
1395/06/08	25,374	25,374	25,374	26,690	(0.07)	2	573	15M
1395/06/07	25,390	25,390	25,390	26,709	(0.06)	2	499	13M
1395/06/06	25,426	25,426	25,426	26,726	(0.14)	3	1K	29M
1395/06/03	25,497	25,497	25,497	26,764	(0.28)	5	2K	56M
1395/06/01	25,499	25,499	25,499	26,838	(0.01)	1	100	3M
1395/05/31	25,507	25,507	25,507	26,841	(0.03)	1	250	6M
1395/05/17	25,538	25,538	25,538	26,849	(0.12)	3	985	25M
1395/05/16	25,542	25,542	25,542	26,882	(0.01)	1	130	3M
1395/05/11	25,542	25,542	25,542	26,886	0.0	1	1	26K
1395/05/10	25,550	25,550	25,550	26,886	(0.03)	1	250	6M
1395/05/06	25,552	25,552	25,552	26,894	(0.01)	1	46	1M
1395/05/04	25,580	25,580	25,580	26,896	(0.11)	3	897	23M
1395/05/03	25,623	25,623	25,623	26,926	(0.17)	8	1K	34M
1395/05/02	25,692	25,692	25,692	26,971	(0.27)	10	2K	56M
1395/04/30	25,696	25,696	25,696	27,044	(0.01)	2	119	3M
1395/04/29	25,848	25,846	25,848	27,048	(0.58)	18	5K	120M
1395/04/20	27,779	27,779	27,779	29,206	(0.12)	8	951	26M
1395/04/19	27,781	27,781	27,781	29,241	(0.01)	1	50	1M
1395/04/12	27,784	27,784	27,784	29,243	(0.01)	3	80	2M
1395/04/09	27,788	27,788	27,788	29,246	(0.01)	2	100	3M
1395/04/08	27,822	27,822	27,822	29,250	(0.12)	9	989	28M
1395/04/06	27,827	27,827	27,827	29,286	(0.02)	3	150	4M
1395/04/05	27,845	27,845	27,845	29,291	(0.06)	4	519	14M
1395/04/02	27,971	27,971	27,971	29,310	(0.45)	6	4K	101M
1395/04/01	28,007	28,007	28,007	29,443	(0.13)	4	1K	29M
1395/03/26	28,008	28,008	28,008	29,481	0.0	1	36	1M
1395/03/25	28,013	28,013	28,013	29,482	(0.02)	1	125	4M
1395/03/23	28,017	28,017	28,017	29,487	(0.01)	1	100	3M
1395/03/22	28,310	28,310	28,310	29,491	(1.03)	18	8K	234M
1395/03/19	29,091	29,091	29,091	29,799	(2.69)	29	22K	626M
1395/03/16	29,104	29,104	29,104	30,622	(0.04)	3	338	10M
1395/03/12	29,131	29,131	29,131	30,635	(0.09)	3	757	22M
1395/03/10	29,139	29,139	29,139	30,664	(0.03)	3	200	6M
1395/03/09	29,620	29,609	30,000	30,672	(1.59)	27	13K	382M
1395/03/08	32,000	30,571	32,499	31,167	0.41	36	14K	438M
1395/03/05	31,197	30,570	31,988	31,041	1.75	35	16K	515M
1395/03/04	31,206	29,900	31,206	30,507	2.64	72	54K	2B
1395/03/03	29,722	29,650	29,722	29,721	5.00	112	79K	2B
1395/03/01	28,950	27,581	29,044	28,307	2.34	35	27K	782M
1395/02/29	28,586	28,586	28,586	27,661	1.60	17	13K	366M
1395/02/28	28,373	28,373	28,373	27,225	0.75	3	6K	170M
1395/02/27	28,214	28,214	28,214	27,022	0.56	6	4K	127M
1395/02/26	28,019	28,019	28,019	26,871	0.70	9	6K	156M
1395/02/22	27,984	27,984	27,984	26,685	0.12	1	1K	28M
1395/02/21	27,726	27,726	27,726	26,652	0.93	3	7K	206M
1395/02/20	27,723	27,723	27,723	26,406	0.01	1	100	3M
1395/02/19	27,691	27,691	27,691	26,403	0.11	5	912	25M
1395/02/18	27,581	27,581	27,581	26,373	0.40	3	3K	88M
1395/02/15	27,528	27,528	27,528	26,268	0.19	4	2K	42M
1395/02/14	27,433	27,433	27,433	26,218	0.35	7	3K	77M
1395/02/13	27,281	27,281	27,281	26,127	0.56	3	4K	122M
1395/02/12	27,153	27,153	27,153	25,982	0.47	9	4K	102M
1395/02/11	27,139	27,139	27,139	25,860	0.05	3	413	11M
1395/02/08	26,954	26,954	26,954	25,847	0.69	7	5K	148M
1395/02/07	26,928	26,928	26,928	25,671	0.10	5	791	21M
1395/02/06	26,844	26,844	26,844	25,646	0.31	5	2K	67M
1395/02/05	26,682	26,682	26,682	25,566	0.61	3	5K	129M
1395/02/04	25,909	25,909	25,909	25,412	2.98	34	24K	618M
1395/02/01	25,860	25,860	25,860	24,676	0.19	5	2K	39M
1395/01/31	25,126	25,126	25,126	24,629	2.92	27	23K	588M
1395/01/30	24,111	23,895	24,111	23,930	4.21	42	36K	858M
1395/01/29	24,104	24,104	24,104	22,963	0.03	6	220	5M
1395/01/25	23,895	23,895	23,895	22,957	0.87	3	7K	167M
1395/01/22	23,849	23,849	23,849	22,758	0.19	1	2K	37M
1395/01/21	23,311	23,311	23,311	22,714	2.31	9	18K	431M
1395/01/18	23,224	23,224	23,224	22,201	0.37	3	3K	69M
1395/01/17	23,217	23,217	23,217	22,119	0.03	2	250	6M
1395/01/16	23,217	23,217	23,217	22,112	0.0	1	1	23K
1395/01/15	23,214	23,214	23,214	22,112	0.01	2	101	2M
1395/01/14	23,205	23,205	23,205	22,109	0.04	2	330	8M
1395/01/11	23,085	23,085	23,085	22,100	0.52	6	4K	95M
1395/01/10	23,051	23,051	23,051	21,986	0.15	5	1K	27M
1395/01/09	22,974	22,974	22,974	21,954	0.34	3	3K	62M
1395/01/08	22,842	22,842	22,842	21,880	0.57	5	5K	105M
1395/01/07	22,794	22,794	22,794	21,755	0.21	3	2K	39M
1394/12/26	22,773	22,773	22,773	21,709	0.09	2	736	17M
1394/12/25	22,773	22,773	22,773	21,689	0.0	1	1	23K
1394/12/24	22,722	22,722	22,722	21,689	0.23	9	2K	41M
1394/12/22	22,576	22,576	22,576	21,640	0.65	7	5K	117M
1394/12/19	22,524	22,524	22,524	21,501	0.23	2	2K	41M
1394/12/18	22,524	22,524	22,524	21,452	0.0	1	1	23K
1394/12/17	22,468	22,468	22,468	21,452	0.25	4	2K	45M
1394/12/16	22,431	22,431	22,431	21,399	0.17	3	1K	30M
1394/12/15	22,332	22,332	22,332	21,363	0.44	9	4K	79M
1394/12/12	22,320	22,320	22,320	21,269	0.05	1	400	9M
1394/12/11	22,320	22,320	22,320	21,258	0.0	1	1	22K
1394/12/10	22,235	22,235	22,235	21,258	0.38	3	3K	68M
1394/12/09	22,083	22,083	22,083	21,177	0.69	8	6K	121M
1394/12/08	22,083	22,083	22,083	21,032	0.0	1	1	22K
1394/12/05	21,972	21,972	21,972	21,032	0.51	4	4K	89M
1394/12/04	21,933	21,933	21,933	20,926	0.18	2	1K	31M
1394/12/03	21,933	21,933	21,933	20,889	0.0	1	1	22K
1394/12/02	21,666	21,664	21,666	20,889	1.23	23	10K	214M
1394/12/01	21,397	21,397	21,397	20,635	1.26	11	10K	215M
1394/11/28	21,390	21,390	21,390	20,379	0.03	3	291	6M
1394/11/27	21,336	21,336	21,336	20,372	0.26	3	2K	43M
1394/11/26	21,332	21,332	21,332	20,320	0.01	2	101	2M
1394/11/25	21,306	21,306	21,306	20,317	0.12	1	1K	21M
1394/11/24	21,270	21,270	21,270	20,292	0.17	6	1K	28M
1394/11/21	20,000	20,000	20,543	20,258	3.54	22	29K	604M
1394/11/20	19,900	19,900	19,966	19,565	2.89	26	23K	464M
1394/11/19	18,800	18,353	19,689	19,016	(1.31)	18	17K	314M
1394/11/18	19,310	18,801	19,310	19,269	(0.2)	14	12K	226M
1394/11/17	18,810	18,587	19,000	19,308	(1.31)	19	12K	224M
1394/11/14	18,910	18,700	18,910	19,564	(0.39)	7	4K	76M
1394/11/13	19,201	18,900	19,201	19,640	(1.26)	24	11K	203M
1394/11/12	20,690	20,000	20,690	19,891	0.90	25	15K	294M
1394/11/11	19,000	19,000	19,300	19,713	(0.51)	8	5K	100M
1394/11/07	19,820	19,163	20,900	19,815	(1.74)	20	29K	568M
1394/11/06	20,583	20,100	20,586	20,165	2.85	63	23K	481M
1394/11/05	19,892	18,200	19,892	19,606	3.49	55	30K	594M
1394/11/04	19,298	19,200	19,348	18,945	2.81	29	23K	439M
1394/11/03	18,795	18,022	18,795	18,427	2.94	37	32K	592M
1394/10/30	17,500	17,500	18,081	17,900	3.95	34	64K	1B
1394/10/29	17,600	16,182	17,658	17,220	2.39	44	34K	581M
1394/10/28	16,181	16,181	16,181	16,818	(1.24)	3	10K	162M
1394/10/23	18,693	16,914	18,693	17,030	(4.35)	29	47K	795M
1394/10/22	17,061	17,061	17,061	17,804	(0.1)	1	950	16M
1394/10/21	17,085	17,085	18,883	17,822	(0.9)	30	25K	445M
1394/10/16	17,124	17,124	17,124	17,984	(0.23)	2	2K	31M
1394/10/15	17,370	17,370	17,370	18,025	(1.42)	4	11K	197M
1394/10/12	17,372	17,372	17,372	18,284	(0.01)	1	100	2M
1394/09/22	17,481	17,481	17,481	18,286	(0.62)	4	5K	87M
1394/09/14	17,499	17,499	17,499	18,401	(0.1)	2	796	14M
1394/05/21	17,520	17,520	17,520	18,419	(0.12)	1	1K	18M
1394/04/24	19,241	19,241	19,241	20,242	(0.05)	1	439	8M
1394/04/23	19,321	19,279	19,321	20,253	(0.2)	4	2K	31M
1394/04/21	19,321	19,321	19,321	20,293	(0.22)	4	2K	34M
1394/04/15	19,383	19,383	19,383	20,337	(0.32)	7	3K	50M
1394/04/14	19,432	19,432	19,432	20,403	(0.25)	3	2K	39M
1394/04/13	19,998	19,525	19,998	20,454	(0.48)	8	4K	80M
1394/04/09	19,620	19,607	19,800	20,552	(0.42)	9	3K	66M
1394/04/07	20,900	20,900	20,900	20,638	0.0	1	10	209K
1394/04/06	19,620	19,619	19,620	20,638	(0.06)	2	505	10M
1394/04/03	19,630	19,630	21,331	20,651	(0.05)	6	554	11M
1394/04/02	19,637	19,636	19,637	20,661	(0.04)	2	299	6M
1394/03/31	19,800	19,750	21,210	20,669	(0.4)	9	4K	80M
1394/03/27	19,750	19,750	19,750	20,751	(0.06)	1	455	9M
1394/03/26	19,758	19,758	19,758	20,763	(0.16)	3	1K	26M
1394/03/20	19,811	19,811	19,811	20,797	(0.27)	11	2K	42M
1394/03/19	19,814	19,814	19,814	20,853	(0.01)	1	110	2M
1394/03/18	19,816	19,816	19,816	20,856	(0.01)	1	60	1M
1394/03/16	19,890	19,850	19,890	20,858	(0.16)	3	1K	26M
1394/03/12	19,902	19,902	19,902	20,891	(0.02)	1	170	3M
1394/03/10	19,876	19,875	19,876	20,895	(0.12)	2	1K	20M
1394/03/09	20,000	19,903	21,858	20,921	(0.14)	15	10K	200M
1394/03/06	19,820	19,820	21,858	20,950	0.62	14	6K	130M
1394/03/05	19,740	19,740	21,816	20,820	0.20	24	16K	332M
1394/03/03	19,755	19,755	19,755	20,778	(0.08)	2	632	12M
1394/03/02	19,815	19,812	19,815	20,794	(0.29)	6	2K	46M
1394/02/30	19,995	19,995	21,655	20,854	0.14	3	2K	41M
1394/02/29	19,886	19,886	21,542	20,824	0.53	17	9K	188M
1394/02/27	19,906	19,906	19,906	20,714	(0.1)	2	1K	20M
1394/02/22	19,922	19,922	19,922	20,735	(0.08)	5	800	16M
1394/02/19	19,928	19,928	19,928	20,752	(0.03)	1	291	6M
1394/02/14	19,948	19,948	19,948	20,758	(0.1)	1	1K	20M
1394/02/09	19,996	19,996	19,996	20,779	(0.24)	4	2K	48M
1394/02/08	20,011	20,011	20,011	20,829	(0.07)	4	700	14M
1394/02/07	20,016	20,016	20,016	20,844	(0.03)	3	300	6M
1394/02/05	20,077	20,077	20,077	20,850	(0.3)	2	3K	60M
1394/02/01	20,087	20,087	20,087	20,913	(0.05)	3	499	10M
1394/01/31	20,178	20,178	20,178	20,923	(0.45)	5	4K	91M
1394/01/30	20,410	20,410	20,410	21,018	(0.33)	7	4K	84M
1394/01/29	21,899	20,263	21,899	21,087	(0.09)	5	1K	21M
1394/01/26	20,091	20,091	21,765	21,107	0.86	29	16K	335M
1394/01/25	20,104	20,104	20,104	20,928	(0.06)	3	600	12M
1394/01/24	21,400	20,095	21,400	20,941	0.04	2	1K	24M
1394/01/22	20,147	20,147	21,000	20,932	(0.26)	19	9K	190M
1394/01/19	20,229	20,229	21,312	20,986	(0.4)	11	6K	128M
1394/01/17	20,265	20,265	20,265	21,071	(0.18)	3	2K	36M
1394/01/16	22,012	20,320	22,012	21,109	(0.27)	17	6K	124M
1394/01/15	21,976	21,976	21,976	21,166	0.17	4	2K	36M
1394/01/10	21,500	21,500	21,650	21,131	0.05	2	1K	22M
1394/01/09	20,035	20,035	21,703	21,120	1.20	24	19K	410M
1393/12/27	21,772	20,204	21,774	20,869	(0.84)	9	18K	377M
1393/12/26	20,205	20,205	20,205	21,045	0.0	1	50	1M
1393/12/25	20,222	20,222	20,222	21,046	(0.09)	2	878	18M
1393/12/24	21,777	20,249	21,777	21,064	(0.13)	17	2K	32M
1393/12/23	20,184	20,184	21,770	21,092	0.32	26	10K	211M
1393/12/16	20,201	20,200	20,201	21,025	(0.07)	2	738	15M
1393/12/13	20,241	20,241	20,241	21,040	(0.21)	3	2K	43M
1393/12/11	20,300	20,269	20,300	21,084	(0.14)	3	1K	28M
1393/12/10	20,289	20,289	20,289	21,113	(0.1)	1	1K	20M
1393/12/06	20,304	20,304	20,304	21,134	(0.07)	1	730	15M
1393/12/05	20,339	20,339	21,187	21,149	(0.17)	7	2K	42M
1393/12/04	20,345	20,345	20,345	21,186	(0.03)	1	260	5M
1393/12/03	20,357	20,357	20,357	21,192	(0.06)	2	600	12M
1393/12/02	20,388	20,382	20,999	21,205	(0.12)	3	1K	27M
1393/11/28	21,867	20,300	21,868	21,231	0.58	14	16K	358M
1393/11/27	21,339	21,339	21,339	21,109	0.0	1	50	1M
1393/11/25	20,275	20,275	21,900	21,109	0.13	24	7K	142M
1393/11/21	20,275	20,275	20,275	21,082	(0.18)	7	4K	71M
1393/11/20	20,280	20,280	20,280	21,119	(0.02)	3	500	10M
1393/11/19	20,287	20,287	20,287	21,124	(0.03)	4	560	11M
1393/11/18	21,599	21,444	21,647	21,130	0.06	9	3K	62M
1393/11/14	21,300	20,302	21,499	21,117	(0.09)	16	3K	70M
1393/11/13	20,317	20,302	21,679	21,135	(0.06)	12	4K	93M
1393/11/12	20,805	20,316	20,805	21,147	(0.07)	5	2K	43M
1393/11/11	21,600	20,801	21,706	21,162	1.39	45	35K	758M
1393/11/08	20,304	20,304	21,555	20,872	(1.31)	33	34K	696M
1393/11/07	20,314	20,314	20,314	21,149	(0.05)	2	1K	20M
1393/10/30	20,333	20,333	20,333	21,160	(0.09)	4	2K	38M
1393/10/29	20,352	20,352	20,352	21,180	(0.09)	5	2K	37M
1393/10/28	21,712	20,458	21,712	21,199	(0.52)	44	12K	252M
1393/10/27	21,010	21,010	21,770	21,310	(2.63)	46	53K	1B
1393/10/22	21,080	21,080	21,080	21,885	(0.33)	12	7K	141M
1393/10/15	21,106	21,106	21,106	21,958	(0.12)	5	2K	53M
1393/10/13	21,120	21,120	21,120	21,985	(0.07)	4	1K	29M
1393/10/10	21,131	21,131	21,131	22,000	(0.05)	5	1K	21M
1393/10/09	21,149	21,149	21,149	22,011	(0.09)	5	2K	37M
1393/10/08	21,150	21,150	21,150	22,030	0.0	1	49	1M
1393/10/07	21,153	21,153	21,153	22,031	(0.01)	4	240	5M
1393/10/06	21,155	21,155	21,155	22,034	(0.01)	1	200	4M
1393/10/01	21,158	21,158	21,158	22,036	(0.01)	2	269	6M
1393/09/26	21,160	21,160	21,160	22,039	(0.01)	5	198	4M
1393/09/19	21,161	21,161	21,161	22,041	0.0	1	49	1M
1393/09/18	21,162	21,162	21,162	22,042	0.0	1	49	1M
1393/09/17	21,190	21,167	21,190	22,043	(0.02)	3	498	11M
1393/09/11	21,190	21,190	21,190	22,048	(0.11)	4	2K	46M
1393/09/08	21,193	21,193	21,193	22,072	(0.02)	4	340	7M
1393/09/05	21,205	21,205	21,205	22,076	(0.05)	9	1K	23M
1393/09/04	21,208	21,208	21,208	22,088	(0.01)	3	250	5M
1393/09/03	22,750	21,277	22,750	22,091	(0.32)	22	7K	147M
1393/09/02	21,800	21,288	22,776	22,163	(0.05)	13	2K	39M
1393/09/01	21,345	21,345	21,345	22,175	(0.27)	23	5K	113M
1393/08/28	21,393	21,393	21,393	22,234	(0.22)	9	4K	96M
1393/08/27	21,750	21,480	22,294	22,284	(0.41)	19	14K	303M
1393/08/26	22,400	22,200	22,480	22,375	0.0	6	5K	111M
1393/08/25	23,000	21,492	23,000	22,375	(0.05)	8	1K	31M
1393/08/24	21,870	21,870	22,794	22,386	(1.73)	39	35K	759M
1393/08/21	23,780	21,956	23,780	22,781	(0.39)	25	10K	213M
1393/08/20	23,641	23,200	23,641	22,870	0.61	22	12K	288M
1393/08/19	23,492	23,492	23,492	22,732	0.63	28	13K	298M
1393/08/18	23,410	23,410	23,410	22,589	0.35	16	7K	164M
1393/08/17	23,160	23,160	23,160	22,510	1.08	21	22K	500M
1393/08/14	22,993	22,993	22,993	22,270	0.73	7	15K	335M
1393/08/11	22,820	22,820	22,820	22,109	0.76	10	15K	345M
1393/08/10	22,454	22,454	22,454	21,943	1.63	19	33K	732M
1393/08/07	22,398	22,398	22,398	21,591	0.25	3	5K	112M
1393/08/06	22,284	22,284	22,284	21,537	0.51	10	10K	228M
1393/08/05	22,225	22,225	22,225	21,427	0.26	11	5K	116M
1393/08/04	22,186	22,186	22,186	21,371	0.18	10	4K	78M
1393/08/03	22,186	22,186	22,186	21,333	0.0	1	5	111K
1393/07/30	21,757	21,757	21,757	21,333	1.97	32	39K	857M
1393/07/29	21,625	21,625	21,625	20,921	0.61	7	12K	264M
1393/07/28	21,514	21,513	21,514	20,794	0.52	19	10K	222M
1393/07/27	21,238	21,238	21,238	20,687	1.30	31	26K	552M
1393/07/26	20,800	20,800	21,197	20,422	0.20	10	6K	119M
1393/07/23	20,680	20,680	20,680	20,382	2.50	67	50K	1B
1393/07/22	20,546	20,546	20,546	19,885	0.65	8	13K	269M
1393/07/20	20,436	20,435	20,436	19,756	0.54	24	11K	220M
1393/07/19	20,283	19,000	20,283	19,650	0.75	28	15K	309M
1393/07/16	20,246	20,246	20,246	19,503	0.18	10	4K	72M
1393/07/15	20,000	20,000	20,026	19,468	1.10	28	22K	443M
1393/07/14	19,942	19,942	19,942	19,256	0.42	26	8K	168M
1393/07/12	19,876	19,870	19,876	19,175	0.33	11	7K	132M
1393/07/09	18,275	18,275	19,796	19,112	0.40	35	16K	301M
1393/07/08	18,286	18,286	18,286	19,035	(0.01)	2	63	1M
1393/07/07	18,285	18,285	18,301	19,036	(0.05)	3	1K	20M
1393/07/06	18,344	18,344	18,920	19,046	(0.32)	10	7K	121M
1393/07/01	18,380	18,350	18,380	19,108	(0.03)	4	487	9M
1393/06/31	18,929	18,354	18,929	19,113	(0.03)	4	570	11M
1393/06/30	18,368	18,368	18,935	19,118	(0.08)	18	2K	46M
1393/06/25	18,386	18,386	18,386	19,133	(0.1)	4	2K	37M
1393/06/24	18,539	18,539	18,950	19,152	(0.82)	16	17K	307M
1393/06/23	18,540	18,540	18,540	19,311	(0.01)	1	100	2M
1393/06/22	18,541	18,541	18,541	19,312	(0.01)	2	100	2M
1393/06/19	18,564	18,564	18,564	19,313	(0.03)	1	500	9M
1393/06/18	18,550	18,550	18,550	19,318	(0.01)	1	178	3M
1393/06/17	18,694	18,660	18,694	19,320	(0.6)	35	12K	225M
1393/06/16	18,684	18,684	18,684	19,437	(0.13)	5	3K	48M
1393/06/15	18,694	18,694	18,694	19,462	(0.05)	2	1K	19M
1393/06/12	19,400	18,709	19,400	19,472	(0.08)	4	4K	83M
1393/06/11	18,718	18,718	18,718	19,488	(0.05)	3	938	18M
1393/06/10	19,587	18,741	19,587	19,497	(0.12)	4	3K	49M
1393/06/09	19,300	18,754	19,300	19,521	(0.07)	7	1K	28M
1393/06/08	18,771	18,771	19,511	19,535	(0.09)	5	2K	37M
1393/06/05	18,832	18,832	18,833	19,553	(0.32)	11	6K	121M
1393/06/04	19,077	18,956	19,077	19,616	(0.65)	26	13K	254M
1393/06/03	19,149	19,149	19,585	19,745	(1.01)	20	20K	387M
1393/06/02	19,307	19,303	19,800	19,946	(0.8)	31	16K	314M
1393/06/01	19,512	19,512	20,400	20,107	(1.07)	34	29K	569M
1393/05/29	19,761	19,580	20,500	20,324	(0.35)	15	7K	144M
1393/05/28	20,000	20,000	20,501	20,395	(0.02)	14	20K	414M
1393/05/27	20,749	20,300	20,988	20,399	0.03	10	2K	43M
1393/05/26	20,200	20,200	20,200	20,392	(0.01)	7	661	13M
1393/05/25	19,530	19,525	21,000	20,394	0.28	14	10K	203M
1393/05/22	20,500	20,498	20,500	20,338	0.22	18	17K	354M
1393/05/21	21,075	21,075	21,075	20,293	0.14	4	3K	58M
1393/05/20	21,026	21,026	21,026	20,265	0.23	10	5K	97M
1393/05/19	20,994	20,994	20,994	20,218	0.15	9	3K	64M
1393/05/18	19,200	19,200	20,740	20,187	1.22	70	38K	786M
1393/05/15	19,188	19,188	19,588	19,943	(0.22)	10	5K	100M
1393/05/14	19,216	19,212	19,217	19,987	(0.12)	11	3K	49M
1393/05/13	20,100	20,000	20,250	20,012	0.09	25	18K	356M
1393/05/12	19,281	19,281	19,779	19,995	(0.44)	27	14K	278M
1393/05/11	20,097	19,429	20,097	20,084	(0.76)	23	17K	328M
1393/05/06	19,479	19,479	20,800	20,238	(0.26)	29	8K	162M
1393/05/04	19,488	19,488	19,488	20,290	(0.04)	6	925	18M
1393/05/01	19,882	19,882	21,129	20,299	(1.98)	76	46K	922M
1393/04/31	19,893	19,893	19,893	20,710	(0.05)	3	1K	21M
1393/04/29	19,912	19,912	19,912	20,721	(0.1)	4	2K	39M
1393/04/25	20,200	19,972	20,200	20,741	(0.3)	18	6K	125M
1393/04/24	21,452	19,810	21,452	20,804	0.86	64	38K	799M
1393/04/23	20,870	20,870	20,870	20,627	2.79	50	56K	1B
1393/04/22	20,384	18,999	20,548	20,068	1.57	88	45K	918M
1393/04/21	19,900	19,104	20,696	19,758	(34.92)	41	62K	1B
1393/04/14	30,874	30,874	30,874	32,160	0.0	1	1	31K
1393/04/07	30,875	30,875	30,875	32,160	0.0	1	54	2M
1393/04/03	30,875	30,875	30,875	32,161	0.0	2	20	618K
1393/03/13	30,901	30,901	30,901	32,161	(0.08)	2	2K	53M
1393/03/11	30,904	30,904	30,904	32,188	(0.01)	2	163	5M
1393/03/07	30,905	30,905	30,905	32,191	0.0	1	33	1M
1393/03/05	30,906	30,906	30,906	32,192	0.0	1	40	1M
1393/02/29	30,907	30,907	30,907	32,193	0.0	1	33	1M
1393/02/22	30,908	30,908	30,908	32,194	0.0	1	33	1M
1393/02/17	30,909	30,909	30,909	32,195	0.0	1	33	1M
1393/02/16	30,910	30,910	30,910	32,196	0.0	1	33	1M
1393/02/15	30,911	30,911	30,911	32,197	0.0	1	35	1M
1393/02/13	30,912	30,912	30,912	32,198	0.0	1	33	1M
1393/02/08	30,938	30,938	30,938	32,199	(0.09)	1	2K	53M
1393/02/07	30,939	30,939	30,939	32,227	0.0	1	33	1M
1393/02/06	31,001	31,001	31,001	32,228	(0.2)	9	4K	123M
1393/02/03	31,002	31,002	31,002	32,292	0.0	1	33	1M
1393/02/02	31,003	31,003	31,003	32,293	0.0	1	33	1M
1393/02/01	31,004	31,004	31,004	32,294	0.0	1	33	1M
1393/01/19	31,005	31,005	31,005	32,295	0.0	1	33	1M
1392/12/20	31,005	31,005	31,005	32,296	0.0	1	10	310K
1392/12/19	31,051	31,051	31,051	32,296	(0.15)	2	3K	93M
1392/12/13	31,052	31,052	31,052	32,344	0.0	1	52	2M
1392/12/03	31,053	31,053	31,053	32,345	0.0	1	33	1M
1392/11/30	31,054	31,054	31,054	32,346	0.0	1	34	1M
1392/11/20	31,055	31,055	31,055	32,347	0.0	1	33	1M
1392/11/08	31,058	31,058	31,058	32,348	(0.01)	2	227	7M
1392/11/06	31,059	31,059	31,059	32,352	0.0	1	33	1M
1392/11/01	31,060	31,060	31,060	32,353	0.0	1	67	2M
1392/10/25	31,061	31,061	31,061	32,354	0.0	1	33	1M
1392/10/24	31,063	31,063	31,063	32,355	(0.01)	1	100	3M
1392/10/23	31,067	31,067	31,067	32,357	(0.01)	3	250	8M
1392/10/21	31,068	31,068	31,068	32,361	0.0	1	40	1M
1392/10/17	31,079	31,079	31,079	32,362	(0.03)	2	690	21M
1392/10/16	31,284	31,284	31,284	32,373	(0.66)	11	13K	411M
1392/10/15	31,290	31,290	31,290	32,587	(0.02)	3	355	11M
1392/10/14	31,291	31,291	31,291	32,593	0.0	1	41	1M
1392/10/11	31,292	31,292	31,292	32,594	0.0	1	40	1M
1392/10/09	31,405	31,405	31,405	32,595	(0.36)	8	7K	227M
1392/10/08	32,997	31,464	32,997	32,713	(0.19)	14	5K	172M
1392/10/07	32,506	32,505	33,800	32,774	101.65	100	161K	5B
1392/10/04	16,894	16,894	16,894	16,253	0.05	3	1K	17M
1392/10/03	16,852	16,852	16,852	16,245	0.25	2	5K	86M
1392/09/30	16,839	16,839	16,839	16,204	0.07	1	2K	25M
1392/09/27	16,660	16,660	16,660	16,192	1.07	8	22K	359M
1392/09/26	16,649	16,649	16,649	16,020	0.07	2	1K	23M
1392/09/25	16,643	16,643	16,643	16,009	0.04	2	700	12M
1392/09/24	16,629	16,629	16,629	16,003	0.08	4	2K	27M
1392/09/23	16,607	16,607	16,607	15,990	0.13	4	3K	43M
1392/09/19	16,525	16,525	16,525	15,969	0.50	4	10K	165M
1392/09/17	16,514	16,514	16,514	15,890	0.07	4	1K	23M
1392/09/13	16,497	16,497	16,497	15,879	0.10	2	2K	33M
1392/09/06	16,493	16,493	16,493	15,863	0.03	1	500	8M
1392/09/04	16,444	16,444	16,444	15,859	0.30	4	6K	99M
1392/08/29	16,280	16,280	16,280	15,812	1.01	4	20K	330M
1392/08/27	16,118	16,118	16,118	15,654	1.00	1	20K	322M
1392/08/26	16,050	16,050	16,050	15,499	0.43	3	9K	138M
1392/08/25	15,790	15,790	15,790	15,433	1.65	6	33K	520M
1392/08/20	15,707	15,707	15,707	15,183	0.53	3	11K	167M
1392/08/18	15,103	15,103	15,103	15,103	3.99	10	90K	1B
1392/08/15	15,081	15,081	15,081	14,523	0.15	2	3K	45M
1392/08/13	14,916	14,916	14,916	14,501	1.10	5	22K	328M
1392/08/12	14,809	14,809	14,809	14,343	0.72	7	15K	215M
1392/08/07	14,802	14,802	14,802	14,240	0.05	1	1K	15M
1392/08/06	14,787	14,787	14,787	14,233	0.10	1	2K	30M
1392/08/05	14,737	14,737	14,737	14,219	0.34	2	7K	100M
1392/08/04	14,701	14,701	14,701	14,171	0.25	2	5K	74M
1392/08/01	14,694	14,694	14,694	14,136	0.05	1	1K	15M
1392/07/27	14,606	14,606	14,606	14,129	0.60	3	12K	176M
1392/07/23	14,594	14,594	14,594	14,045	0.09	3	2K	25M
1392/07/22	14,594	14,594	14,594	14,033	0.0	1	1	15K
1392/07/21	14,593	14,593	14,593	14,033	0.01	1	100	1M
1392/07/20	14,588	14,588	14,588	14,032	0.04	1	747	11M
1392/07/09	14,550	14,550	14,550	14,027	0.26	3	5K	75M
1392/07/07	14,548	14,548	14,548	13,991	0.01	1	345	5M
1392/07/03	14,536	14,536	14,536	13,989	0.09	3	2K	25M
1392/07/02	14,519	14,519	14,519	13,977	0.11	2	2K	34M
1392/07/01	14,406	14,406	14,406	13,961	0.79	6	16K	227M
1392/06/27	14,401	14,401	14,401	13,852	0.03	1	600	9M
1392/06/18	14,370	14,370	14,370	13,848	0.22	2	4K	62M
1392/06/06	14,363	14,363	14,363	13,818	0.05	2	1K	14M
1392/05/27	14,347	14,347	14,347	13,811	0.11	3	2K	32M
1392/05/23	14,346	14,346	14,346	13,796	0.01	2	200	3M
1392/05/21	14,345	14,345	14,345	13,795	0.01	4	100	1M
1392/05/15	14,332	14,332	14,332	13,794	0.09	4	2K	27M
1392/05/12	14,305	14,305	14,305	13,781	0.19	2	4K	54M
1392/05/09	14,227	14,227	14,227	13,755	0.55	7	11K	156M
1392/05/07	14,118	14,118	14,118	13,680	0.77	7	16K	219M
1392/05/06	14,033	14,033	14,033	13,575	0.60	3	12K	168M
1392/05/05	14,023	14,023	14,023	13,494	0.07	1	2K	21M
1392/05/02	13,974	13,974	13,974	13,484	0.35	5	7K	98M
1392/05/01	13,922	13,922	13,922	13,437	0.37	4	8K	105M
1392/04/31	13,863	13,863	13,863	13,387	0.43	4	8K	118M
1392/04/30	13,314	13,314	13,846	13,330	100.24	13	60K	803M
1392/04/22	7,092	7,092	7,375	7,357	12.03	2	16	118K
1392/04/17	6,829	6,829	6,829	6,567	0.0	1	100	683K
1392/04/09	6,826	6,826	6,826	6,567	0.05	1	1K	7M
1392/03/13	6,824	6,824	6,824	6,564	0.03	1	700	5M
1392/03/06	6,824	6,824	6,824	6,562	0.0	1	1	7K
1392/02/30	6,691	6,691	6,691	6,562	1.99	10	20K	134M
1392/02/25	6,683	6,683	6,683	6,434	0.12	1	1K	9M
1392/02/24	6,660	6,660	6,660	6,426	0.34	2	4K	23M
1392/02/23	6,649	6,649	6,649	6,404	0.16	1	2K	10M
1392/02/22	6,639	6,639	6,639	6,394	0.16	4	2K	10M
1392/02/16	6,606	6,606	6,606	6,384	0.50	2	5K	33M
1392/02/15	6,601	6,601	6,601	6,352	0.06	1	609	4M
1392/02/14	6,594	6,594	6,594	6,348	0.11	1	1K	7M
1392/02/11	6,591	6,591	6,591	6,341	0.05	5	481	3M
1392/02/08	6,591	6,591	6,591	6,338	0.0	2	20	132K
1392/02/07	6,584	6,584	6,584	6,338	0.11	3	1K	7M
1392/02/04	6,574	6,574	6,574	6,331	0.14	14	1K	9M
1392/02/01	6,529	6,529	6,529	6,322	0.70	4	7K	46M
1392/01/28	6,529	6,529	6,529	6,278	0.0	1	1	7K
1392/01/26	6,516	6,516	6,516	6,278	0.19	2	2K	13M
1392/01/24	6,513	6,513	6,513	6,266	0.05	7	500	3M
1392/01/20	6,506	6,506	6,506	6,263	0.11	1	1K	7M
1392/01/19	6,497	6,497	6,497	6,256	0.13	2	1K	8M
1392/01/17	6,485	6,485	6,485	6,248	0.19	2	2K	13M
1392/01/10	6,481	6,481	6,481	6,236	0.06	2	609	4M
1392/01/06	6,480	6,480	6,480	6,232	0.02	2	97	629K
1392/01/05	6,466	6,466	6,466	6,231	0.21	2	2K	14M
1391/12/28	6,022	6,022	6,262	6,218	21.18	7	9K	53M
1391/12/05	4,927	4,927	4,927	5,131	(0.02)	1	250	1M
1391/12/01	4,927	4,927	4,927	5,132	0.0	3	8	39K
1391/11/30	4,927	4,927	4,927	5,132	0.0	3	12	59K
1391/11/04	4,927	4,927	4,927	5,132	0.0	1	2	10K
1391/10/18	4,928	4,928	4,928	5,132	(0.02)	1	198	976K
1391/10/13	4,928	4,928	4,928	5,133	0.0	1	1	5K
1391/10/09	4,928	4,928	4,928	5,133	0.0	1	10	49K
1391/10/06	5,337	5,337	5,337	5,133	0.02	1	100	534K
1391/10/05	4,949	4,949	4,950	5,132	(0.45)	8	4K	22M
1391/10/04	4,968	4,968	5,382	5,155	(0.39)	4	6K	30M
1391/10/03	4,968	4,968	4,968	5,175	0.0	1	1	5K
1391/10/02	4,968	4,968	4,968	5,175	0.0	1	10	50K
1391/09/28	5,371	5,371	5,371	5,175	0.19	1	2K	11M
1391/09/27	5,250	5,250	5,250	5,165	0.55	9	10K	52M
1391/09/26	5,341	5,136	5,341	5,137	0.02	2	495	3M
1391/09/01	8,928	8,928	8,928	9,272	(0.3)	2	3K	27M
1391/08/23	8,928	8,928	8,928	9,300	0.0	1	1	9K
1391/08/21	8,931	8,931	8,931	9,300	(0.03)	1	360	3M
1391/08/09	8,931	8,931	8,931	9,303	0.0	1	2	18K
1391/08/08	8,936	8,936	8,936	9,303	(0.05)	2	500	4M
1391/08/07	8,950	8,950	8,950	9,308	(0.15)	2	1K	13M
1391/08/03	9,023	9,023	9,023	9,322	(0.81)	10	8K	73M
1391/07/30	9,672	8,928	9,672	9,398	1.05	4	11K	104M
1391/07/26	9,668	9,668	9,668	9,300	0.03	2	308	3M
1391/07/25	9,667	9,667	9,667	9,297	0.01	3	157	2M
1391/07/24	8,909	8,909	9,651	9,296	0.17	5	5K	45M
1391/07/23	9,280	9,280	9,280	9,280	0.0	1	100	928K
1391/07/22	9,250	8,910	9,250	9,280	(0.01)	2	200	2M
1391/07/19	9,222	9,222	9,222	9,281	(3.38)	14	34K	313M
1391/07/12	9,222	9,222	9,222	9,606	0.0	1	4	37K
1391/07/08	9,222	9,222	9,222	9,606	0.0	1	5	46K
1391/07/05	9,296	9,296	9,296	9,606	(0.8)	7	8K	74M
1391/06/29	9,307	9,307	9,307	9,683	(0.11)	2	1K	11M
1391/06/15	9,309	9,309	9,309	9,694	(0.02)	2	252	2M
1391/06/14	9,309	9,309	9,309	9,696	0.0	1	9	84K
1391/04/20	9,309	9,309	9,309	9,696	0.0	1	1	9K
1391/04/11	9,309	9,309	9,309	9,696	0.0	1	7	65K
1391/04/04	11,517	11,517	11,517	11,996	0.0	2	7	81K
1391/04/03	11,518	11,518	11,518	11,996	(0.01)	1	90	1M
1391/03/31	11,541	11,541	11,541	11,997	(0.2)	2	2K	23M
1391/03/30	11,564	11,564	11,564	12,021	(0.2)	2	2K	23M
1391/03/24	11,569	11,569	11,569	12,045	(0.05)	2	526	6M
1391/03/21	11,570	11,570	11,570	12,051	(0.01)	1	50	578K
1391/03/08	11,571	11,571	11,571	12,052	(0.01)	1	50	579K
1391/03/03	11,571	11,571	11,571	12,053	0.0	1	40	463K
1391/02/31	11,572	11,572	11,572	12,053	(0.01)	1	60	694K
1391/02/26	11,573	11,573	11,573	12,054	(0.01)	2	52	602K
1391/02/23	11,574	11,574	11,574	12,055	(0.01)	1	50	579K
1391/02/18	11,575	11,575	11,575	12,056	(0.01)	1	50	579K
1391/02/13	11,575	11,575	11,575	12,057	0.0	1	40	463K
1391/02/10	11,576	11,576	11,576	12,057	(0.01)	1	50	579K
1391/02/04	11,577	11,577	11,577	12,058	(0.01)	1	50	579K
1391/02/03	11,577	11,577	11,577	12,059	0.0	1	30	347K
1391/01/30	11,578	11,578	11,578	12,059	(0.01)	1	100	1M
1391/01/29	11,578	11,578	11,578	12,060	0.0	1	20	232K
1391/01/27	11,725	11,725	11,725	12,060	(1.25)	7	12K	147M
1391/01/23	11,731	11,731	11,731	12,213	(0.05)	1	456	5M
1391/01/22	11,741	11,741	11,741	12,219	(0.09)	1	900	11M
1391/01/21	11,742	11,742	11,742	12,230	(0.01)	1	44	517K
1391/01/20	11,748	11,748	11,748	12,231	(0.05)	1	500	6M
1391/01/19	11,754	11,754	11,754	12,237	(0.05)	2	500	6M
1390/12/28	11,755	11,755	11,755	12,243	(0.01)	1	91	1M
1390/12/14	12,401	12,001	12,401	12,244	(14.4)	8	33K	404M
1390/11/11	13,732	13,732	13,732	14,303	(0.01)	1	42	577K
1390/11/05	13,733	13,733	13,733	14,304	(0.01)	1	50	687K
1390/10/13	13,733	13,733	13,733	14,305	0.0	1	1	14K
1390/09/27	13,761	13,761	13,761	14,305	(0.2)	3	2K	28M
1390/09/23	13,775	13,775	13,775	14,334	(0.1)	3	1K	14M
1390/09/20	13,901	13,901	13,901	14,348	(0.91)	5	9K	127M
1390/08/18	13,904	13,904	13,904	14,480	(0.02)	2	193	3M
1390/08/14	13,906	13,906	13,906	14,483	(0.01)	1	105	1M
1390/08/08	14,000	14,000	14,000	14,485	(0.05)	3	529	7M
1390/08/03	13,914	13,914	13,914	14,492	(0.01)	1	45	626K
1390/07/23	13,950	13,950	13,950	14,493	(0.26)	4	3K	37M
1390/07/20	13,959	13,959	13,959	14,531	(0.06)	2	600	8M
1390/07/19	13,980	13,980	15,000	14,540	(0.15)	3	2K	21M
1390/07/18	13,995	13,995	13,995	14,562	(0.11)	5	1K	15M
1390/07/16	14,001	14,001	14,001	14,578	(0.04)	3	408	6M
1390/07/13	14,100	14,033	14,100	14,584	(0.23)	3	2K	34M
1390/07/12	14,281	14,281	14,281	14,617	(1.74)	15	17K	249M
1390/07/11	14,446	14,446	14,446	14,876	(1.14)	9	11K	165M
1390/06/27	14,464	14,464	14,464	15,047	(0.13)	3	1K	18M
1390/06/21	14,600	14,565	14,600	15,066	(0.69)	14	7K	102M
1390/06/20	14,680	14,680	15,289	15,171	(0.78)	10	11K	164M
1390/06/19	14,583	14,583	15,797	15,291	0.66	36	59K	909M
1390/06/12	14,591	14,591	14,591	15,190	(0.05)	1	500	7M
1390/06/08	15,000	14,643	15,000	15,198	(0.36)	10	5K	76M
1390/06/07	15,299	15,299	15,299	15,253	0.07	1	8K	122M
1390/06/06	15,450	15,449	15,450	15,242	0.37	3	8K	131M
1390/06/02	15,392	15,392	15,392	15,186	2.61	9	26K	401M
1390/06/01	14,450	14,450	15,450	14,800	(1.67)	14	30K	442M
1390/05/29	14,465	14,465	14,465	15,052	(0.1)	2	1K	14M
1390/05/26	14,475	14,475	14,475	15,067	(0.07)	2	720	10M
1390/05/25	14,764	14,764	14,765	15,078	(1.96)	7	20K	289M
1390/05/24	15,887	14,807	15,887	15,379	(0.29)	11	5K	74M
1390/05/23	15,887	15,886	15,887	15,423	0.96	23	10K	153M
1390/05/22	15,678	15,678	15,678	15,276	1.33	7	13K	209M
1390/05/19	15,530	15,530	15,530	15,075	0.95	7	10K	148M
1390/05/18	14,933	14,908	14,933	14,933	4.00	40	47K	705M
1390/05/17	14,359	14,359	14,359	14,359	4.00	28	69K	991M
1390/05/16	14,078	14,078	14,078	13,807	1.99	7	20K	282M
1390/05/15	14,045	14,045	14,045	13,537	0.24	3	2K	34M
1390/05/12	13,009	13,009	13,529	13,505	12.11	6	1K	16M
1390/05/10	12,526	12,526	12,526	12,046	0.01	1	50	626K
1390/05/09	12,525	12,525	12,525	12,045	0.01	5	45	564K
1390/05/04	12,513	12,513	12,513	12,044	0.10	1	1K	13M
1390/05/02	12,512	12,512	12,512	12,032	0.01	1	50	626K
1390/05/01	12,499	12,499	12,499	12,031	0.10	1	1K	12M
1390/04/29	12,329	12,329	12,329	12,019	1.38	3	14K	170M
1390/04/20	12,328	12,328	12,328	11,855	0.01	1	50	616K
1390/04/14	12,327	12,327	12,327	11,854	0.01	1	50	616K
1390/04/12	12,320	12,320	12,320	11,853	0.05	1	500	6M
1390/04/11	12,046	12,046	12,046	11,847	2.28	6	23K	275M
1390/04/08	12,045	12,045	12,045	11,583	0.01	2	50	602K
1390/04/07	12,044	12,044	12,044	11,582	0.01	1	50	602K
1390/04/06	12,043	12,043	12,043	11,581	0.01	1	50	602K
1390/04/05	11,947	11,947	11,947	11,580	0.80	1	8K	96M
1390/03/23	13,584	13,584	13,584	13,088	0.20	2	2K	27M
1390/03/22	13,543	13,543	13,543	13,062	0.30	3	3K	41M
1390/03/16	13,520	13,520	13,520	13,023	0.02	1	150	2M
1390/03/08	13,520	13,520	13,520	13,021	0.16	2	2K	22M
1390/03/07	13,451	13,150	13,451	13,000	0.51	8	5K	70M
1390/03/04	13,331	13,331	13,331	12,934	0.90	4	9K	120M
1390/03/03	12,981	12,981	12,981	12,819	2.70	4	27K	350M
1390/03/02	12,975	12,975	12,975	12,482	0.05	1	500	6M
1390/02/14	12,872	12,872	12,872	12,476	0.80	7	8K	103M
1390/02/13	12,865	12,865	12,865	12,377	0.05	1	500	6M
1390/02/11	12,860	12,860	12,860	12,371	0.04	1	400	5M
1390/02/07	12,786	12,786	12,786	12,366	0.58	3	6K	74M
1390/02/03	12,782	12,782	12,782	12,295	0.03	1	340	4M
1390/01/30	12,750	12,750	12,750	12,291	0.25	3	2K	32M
1390/01/29	12,744	12,744	12,744	12,260	0.05	1	500	6M
1390/01/24	12,719	12,719	12,719	12,254	0.20	1	2K	25M
1390/01/23	12,658	12,658	12,658	12,230	0.48	8	5K	60M
1390/01/21	12,646	12,646	12,646	12,172	0.10	1	1K	13M
1390/01/20	12,621	12,621	12,621	12,160	0.20	1	2K	25M
1390/01/14	12,608	12,608	12,608	12,136	0.10	1	1K	13M
1390/01/10	12,602	12,602	12,602	12,124	0.05	1	500	6M
1389/12/18	12,463	12,463	12,463	12,118	1.12	6	11K	140M
1389/12/16	12,411	12,411	12,411	11,984	0.42	3	4K	52M
1389/12/15	12,398	12,398	12,398	11,934	0.10	2	1K	12M
1389/12/14	12,372	12,372	12,372	11,922	0.21	3	2K	26M
1389/12/11	11,881	11,881	12,356	11,897	38.14	5	10K	123M
1389/12/01	8,947	8,947	8,947	8,612	0.10	1	1K	9M
1389/11/27	8,603	8,603	8,603	8,603	(1.1)	5	48K	416M
1389/11/02	8,539	8,539	8,539	8,699	(2.15)	4	22K	186M
1389/10/29	8,539	8,539	8,539	8,890	(0.04)	1	500	4M
1389/10/27	8,713	8,713	8,713	8,894	(2.01)	1	20K	174M
1389/10/21	8,717	8,717	9,080	9,076	(0.04)	2	500	4M
1389/06/14	9,079	9,079	9,080	9,080	0.0	2	20K	182M
1389/06/03	8,728	8,728	9,100	9,080	(0.12)	4	10K	90M
1389/06/01	9,090	9,090	9,100	9,091	0.0	4	2K	18M
1389/05/10	9,100	9,100	9,100	9,091	0.0	2	2K	17M
1389/05/09	8,736	8,736	9,100	9,091	(0.1)	3	3K	27M
1389/04/15	9,100	9,100	9,100	9,100	0.95	1	10K	91M
1389/04/07	10,128	10,128	10,129	9,839	0.52	2	6K	61M
1389/02/28	10,129	10,129	10,129	9,788	0.01	1	100	1M
1388/12/09	10,041	10,041	10,041	9,787	0.88	1	10K	100M
1388/12/08	9,702	9,702	9,702	9,702	0.0	1	10K	97M
1388/11/21	9,654	9,654	9,991	9,702	0.50	13	105K	1B
1388/11/20	9,654	9,654	9,654	9,654	0.0	1	10K	97M
1388/11/03	9,905	9,905	9,905	9,654	0.87	1	10K	99M
1388/10/28	9,571	9,571	9,571	9,571	0.0	1	10	96K
1388/09/28	9,571	9,571	9,571	9,571	0.0	1	5K	48M
1388/07/08	9,785	9,785	9,785	9,571	0.75	1	5K	49M
1388/05/11	9,500	9,500	9,500	9,500	0.0	1	10K	95M
1388/02/09	19,500	19,500	19,500	19,500	0.0	1	500	10M
1387/12/24	19,500	19,500	19,500	19,500	2.63	2	20K	390M
1387/12/21	19,000	19,000	19,000	19,000	0.0	69	15K	278M
1387/12/19	19,223	19,223	19,223	19,000	1.19	1	10K	192M
1387/12/18	19,055	19,055	19,055	18,777	1.50	1	10K	191M
1387/12/05	18,500	18,500	18,500	18,500	0.0	2	200	4M
1387/11/13	18,500	18,500	18,500	18,500	0.54	9	54K	999M
1387/11/09	18,400	18,400	18,400	18,400	1.10	8	40K	736M
1387/11/08	18,200	18,200	18,200	18,200	1.11	16	75K	1B
1387/11/07	18,000	18,000	18,000	18,000	1.12	18	76K	1B
1387/11/06	17,800	17,800	17,800	17,800	0.0	8	80K	1B
1387/11/05	17,800	17,800	17,800	17,800	0.36	11	80K	1B
1387/11/02	17,650	17,650	17,800	17,736	0.90	14	83K	1B
1387/11/01	17,570	17,550	17,600	17,577	0.44	15	85K	1B
1387/10/30	17,500	17,500	17,500	17,500	(4.89)	3	30K	525M
1387/10/24	18,400	18,400	18,400	18,400	0.0	3	11K	200M
1387/09/11	18,400	18,400	18,400	18,400	0.0	5	27K	497M
1387/09/06	18,400	18,400	18,400	18,400	0.0	5	27K	497M
1387/06/25	18,400	18,400	18,400	18,400	0.0	1	500	9M
1387/06/16	18,400	18,400	18,400	18,400	0.0	1	500	9M
1387/06/12	18,400	18,400	18,400	18,400	0.0	1	500	9M
1387/06/06	18,400	18,400	18,400	18,400	0.0	1	250	5M
1387/05/02	18,400	18,400	18,400	18,400	0.0	1	500	9M
1387/04/22	18,400	18,400	18,400	18,400	(5.78)	4	4K	83M
1387/02/24	19,530	19,529	19,530	19,529	0.0	2	510	10M
1387/02/21	19,529	19,529	19,529	19,529	0.0	1	250	5M
1387/01/26	19,529	19,529	19,529	19,529	0.0	1	10K	195M
1386/12/21	19,529	19,529	19,529	19,529	2.00	5	22K	430M
1386/12/15	19,147	19,147	19,147	19,147	2.00	3	22K	421M
1386/12/05	18,772	18,772	18,772	18,772	2.00	3	22K	413M
1386/12/04	18,404	18,404	18,404	18,404	0.0	1	250	5M
1386/11/17	18,404	18,404	18,404	18,404	2.00	5	22K	405M
1386/11/08	18,044	18,044	18,044	18,044	2.00	5	22K	397M
1386/11/07	17,691	17,691	17,691	17,691	0.0	1	500	9M
1386/11/02	17,691	17,691	17,691	17,691	1.99	6	57K	1B
1386/10/26	17,345	17,345	17,345	17,345	0.0	2	4K	69M
1386/10/12	17,345	17,345	17,345	17,345	2.00	5	24K	416M
1386/10/03	17,005	17,005	17,005	17,005	2.00	3	24K	400M
1386/09/27	16,672	16,672	16,672	16,672	1.99	4	25K	411M
1386/09/21	16,346	16,346	16,346	16,346	2.00	3	25K	409M
1386/09/18	16,026	16,026	16,026	16,026	0.0	1	500	8M
1386/08/30	16,000	16,000	16,071	16,026	1.71	5	32K	513M
1386/08/13	15,756	15,756	15,756	15,756	1.00	4	32K	504M
1386/08/05	15,600	15,600	15,600	15,600	1.96	6	32K	499M
1386/07/22	15,300	15,300	15,300	15,300	0.0	1	500	8M
1386/07/04	15,300	15,300	15,300	15,300	0.0	1	500	8M
1386/05/27	15,300	15,300	15,300	15,300	2.00	20	197K	3B
1386/05/17	15,000	15,000	15,000	15,000	0.0	2	330	5M
1386/05/10	15,000	15,000	15,000	15,000	0.0	1	240	4M
1386/04/18	15,000	15,000	15,000	15,000	0.0	1	250	4M
1386/04/13	15,000	15,000	15,000	15,000	(0.66)	7	66K	995M
1386/04/12	15,100	15,100	15,100	15,100	0.67	2	20K	302M
1386/04/10	15,000	15,000	15,000	15,000	0.0	1	6K	82M
1386/03/13	15,000	15,000	15,000	15,000	0.0	1	500	8M
1386/03/02	15,000	15,000	15,000	15,000	(1.57)	2	7K	105M
1386/02/09	15,240	15,240	15,240	15,240	0.0	2	9K	137M
1386/02/04	15,240	15,240	15,240	15,240	0.0	1	500	8M
1385/11/07	15,240	15,240	15,240	15,240	0.0	4	2K	30M
1385/10/16	15,240	15,240	15,240	15,240	0.0	3	750	11M
1385/09/25	15,240	15,240	15,240	15,240	0.0	1	500	8M
1385/09/13	15,240	15,240	15,240	15,240	0.0	2	145K	2B
1385/09/11	15,240	15,240	15,240	15,240	0.0	1	250	4M
1385/08/10	15,240	15,240	15,240	15,240	0.0	3	2K	23M
1385/07/26	15,240	15,240	15,240	15,240	0.0	3	6K	84M
1385/07/11	15,240	15,240	15,240	15,240	0.0	3	1K	19M
1385/07/10	15,240	15,240	15,240	15,240	0.0	13	130K	2B
1385/07/09	15,239	15,239	15,241	15,240	0.0	6	1M	19B
1385/07/04	15,240	15,240	15,240	15,240	0.0	7	1M	18B
1385/07/03	15,240	15,240	15,240	15,240	0.0	11	1M	18B
1385/07/02	15,240	15,240	15,240	15,240	0.0	34	1M	18B
1385/06/28	15,240	15,240	15,240	15,240	0.0	3	750	11M
1385/06/21	15,240	15,240	15,240	15,240	0.0	1	500	8M
1385/06/15	15,240	15,240	15,240	15,240	0.0	5	2K	23M
1385/06/05	15,240	15,240	15,240	15,240	0.0	1	500	8M
1385/06/04	15,240	15,240	15,240	15,240	0.0	3	3K	46M
1385/05/30	15,240	15,240	15,240	15,240	0.0	6	9K	137M
1385/05/28	15,240	15,240	15,240	15,240	0.0	1	20	305K
1385/05/25	15,240	15,240	15,240	15,240	0.0	23	11K	164M
1385/05/24	15,240	15,240	15,240	15,240	0.0	8	4K	57M
1385/05/23	15,240	15,240	15,240	15,240	0.0	23	11K	164M
1385/05/22	15,240	15,240	15,240	15,240	0.0	1	1K	15M
1385/05/21	15,240	15,240	15,240	15,240	0.0	31	10K	152M
1385/04/06	15,240	15,240	15,240	15,240	0.0	1	430	7M
1385/03/28	15,240	15,240	15,240	15,240	0.0	2	5K	76M
1385/03/21	15,240	15,240	15,240	15,240	(6.17)	1	5K	76M
1385/02/20	16,243	16,243	16,244	16,243	(0.01)	6	15K	244M
1384/12/10	16,244	16,244	16,244	16,244	0.0	1	610	10M
1384/11/25	16,244	16,244	16,244	16,244	0.0	1	5K	81M
1384/11/24	16,244	16,244	16,244	16,244	0.0	1	3K	49M
1384/11/16	16,244	16,244	16,244	16,244	0.0	1	1K	16M
1384/11/12	16,244	16,244	16,244	16,244	0.0	1	5K	81M
1384/11/11	16,244	16,244	16,244	16,244	0.0	1	5K	81M
1384/11/05	16,244	16,244	16,244	16,244	0.0	1	4K	65M
1384/11/04	16,244	16,244	16,244	16,244	0.0	1	5K	81M
1384/11/03	16,244	16,244	16,244	16,244	0.0	1	5K	81M
1384/08/29	16,487	16,244	16,487	16,244	0.0	2	237K	4B
1384/08/28	16,244	16,244	16,244	16,244	0.0	1	4K	65M
1384/08/23	16,244	16,244	16,244	16,244	0.0	1	5K	80M
1384/08/18	16,244	16,244	16,244	16,244	0.0	1	2K	32M
1384/08/10	16,244	16,244	16,244	16,244	0.0	3	5K	89M
1384/08/04	16,244	16,244	16,244	16,244	0.0	1	3K	55M
1384/07/23	16,244	16,244	16,244	16,244	0.0	9	6K	106M
1384/07/19	16,244	16,244	16,244	16,244	0.0	4	4K	65M
1384/06/05	16,244	16,244	16,244	16,244	0.0	1	2K	28M
1384/05/12	16,243	16,243	16,244	16,244	(0.01)	2	4K	68M
1384/05/05	16,245	16,245	16,245	16,245	0.0	1	4K	65M
1384/05/01	16,245	16,245	16,245	16,245	0.0	20	100K	2B
1384/04/21	16,245	16,245	16,245	16,245	0.0	8	40K	650M
1384/04/18	16,245	16,245	16,245	16,245	0.0	1	415	7M
1384/04/15	16,245	16,245	16,245	16,245	5.00	7	61K	995M
1384/04/14	16,185	15,472	16,185	15,472	0.37	3	2K	24M
1384/04/13	14,600	14,600	15,500	15,415	3.57	11	53K	817M
1384/03/11	15,540	14,884	15,540	14,884	0.57	4	2K	36M
1384/03/10	14,800	14,800	14,800	14,800	4.99	5	30K	442M
1384/03/08	14,097	14,097	14,097	14,097	5.00	3	30K	423M
1384/03/07	13,426	13,426	13,426	13,426	0.0	1	1K	13M
1384/02/24	13,000	13,000	13,482	13,426	4.56	8	35K	470M
1384/02/04	12,840	12,840	12,840	12,840	4.94	4	38K	488M
1384/01/29	12,236	12,236	12,236	12,236	4.99	2	20K	245M
1384/01/28	11,524	11,524	11,750	11,654	1.13	7	52K	606M
1384/01/27	11,524	11,524	11,524	11,524	4.99	2	20K	230M
1384/01/24	10,976	10,976	10,976	10,976	0.0	1	500	5M
1384/01/21	10,500	10,500	11,000	10,976	3.69	4	21K	231M
1384/01/16	10,583	10,583	10,586	10,585	4.99	7	30K	318M
1383/12/22	10,084	10,082	12,500	10,082	0.0	3	250K	3B
1383/12/10	9,609	9,609	10,089	10,082	4.92	4	20K	205M
1383/12/08	9,609	9,609	9,609	9,609	0.0	1	1K	10M
1383/12/04	9,609	9,609	9,609	9,609	0.0	6	4K	40M
1383/11/28	9,601	9,601	9,700	9,609	0.08	7	8K	80M
1383/11/27	9,600	9,600	9,610	9,601	0.18	15	34K	329M
1383/11/26	9,600	9,584	9,600	9,584	0.02	9	3K	30M
1383/11/25	9,600	9,582	9,650	9,582	0.29	13	8K	74M
1383/11/24	9,600	9,400	9,650	9,554	0.04	12	13K	124M
1383/11/21	9,550	9,550	9,551	9,550	1.26	13	110K	1B
1383/11/20	9,550	9,200	9,550	9,431	2.51	36	103K	973M
1383/11/19	9,200	9,200	9,201	9,200	(0.01)	59	68K	624M
1383/11/18	9,200	9,200	9,201	9,201	1.74	3	20K	184M
1383/11/14	9,002	9,002	9,102	9,044	0.48	46	159K	1B
1383/11/13	9,001	9,001	9,001	9,001	0.0	201	471K	4B