Name: کشت و صنعت چین چین
Creator: حال و هوا

جدول آخرین قیمت و نمودار
کشت‌ و صنعت‌ چین‌ چین
غچین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	4,640	4,640	4,640	4,640	(2.93)	179	6M	30B
1405/06/28	4,770	4,750	4,880	4,780	(2.25)	302	11M	55B
1405/06/25	5,070	4,820	5,070	4,890	(1.41)	359	8M	40B
1405/06/24	4,940	4,750	5,020	4,960	1.64	608	28M	138B
1405/06/23	4,880	4,840	5,020	4,880	(2.01)	525	16M	76B
1405/06/22	5,050	4,800	5,070	4,980	1.01	524	17M	86B
1405/06/21	4,980	4,860	4,980	4,930	1.23	542	19M	93B
1405/06/18	4,890	4,860	4,940	4,870	(2.79)	876	33M	159B
1405/06/17	5,240	4,940	5,240	5,010	(1.57)	1,894	75M	377B
1405/06/16	5,070	5,040	5,090	5,090	2.83	338	16M	79B
1405/06/15	4,960	4,890	4,960	4,950	2.70	617	37M	183B
1405/06/14	4,830	4,720	4,830	4,820	2.77	809	34M	165B
1405/06/11	4,620	4,620	4,850	4,690	(1.47)	729	36M	169B
1405/06/10	4,790	4,530	4,790	4,760	2.15	1,178	54M	256B
1405/06/09	4,450	4,450	4,710	4,660	1.75	1,107	69M	321B
1405/06/08	4,560	4,490	4,580	4,580	2.92	353	18M	81B
1405/06/07	4,560	4,490	4,580	4,580	2.92	353	18M	81B
1405/06/04	4,480	4,350	4,480	4,450	2.30	332	10M	46B
1405/06/03	4,350	4,240	4,350	4,350	2.84	372	18M	76B
1405/06/02	4,230	4,230	4,230	4,230	2.92	186	13M	54B
1405/06/01	4,100	4,020	4,150	4,110	1.99	487	29M	120B
1405/05/31	3,930	3,930	4,040	4,030	2.54	329	19M	78B
1405/05/28	3,890	3,780	3,980	3,930	1.03	221	10M	37B
1405/05/27	3,910	3,880	3,940	3,890	(2.51)	458	23M	88B
1405/05/26	4,000	3,940	4,060	3,990	0.50	425	17M	68B
1405/05/25	3,910	3,900	4,000	3,970	0.51	178	5M	21B
1405/05/24	4,040	3,860	4,040	3,950	0.51	208	6M	23B
1405/05/21	3,950	3,800	3,960	3,930	2.08	290	17M	65B
1405/05/20	3,950	3,800	3,960	3,930	2.08	290	17M	65B
1405/05/19	3,660	3,660	3,880	3,850	2.12	324	20M	76B
1405/05/18	3,800	3,680	3,900	3,770	(0.53)	388	17M	64B
1405/05/17	3,790	3,790	3,790	3,790	2.99	359	38M	142B
1405/05/14	3,680	3,680	3,680	3,680	2.79	169	12M	43B
1405/05/13	3,580	3,510	3,580	3,580	2.87	347	27M	97B
1405/05/12	3,580	3,510	3,580	3,580	2.87	347	27M	97B
1405/05/11	3,530	3,420	3,530	3,480	1.46	303	9M	31B
1405/05/10	3,600	3,400	3,600	3,430	(2.0)	497	20M	70B
1405/05/07	3,420	3,420	3,580	3,500	0.29	357	23M	81B
1405/05/06	3,380	3,370	3,550	3,490	1.16	370	13M	46B
1405/05/05	3,550	3,450	3,550	3,450	(2.82)	489	43M	150B
1405/05/04	3,550	3,530	3,550	3,550	2.90	476	37M	132B
1405/05/03	3,490	3,350	3,490	3,450	1.77	354	17M	58B
1405/04/31	3,400	3,310	3,400	3,390	2.42	446	27M	90B
1405/04/30	3,310	3,310	3,310	3,310	2.80	176	11M	36B
1405/04/29	3,220	3,170	3,220	3,220	2.88	153	10M	32B
1405/04/28	2,990	2,980	3,160	3,130	1.95	327	11M	36B
1405/04/27	3,060	3,060	3,150	3,070	(2.54)	374	14M	42B
1405/04/24	3,130	3,130	3,270	3,150	(2.17)	790	41M	128B
1405/04/23	3,220	3,220	3,220	3,220	(2.72)	191	10M	31B
1405/04/22	3,310	3,310	3,310	3,310	(2.93)	66	5M	18B
1405/04/21	3,410	3,410	3,410	3,410	(2.85)	53	4M	15B
1405/04/20	3,510	3,510	3,510	3,510	(2.77)	124	6M	23B
1405/04/17	3,600	3,590	3,700	3,610	(2.43)	648	24M	87B
1405/04/16	3,700	3,700	3,700	3,700	2.78	164	13M	49B
1405/04/15	3,600	3,600	3,600	3,600	2.86	145	17M	61B
1405/04/14	3,600	3,600	3,600	3,600	2.86	145	17M	61B
1405/04/13	3,600	3,600	3,600	3,600	2.86	145	17M	61B
1405/04/10	3,600	3,600	3,600	3,600	2.86	145	17M	61B
1405/04/09	3,500	3,500	3,500	3,500	2.94	157	10M	35B
1405/04/08	3,400	3,400	3,400	3,400	2.72	173	13M	44B
1405/04/07	3,310	3,250	3,310	3,310	2.80	856	45M	150B
1405/04/06	3,120	3,120	3,300	3,220	0.28	393	12M	39B
1405/04/03	3,130	3,130	3,213	3,211	2.92	281	10M	31B
1405/04/01	3,200	3,103	3,200	3,120	(2.44)	1,242	7M	23B
1405/03/31	3,217	3,190	3,280	3,198	(2.74)	1,497	29M	93B
1405/03/30	3,380	3,279	3,380	3,288	(2.92)	107	5M	18B
1405/03/26	3,392	3,295	3,392	3,387	2.82	519	33M	111B
1405/03/25	3,294	3,294	3,294	3,294	2.97	68	8M	28B
1405/03/24	3,199	3,199	3,199	3,199	2.99	218	23M	72B
1405/03/23	3,106	3,106	3,106	3,106	2.98	46	3M	9B
1405/03/20	3,016	3,016	3,016	3,016	2.97	115	7M	20B
1405/03/19	2,929	2,929	2,929	2,929	2.99	50	2M	7B
1405/03/18	2,835	2,835	2,918	2,844	(2.67)	521	22M	62B
1405/03/17	2,929	2,872	2,929	2,922	2.74	182	11M	33B
1405/03/16	2,844	2,844	2,844	2,844	2.97	144	9M	25B
1405/03/13	2,764	2,701	2,764	2,762	2.91	359	18M	50B
1405/03/12	2,684	2,684	2,684	2,684	2.99	108	12M	32B
1405/03/11	2,606	2,606	2,606	2,606	2.96	136	7M	18B
1405/03/10	2,531	2,531	2,531	2,531	2.97	155	5M	13B
1405/03/09	2,458	2,458	2,458	2,458	2.97	31	2M	5B
1405/03/06	2,387	2,387	2,387	2,387	2.98	26	2M	5B
1405/03/05	2,387	2,387	2,387	2,387	2.98	26	2M	5B
1405/03/04	2,318	2,318	2,318	2,318	2.98	28	1M	3B
1405/03/03	2,251	2,251	2,251	2,251	2.97	9	114K	256M
1404/12/09	3,290	3,181	3,290	3,261	(0.55)	20	172K	561M
1404/12/06	3,131	3,131	3,317	3,279	1.80	75	1M	3B
1404/12/05	3,270	3,215	3,314	3,221	(2.81)	64	2M	6B
1404/12/04	3,380	3,285	3,487	3,314	(2.13)	139	3M	11B
1404/12/03	3,381	3,381	3,484	3,386	(2.84)	51	1M	4B
1404/12/02	3,580	3,482	3,580	3,485	(2.9)	34	1M	4B
1404/11/29	3,690	3,580	3,690	3,589	(2.74)	52	2M	6B
1404/11/28	3,784	3,671	3,895	3,690	(2.48)	109	3M	12B
1404/11/27	3,790	3,781	3,793	3,784	(2.9)	70	1M	4B
1404/11/26	3,904	3,891	3,998	3,897	(2.84)	42	1M	5B
1404/11/25	4,170	3,931	4,170	4,011	(1.01)	77	1M	5B
1404/11/21	4,063	4,049	4,140	4,052	(2.92)	69	1M	4B
1404/11/20	4,301	4,173	4,302	4,174	(2.98)	68	2M	6B
1404/11/19	4,423	4,284	4,424	4,302	(2.58)	88	2M	9B
1404/11/18	4,400	4,308	4,419	4,416	2.91	99	2M	10B
1404/11/14	4,320	4,200	4,353	4,291	1.51	159	4M	17B
1404/11/13	4,230	4,146	4,231	4,227	2.90	83	2M	8B
1404/11/12	4,086	4,086	4,205	4,108	(2.45)	50	644K	3B
1404/11/11	4,434	4,185	4,434	4,211	(2.39)	97	2M	10B
1404/11/08	4,342	4,160	4,342	4,314	2.32	71	2M	7B
1404/11/07	4,215	4,215	4,298	4,216	(2.97)	55	1M	5B
1404/11/06	4,345	4,345	4,345	4,345	(2.99)	65	2M	8B
1404/11/05	4,479	4,479	4,479	4,479	(2.99)	69	4M	17B
1404/11/04	4,733	4,590	4,752	4,617	(2.41)	147	4M	17B
1404/11/01	4,494	4,494	4,769	4,731	2.16	388	7M	31B
1404/10/30	4,459	4,459	4,649	4,631	2.59	166	4M	18B
1404/10/29	4,383	4,381	4,568	4,514	1.78	141	2M	11B
1404/10/28	4,495	4,384	4,495	4,435	0.89	83	2M	7B
1404/10/24	4,549	4,367	4,549	4,396	(2.35)	202	6M	24B
1404/10/23	4,514	4,381	4,589	4,502	0.45	178	3M	15B
1404/10/22	4,482	4,450	4,482	4,482	2.99	283	24M	106B
1404/10/21	4,294	4,200	4,434	4,352	1.09	227	7M	30B
1404/10/20	4,145	4,145	4,401	4,305	0.75	170	5M	20B
1404/10/17	4,350	4,252	4,451	4,273	(2.51)	278	6M	25B
1404/10/16	4,189	4,189	4,414	4,383	2.26	302	3M	14B
1404/10/15	4,473	4,219	4,473	4,286	(1.45)	252	5M	23B
1404/10/14	4,579	4,316	4,581	4,349	(2.25)	176	4M	18B
1404/10/10	4,234	4,231	4,491	4,449	2.02	204	5M	23B
1404/10/09	4,500	4,358	4,500	4,361	(2.92)	136	7M	29B
1404/10/08	4,717	4,486	4,717	4,492	(2.85)	284	8M	36B
1404/10/07	4,670	4,601	4,780	4,624	(2.51)	317	5M	21B
1404/10/06	4,799	4,650	4,879	4,743	0.08	197	4M	20B
1404/10/03	4,740	4,645	4,762	4,739	2.49	366	14M	67B
1404/10/02	4,479	4,457	4,706	4,624	1.20	341	14M	64B
1404/10/01	4,462	4,422	4,640	4,569	0.97	309	6M	29B
1404/09/30	4,405	4,405	4,580	4,525	0.07	256	4M	20B
1404/09/29	4,404	4,404	4,530	4,522	2.80	213	6M	26B
1404/09/26	4,351	4,298	4,510	4,399	(0.7)	389	12M	52B
1404/09/25	4,393	4,294	4,480	4,430	1.84	295	10M	45B
1404/09/24	4,232	4,232	4,357	4,350	2.81	380	12M	50B
1404/09/23	4,274	4,140	4,389	4,231	(0.82)	287	5M	23B
1404/09/22	4,201	4,170	4,337	4,266	1.31	137	3M	13B
1404/09/19	4,200	4,105	4,322	4,211	0.31	232	3M	11B
1404/09/18	4,135	4,135	4,260	4,198	0.29	118	1M	5B
1404/09/17	4,000	4,000	4,219	4,186	2.17	187	4M	19B
1404/09/16	4,264	4,079	4,264	4,097	(2.57)	164	4M	17B
1404/09/15	4,133	4,100	4,215	4,205	2.74	180	6M	27B
1404/09/12	4,060	4,000	4,132	4,093	1.99	163	4M	17B
1404/09/11	3,920	3,890	4,039	4,013	2.32	210	7M	27B
1404/09/10	3,741	3,741	3,969	3,922	1.74	233	7M	28B
1404/09/09	3,775	3,760	3,800	3,855	(0.18)	48	299K	1B
1404/09/08	3,932	3,777	3,937	3,862	(0.8)	81	1M	6B
1404/09/05	3,841	3,743	3,939	3,893	1.78	149	3M	13B
1404/09/04	3,843	3,720	3,918	3,825	(0.05)	76	1M	5B
1404/09/02	3,642	3,642	3,832	3,827	2.85	222	7M	27B
1404/09/01	3,665	3,655	3,764	3,721	(0.27)	112	1M	5B
1404/08/28	3,759	3,641	3,759	3,731	(0.56)	69	1M	4B
1404/08/27	3,729	3,700	3,800	3,752	0.62	123	3M	10B
1404/08/26	3,829	3,666	3,830	3,729	0.27	101	2M	9B
1404/08/25	3,582	3,582	3,802	3,719	0.73	138	2M	6B
1404/08/24	3,633	3,632	3,737	3,692	(0.08)	66	715K	3B
1404/08/21	3,620	3,613	3,699	3,695	(0.78)	167	1M	4B
1404/08/20	3,733	3,666	3,750	3,724	(0.24)	105	1M	4B
1404/08/19	3,650	3,648	3,815	3,733	(0.72)	115	2M	7B
1404/08/18	3,833	3,719	3,833	3,760	(1.93)	122	3M	11B
1404/08/17	3,735	3,735	3,895	3,834	(0.26)	130	1M	6B
1404/08/14	3,841	3,799	3,900	3,844	(1.84)	127	2M	9B
1404/08/13	4,000	3,866	4,000	3,916	(1.73)	164	5M	19B
1404/08/12	3,932	3,922	4,029	3,985	1.48	137	6M	23B
1404/08/11	3,873	3,828	4,007	3,927	(0.48)	135	7M	28B
1404/08/10	4,000	3,860	4,019	3,946	(0.7)	181	5M	20B
1404/08/07	4,019	3,883	4,020	3,974	(0.72)	428	30M	119B
1404/08/06	3,920	3,901	4,018	4,003	2.61	284	11M	43B
1404/08/05	3,900	3,807	3,905	3,901	2.87	203	9M	36B
1404/08/04	3,708	3,708	3,804	3,792	2.65	226	6M	23B
1404/08/03	3,780	3,582	3,783	3,694	0.49	79	3M	13B
1404/07/30	3,650	3,600	3,719	3,676	1.80	146	5M	19B
1404/07/22	3,680	3,557	3,770	3,661	(0.16)	223	9M	32B
1404/07/21	3,676	3,676	3,676	3,667	2.75	112	4M	15B
1404/07/20	3,610	3,610	3,611	3,569	1.80	90	3M	9B
1404/07/19	3,328	3,328	3,532	3,506	2.22	177	8M	29B
1404/07/16	3,540	3,421	3,543	3,430	(2.72)	159	4M	15B
1404/07/15	3,561	3,480	3,615	3,526	(0.59)	171	5M	17B
1404/07/14	3,700	3,537	3,700	3,547	(2.72)	311	11M	40B
1404/07/13	3,676	3,650	3,722	3,646	0.77	142	2M	9B
1404/07/12	3,650	3,590	3,676	3,618	1.37	238	9M	31B
1404/07/09	3,473	3,473	3,686	3,569	(0.31)	320	12M	44B
1404/07/08	3,550	3,550	3,591	3,580	2.67	279	12M	43B
1404/07/07	3,489	3,407	3,492	3,487	2.83	207	8M	26B
1404/07/06	3,390	3,311	3,395	3,391	2.85	228	20M	66B
1404/07/05	3,309	3,200	3,312	3,297	2.52	151	6M	19B
1404/07/02	3,220	3,120	3,228	3,216	2.62	228	8M	25B
1404/07/01	3,130	3,130	3,134	3,134	2.99	114	5M	15B
1404/06/31	3,078	3,058	3,102	3,043	1.03	82	2M	6B
1404/06/30	3,010	3,000	3,048	3,012	0.90	195	5M	15B
1404/06/29	2,985	2,985	2,987	2,985	(2.99)	154	14M	41B
1404/06/26	3,056	2,960	3,127	3,077	1.18	163	3M	11B
1404/06/25	2,975	2,967	3,065	3,041	(0.56)	85	3M	9B
1404/06/24	3,127	2,991	3,128	3,058	(0.29)	207	12M	35B
1404/06/23	3,090	2,971	3,126	3,067	1.02	293	6M	18B
1404/06/22	3,050	2,962	3,050	3,036	2.50	268	8M	25B
1404/06/18	2,962	2,962	2,962	2,962	2.99	79	6M	17B
1404/06/17	2,888	2,888	2,888	2,876	2.57	79	5M	14B
1404/06/16	2,834	2,834	2,834	2,804	1.89	55	4M	10B
1404/06/15	2,752	2,752	2,752	2,752	2.99	127	10M	28B
1404/06/12	2,700	2,654	2,700	2,672	1.91	114	4M	10B
1404/06/11	2,596	2,596	2,684	2,622	0.42	52	1M	3B
1404/06/09	2,517	2,516	2,670	2,611	0.69	124	2M	5B
1404/06/08	2,543	2,543	2,580	2,593	(1.07)	84	2M	5B
1404/06/05	2,580	2,580	2,654	2,621	(1.43)	175	3M	8B
1404/06/04	2,608	2,608	2,648	2,659	(1.08)	101	2M	5B
1404/06/03	2,700	2,652	2,700	2,688	(1.65)	117	3M	8B
1404/06/01	2,685	2,681	2,715	2,733	(1.09)	106	2M	6B
1404/05/29	2,751	2,746	2,789	2,763	(2.37)	112	4M	12B
1404/05/28	2,792	2,770	2,880	2,830	(0.88)	96	2M	5B
1404/05/27	2,880	2,812	2,910	2,855	0.60	87	3M	10B
1404/05/26	2,866	2,825	2,868	2,838	1.90	112	6M	17B
1404/05/25	2,814	2,812	2,854	2,785	0.51	93	1M	3B
1404/05/22	2,697	2,694	2,837	2,771	(0.22)	211	11M	31B
1404/05/21	2,760	2,759	2,850	2,777	(2.36)	148	10M	28B
1404/05/20	2,920	2,783	2,920	2,844	0.25	226	10M	28B
1404/05/19	2,841	2,802	2,841	2,837	2.83	137	6M	17B
1404/05/13	2,776	2,776	2,793	2,759	1.73	102	3M	9B
1404/05/12	2,713	2,690	2,774	2,712	0.63	241	4M	10B
1404/05/11	2,566	2,555	2,713	2,695	2.32	271	7M	18B
1404/05/08	2,630	2,630	2,700	2,634	(2.84)	144	7M	17B
1404/05/07	2,682	2,657	2,682	2,711	(1.02)	72	2M	5B
1404/05/06	2,810	2,735	2,811	2,739	(2.84)	226	9M	25B
1404/05/05	2,815	2,750	2,840	2,819	2.21	251	5M	15B
1404/05/04	2,761	2,737	2,833	2,758	(2.23)	194	6M	16B
1404/05/01	2,791	2,789	2,847	2,821	(1.6)	165	4M	10B
1404/04/31	2,976	2,838	2,976	2,867	(1.85)	251	6M	19B
1404/04/30	2,920	2,889	3,014	2,921	(1.88)	426	8M	22B
1404/04/29	3,024	2,949	3,024	2,977	(2.07)	201	3M	10B
1404/04/28	3,065	3,006	3,162	3,040	(1.87)	353	4M	13B
1404/04/25	3,025	3,025	3,172	3,098	0.26	121	2M	5B
1404/04/24	3,069	3,061	3,160	3,090	(2.03)	282	4M	12B
1404/04/23	3,147	3,147	3,270	3,154	(2.77)	1,929	27M	87B
1404/04/22	3,183	3,183	3,183	3,244	(1.13)	51	2M	5B
1404/04/21	3,268	3,268	3,268	3,281	(2.61)	93	4M	13B
1404/04/18	3,284	3,284	3,284	3,369	(0.47)	31	690K	2B
1404/04/17	3,317	3,317	3,317	3,385	(0.99)	38	1M	5B
1404/04/16	3,418	3,418	3,471	3,419	(2.95)	217	10M	34B
1404/04/11	3,457	3,457	3,457	3,523	(1.12)	47	1M	5B
1404/04/10	3,471	3,471	3,471	3,563	(0.42)	18	560K	2B
1404/04/09	3,524	3,524	3,524	3,578	(1.49)	28	2M	7B
1404/04/08	3,621	3,621	3,621	3,632	(2.68)	36	4M	13B
1404/04/07	3,684	3,684	3,684	3,732	(1.71)	22	2M	8B
1404/03/21	3,838	3,702	3,859	3,797	0.93	250	6M	21B
1404/03/20	3,801	3,732	3,928	3,762	(1.8)	253	3M	13B
1404/03/19	3,822	3,789	4,000	3,831	(1.92)	293	8M	31B
1404/03/18	3,750	3,747	3,977	3,906	1.14	562	11M	43B
1404/03/17	3,850	3,837	3,850	3,862	(2.35)	123	3M	11B
1404/03/13	3,960	3,951	4,025	3,955	(2.9)	425	14M	56B
1404/03/12	4,190	4,060	4,266	4,073	(2.68)	594	10M	40B
1404/03/11	4,296	4,184	4,298	4,185	(2.97)	297	6M	27B
1404/03/10	4,280	4,190	4,350	4,313	2.11	342	10M	45B
1404/03/07	4,295	4,164	4,340	4,224	(0.73)	389	8M	34B
1404/03/06	4,410	4,194	4,436	4,255	(1.28)	660	12M	53B
1404/03/05	4,366	4,233	4,366	4,310	1.56	417	15M	64B
1404/03/04	4,232	4,232	4,400	4,244	(2.71)	546	24M	101B
1404/03/03	4,300	4,300	4,364	4,362	2.95	517	19M	85B
1404/02/31	4,164	4,164	4,350	4,237	(1.28)	468	13M	54B
1404/02/30	4,430	4,236	4,440	4,292	(1.72)	326	7M	28B
1404/02/29	4,370	4,344	4,472	4,367	(2.48)	776	27M	116B
1404/02/28	4,492	4,365	4,493	4,478	2.64	1,549	89M	399B
1404/02/27	4,230	4,130	4,375	4,363	2.71	818	73M	316B
1404/02/24	4,229	4,229	4,343	4,248	(2.55)	656	16M	68B
1404/02/23	4,530	4,343	4,530	4,359	(2.64)	329	6M	24B
1404/02/22	4,480	4,430	4,480	4,477	2.92	482	23M	102B
1404/02/21	4,370	4,295	4,500	4,350	(1.74)	518	11M	49B
1404/02/20	4,441	4,313	4,441	4,427	2.67	869	24M	107B
1404/02/17	4,220	4,220	4,313	4,312	2.96	898	22M	94B
1404/02/16	4,119	4,057	4,195	4,188	2.82	627	18M	75B
1404/02/15	4,077	3,987	4,140	4,073	(0.34)	362	5M	21B
1404/02/14	4,140	4,016	4,149	4,087	0.17	290	7M	27B
1404/02/13	4,079	4,079	4,100	4,080	(2.97)	206	5M	18B
1404/02/10	4,269	4,150	4,269	4,205	1.23	453	9M	38B
1404/02/09	4,125	4,050	4,179	4,154	2.37	433	10M	42B
1404/02/08	4,099	3,982	4,100	4,058	1.93	268	5M	19B
1404/02/07	3,850	3,800	3,985	3,981	2.89	138	6M	22B
1404/02/06	3,874	3,843	3,924	3,869	0.70	362	3M	13B
1404/02/03	3,980	3,827	4,063	3,842	(2.61)	554	13M	51B
1404/02/02	4,000	3,941	4,043	3,945	(2.88)	200	7M	28B
1404/02/01	4,111	3,925	4,134	4,062	1.10	577	15M	61B
1404/01/31	3,988	3,959	4,021	4,018	2.92	578	24M	96B
1404/01/30	3,939	3,780	3,991	3,904	0.75	393	6M	25B
1404/01/27	3,869	3,866	3,969	3,875	(2.76)	487	11M	43B
1404/01/26	4,090	3,984	4,090	3,985	(2.97)	167	4M	17B
1404/01/25	4,260	4,021	4,260	4,107	(0.92)	386	5M	19B
1404/01/24	4,000	4,000	4,167	4,145	2.45	212	5M	22B
1404/01/23	4,170	3,968	4,170	4,046	(0.86)	140	3M	13B
1404/01/20	4,085	4,066	4,190	4,081	(2.62)	208	3M	14B
1404/01/19	4,100	4,100	4,298	4,191	(0.02)	211	3M	11B
1404/01/18	4,100	4,094	4,100	4,192	(0.66)	27	791K	3B
1404/01/17	4,194	4,148	4,229	4,220	(1.31)	123	2M	6B
1404/01/16	4,400	4,160	4,400	4,276	0.02	256	3M	14B
1404/01/10	4,133	4,132	4,290	4,275	2.62	248	7M	30B
1404/01/09	4,200	4,130	4,280	4,166	(2.14)	199	6M	25B
1404/01/06	4,250	4,143	4,350	4,257	0.76	175	2M	9B
1404/01/05	4,000	4,000	4,246	4,225	2.47	218	5M	21B
1403/12/28	4,040	4,040	4,040	4,123	(0.98)	34	1M	5B
1403/12/27	4,190	4,096	4,241	4,164	1.09	485	3M	13B
1403/12/26	4,001	3,941	4,181	4,119	1.45	416	12M	48B
1403/12/25	4,026	4,000	4,223	4,060	(0.98)	347	8M	31B
1403/12/22	4,035	3,933	4,164	4,100	1.13	284	4M	17B
1403/12/21	4,190	3,947	4,190	4,054	(0.37)	541	13M	52B
1403/12/20	4,072	3,951	4,072	4,069	2.91	919	30M	122B
1403/12/19	3,958	3,751	3,958	3,954	2.89	321	14M	54B
1403/12/18	3,843	3,843	3,843	3,843	2.97	153	7M	27B
1403/12/15	3,684	3,610	3,779	3,732	1.72	130	4M	16B
1403/12/14	3,690	3,587	3,778	3,669	(0.08)	114	1M	5B
1403/12/13	3,750	3,587	3,750	3,672	(0.68)	186	1M	5B
1403/12/12	3,560	3,560	3,718	3,697	2.41	345	10M	35B
1403/12/11	3,631	3,606	3,710	3,610	(2.88)	310	7M	27B
1403/12/08	3,722	3,711	3,817	3,717	(2.82)	273	5M	19B
1403/12/07	3,918	3,713	3,918	3,825	0.55	187	2M	7B
1403/12/06	3,810	3,810	3,825	3,804	2.42	126	3M	13B
1403/12/05	3,730	3,572	3,770	3,714	1.45	195	3M	11B
1403/12/04	3,720	3,652	3,838	3,661	(2.74)	298	5M	20B
1403/12/01	3,721	3,721	3,846	3,764	0.59	164	3M	10B
1403/11/30	3,723	3,720	3,807	3,742	0.32	90	1M	4B
1403/11/29	3,720	3,720	3,810	3,730	(2.74)	326	8M	31B
1403/11/28	3,835	3,835	3,835	3,835	(2.99)	110	5M	19B
1403/11/27	3,867	3,867	3,867	3,953	(0.83)	34	1M	4B
1403/11/23	3,908	3,908	3,908	3,986	(1.04)	59	1M	5B
1403/11/21	4,149	4,010	4,149	4,028	(2.56)	433	5M	20B
1403/11/17	4,209	4,041	4,214	4,134	0.05	236	2M	10B
1403/11/16	4,050	4,050	4,152	4,132	2.48	285	5M	20B
1403/11/15	4,014	4,000	4,032	4,032	2.99	293	10M	42B
1403/11/14	3,813	3,802	3,956	3,915	1.93	153	3M	11B
1403/11/13	3,833	3,811	3,950	3,841	(1.99)	231	4M	14B
1403/11/10	4,003	3,884	4,024	3,919	(2.12)	680	7M	27B
1403/11/08	3,980	3,970	4,040	4,004	(0.42)	182	2M	8B
1403/11/07	4,017	4,010	4,118	4,021	(2.73)	440	7M	30B
1403/11/06	4,190	4,124	4,330	4,134	(2.75)	333	5M	21B
1403/11/03	4,190	4,120	4,309	4,251	1.31	259	3M	15B
1403/11/02	4,050	4,037	4,208	4,196	2.69	359	8M	32B
1403/11/01	4,110	4,016	4,246	4,086	(1.14)	201	2M	10B
1403/10/30	4,120	4,115	4,220	4,133	(2.57)	365	7M	29B
1403/10/29	4,300	4,236	4,300	4,242	(2.84)	216	4M	16B
1403/10/26	4,370	4,302	4,465	4,366	0.34	207	2M	9B
1403/10/24	4,260	4,227	4,430	4,351	1.14	527	9M	41B
1403/10/23	4,302	4,301	4,309	4,302	(2.98)	209	3M	15B
1403/10/22	4,514	4,380	4,589	4,434	(1.79)	525	8M	36B
1403/10/19	4,565	4,445	4,655	4,515	(0.83)	575	5M	24B
1403/10/18	4,550	4,510	4,556	4,553	2.92	569	13M	57B
1403/10/17	4,400	4,320	4,429	4,424	2.88	411	13M	58B
1403/10/16	4,280	4,201	4,307	4,300	2.82	446	8M	35B
1403/10/15	4,062	4,062	4,183	4,182	2.95	374	8M	34B
1403/10/12	4,031	4,007	4,100	4,062	(1.02)	414	3M	11B
1403/10/11	4,101	4,071	4,215	4,104	(2.19)	337	3M	13B
1403/10/10	4,192	4,188	4,260	4,196	(2.8)	301	4M	17B
1403/10/09	4,361	4,302	4,500	4,317	(2.66)	322	6M	26B
1403/10/08	4,423	4,385	4,497	4,435	(0.02)	484	7M	32B
1403/10/05	4,613	4,430	4,613	4,436	(2.85)	327	5M	23B
1403/10/04	4,401	4,401	4,614	4,566	1.85	274	3M	16B
1403/10/03	4,595	4,453	4,595	4,483	(2.33)	1,030	8M	38B
1403/10/02	4,660	4,572	4,830	4,590	(2.61)	2,468	16M	72B
1403/10/01	4,500	4,500	4,743	4,713	2.35	389	9M	44B
1403/09/28	4,604	4,602	4,710	4,605	(2.93)	261	5M	25B
1403/09/27	4,747	4,715	4,845	4,744	(2.39)	159	3M	15B
1403/09/26	4,865	4,669	4,956	4,860	1.00	673	14M	67B
1403/09/25	4,840	4,622	4,854	4,812	2.10	599	16M	78B
1403/09/24	4,593	4,593	4,714	4,713	2.97	323	6M	28B
1403/09/21	4,540	4,491	4,720	4,577	(1.12)	482	12M	56B
1403/09/20	4,637	4,540	4,645	4,629	2.64	565	17M	78B
1403/09/19	4,376	4,376	4,608	4,510	0.80	387	8M	34B
1403/09/18	4,480	4,454	4,480	4,474	(2.55)	110	3M	12B
1403/09/17	4,700	4,584	4,700	4,591	(2.84)	217	5M	24B
1403/09/14	4,697	4,606	4,741	4,725	2.65	314	7M	33B
1403/09/13	4,676	4,425	4,697	4,603	0.92	524	15M	70B
1403/09/12	4,561	4,560	4,561	4,561	2.98	196	7M	33B
1403/09/11	4,475	4,350	4,510	4,429	1.00	197	3M	13B
1403/09/10	4,391	4,289	4,391	4,385	2.84	368	10M	43B
1403/09/07	4,085	4,085	4,334	4,264	1.33	270	4M	19B
1403/09/06	4,345	4,098	4,345	4,208	(0.26)	366	10M	43B
1403/09/05	4,219	4,200	4,219	4,219	2.98	241	13M	53B
1403/09/04	4,097	4,096	4,097	4,097	2.99	102	4M	16B
1403/09/03	3,820	3,771	4,003	3,978	2.34	274	8M	33B
1403/08/30	3,819	3,722	3,911	3,887	2.34	259	9M	37B
1403/08/29	3,699	3,699	3,809	3,798	2.68	367	11M	42B
1403/08/28	3,781	3,700	3,781	3,699	0.68	109	2M	6B
1403/08/27	3,859	3,640	3,859	3,674	(2.08)	224	9M	35B
1403/08/26	3,678	3,678	3,788	3,752	2.01	84	3M	10B
1403/08/23	3,700	3,669	3,769	3,678	0.38	70	937K	3B
1403/08/22	3,655	3,570	3,731	3,664	1.13	145	2M	8B
1403/08/21	3,655	3,597	3,655	3,623	2.09	166	3M	11B
1403/08/20	3,520	3,476	3,595	3,549	1.66	145	3M	10B
1403/08/19	3,425	3,425	3,585	3,491	(1.1)	291	6M	20B
1403/08/16	3,457	3,457	3,457	3,530	(0.93)	73	1M	4B
1403/08/15	3,485	3,485	3,485	3,563	(0.81)	80	1M	4B
1403/08/14	3,506	3,506	3,506	3,592	(0.61)	66	834K	3B
1403/08/13	3,522	3,522	3,522	3,614	(0.44)	63	613K	2B
1403/08/12	3,572	3,570	3,713	3,630	(1.36)	160	2M	9B
1403/08/09	3,644	3,639	3,770	3,680	(1.89)	190	3M	10B
1403/08/08	3,671	3,665	3,778	3,751	(0.71)	592	1M	4B
1403/08/07	3,928	3,713	3,940	3,778	(1.28)	233	3M	11B
1403/08/06	3,800	3,800	3,839	3,827	2.66	246	5M	20B
1403/08/05	3,796	3,753	3,796	3,728	1.14	121	2M	7B
1403/07/28	3,892	3,672	3,895	3,736	(1.29)	192	2M	7B
1403/07/25	3,705	3,705	3,930	3,785	(0.89)	421	2M	9B
1403/07/24	3,893	3,796	3,893	3,819	(2.4)	93	3M	12B
1403/07/23	3,913	3,913	3,989	3,913	(3.0)	102	5M	21B
1403/07/22	4,035	3,974	4,128	4,034	0.65	488	3M	12B
1403/07/21	4,006	3,881	4,009	4,008	2.95	357	40M	161B
1403/07/18	3,900	3,889	3,914	3,893	0.44	613	3M	10B
1403/07/17	3,908	3,851	3,910	3,876	0.05	1,226	2M	9B
1403/07/16	3,868	3,868	3,946	3,874	(0.84)	2,297	17M	65B
1403/07/15	3,907	3,907	3,907	3,907	(0.99)	96	10M	39B
1403/07/14	3,910	3,910	3,910	3,946	(0.08)	506	317K	1B
1403/07/11	3,919	3,919	3,919	3,949	(0.23)	1,505	911K	4B
1403/07/10	3,919	3,919	3,919	3,958	0.0	3	10K	40M
1403/07/09	3,952	3,952	3,952	3,958	(0.83)	1,092	3M	13B
1403/07/08	3,956	3,956	3,956	3,991	(0.1)	25	349K	1B
1403/07/07	3,957	3,957	3,957	3,995	(0.03)	17	74K	292M
1403/07/04	4,015	3,913	4,015	3,996	2.49	299	6M	23B
1403/07/03	3,944	3,944	3,944	3,899	1.80	40	2M	10B
1403/07/02	3,915	3,915	3,915	3,830	0.76	33	1M	4B
1403/07/01	3,854	3,780	3,854	3,801	1.58	67	2M	8B
1403/06/28	3,736	3,711	3,782	3,742	1.91	82	3M	10B
1403/06/27	3,693	3,601	3,727	3,672	1.46	163	2M	9B
1403/06/26	3,647	3,587	3,688	3,619	0.28	361	1M	4B
1403/06/25	3,530	3,530	3,695	3,609	0.17	140	806K	3B
1403/06/24	3,686	3,591	3,693	3,603	0.42	180	1M	4B
1403/06/21	3,544	3,507	3,672	3,588	0.62	420	4M	13B
1403/06/20	3,610	3,516	3,610	3,566	(0.25)	477	1M	4B
1403/06/19	3,639	3,557	3,639	3,575	0.14	194	752K	3B
1403/06/18	3,478	3,478	3,620	3,570	(0.31)	95	765K	3B
1403/06/17	3,648	3,548	3,667	3,581	0.11	361	1M	4B
1403/06/13	3,680	3,571	3,680	3,577	(1.81)	1,964	5M	16B
1403/06/11	3,660	3,598	3,696	3,643	0.39	1,493	3M	10B
1403/06/10	3,590	3,590	3,719	3,629	(0.93)	820	4M	16B
1403/06/07	3,602	3,602	3,602	3,663	(0.33)	57	674K	2B
1403/06/06	3,750	3,618	3,750	3,675	(0.43)	56	908K	3B
1403/06/05	3,616	3,616	3,750	3,691	0.05	528	599K	2B
1403/06/03	3,750	3,640	3,750	3,689	(0.11)	75	491K	2B
1403/05/31	3,624	3,624	3,624	3,693	(0.11)	21	249K	902M
1403/05/30	3,627	3,627	3,627	3,697	(0.11)	28	205K	744M
1403/05/29	3,640	3,634	3,640	3,701	(0.19)	52	371K	1B
1403/05/28	3,771	3,625	3,771	3,708	0.27	90	1M	4B
1403/05/27	3,672	3,668	3,741	3,698	0.82	72	2M	6B
1403/05/24	3,646	3,646	3,718	3,668	(0.38)	132	6M	20B
1403/05/23	3,646	3,646	3,646	3,682	0.0	5	9K	31M
1403/05/22	3,652	3,652	3,652	3,682	(0.16)	1,506	619K	2B
1403/05/21	3,652	3,652	3,652	3,688	0.0	5	33K	120M
1403/05/20	3,688	3,688	3,700	3,688	(0.99)	569	6M	23B
1403/05/16	3,706	3,706	3,706	3,725	(0.48)	991	2M	7B
1403/05/15	3,709	3,709	3,709	3,743	(0.08)	514	318K	1B
1403/05/14	3,736	3,736	3,773	3,746	(0.72)	46	3M	11B
1403/05/13	3,796	3,680	4,050	3,773	(3.6)	657	3M	11B
1403/05/10	3,875	3,870	4,000	3,914	(4.93)	652	3M	11B
1403/05/09	4,143	4,060	4,238	4,117	(3.61)	2,099	3M	14B
1403/05/08	4,246	4,130	4,349	4,271	(2.44)	607	2M	9B
1403/05/06	4,310	4,280	4,500	4,378	(0.59)	1,009	1M	6B
1403/05/03	4,320	4,300	4,568	4,404	1.92	259	3M	13B
1403/05/02	4,300	4,300	4,500	4,321	0.47	79	1M	7B
1403/04/19	6,220	5,950	6,360	6,030	(4.59)	328	3M	16B
1403/04/18	6,290	6,200	6,650	6,320	(0.78)	198	2M	13B
1403/04/17	6,450	6,160	6,460	6,370	4.43	317	4M	26B
1403/04/16	6,080	6,000	6,150	6,100	4.99	140	2M	14B
1403/04/13	5,820	5,610	6,040	5,810	0.69	476	2M	13B
1403/04/12	6,000	5,740	6,000	5,770	0.0	90	344K	2B
1403/04/11	6,050	5,540	6,050	5,770	0.17	97	903K	5B
1403/04/10	5,920	5,540	5,920	5,760	(1.03)	95	790K	4B
1403/04/09	5,580	5,580	5,920	5,820	4.11	128	2M	14B
1403/04/06	5,660	5,530	5,660	5,590	0.72	116	1M	7B
1403/04/04	5,640	5,550	5,640	5,550	0.36	83	506K	3B
1403/04/03	5,590	5,550	5,590	5,530	0.73	105	1M	6B
1403/04/02	5,490	5,460	5,540	5,490	0.92	138	1M	8B
1403/03/30	5,460	5,430	5,510	5,440	0.55	162	941K	5B
1403/03/29	5,400	5,390	5,450	5,410	1.12	208	2M	11B
1403/03/27	5,330	5,230	5,400	5,350	0.38	247	4M	22B
1403/03/26	5,360	5,260	5,400	5,330	(0.56)	186	2M	11B
1403/03/23	5,400	5,320	5,410	5,360	0.94	99	2M	9B
1403/03/22	5,250	5,250	5,410	5,310	0.0	43	340K	2B
1403/03/21	5,370	5,330	5,380	5,310	0.57	103	969K	5B
1403/03/20	5,200	5,200	5,380	5,280	(0.38)	120	2M	11B
1403/03/19	5,240	5,240	5,420	5,300	(0.75)	83	1M	6B
1403/03/16	5,480	5,280	5,480	5,340	(0.74)	106	2M	8B
1403/03/13	5,450	5,300	5,500	5,380	(0.37)	116	1M	8B
1403/03/12	5,450	5,400	5,450	5,400	0.93	113	2M	9B
1403/03/09	5,410	5,390	5,410	5,350	0.75	48	1M	6B
1403/03/08	5,300	5,300	5,390	5,310	0.38	71	773K	4B
1403/03/07	5,240	5,230	5,390	5,290	(0.75)	123	1M	7B
1403/03/06	5,260	5,250	5,440	5,330	(0.37)	176	2M	12B
1403/03/05	5,170	5,170	5,370	5,350	1.52	268	7M	40B
1403/03/01	5,250	5,250	5,440	5,270	(1.5)	129	3M	18B
1403/02/30	5,460	5,280	5,460	5,350	(2.01)	198	5M	29B
1403/02/29	5,450	5,450	5,570	5,460	0.74	113	1M	7B
1403/02/26	5,630	5,390	5,630	5,420	0.56	114	1M	6B
1403/02/25	5,450	5,350	5,450	5,390	0.0	97	2M	11B
1403/02/24	5,430	5,360	5,530	5,390	(0.74)	174	4M	22B
1403/02/23	5,450	5,380	5,510	5,430	0.56	153	1M	8B
1403/02/22	5,410	5,380	5,550	5,400	(1.82)	179	3M	16B
1403/02/19	5,510	5,400	5,600	5,500	(0.36)	162	771K	4B
1403/02/18	5,540	5,420	5,650	5,520	(0.36)	181	1M	6B
1403/02/17	5,580	5,400	5,710	5,540	(0.72)	198	2M	9B
1403/02/16	5,620	5,550	5,810	5,580	0.36	175	1M	6B
1403/02/12	5,550	5,420	5,770	5,560	0.54	305	2M	12B
1403/02/11	5,560	5,400	5,660	5,530	(2.64)	268	2M	9B
1403/02/10	5,730	5,590	5,770	5,680	(0.87)	275	2M	11B
1403/02/09	5,940	5,650	5,960	5,730	(3.54)	744	3M	17B
1403/02/08	5,880	5,790	6,070	5,940	(0.5)	224	1M	6B
1403/02/05	6,150	5,870	6,150	5,970	(0.67)	213	2M	9B
1403/02/04	5,980	5,900	6,100	6,010	0.17	172	1M	8B
1403/02/03	6,130	5,830	6,150	6,000	(0.66)	298	3M	16B
1403/02/02	6,150	5,900	6,190	6,040	2.37	209	3M	16B
1403/02/01	5,930	5,800	5,960	5,900	3.87	149	2M	13B
1403/01/29	5,620	5,620	5,720	5,680	0.18	118	1M	8B
1403/01/28	5,670	5,670	5,670	5,670	(0.87)	143	4M	23B
1403/01/27	5,660	5,660	5,760	5,720	0.18	213	4M	23B
1403/01/26	5,660	5,660	5,660	5,710	0.0	15	81K	461M
1403/01/25	5,990	5,700	5,990	5,710	(4.83)	755	6M	36B
1403/01/21	6,210	5,910	6,210	6,000	(0.66)	919	4M	22B
1403/01/20	5,880	5,880	6,060	6,040	4.50	251	2M	15B
1403/01/19	5,670	5,660	6,010	5,780	(0.86)	194	2M	9B
1403/01/18	6,000	5,790	6,000	5,830	(4.27)	522	6M	38B
1403/01/15	6,110	5,980	6,270	6,090	(0.49)	267	2M	11B
1403/01/14	6,110	6,110	6,270	6,120	(4.82)	598	9M	54B
1403/01/11	6,640	6,320	6,640	6,430	(0.77)	367	2M	14B
1403/01/08	6,620	6,330	6,640	6,480	(1.82)	915	6M	40B
1403/01/07	6,580	6,450	6,730	6,600	2.96	620	5M	31B
1403/01/06	6,260	6,150	6,490	6,410	3.55	641	9M	56B
1403/01/05	6,360	6,050	6,390	6,190	0.81	541	5M	32B
1402/12/28	6,200	5,970	6,390	6,140	0.16	580	5M	31B
1402/12/27	6,190	6,010	6,440	6,130	(3.01)	607	6M	34B
1402/12/26	6,230	6,080	6,440	6,320	2.76	601	8M	52B
1402/12/23	5,860	5,850	6,220	6,150	3.71	929	12M	74B
1402/12/22	6,180	5,740	6,180	5,930	(1.66)	766	7M	43B
1402/12/21	5,960	5,960	6,040	6,030	4.69	1,074	21M	128B
1402/12/20	5,720	5,510	6,010	5,760	0.35	557	3M	20B
1402/12/19	5,370	5,350	5,810	5,740	3.59	904	11M	63B
1402/12/16	5,640	5,500	5,640	5,541	(1.07)	285	5M	29B
1402/12/15	5,522	5,383	5,676	5,601	3.61	509	6M	36B
1402/12/14	5,430	5,328	5,510	5,406	1.56	955	9M	51B
1402/12/13	5,180	5,180	5,325	5,323	4.95	204	6M	31B
1402/12/12	4,930	4,891	5,134	5,072	3.72	333	3M	15B
1402/12/09	4,830	4,800	5,020	4,890	1.45	319	2M	11B
1402/12/08	4,960	4,780	4,960	4,820	(4.17)	1,149	11M	53B
1402/12/07	5,180	5,010	5,270	5,030	(4.55)	366	5M	27B
1402/12/05	5,390	5,170	5,400	5,270	(0.75)	239	2M	8B
1402/12/02	5,180	5,180	5,400	5,310	0.57	233	2M	11B
1402/12/01	5,330	5,190	5,430	5,280	(0.56)	217	2M	11B
1402/11/30	5,300	5,250	5,390	5,310	0.95	186	2M	10B
1402/11/29	5,080	5,080	5,320	5,260	0.77	305	2M	12B
1402/11/28	5,390	5,150	5,390	5,220	(2.79)	497	5M	25B
1402/11/25	5,360	5,250	5,580	5,370	(2.72)	529	4M	20B
1402/11/24	5,640	5,420	5,780	5,520	(3.16)	678	8M	45B
1402/11/23	5,860	5,500	6,030	5,700	(1.04)	966	8M	45B
1402/11/21	5,490	5,490	5,770	5,760	4.73	848	16M	94B
1402/11/18	5,420	5,260	5,540	5,500	4.17	853	12M	68B
1402/11/17	5,300	5,180	5,380	5,280	(0.38)	353	3M	18B
1402/11/16	5,430	5,220	5,530	5,300	(3.46)	1,100	14M	76B
1402/11/15	5,600	5,440	5,600	5,490	0.55	331	4M	21B
1402/11/14	5,500	5,350	5,540	5,460	0.02	506	5M	27B
1402/11/11	5,190	5,171	5,537	5,459	2.69	821	13M	72B
1402/11/10	5,170	5,056	5,390	5,316	3.04	1,075	15M	79B
1402/11/09	5,003	5,000	5,172	5,159	4.73	1,203	16M	85B
1402/11/08	4,899	4,763	5,003	4,926	3.38	346	6M	31B
1402/11/07	4,828	4,719	4,885	4,765	0.95	244	3M	12B
1402/11/04	4,790	4,630	4,860	4,720	(0.21)	543	7M	35B
1402/11/03	4,920	4,690	4,990	4,730	(4.06)	572	10M	49B
1402/11/02	5,120	4,800	5,130	4,930	(2.38)	678	7M	32B
1402/11/01	5,100	5,000	5,170	5,050	0.60	823	11M	57B
1402/10/30	5,200	4,950	5,260	5,020	(3.65)	578	8M	39B
1402/10/27	5,160	5,110	5,290	5,210	0.77	270	3M	14B
1402/10/26	5,160	5,110	5,270	5,170	(1.52)	470	5M	26B
1402/10/25	5,310	5,170	5,330	5,250	(1.5)	368	5M	24B
1402/10/24	5,240	5,240	5,480	5,330	(0.74)	480	4M	22B
1402/10/23	5,380	5,260	5,500	5,370	(2.36)	565	5M	28B
1402/10/20	5,480	5,430	5,660	5,500	(1.61)	487	4M	24B
1402/10/19	5,690	5,400	5,800	5,590	(0.53)	899	9M	51B
1402/10/18	5,450	5,350	5,640	5,620	4.46	1,436	24M	136B
1402/10/17	5,340	5,220	5,420	5,380	4.06	580	10M	52B
1402/10/16	5,290	5,100	5,290	5,170	(2.64)	504	7M	38B
1402/10/13	5,280	5,220	5,380	5,310	0.95	291	4M	19B
1402/10/12	5,270	5,150	5,360	5,260	0.77	331	3M	15B
1402/10/11	5,330	5,140	5,340	5,220	(2.43)	454	4M	22B
1402/10/10	5,410	5,280	5,410	5,350	(1.11)	243	2M	10B
1402/10/09	5,380	5,310	5,530	5,410	1.50	589	7M	35B
1402/10/06	5,160	5,110	5,360	5,330	4.31	778	11M	56B
1402/10/05	5,210	5,050	5,300	5,110	(3.77)	1,147	9M	44B
1402/10/04	5,350	5,220	5,390	5,310	(0.19)	515	5M	28B
1402/10/03	5,280	5,210	5,380	5,320	0.38	567	5M	28B
1402/10/02	5,300	5,210	5,400	5,300	1.15	371	4M	21B
1402/09/29	5,100	5,070	5,400	5,240	1.35	704	7M	36B
1402/09/28	5,490	5,120	5,490	5,170	(3.9)	1,529	16M	85B
1402/09/27	5,490	5,300	5,500	5,380	(0.55)	1,230	15M	79B
1402/09/25	5,250	5,140	5,450	5,410	4.16	1,316	18M	97B
1402/09/22	4,950	4,950	5,218	5,194	4.51	755	20M	103B
1402/09/21	5,028	4,901	5,106	4,970	(1.64)	766	9M	44B
1402/09/20	5,150	5,006	5,152	5,053	(0.96)	975	12M	61B
1402/09/19	5,120	5,017	5,220	5,102	0.79	1,767	19M	98B
1402/09/18	4,900	4,847	5,087	5,062	4.48	1,897	56M	286B
1402/09/15	4,804	4,784	4,950	4,845	1.53	801	8M	41B
1402/09/14	4,659	4,533	4,874	4,772	2.12	1,075	15M	73B
1402/09/13	4,730	4,620	4,790	4,673	1.34	754	11M	53B
1402/09/12	4,389	4,387	4,678	4,611	3.48	1,390	25M	114B
1402/09/11	4,454	4,380	4,530	4,456	0.41	902	14M	64B
1402/09/08	4,455	4,364	4,455	4,438	4.60	809	17M	74B
1402/09/01	4,316	4,251	4,330	4,293	(0.79)	891	9M	38B
1402/08/30	4,298	4,255	4,385	4,327	0.02	617	7M	32B
1402/08/29	4,460	4,272	4,460	4,326	(2.08)	441	5M	21B
1402/08/28	4,460	4,390	4,470	4,418	0.30	493	5M	21B
1402/08/27	4,250	4,200	4,468	4,405	2.47	1,170	14M	63B
1402/08/24	4,400	4,220	4,400	4,299	(2.21)	592	6M	28B
1402/08/23	4,542	4,368	4,542	4,396	(4.37)	1,476	28M	122B
1402/08/22	4,650	4,500	4,710	4,597	2.13	684	9M	44B
1402/08/21	4,429	4,366	4,600	4,501	2.67	1,154	18M	81B
1402/08/20	4,440	4,324	4,460	4,384	0.25	630	9M	39B
1402/08/17	4,360	4,334	4,470	4,373	0.41	507	7M	30B
1402/08/16	4,380	4,302	4,448	4,355	1.02	621	7M	31B
1402/08/15	4,310	4,275	4,358	4,311	0.21	533	6M	27B
1402/08/14	4,311	4,270	4,380	4,302	1.94	731	9M	40B
1402/08/13	4,066	4,066	4,380	4,220	(1.38)	2,126	35M	148B
1402/08/10	4,155	4,155	4,155	4,279	(2.15)	87	1M	6B
1402/08/08	4,311	4,311	4,509	4,373	0.34	55	453K	2B
1402/08/07	4,323	4,126	4,539	4,358	0.81	247	2M	9B
1402/08/06	4,450	4,323	4,450	4,323	(4.99)	398	10M	42B
1402/08/03	4,640	4,500	4,760	4,550	(3.81)	579	4M	19B
1402/08/02	4,730	4,730	4,790	4,730	(4.83)	677	16M	75B
1402/08/01	5,120	4,940	5,120	4,970	(4.24)	705	6M	29B
1402/07/26	5,200	5,030	5,420	5,190	(0.76)	865	7M	37B
1402/07/25	5,140	5,100	5,300	5,230	3.56	477	9M	45B
1402/07/24	5,160	4,980	5,190	5,050	0.80	607	5M	27B
1402/07/23	5,010	4,860	5,200	5,010	0.0	208	2M	10B
1402/07/22	5,130	4,980	5,220	5,010	(4.39)	390	6M	32B
1402/07/19	5,220	5,130	5,330	5,240	3.15	416	6M	29B
1402/07/18	4,830	4,830	5,180	5,080	2.83	526	6M	32B
1402/07/17	5,020	4,880	5,230	4,940	(3.7)	589	8M	41B
1402/07/16	5,130	5,130	5,130	5,130	(5.0)	115	4M	20B
1402/07/10	5,280	5,250	5,530	5,400	2.27	865	11M	58B
1402/07/09	5,220	5,190	5,380	5,280	1.34	640	7M	39B
1402/07/08	5,280	5,130	5,290	5,210	1.96	536	6M	32B
1402/07/05	5,150	5,050	5,200	5,110	(0.39)	226	2M	10B
1402/07/04	5,120	5,070	5,230	5,130	(0.77)	231	3M	17B
1402/07/03	5,340	5,080	5,340	5,170	(0.96)	308	2M	11B
1402/07/01	5,220	5,170	5,300	5,220	(0.19)	193	2M	10B
1402/06/29	5,150	5,140	5,350	5,230	(0.38)	199	2M	9B
1402/06/28	5,380	5,200	5,380	5,250	(3.31)	327	4M	21B
1402/06/27	5,410	5,300	5,530	5,430	(1.27)	261	3M	14B
1402/06/26	5,530	5,380	5,710	5,500	0.73	804	13M	73B
1402/06/22	5,650	5,410	5,880	5,460	(4.04)	392	5M	26B
1402/06/07	5,600	5,600	5,760	5,690	0.71	276	3M	17B
1402/06/06	5,500	5,410	5,750	5,650	1.44	420	5M	28B
1402/06/05	5,420	5,420	5,610	5,570	4.11	286	3M	16B
1402/06/04	5,190	5,190	5,390	5,350	4.09	222	3M	15B
1402/06/01	5,120	5,060	5,240	5,140	0.78	167	2M	11B
1402/05/31	5,080	5,000	5,190	5,100	(1.73)	246	2M	13B
1402/05/30	5,060	5,060	5,350	5,190	1.57	210	2M	12B
1402/05/29	5,130	5,040	5,160	5,110	(0.2)	179	1M	5B
1402/05/28	5,180	5,000	5,280	5,120	(2.48)	258	2M	12B
1402/05/25	5,360	5,140	5,360	5,250	(0.38)	138	902K	5B
1402/05/24	5,330	5,140	5,340	5,270	(1.86)	168	2M	9B
1402/05/23	5,410	5,210	5,570	5,370	(0.37)	315	3M	15B
1402/05/22	5,220	5,220	5,570	5,390	(0.55)	139	2M	9B
1402/05/21	5,660	5,390	5,660	5,420	(4.41)	257	3M	14B
1402/05/18	5,770	5,540	5,770	5,670	(0.53)	141	1M	6B
1402/05/17	5,800	5,570	5,800	5,700	(1.04)	231	3M	18B
1402/05/16	5,680	5,630	5,890	5,760	1.41	227	2M	14B
1402/05/15	5,680	5,570	5,740	5,680	0.0	158	2M	12B
1402/05/14	5,670	5,500	5,810	5,680	2.53	254	3M	18B
1402/05/10	5,470	5,430	5,630	5,540	1.84	199	2M	13B
1402/05/09	5,470	5,280	5,520	5,440	0.18	146	2M	10B
1402/05/08	5,470	5,290	5,590	5,430	(0.37)	165	811K	4B
1402/05/07	5,600	5,420	5,600	5,450	1.11	168	2M	10B
1402/05/04	5,460	5,350	5,460	5,390	0.0	75	401K	2B
1402/05/03	5,400	5,310	5,540	5,390	1.32	170	2M	10B
1402/05/02	5,330	5,280	5,450	5,320	0.57	233	2M	9B
1402/05/01	5,200	5,200	5,470	5,290	0.38	152	1M	7B
1402/04/31	5,490	5,240	5,490	5,270	(4.36)	233	3M	17B
1402/04/28	5,320	5,320	5,590	5,510	3.38	292	4M	21B
1402/04/27	5,290	5,230	5,390	5,330	3.70	258	3M	14B
1402/04/26	5,300	5,130	5,380	5,140	(4.81)	414	5M	27B
1402/04/25	5,750	5,370	5,750	5,400	(4.42)	390	4M	22B
1402/04/24	5,750	5,510	5,870	5,650	(0.18)	299	1M	7B
1402/04/21	5,850	5,610	5,900	5,660	(4.07)	540	6M	34B
1402/04/20	6,130	5,710	6,130	5,900	(0.34)	400	4M	25B
1402/04/19	6,110	5,800	6,110	5,920	(2.31)	399	3M	15B
1402/04/18	6,190	5,940	6,190	6,060	(2.1)	418	5M	30B
1402/04/17	6,300	6,080	6,340	6,190	(1.12)	539	3M	19B
1402/04/14	6,400	6,100	6,400	6,260	(0.79)	335	3M	17B
1402/04/13	6,290	6,140	6,420	6,310	1.77	573	4M	25B
1402/04/12	6,200	6,000	6,300	6,200	0.32	399	3M	16B
1402/04/11	6,130	6,080	6,270	6,180	2.32	467	3M	18B
1402/04/10	6,060	5,930	6,190	6,040	(0.33)	394	3M	16B
1402/04/07	6,100	5,920	6,190	6,060	(0.66)	319	2M	15B
1402/04/06	6,240	6,020	6,290	6,100	(1.29)	374	3M	15B
1402/04/05	6,020	6,020	6,390	6,180	0.65	379	3M	16B
1402/04/04	6,130	6,080	6,250	6,140	1.15	376	2M	13B
1402/04/03	6,200	5,940	6,270	6,070	(2.88)	604	4M	26B
1402/03/31	6,300	6,200	6,380	6,250	0.64	435	3M	20B
1402/03/30	6,400	6,090	6,540	6,210	(2.82)	905	6M	37B
1402/03/29	6,340	6,200	6,470	6,390	3.57	558	5M	30B
1402/03/28	6,210	6,080	6,300	6,170	(2.68)	453	4M	22B
1402/03/27	6,330	6,200	6,440	6,340	0.79	424	3M	18B
1402/03/24	6,300	6,160	6,400	6,290	1.29	680	5M	32B
1402/03/23	6,400	6,120	6,560	6,210	(3.57)	754	8M	50B
1402/03/22	6,730	6,270	6,800	6,440	(2.42)	783	6M	41B
1402/03/21	6,320	6,250	6,630	6,600	4.43	1,035	16M	104B
1402/03/20	6,390	6,250	6,440	6,320	(3.81)	413	5M	29B
1402/03/13	6,270	6,270	6,740	6,570	2.34	742	8M	53B
1402/03/10	6,460	6,250	6,580	6,420	(1.08)	331	3M	18B
1402/03/09	6,500	6,400	6,620	6,490	1.72	751	8M	49B
1402/03/08	6,380	6,320	6,380	6,380	4.93	773	14M	86B
1402/03/07	6,350	6,040	6,350	6,080	(4.25)	711	7M	40B
1402/03/06	6,340	6,240	6,590	6,350	(3.05)	742	6M	36B
1402/03/03	6,570	6,450	6,750	6,550	(0.76)	849	6M	39B
1402/03/02	6,750	6,450	6,890	6,600	(1.79)	944	6M	39B
1402/03/01	6,700	6,580	6,930	6,720	1.66	1,126	10M	69B
1402/02/31	6,250	6,250	6,630	6,610	4.59	1,272	16M	107B
1402/02/30	6,500	6,100	6,500	6,320	0.32	678	5M	33B
1402/02/27	6,100	6,000	6,420	6,300	(0.16)	768	6M	37B
1402/02/25	6,600	6,100	6,620	6,310	(0.94)	904	8M	52B
1402/02/24	6,030	6,030	6,530	6,370	2.08	1,036	10M	66B
1402/02/23	6,250	6,240	6,260	6,240	(4.88)	425	6M	40B
1402/02/20	6,750	6,450	6,960	6,560	(3.24)	863	10M	69B
1402/02/19	6,750	6,750	6,970	6,780	(4.51)	2,380	27M	180B
1402/02/18	7,100	7,100	7,100	7,100	(4.95)	79	2M	16B
1402/02/17	7,850	7,420	7,850	7,470	(4.35)	446	6M	41B
1402/02/16	7,900	7,600	7,970	7,810	0.64	1,741	19M	149B
1402/02/13	7,840	7,550	7,940	7,760	(0.89)	1,653	21M	161B
1402/02/12	7,920	7,700	8,100	7,830	(0.63)	2,028	20M	154B
1402/02/11	7,900	7,650	7,950	7,880	3.96	1,275	16M	126B
1402/02/10	7,610	7,210	7,730	7,580	2.85	1,254	20M	148B
1402/02/09	7,330	7,200	7,490	7,370	3.08	1,217	12M	90B
1402/02/06	7,170	6,980	7,290	7,150	(0.14)	1,022	9M	67B
1402/02/05	7,380	7,000	7,420	7,160	(1.38)	2,847	22M	156B
1402/02/04	7,320	7,130	7,320	7,260	4.01	1,386	15M	109B
1402/01/30	6,620	6,600	7,110	6,980	2.95	1,920	22M	153B
1402/01/29	7,030	6,610	7,030	6,780	0.30	2,044	20M	137B
1402/01/28	6,630	6,600	6,810	6,760	4.16	2,050	30M	205B
1402/01/27	6,510	6,260	6,510	6,490	4.68	1,615	35M	228B
1402/01/26	6,110	6,110	6,200	6,200	4.91	364	13M	78B
1402/01/22	6,000	5,760	6,000	5,910	(2.15)	1,048	8M	49B
1402/01/21	6,300	5,830	6,360	6,040	(1.47)	1,596	13M	77B
1402/01/20	6,210	5,950	6,300	6,130	(0.49)	2,263	14M	85B
1402/01/19	6,060	6,000	6,230	6,160	3.70	984	11M	70B
1402/01/16	5,760	5,630	6,060	5,940	2.77	851	7M	41B
1402/01/15	5,850	5,610	6,050	5,780	(1.2)	1,126	13M	78B
1402/01/14	5,800	5,560	6,050	5,850	0.0	1,055	10M	56B
1402/01/09	5,710	5,630	5,920	5,850	3.72	1,105	12M	68B
1402/01/08	5,420	5,420	5,650	5,640	4.64	1,116	17M	94B
1402/01/07	5,380	5,220	5,540	5,390	0.94	651	5M	27B
1402/01/06	5,300	5,210	5,470	5,340	0.95	567	6M	31B
1402/01/05	5,180	5,180	5,440	5,290	(0.75)	669	7M	39B
1401/12/28	5,330	5,200	5,480	5,330	(1.3)	592	5M	27B
1401/12/27	5,310	5,250	5,440	5,400	4.05	595	5M	27B
1401/12/24	5,190	5,050	5,300	5,190	2.77	573	3M	18B
1401/12/23	5,050	4,920	5,150	5,050	(0.2)	590	2M	11B
1401/12/22	5,160	5,030	5,210	5,060	(1.94)	480	4M	19B
1401/12/21	5,310	5,140	5,350	5,160	(4.62)	723	7M	36B
1401/12/20	5,530	5,310	5,550	5,410	(1.99)	1,715	8M	46B
1401/12/16	5,550	5,400	5,630	5,520	(1.6)	1,411	7M	39B
1401/12/15	5,660	5,370	5,750	5,610	0.72	1,566	10M	58B
1401/12/14	5,430	5,430	5,600	5,570	4.31	1,103	11M	62B
1401/12/13	5,040	5,040	5,480	5,340	1.99	1,224	11M	61B
1401/12/10	5,210	5,140	5,349	5,236	0.10	923	8M	44B
1401/12/09	5,190	5,060	5,299	5,231	2.63	821	7M	39B
1401/12/08	5,100	4,950	5,196	5,097	(0.47)	857	7M	38B
1401/12/07	5,200	5,020	5,300	5,121	(0.83)	884	7M	38B
1401/12/06	5,100	5,089	5,197	5,164	4.32	1,101	11M	56B
1401/12/03	5,000	4,870	5,070	4,950	(2.17)	864	5M	23B
1401/12/02	5,150	4,900	5,180	5,060	1.20	851	9M	44B
1401/12/01	4,810	4,810	5,090	5,000	1.83	1,049	12M	59B
1401/11/30	4,910	4,890	5,060	4,910	(4.47)	1,243	12M	60B
1401/11/26	5,200	5,100	5,300	5,140	(4.1)	1,342	16M	83B
1401/11/25	5,300	5,130	5,640	5,360	(0.74)	2,015	25M	135B
1401/11/24	5,630	5,340	5,700	5,400	(3.91)	677	7M	40B
1401/11/23	5,950	5,610	5,950	5,620	(4.75)	674	10M	57B
1401/11/19	6,200	5,830	6,200	5,900	(3.28)	507	3M	18B
1401/11/18	5,730	5,730	6,110	6,100	4.81	486	8M	48B
1401/11/17	5,820	5,750	6,030	5,820	(2.84)	455	3M	17B
1401/11/16	5,920	5,780	6,130	5,990	2.57	631	5M	28B
1401/11/12	6,040	5,710	6,090	5,840	(2.83)	969	17M	100B
1401/11/11	5,710	5,710	6,150	6,010	2.56	603	6M	34B
1401/11/10	5,860	5,860	6,020	5,860	(4.87)	817	14M	83B
1401/11/09	6,160	6,160	6,160	6,160	(4.94)	156	3M	21B
1401/11/08	6,970	6,450	6,970	6,480	(4.42)	830	10M	66B
1401/11/05	6,890	6,490	6,890	6,780	3.20	2,514	43M	294B
1401/11/04	6,470	6,180	6,820	6,570	1.08	1,652	23M	154B
1401/11/03	6,620	6,210	6,620	6,500	3.01	1,965	26M	166B
1401/11/02	6,280	6,120	6,320	6,310	4.82	1,268	36M	226B
1401/11/01	6,020	6,000	6,020	6,020	4.84	968	33M	196B
1401/10/28	5,742	5,742	5,742	5,742	4.99	127	4M	20B
1401/10/27	5,311	5,311	5,576	5,469	11.61	189	7M	37B
1401/10/18	12,310	12,020	12,550	12,490	4.43	1,060	10M	123B
1401/10/17	11,580	11,580	12,300	11,960	1.87	545	3M	32B
1401/10/14	11,710	11,520	11,990	11,740	(1.01)	274	939K	11B
1401/10/13	12,010	11,510	12,300	11,860	0.85	278	1M	16B
1401/10/12	11,600	11,400	12,000	11,760	2.35	458	2M	24B
1401/10/11	11,440	11,240	11,860	11,490	(2.13)	428	2M	21B
1401/10/10	12,340	11,670	12,340	11,740	(4.4)	577	3M	39B
1401/10/07	12,780	12,170	12,780	12,280	(0.24)	808	4M	45B
1401/10/05	12,610	12,110	12,660	12,310	(3.3)	670	3M	41B
1401/10/04	12,540	12,350	13,050	12,730	2.41	572	5M	66B
1401/10/03	12,030	11,870	12,580	12,430	3.67	751	6M	78B
1401/09/30	11,700	11,700	12,190	11,990	0.17	473	4M	43B
1401/09/29	11,540	11,510	12,090	11,970	3.91	1,191	14M	172B
1401/09/28	11,180	11,120	11,550	11,520	4.73	543	7M	85B
1401/09/27	10,770	10,770	11,180	11,000	2.23	440	2M	25B
1401/09/26	10,550	10,550	10,980	10,760	0.56	242	842K	9B
1401/09/23	10,950	10,550	11,000	10,700	(0.47)	294	2M	17B
1401/09/22	10,750	10,680	10,950	10,750	0.84	298	2M	16B
1401/09/21	10,770	10,520	10,870	10,660	0.19	179	804K	9B
1401/09/20	10,750	10,310	11,000	10,640	0.09	260	2M	17B
1401/09/19	10,920	10,380	10,920	10,630	(2.66)	207	1M	13B
1401/09/16	11,190	10,720	11,190	10,920	(0.55)	254	1M	15B
1401/09/15	10,630	10,630	11,200	10,980	1.01	326	2M	22B
1401/09/14	10,720	10,550	11,080	10,870	0.65	435	2M	23B
1401/09/13	11,250	10,640	11,250	10,800	(3.4)	639	3M	36B
1401/09/12	10,930	10,930	11,260	11,180	4.19	1,149	8M	91B
1401/09/09	10,360	10,360	10,920	10,730	3.07	424	3M	29B
1401/09/08	10,490	10,200	10,580	10,410	(0.86)	527	2M	24B
1401/09/07	10,570	10,270	10,720	10,500	0.38	512	3M	34B
1401/09/06	10,150	10,020	10,510	10,460	4.50	654	8M	85B
1401/09/05	9,940	9,750	10,230	10,010	2.35	509	2M	23B
1401/09/02	9,660	9,660	9,890	9,780	2.41	290	2M	19B
1401/09/01	9,560	9,400	9,720	9,550	2.25	274	1M	11B
1401/08/30	9,400	9,230	9,500	9,340	0.76	270	2M	16B
1401/08/29	9,530	9,200	9,530	9,270	0.32	291	1M	12B
1401/08/28	9,600	9,230	9,600	9,240	(4.84)	424	4M	40B
1401/08/25	9,620	9,540	9,880	9,710	(1.32)	216	2M	17B
1401/08/24	9,630	9,630	10,170	9,840	(0.1)	102	434K	4B
1401/08/23	10,000	9,620	10,000	9,850	(1.3)	142	722K	7B
1401/08/22	10,290	9,740	10,410	9,980	(0.2)	145	494K	5B
1401/08/21	10,050	9,900	10,290	10,000	0.40	164	855K	9B
1401/08/18	9,510	9,510	10,060	9,960	(0.4)	179	1M	10B
1401/08/17	9,800	9,800	10,160	10,000	3.31	344	2M	17B
1401/08/16	9,250	9,250	9,780	9,680	3.86	331	2M	21B
1401/08/15	9,500	9,200	9,520	9,320	0.32	253	767K	7B
1401/08/14	9,070	9,070	9,480	9,290	2.43	217	1M	10B
1401/08/11	9,200	8,900	9,200	9,070	(0.11)	118	635K	6B
1401/08/10	9,180	8,820	9,370	9,080	1.23	306	1M	12B
1401/08/09	9,110	8,830	9,110	8,970	0.11	176	694K	6B
1401/08/08	9,050	8,760	9,050	8,960	(2.82)	298	986K	9B
1401/08/07	9,040	9,030	9,690	9,220	(2.95)	620	3M	29B
1401/08/04	9,790	9,190	9,790	9,500	(1.76)	149	549K	5B
1401/08/03	9,310	9,310	9,670	9,670	(1.33)	125	431K	4B
1401/07/26	10,150	9,900	10,180	9,970	0.10	128	400K	4B
1401/07/25	9,600	9,600	9,990	9,960	(0.3)	154	597K	6B
1401/07/24	10,000	9,820	10,090	9,990	(0.6)	161	1M	14B
1401/07/23	10,010	9,990	10,300	10,050	(0.4)	99	700K	7B
1401/07/20	10,180	10,010	10,230	10,090	0.0	76	190K	2B
1401/07/19	10,220	9,980	10,300	10,090	(0.1)	162	443K	4B
1401/07/18	9,800	9,800	10,250	10,100	(0.1)	137	658K	7B
1401/07/17	10,110	9,960	10,440	10,110	(3.53)	231	1M	12B
1401/07/16	10,200	10,200	10,760	10,480	(0.47)	143	445K	5B
1401/07/12	10,500	10,150	10,660	10,530	(1.03)	143	453K	5B
1401/07/11	10,270	10,270	10,940	10,640	(1.39)	138	659K	7B
1401/07/10	10,370	10,360	10,980	10,790	(0.83)	107	325K	3B
1401/07/09	10,810	10,520	11,100	10,880	(1.72)	117	583K	6B
1401/07/06	10,910	10,810	11,350	11,070	1.47	191	758K	8B
1401/07/04	11,180	10,710	11,180	10,910	0.0	104	230K	3B
1401/07/02	10,810	10,560	11,000	10,910	(1.8)	144	665K	7B
1401/06/30	11,400	10,800	11,400	11,110	(0.36)	175	870K	10B
1401/06/29	10,940	10,820	11,320	11,150	(0.89)	155	645K	7B
1401/06/28	11,010	10,880	11,490	11,250	0.36	228	835K	9B
1401/06/27	11,190	10,700	11,440	11,210	1.63	286	2M	18B
1401/06/23	11,000	10,600	11,360	11,030	1.10	295	1M	13B
1401/06/22	10,430	10,360	11,060	10,910	3.51	437	2M	20B
1401/06/21	10,600	10,300	10,750	10,540	(0.19)	171	537K	6B
1401/06/20	10,870	10,060	10,870	10,560	0.0	230	585K	6B
1401/06/19	10,500	10,350	11,000	10,560	(3.03)	695	3M	32B
1401/06/16	10,990	10,680	10,990	10,890	(1.18)	179	682K	7B
1401/06/15	11,020	10,810	11,100	11,020	(0.72)	157	650K	7B
1401/06/14	11,020	10,800	11,410	11,100	0.63	236	712K	8B
1401/06/13	11,000	10,880	11,220	11,030	0.46	179	846K	9B
1401/06/12	11,290	10,770	11,290	10,980	(0.54)	246	983K	11B
1401/06/09	10,870	10,840	11,240	11,040	1.66	407	1M	16B
1401/06/08	11,000	10,780	11,530	10,860	(4.23)	520	3M	33B
1401/06/07	11,240	11,120	11,700	11,340	(0.35)	553	3M	30B
1401/06/06	11,360	11,240	11,930	11,380	(3.8)	362	2M	20B
1401/06/05	12,120	11,590	12,200	11,830	(1.09)	456	2M	29B
1401/06/02	11,590	11,570	11,990	11,960	4.73	479	6M	73B
1401/06/01	11,400	11,090	11,480	11,420	4.39	351	2M	24B
1401/05/31	10,890	10,510	11,090	10,940	3.50	495	3M	32B
1401/05/30	10,890	10,370	11,020	10,570	(2.94)	324	1M	13B
1401/05/29	10,900	10,660	11,000	10,890	(2.94)	427	1M	12B
1401/05/26	11,570	10,700	11,570	11,220	1.81	1,431	10M	111B
1401/05/25	11,270	11,270	11,270	11,020	2.61	91	796K	9B
1401/05/24	10,100	10,100	10,750	10,740	4.88	355	2M	23B
1401/05/23	10,520	10,000	10,520	10,240	0.10	141	598K	6B
1401/05/22	9,720	9,720	10,530	10,230	1.79	224	1M	11B
1401/05/19	9,800	9,770	10,250	10,050	(1.57)	176	852K	8B
1401/05/18	9,920	9,910	10,460	10,210	(0.39)	117	469K	5B
1401/05/15	10,550	10,150	10,550	10,250	1.18	217	609K	6B
1401/05/12	10,190	9,790	10,320	10,130	3.05	400	1M	12B
1401/05/11	9,600	9,600	9,870	9,830	4.57	236	1M	15B
1401/05/10	9,370	9,180	9,720	9,400	1.51	198	922K	9B
1401/05/09	9,440	9,180	9,690	9,260	(4.14)	217	1M	13B
1401/05/08	9,990	9,350	9,990	9,660	0.21	171	495K	5B
1401/05/05	9,130	9,090	9,960	9,640	0.84	313	1M	10B
1401/05/04	9,870	9,190	9,890	9,560	(1.14)	175	532K	5B
1401/05/03	9,760	9,650	10,150	9,670	(4.73)	271	2M	16B
1401/05/02	10,540	10,010	10,940	10,150	(3.61)	322	2M	16B
1401/05/01	10,090	10,090	10,670	10,530	3.54	537	2M	18B
1401/04/29	10,200	9,950	10,420	10,170	0.49	151	495K	5B
1401/04/28	10,200	9,900	10,200	10,120	(0.78)	167	737K	7B
1401/04/26	10,530	10,140	10,650	10,200	(4.4)	273	1M	15B
1401/04/25	10,500	10,340	11,000	10,670	0.0	292	902K	10B
1401/04/22	10,540	10,400	10,900	10,670	0.38	225	744K	8B
1401/04/21	10,610	10,540	11,270	10,630	(4.15)	441	2M	24B
1401/04/20	11,220	10,980	11,700	11,090	(3.98)	300	2M	19B
1401/04/18	11,500	11,370	11,860	11,550	(0.43)	240	804K	9B
1401/04/15	11,860	11,360	11,880	11,600	(2.85)	276	1M	14B
1401/04/14	12,150	11,700	12,150	11,940	(0.83)	257	723K	9B
1401/04/13	12,160	11,860	12,310	12,040	0.17	292	688K	8B
1401/04/12	11,740	11,420	12,190	12,020	3.53	897	4M	47B
1401/04/11	11,310	11,310	11,800	11,610	1.49	412	1M	17B
1401/04/08	11,410	11,210	11,700	11,440	0.70	168	608K	7B
1401/04/07	11,490	11,240	11,770	11,360	0.35	200	502K	6B
1401/04/06	11,110	10,800	11,480	11,320	3.38	594	2M	22B
1401/04/05	11,760	10,770	11,770	10,950	(3.35)	321	1M	14B
1401/04/04	11,190	11,170	11,870	11,330	(0.26)	253	780K	9B
1401/04/01	11,300	11,080	11,640	11,360	(0.96)	227	878K	10B
1401/03/31	11,800	11,220	12,140	11,470	(2.88)	392	1M	13B
1401/03/30	11,990	11,360	12,350	11,810	(0.59)	262	1M	12B
1401/03/29	11,720	11,610	12,350	11,880	(1.74)	373	1M	14B
1401/03/28	12,200	12,000	12,900	12,090	(4.28)	492	1M	17B
1401/03/25	12,610	12,400	12,900	12,630	0.16	242	916K	12B
1401/03/24	12,500	12,150	13,100	12,610	0.56	526	2M	26B
1401/03/23	12,840	12,350	12,840	12,540	1.13	468	1M	18B
1401/03/22	12,380	11,650	12,720	12,400	1.31	525	2M	25B
1401/03/21	12,800	12,200	12,800	12,240	(4.67)	632	3M	34B
1401/03/18	12,680	12,590	12,920	12,840	4.31	787	3M	45B
1401/03/17	12,250	12,210	12,900	12,310	(4.2)	705	3M	41B
1401/03/16	13,150	12,830	13,150	12,850	(4.81)	341	2M	22B
1401/03/11	13,900	13,450	13,960	13,500	(4.59)	1,132	5M	62B
1401/03/10	14,490	13,980	14,660	14,150	(3.81)	3,276	25M	347B
1401/03/09	14,710	14,710	14,710	14,710	5.00	217	3M	41B
1401/03/08	14,010	14,010	14,010	14,010	4.94	158	2M	23B
1401/03/07	12,670	12,630	13,540	13,350	3.49	677	7M	87B
1401/03/04	13,000	12,670	13,280	12,900	(2.86)	1,042	4M	49B
1401/03/03	12,960	12,910	13,530	13,280	3.03	1,280	6M	78B
1401/03/02	12,650	12,300	12,980	12,890	4.20	1,639	13M	164B
1401/03/01	11,780	11,780	12,550	12,370	3.43	455	2M	22B
1401/02/31	11,700	11,610	12,180	11,960	1.96	407	1M	17B
1401/02/28	12,150	11,600	12,330	11,730	(3.77)	505	2M	23B
1401/02/27	12,810	11,970	12,810	12,190	(3.18)	813	4M	46B
1401/02/26	12,700	12,440	13,180	12,590	(3.08)	649	2M	30B
1401/02/25	13,710	12,950	13,710	12,990	(4.7)	976	5M	59B
1401/02/24	13,620	13,210	13,810	13,630	3.57	1,445	5M	68B
1401/02/21	12,990	12,990	13,280	13,160	3.70	755	3M	45B
1401/02/20	12,670	12,040	13,260	12,690	0.16	626	3M	38B
1401/02/19	12,690	12,370	12,720	12,670	4.54	1,176	6M	74B
1401/02/18	11,740	11,720	12,300	12,120	3.41	434	3M	37B
1401/02/17	11,450	11,450	11,870	11,720	0.95	283	1M	14B
1401/02/12	11,600	11,440	11,700	11,610	(0.85)	283	771K	9B
1401/02/11	11,950	11,550	11,950	11,710	0.09	246	955K	11B
1401/02/10	11,890	11,600	11,890	11,700	0.43	404	1M	16B
1401/02/07	11,530	11,440	11,800	11,650	0.69	230	994K	12B
1401/02/06	11,870	11,390	11,890	11,570	1.67	199	784K	9B
1401/02/05	11,370	11,170	11,620	11,380	(1.9)	224	1M	12B
1401/02/04	11,940	11,330	11,940	11,600	(0.77)	161	730K	8B
1401/01/31	11,780	11,520	11,960	11,690	(0.76)	173	1M	15B
1401/01/30	11,860	11,420	12,050	11,780	0.60	244	1M	13B
1401/01/29	11,880	11,230	11,880	11,710	1.83	249	1M	16B
1401/01/28	11,210	11,150	11,800	11,500	1.23	180	744K	9B
1401/01/27	11,390	10,840	11,500	11,360	3.56	314	2M	17B
1401/01/24	11,210	10,510	11,250	10,970	2.24	291	1M	13B
1401/01/23	11,020	10,640	11,320	10,730	(4.11)	302	2M	21B
1401/01/22	11,160	11,110	11,540	11,190	0.27	232	715K	8B
1401/01/21	11,890	10,900	11,890	11,160	(1.85)	475	3M	30B
1401/01/20	11,360	10,520	11,440	11,370	4.31	392	2M	27B
1401/01/17	10,320	10,320	10,990	10,900	4.11	292	2M	24B
1401/01/16	10,140	10,140	10,850	10,470	0.48	202	901K	9B
1401/01/15	10,390	10,190	10,860	10,420	0.39	231	1M	11B
1401/01/14	10,200	10,120	10,570	10,380	0.58	398	2M	21B
1401/01/10	10,140	10,070	10,700	10,320	0.19	139	297K	3B
1401/01/09	10,670	10,260	10,770	10,300	0.39	210	881K	9B
1401/01/08	10,000	10,000	10,590	10,260	1.68	262	803K	8B
1401/01/07	9,750	9,640	10,360	10,090	2.23	275	1M	13B
1401/01/06	10,140	9,670	10,140	9,870	(0.8)	169	756K	7B
1400/12/28	9,970	9,840	10,300	9,950	1.22	241	1M	11B
1400/12/25	9,770	9,510	9,880	9,830	4.46	503	2M	20B
1400/12/24	9,400	9,200	9,730	9,410	0.75	481	2M	20B
1400/12/23	9,200	9,150	9,440	9,340	(0.11)	185	513K	5B
1400/12/22	9,230	9,110	9,390	9,350	(0.64)	205	550K	5B
1400/12/21	9,410	9,070	9,470	9,410	(0.63)	196	501K	5B
1400/12/18	9,580	9,200	9,650	9,470	(1.15)	319	1M	11B
1400/12/17	9,310	9,310	9,890	9,580	(1.44)	221	1M	13B
1400/12/16	9,430	9,430	9,940	9,720	2.53	497	2M	17B
1400/12/15	9,210	9,210	9,690	9,480	1.50	431	1M	13B
1400/12/14	9,120	9,120	9,580	9,340	1.08	311	1M	11B
1400/12/11	9,260	9,040	9,340	9,240	(0.22)	287	815K	8B
1400/12/09	9,530	9,090	9,580	9,260	0.33	489	2M	19B
1400/12/08	8,640	8,640	9,290	9,230	4.29	408	3M	31B
1400/12/07	8,900	8,790	8,940	8,850	(0.11)	182	792K	7B
1400/12/04	8,920	8,800	9,000	8,860	0.34	263	850K	8B
1400/12/03	8,900	8,800	8,970	8,830	0.46	208	653K	6B
1400/12/02	8,550	8,550	8,970	8,790	0.34	240	1M	11B
1400/12/01	8,940	8,630	8,940	8,760	(0.57)	186	1M	13B
1400/11/30	8,800	8,770	8,980	8,810	0.11	204	793K	7B
1400/11/27	9,200	8,660	9,150	8,800	(3.4)	258	2M	13B
1400/11/25	9,160	8,880	9,300	9,110	(1.19)	390	2M	17B
1400/11/24	9,500	9,020	9,500	9,220	(2.85)	280	1M	10B
1400/11/23	9,530	9,210	9,730	9,490	0.21	220	1M	13B
1400/11/20	9,500	9,280	9,740	9,470	(0.84)	298	1M	9B
1400/11/19	9,670	9,110	9,800	9,550	0.42	288	1M	10B
1400/11/18	9,530	9,450	9,990	9,510	(4.33)	295	1M	14B
1400/11/17	9,980	9,540	9,980	9,940	(0.7)	119	306K	3B
1400/11/16	10,230	9,670	10,230	10,010	(0.5)	308	2M	25B
1400/11/13	10,050	9,800	10,330	10,060	(0.89)	186	926K	9B
1400/11/12	10,350	9,810	10,350	10,150	1.10	248	1M	15B
1400/11/11	10,070	9,730	10,200	10,040	0.50	287	2M	21B
1400/11/10	10,230	9,650	10,440	9,990	(0.89)	279	1M	13B
1400/11/09	9,610	9,610	10,220	10,080	2.86	292	1M	15B
1400/11/06	9,680	9,450	10,060	9,800	1.24	282	2M	18B
1400/11/05	10,000	9,380	10,000	9,680	(1.93)	266	973K	9B
1400/11/04	10,190	9,410	10,200	9,870	0.61	244	1M	11B
1400/11/03	9,890	9,410	10,290	9,810	(0.91)	230	775K	8B
1400/11/02	10,140	9,610	10,200	9,900	(2.08)	293	1M	11B
1400/10/29	10,010	9,830	10,260	10,110	(2.22)	251	749K	7B
1400/10/28	10,210	10,210	10,440	10,340	(3.72)	227	1M	10B
1400/10/27	10,880	10,380	11,000	10,740	(0.37)	236	675K	7B
1400/10/26	10,990	10,710	11,350	10,780	(4.35)	346	2M	17B
1400/10/25	11,760	11,010	11,760	11,270	(0.53)	390	907K	10B
1400/10/22	11,650	11,050	11,800	11,330	(2.58)	674	2M	26B
1400/10/21	11,690	11,060	11,860	11,630	1.39	409	1M	15B
1400/10/20	11,260	11,210	11,700	11,470	0.79	609	2M	24B
1400/10/19	12,200	11,260	12,200	11,380	(3.97)	881	4M	40B
1400/10/18	11,740	11,660	11,870	11,850	4.77	1,706	10M	124B
1400/10/15	11,110	10,880	11,800	11,310	(0.88)	2,343	17M	194B
1400/10/14	11,300	11,020	11,500	11,410	(0.87)	136	543K	6B
1400/10/12	11,400	11,300	11,720	11,510	(0.17)	138	448K	5B
1400/10/11	11,420	11,400	11,740	11,530	(0.09)	146	422K	5B
1400/10/08	11,530	11,480	11,930	11,540	0.35	138	372K	4B
1400/10/07	11,450	11,160	11,800	11,500	2.31	289	835K	10B
1400/10/06	11,600	11,110	11,600	11,240	0.63	247	674K	8B
1400/10/05	10,830	10,810	11,350	11,170	0.09	197	456K	5B
1400/10/04	11,320	10,900	11,640	11,160	(0.36)	227	712K	8B
1400/10/01	11,180	11,000	11,250	11,200	4.48	265	1M	14B
1400/09/30	10,600	10,600	11,100	10,720	0.56	204	405K	4B
1400/09/29	10,970	10,300	10,970	10,660	(0.37)	135	273K	3B
1400/09/28	10,700	10,440	11,290	10,700	(2.55)	220	794K	8B
1400/09/27	10,940	10,730	11,290	10,980	0.27	148	298K	3B
1400/09/24	10,450	10,450	11,260	10,950	0.09	227	441K	5B
1400/09/23	10,680	10,680	11,190	10,940	(2.67)	221	723K	8B
1400/09/22	11,010	10,980	11,740	11,240	(2.68)	226	706K	8B
1400/09/21	11,500	11,280	11,830	11,550	(2.7)	211	727K	8B
1400/09/20	12,000	11,520	12,140	11,870	(1.08)	208	646K	8B
1400/09/17	11,810	11,510	12,350	12,000	1.10	358	928K	11B
1400/09/16	12,350	11,840	12,530	11,870	(4.74)	438	2M	25B
1400/09/15	12,600	12,210	12,900	12,460	(1.97)	342	1M	17B
1400/09/14	12,870	12,390	13,100	12,710	(0.31)	259	391K	5B
1400/09/13	12,730	12,700	13,750	12,750	(4.57)	390	3M	33B
1400/09/10	13,580	13,140	13,620	13,360	2.93	490	1M	19B
1400/09/09	12,600	12,560	13,500	12,980	(0.46)	330	803K	10B
1400/09/08	13,080	12,770	13,590	13,040	(2.03)	287	925K	12B
1400/09/07	13,060	13,040	13,480	13,310	(2.49)	285	751K	10B
1400/09/06	14,490	13,570	14,490	13,650	(4.41)	496	2M	28B
1400/09/03	14,360	13,860	14,360	14,280	4.39	890	4M	57B
1400/09/02	13,450	13,020	13,890	13,680	3.40	413	2M	26B
1400/09/01	13,480	12,940	13,480	13,230	0.08	368	846K	11B
1400/08/30	13,200	12,830	13,620	13,220	0.0	292	740K	10B
1400/08/29	13,500	13,100	13,660	13,220	1.46	450	1M	14B
1400/08/26	12,570	12,570	13,500	13,030	(1.51)	661	4M	48B
1400/08/25	13,220	13,090	13,800	13,230	(3.92)	434	2M	24B
1400/08/24	14,050	13,470	14,050	13,770	(1.22)	218	543K	7B
1400/08/23	14,500	13,600	14,500	13,940	(1.13)	351	1M	16B
1400/08/22	13,600	13,600	14,600	14,100	(1.47)	348	921K	13B
1400/08/19	13,880	13,880	14,560	14,310	3.17	516	2M	26B
1400/08/18	13,990	13,820	14,100	13,870	0.36	249	736K	10B
1400/08/17	14,200	13,310	14,200	13,820	(0.36)	285	915K	13B
1400/08/16	14,370	13,610	14,380	13,870	(1.21)	357	1M	16B
1400/08/15	13,960	13,600	14,190	14,040	3.85	418	2M	25B
1400/08/12	13,840	12,890	13,840	13,520	0.52	376	1M	18B
1400/08/11	12,860	12,860	13,790	13,450	0.98	398	1M	17B
1400/08/10	12,930	12,900	13,990	13,320	(1.84)	376	1M	17B
1400/08/09	13,560	13,550	14,400	13,570	(4.84)	307	1M	19B
1400/08/08	14,900	14,190	15,380	14,260	(4.49)	501	1M	20B
1400/08/05	14,820	14,580	15,330	14,930	(2.67)	563	2M	31B
1400/08/04	15,750	14,970	16,000	15,340	(2.66)	296	900K	14B
1400/07/26	16,300	15,810	16,310	15,960	0.95	294	1M	17B
1400/07/25	16,240	15,470	16,240	15,810	2.20	324	972K	15B
1400/07/24	14,780	14,780	15,510	15,470	4.67	176	1M	20B
1400/07/21	15,000	14,500	15,260	14,780	(3.15)	368	2M	32B
1400/07/20	15,600	15,180	16,100	15,260	(4.45)	496	3M	41B
1400/07/19	15,620	15,620	16,480	15,970	(0.56)	341	1M	17B
1400/07/18	16,300	15,720	16,370	16,060	(1.47)	433	2M	34B
1400/07/17	16,780	16,050	16,780	16,300	(0.55)	394	2M	34B
1400/07/14	16,330	16,330	16,640	16,390	0.37	402	3M	41B
1400/07/12	16,570	15,720	16,630	16,330	0.0	548	2M	34B
1400/07/11	16,410	16,170	16,630	16,330	0.99	618	2M	32B
1400/07/10	16,280	15,890	16,400	16,170	2.34	870	2M	38B
1400/07/07	15,340	15,300	16,210	15,800	1.22	771	1M	23B
1400/07/06	15,390	15,000	15,890	15,610	(0.38)	838	3M	43B
1400/07/04	15,260	15,000	16,040	15,670	0.97	723	3M	52B
1400/07/03	15,770	15,030	15,780	15,520	3.26	745	3M	47B
1400/06/31	15,150	14,650	15,930	15,030	(2.53)	943	4M	65B
1400/06/30	15,800	15,360	16,400	15,420	(4.58)	861	3M	50B
1400/06/29	15,600	15,600	16,470	16,160	2.21	1,067	4M	58B
1400/06/28	15,940	15,490	16,690	15,810	(3.01)	1,117	4M	63B
1400/06/27	17,280	16,250	17,280	16,300	(4.68)	785	3M	45B
1400/06/24	17,600	16,700	17,600	17,100	(2.01)	1,096	3M	45B
1400/06/23	16,700	16,700	17,850	17,450	1.34	988	3M	50B
1400/06/22	17,600	17,130	18,490	17,220	(4.49)	1,348	4M	69B
1400/06/21	18,510	17,920	18,860	18,030	(4.4)	530	1M	23B
1400/06/20	19,000	18,310	19,650	18,860	(1.41)	1,096	3M	56B
1400/06/17	19,300	18,650	19,770	19,130	(2.55)	1,840	4M	75B
1400/06/16	19,650	18,820	20,090	19,630	(0.1)	1,831	5M	88B
1400/06/15	18,910	18,910	20,050	19,650	2.77	2,093	6M	117B
1400/06/14	18,810	18,810	19,810	19,120	(2.25)	1,960	6M	108B
1400/06/13	19,880	19,050	19,880	19,560	3.27	1,276	4M	79B
1400/06/10	18,280	18,280	19,660	18,940	(0.37)	1,647	6M	107B
1400/06/09	18,780	18,780	19,750	19,010	(3.8)	1,734	6M	115B
1400/06/08	19,760	19,720	20,540	19,760	(4.77)	972	3M	58B
1400/06/07	21,610	20,030	21,700	20,750	(1.57)	2,701	8M	159B
1400/06/06	20,960	20,690	21,700	21,080	0.38	3,016	8M	165B
1400/06/03	20,600	20,250	21,350	21,000	3.24	3,135	10M	207B
1400/06/02	20,020	19,700	21,000	20,340	1.60	1,827	6M	128B
1400/06/01	20,500	19,600	20,880	20,020	(1.38)	2,057	6M	122B
1400/05/31	20,550	19,350	21,180	20,300	(0.25)	2,613	9M	185B
1400/05/24	20,490	19,600	20,520	20,350	4.09	2,800	14M	281B
1400/05/23	19,400	18,900	19,590	19,550	4.77	1,937	11M	213B
1400/05/20	18,380	17,850	18,740	18,660	4.54	1,644	6M	116B
1400/05/19	17,580	17,400	18,300	17,850	(0.61)	1,990	6M	114B
1400/05/18	18,500	17,790	18,580	17,960	(4.06)	1,888	6M	111B
1400/05/17	17,580	17,580	18,900	18,720	3.37	1,200	4M	84B
1400/05/16	18,100	17,550	18,380	18,110	3.19	1,035	3M	48B
1400/05/13	18,350	17,310	18,350	17,550	(3.68)	1,778	6M	102B
1400/05/12	19,150	17,800	19,150	18,220	(2.72)	1,366	3M	53B
1400/05/11	18,870	18,650	19,490	18,730	(4.58)	1,767	6M	106B
1400/05/10	19,070	19,070	19,760	19,630	4.30	2,451	10M	193B
1400/05/09	18,200	17,570	19,360	18,820	2.06	2,459	11M	199B
1400/05/06	18,470	18,350	19,300	18,440	(4.51)	1,738	6M	113B
1400/05/05	19,240	18,200	19,680	19,310	2.99	3,568	17M	334B
1400/05/04	18,530	18,170	18,810	18,750	4.63	1,450	7M	125B
1400/04/28	17,980	17,610	18,150	17,920	3.64	2,384	10M	171B
1400/04/27	16,730	16,690	17,390	17,290	4.35	2,427	12M	208B
1400/04/26	16,600	16,000	16,680	16,570	4.28	1,875	8M	139B
1400/04/23	15,010	15,010	16,270	15,890	2.52	1,232	3M	54B
1400/04/22	15,200	14,900	15,750	15,500	1.31	917	2M	37B
1400/04/21	15,300	15,010	15,750	15,300	(1.35)	815	3M	41B
1400/04/20	15,590	15,030	15,720	15,510	0.91	745	2M	27B
1400/04/19	14,950	14,950	15,730	15,370	0.20	668	1M	21B
1400/04/16	15,000	15,000	15,610	15,340	(0.32)	856	3M	38B
1400/04/15	15,800	14,800	15,800	15,390	0.98	1,085	3M	44B
1400/04/14	15,400	14,750	15,700	15,240	(1.49)	1,632	6M	98B
1400/04/13	15,410	15,410	16,030	15,470	(4.62)	2,421	9M	140B
1400/04/12	16,040	16,030	16,870	16,220	(3.85)	1,996	6M	98B
1400/04/09	16,050	16,050	17,500	16,870	0.06	1,565	5M	85B
1400/04/06	16,150	16,150	16,150	16,860	(0.77)	41	137K	2B
1400/04/05	16,340	16,340	16,340	16,990	(1.16)	45	209K	3B
1400/04/02	16,540	16,540	16,540	17,190	(1.26)	46	205K	3B
1400/04/01	16,760	16,760	16,760	17,410	(1.3)	39	210K	4B
1400/03/31	16,970	16,970	16,970	17,640	(1.23)	31	199K	3B
1400/03/30	17,170	17,170	17,170	17,860	(1.16)	26	193K	3B
1400/03/29	17,380	17,380	17,380	18,070	(1.2)	23	201K	3B
1400/03/26	17,610	17,610	17,610	18,290	(1.3)	24	201K	4B
1400/03/25	17,610	17,610	17,610	18,530	0.0	10	4K	67M
1400/03/24	17,810	17,810	17,810	18,530	(1.12)	31	177K	3B
1400/03/23	18,050	18,050	18,050	18,740	(1.32)	30	203K	4B
1400/03/22	18,280	18,280	18,280	18,990	(1.3)	27	204K	4B
1400/03/19	18,410	18,410	18,410	19,240	(0.67)	10	102K	2B
1400/03/18	18,650	18,650	18,650	19,370	(1.32)	18	202K	4B
1400/03/17	18,660	18,660	18,660	19,630	(0.05)	5	4K	78M
1400/03/12	18,660	18,660	18,660	19,640	0.0	4	4K	70M
1400/03/10	18,670	18,670	18,670	19,640	(0.05)	3	11K	201M
1400/03/09	18,670	18,670	18,670	19,650	0.0	1	300	6M
1400/03/08	18,680	18,680	18,680	19,650	(0.05)	10	5K	101M
1400/03/05	18,700	18,700	18,700	19,660	(0.1)	4	12K	225M
1400/03/04	18,700	18,700	18,700	19,680	0.0	2	623	12M
1400/03/03	18,700	18,700	18,700	19,680	0.0	1	1K	19M
1400/03/01	18,700	18,700	18,700	19,680	0.0	2	570	11M
1400/02/29	17,840	17,840	17,840	19,680	(0.71)	29	55K	985M
1400/02/28	18,830	18,830	18,830	19,820	0.0	3	4K	68M
1400/02/27	18,840	18,840	18,840	19,820	(0.05)	1	8K	151M
1400/02/26	18,840	18,840	18,840	19,830	0.0	4	2K	37M
1400/02/25	18,850	18,850	18,850	19,830	(0.05)	6	5K	103M
1400/02/22	19,250	19,250	19,250	19,840	0.0	2	800	15M
1400/02/21	19,260	19,260	19,260	19,840	(0.05)	13	24K	471M
1400/02/20	19,260	19,260	19,260	19,850	0.0	2	1K	20M
1400/02/18	19,260	19,260	19,260	19,850	0.0	4	5K	98M
1400/02/15	19,260	19,260	19,260	19,850	0.0	3	5K	104M
1400/02/13	19,260	19,260	19,260	19,850	0.0	1	291	6M
1400/02/11	19,260	19,260	19,260	19,850	0.0	4	1K	22M
1400/02/08	19,260	19,260	19,260	19,850	0.0	1	350	7M
1400/02/07	19,260	19,260	19,260	19,850	0.0	5	15K	281M
1400/02/06	19,260	19,260	19,260	19,850	0.0	1	260	5M
1400/02/04	19,260	19,260	19,260	19,850	0.0	4	7K	127M
1400/02/01	19,260	19,260	19,260	19,850	0.0	1	517	10M
1400/01/31	19,460	19,460	19,460	19,850	0.0	5	4K	75M
1400/01/30	19,460	19,460	19,460	19,850	0.0	2	16K	312M
1400/01/29	19,460	19,460	19,460	19,850	0.0	7	22K	437M
1400/01/28	19,480	19,480	19,480	19,850	(0.1)	28	116K	2B
1400/01/25	19,510	19,510	19,510	19,870	(0.15)	38	171K	3B
1400/01/24	19,530	19,530	19,530	19,900	(0.1)	40	128K	2B
1400/01/23	19,550	19,550	19,550	19,920	(0.1)	31	123K	2B
1400/01/22	19,580	19,580	19,580	19,940	(0.15)	16	163K	3B
1400/01/21	19,610	19,610	19,610	19,970	(0.2)	17	240K	5B
1400/01/18	19,660	19,660	19,660	20,010	(0.25)	32	315K	6B
1400/01/17	19,720	19,720	19,720	20,060	(0.3)	31	342K	7B
1400/01/16	19,770	19,770	19,770	20,120	(0.25)	29	316K	6B
1400/01/15	19,780	19,780	19,780	20,170	(0.05)	15	51K	1B
1400/01/14	19,780	19,780	19,780	20,180	0.0	8	4K	79M
1400/01/11	19,780	19,780	19,780	20,180	0.0	10	13K	252M
1400/01/10	19,790	19,790	19,790	20,180	(0.05)	10	32K	634M
1400/01/08	19,800	19,800	19,800	20,190	(0.05)	22	37K	739M
1400/01/07	19,830	19,830	19,830	20,200	(0.15)	43	161K	3B
1399/12/27	19,940	19,940	19,940	20,230	(0.54)	84	646K	13B
1399/12/26	19,960	19,960	19,960	20,340	(0.1)	72	145K	3B
1399/12/25	20,040	20,040	20,040	20,360	(0.39)	52	507K	10B
1399/12/24	20,070	20,070	20,070	20,440	(0.15)	43	165K	3B
1399/12/23	20,090	20,090	20,090	20,470	(0.15)	45	187K	4B
1399/12/20	20,110	20,110	20,110	20,500	(0.1)	18	102K	2B
1399/12/19	20,120	20,120	20,120	20,520	(0.05)	25	55K	1B
1399/12/18	20,130	20,130	20,130	20,530	(0.05)	22	53K	1B
1399/12/17	20,140	20,140	20,140	20,540	(0.05)	27	55K	1B
1399/12/16	20,150	20,150	20,150	20,550	(0.05)	16	45K	911M
1399/12/13	20,160	20,160	20,160	20,560	(0.05)	21	53K	1B
1399/12/12	20,170	20,170	20,170	20,570	(0.05)	34	83K	2B
1399/12/11	20,180	20,180	20,180	20,580	(0.05)	22	47K	944M
1399/12/10	20,190	20,190	20,190	20,590	(0.05)	24	61K	1B
1399/12/09	20,200	20,200	20,200	20,600	(0.05)	15	52K	1B
1399/12/06	20,230	20,230	20,230	20,610	(0.15)	44	163K	3B
1399/12/05	20,240	20,240	20,240	20,640	(0.05)	41	48K	975M
1399/12/04	20,250	20,250	20,250	20,650	(0.05)	36	64K	1B
1399/12/03	20,290	20,290	20,300	20,660	(0.19)	152	249K	5B
1399/12/02	21,400	20,370	21,400	20,700	(0.38)	1,826	4M	86B
1399/11/29	20,490	20,490	21,660	20,780	(0.57)	906	3M	60B
1399/11/28	21,230	20,810	21,940	20,900	(1.55)	1,326	3M	72B
1399/11/27	20,670	20,470	22,000	21,230	1.68	2,575	6M	127B
1399/11/26	21,130	19,980	21,130	20,880	4.71	2,896	11M	236B
1399/11/25	20,350	20,350	20,350	19,940	3.85	325	2M	34B
1399/11/21	18,240	18,240	20,160	19,200	0.0	2,116	7M	140B
1399/11/20	19,740	18,760	19,750	19,200	(3.76)	981	5M	102B
1399/11/01	70,000	69,090	74,500	69,830	(3.97)	3,212	3M	224B
1399/10/30	72,460	72,460	74,600	72,720	(4.65)	1,187	2M	144B
1399/10/29	73,320	73,320	73,320	76,270	(1.17)	60	143K	11B
1399/10/27	77,160	77,160	79,000	77,170	(4.99)	426	728K	56B
1399/10/24	80,370	80,230	84,600	81,220	(3.82)	1,775	2M	135B
1399/10/23	87,000	81,300	89,000	84,450	(0.86)	4,367	5M	439B
1399/10/22	85,200	84,200	85,200	85,180	4.97	2,545	3M	263B
1399/10/21	75,420	75,300	82,120	81,150	3.76	2,267	3M	279B
1399/10/20	78,000	77,950	83,000	78,210	(4.68)	1,535	2M	142B
1399/10/17	87,000	81,380	87,000	82,050	(4.21)	2,459	3M	236B
1399/10/16	87,000	83,000	89,000	85,660	(0.1)	4,256	6M	487B
1399/10/15	85,750	85,750	85,750	85,750	5.00	788	1M	116B
1399/10/14	79,240	77,060	83,200	81,670	3.07	2,155	3M	229B
1399/10/13	81,000	78,430	83,880	79,240	(4.01)	1,938	2M	163B
1399/10/10	80,000	79,000	85,870	82,550	0.93	3,840	4M	302B
1399/10/09	81,000	77,000	82,470	81,790	4.12	1,817	3M	217B
1399/10/08	72,800	72,800	79,890	78,550	3.23	2,313	3M	204B
1399/10/07	77,500	72,000	79,000	76,090	0.93	3,254	3M	230B
1399/10/06	75,490	72,500	75,490	75,390	4.85	2,174	4M	325B
1399/10/03	71,900	71,900	71,900	71,900	4.99	357	828K	60B
1399/10/02	66,990	64,900	71,720	68,480	0.25	2,984	5M	322B
1399/10/01	71,250	64,610	71,250	68,310	0.66	6,465	11M	768B
1399/09/30	67,860	67,860	67,860	67,860	5.00	306	862K	58B
1399/09/29	65,340	65,340	65,340	64,630	3.86	240	620K	40B
1399/09/26	62,230	62,230	62,230	62,230	4.99	439	1M	70B
1399/09/25	59,270	58,000	59,270	59,270	5.00	1,334	4M	218B
1399/09/24	56,450	56,450	56,450	56,450	4.98	381	958K	54B
1399/09/23	54,850	54,850	54,850	53,770	2.93	167	560K	31B
1399/09/18	49,500	49,500	53,490	52,240	0.71	833	1M	69B
1399/09/17	53,800	51,220	53,800	51,870	(3.78)	886	894K	46B
1399/09/16	54,300	51,700	54,990	53,910	1.54	908	2M	84B
1399/09/15	52,500	50,200	54,300	53,090	1.41	1,004	1M	59B
1399/09/12	53,550	50,000	54,600	52,350	0.67	1,582	2M	83B
1399/09/11	52,640	52,640	52,640	52,000	3.71	253	850K	45B
1399/09/10	50,510	50,510	50,510	50,140	4.22	203	965K	49B
1399/09/09	48,260	46,860	48,260	48,110	4.66	897	2M	89B
1399/09/08	45,500	45,400	46,040	45,970	4.83	632	2M	107B
1399/09/05	44,900	42,850	44,900	43,850	(2.77)	774	662K	29B
1399/09/04	45,600	43,510	46,750	45,100	(1.51)	731	1M	62B
1399/09/03	47,000	44,000	47,000	45,790	(0.26)	659	1M	52B
1399/09/02	44,900	43,860	46,980	45,910	(0.5)	577	1M	55B
1399/09/01	44,990	44,990	47,990	46,140	(2.56)	707	1M	49B
1399/08/28	48,450	45,000	48,530	47,350	2.42	1,163	2M	72B
1399/08/27	46,230	46,050	46,230	46,230	5.00	732	2M	72B
1399/08/26	44,030	43,910	44,030	44,030	4.98	715	2M	73B
1399/08/25	43,400	39,980	43,600	41,940	(0.33)	582	845K	35B
1399/08/24	42,940	40,010	42,940	42,080	(0.05)	924	1M	46B
1399/08/21	40,300	40,300	40,300	42,100	(0.75)	124	177K	7B
1399/08/20	40,330	40,330	40,330	42,420	(0.07)	17	17K	700M
1399/08/19	40,430	40,430	40,430	42,450	(0.24)	16	57K	2B
1399/08/18	40,470	40,470	40,470	42,550	(0.09)	10	23K	947M
1399/08/17	40,490	40,490	40,490	42,590	(0.07)	12	17K	681M
1399/08/14	40,550	40,550	40,550	42,620	(0.14)	38	34K	1B
1399/08/12	40,570	40,570	40,570	42,680	(0.05)	17	13K	512M
1399/08/11	40,620	40,620	40,620	42,700	(0.12)	34	26K	1B
1399/08/10	44,970	42,730	44,970	42,750	0.90	207	426K	18B
1399/07/28	41,000	40,970	43,890	42,650	(1.09)	194	347K	14B
1399/07/27	45,700	42,200	45,700	43,120	(2.93)	539	1M	45B
1399/07/23	45,000	42,840	45,990	44,420	(1.49)	493	555K	24B
1399/07/22	47,290	43,740	47,290	45,090	(2.06)	505	548K	24B
1399/07/21	46,100	44,200	47,200	46,040	(1.03)	512	495K	23B
1399/07/20	47,500	44,550	47,500	46,520	(0.56)	825	637K	30B
1399/07/19	47,900	44,320	47,900	46,780	0.28	481	490K	23B
1399/07/16	48,220	45,930	48,220	46,650	1.57	646	559K	26B
1399/07/15	44,100	44,100	47,900	45,930	(1.06)	871	849K	39B
1399/07/14	44,580	44,580	44,580	46,420	(1.07)	51	221K	10B
1399/07/13	44,760	44,760	45,000	46,920	(0.4)	138	85K	4B
1399/07/12	45,850	45,850	47,100	47,110	(2.38)	732	498K	23B
1399/07/09	46,450	46,450	46,450	48,260	(1.29)	214	254K	12B
1399/07/08	47,190	47,190	47,190	48,890	(1.57)	61	312K	15B
1399/07/07	47,220	47,220	47,220	49,670	(0.06)	11	13K	619M
1399/07/06	47,230	47,230	47,230	49,700	(0.02)	9	4K	190M
1399/07/05	48,100	48,100	48,100	49,710	(1.82)	179	359K	17B
1399/07/02	48,770	48,770	48,770	50,630	(1.36)	142	242K	12B
1399/07/01	49,730	49,730	49,730	51,330	(1.93)	121	338K	17B
1399/06/31	50,490	50,490	50,490	52,340	(1.51)	52	266K	13B
1399/06/30	51,490	51,490	51,490	53,140	(1.94)	283	342K	18B
1399/06/29	54,130	54,130	54,130	54,190	(4.88)	227	859K	47B
1399/06/26	54,290	54,290	54,290	56,970	(0.3)	77	52K	3B
1399/06/25	54,940	54,940	54,940	57,140	(1.19)	237	205K	11B
1399/06/24	55,010	55,010	55,010	57,830	(0.12)	51	22K	1B
1399/06/23	55,080	55,080	55,080	57,900	(0.12)	27	20K	1B
1399/06/22	55,140	55,140	55,140	57,970	(0.12)	72	20K	1B
1399/06/19	55,240	55,240	55,240	58,040	(0.17)	60	31K	2B
1399/06/18	55,240	55,240	55,240	58,140	0.0	5	1K	70M
1399/06/17	55,260	55,260	55,260	58,140	(0.03)	10	7K	385M
1399/06/16	55,480	55,480	55,480	58,160	(0.39)	54	67K	4B
1399/06/15	55,680	55,680	55,680	58,390	(0.38)	68	65K	4B
1399/06/12	55,740	55,740	55,740	58,610	(0.1)	52	18K	999M
1399/06/11	59,000	56,050	59,000	58,670	(3.68)	311	548K	32B
1399/05/27	59,140	59,140	64,930	60,910	(2.15)	755	771K	47B
1399/05/26	60,180	60,180	62,000	62,250	(1.72)	288	265K	16B
1399/05/25	63,500	62,280	63,800	63,340	(3.37)	478	534K	33B
1399/05/22	65,700	63,030	68,500	65,550	(1.03)	912	584K	38B
1399/05/21	69,900	65,170	69,900	66,230	(3.44)	1,132	817K	54B
1399/05/20	69,500	65,020	71,000	68,590	0.22	2,150	3M	188B
1399/05/19	71,500	65,500	71,500	68,440	(0.44)	1,681	1M	77B
1399/05/15	69,800	67,000	69,800	68,740	(0.28)	1,630	1M	96B
1399/05/14	71,450	68,260	71,500	68,930	(0.2)	2,069	2M	133B
1399/05/13	71,680	68,000	71,680	69,070	1.13	1,334	917K	63B
1399/05/12	70,980	65,000	70,980	68,300	1.04	1,951	2M	158B
1399/05/11	69,500	67,330	69,500	67,600	0.66	1,764	1M	89B
1399/05/08	66,900	66,700	68,500	67,160	0.63	1,822	2M	129B
1399/05/07	68,730	62,190	68,730	66,740	1.96	2,765	4M	239B
1399/05/06	61,100	60,600	66,960	65,460	2.63	2,404	5M	321B
1399/05/05	64,500	63,630	64,500	63,780	(4.76)	1,351	1M	79B
1399/05/04	69,790	65,120	69,800	66,970	(2.29)	2,339	3M	169B
1399/05/01	69,490	65,000	71,000	68,540	0.97	1,909	2M	115B
1399/04/31	66,000	65,510	69,350	67,880	2.77	3,314	3M	182B
1399/04/30	67,700	65,510	69,890	66,050	(3.37)	3,736	3M	173B
1399/04/29	73,000	67,360	73,000	68,350	(3.6)	3,456	3M	220B
1399/04/28	68,200	68,000	73,800	70,900	(0.31)	3,173	3M	191B
1399/04/25	71,250	71,110	71,250	71,120	(4.98)	978	837K	60B
1399/04/24	73,600	70,900	76,990	74,850	1.15	2,617	2M	177B
1399/04/23	74,100	73,250	76,700	74,000	(3.41)	2,397	3M	190B
1399/04/22	75,800	74,000	76,780	76,610	4.76	1,840	3M	221B
1399/04/21	72,030	72,030	76,900	73,130	(3.55)	2,246	3M	228B
1399/04/18	77,010	73,160	79,990	75,820	(1.55)	2,758	4M	279B
1399/04/17	77,580	72,010	77,580	77,010	4.22	4,168	6M	499B
1399/04/16	74,680	74,680	74,680	73,890	3.88	633	545K	41B
1399/04/15	70,000	70,000	71,420	71,130	4.57	1,584	2M	157B
1399/04/14	67,690	67,690	70,500	68,020	(4.53)	3,980	6M	411B
1399/04/11	74,000	69,250	75,000	71,250	(2.25)	4,596	4M	279B
1399/04/10	72,920	71,900	72,920	72,890	4.95	2,569	2M	173B
1399/04/09	66,000	66,000	71,470	69,450	2.03	4,106	5M	317B
1399/04/08	68,050	68,050	68,740	68,070	(4.97)	1,618	2M	161B
1399/04/07	73,460	68,330	73,460	71,630	2.37	3,874	5M	352B
1399/04/04	70,280	65,450	70,280	69,970	4.53	1,328	3M	188B
1399/04/03	65,400	64,660	67,870	66,940	3.56	3,408	4M	298B
1399/04/02	64,900	62,500	67,300	64,640	(1.52)	5,576	5M	355B
1399/04/01	67,110	63,000	67,110	65,640	2.69	9,202	12M	790B
1399/03/31	63,920	63,920	63,920	63,920	4.99	579	823K	53B
1399/03/27	60,880	60,880	60,880	60,880	4.98	484	978K	60B
1399/03/26	58,550	58,550	58,550	57,990	3.98	666	780K	46B
1399/03/25	56,220	54,000	56,220	55,770	4.15	3,028	3M	178B
1399/03/24	53,380	52,440	53,690	53,550	4.72	2,845	3M	172B
1399/03/21	50,898	49,652	51,999	51,137	1.95	2,931	2M	115B
1399/03/20	48,503	48,503	50,898	50,160	0.72	2,840	2M	112B
1399/03/19	54,656	49,452	54,656	49,800	(4.33)	3,515	3M	162B
1399/03/18	53,990	50,011	53,990	52,054	(0.02)	5,135	4M	206B
1399/03/17	51,500	51,500	52,492	52,062	4.14	2,520	2M	98B
1399/03/13	49,626	48,500	50,333	49,993	4.29	1,666	2M	86B
1399/03/12	46,900	46,001	49,000	47,937	1.43	1,870	2M	81B
1399/03/11	48,611	47,089	48,700	47,263	(4.65)	2,066	3M	124B
1399/03/10	50,011	48,126	51,000	49,567	0.58	2,439	2M	90B
1399/03/07	49,180	49,180	51,683	49,280	(4.81)	2,563	3M	127B
1399/03/06	49,524	49,524	51,132	51,768	(0.69)	186	129K	6B
1399/03/03	51,132	51,132	51,200	52,130	(3.15)	694	584K	30B
1399/02/31	57,700	52,544	57,700	53,823	(2.69)	3,979	3M	166B
1399/02/30	55,325	54,001	55,325	55,309	4.97	1,766	2M	91B
1399/02/29	52,600	51,878	52,776	52,691	4.83	2,012	2M	128B
1399/02/28	50,796	47,200	51,490	50,263	1.71	3,060	2M	118B
1399/02/27	50,458	48,000	50,458	49,420	2.82	4,283	3M	150B
1399/02/24	44,300	44,300	48,653	48,064	3.73	4,313	4M	177B
1399/02/23	46,942	45,040	49,760	46,337	(2.26)	5,089	5M	235B
1399/02/22	49,001	47,110	49,444	47,410	(4.39)	4,363	3M	154B
1399/02/21	52,898	49,001	52,898	49,589	(3.86)	5,907	4M	213B
1399/02/20	50,530	49,801	53,400	51,579	0.61	5,980	4M	222B
1399/02/17	51,089	51,089	53,483	51,266	(4.67)	3,229	3M	131B
1399/02/16	56,999	52,798	56,999	53,777	(3.24)	2,104	2M	81B
1399/02/15	57,750	54,808	57,989	55,576	(3.67)	4,504	4M	211B
1399/02/14	57,692	57,692	57,692	57,692	5.00	1,816	2M	91B
1399/02/13	55,122	54,046	55,122	54,945	4.66	2,682	2M	128B
1399/02/10	52,699	50,700	52,745	52,498	4.51	3,833	3M	138B
1399/02/09	50,100	47,799	50,522	50,234	4.40	3,623	4M	186B
1399/02/08	48,990	46,500	49,999	48,117	(0.54)	2,613	2M	99B
1399/02/07	49,917	46,000	49,917	48,379	1.76	4,345	5M	234B
1399/02/06	47,540	47,540	47,540	47,540	5.00	988	1M	55B
1399/02/03	44,500	42,800	46,187	45,277	2.93	3,188	3M	133B
1399/02/02	44,900	43,500	44,900	43,988	0.31	3,268	3M	112B
1399/02/01	42,100	42,100	44,900	43,853	(0.34)	3,162	2M	108B
1399/01/31	45,885	41,600	45,885	44,001	0.68	3,762	3M	119B
1399/01/30	43,709	43,501	43,709	43,705	4.99	2,297	3M	115B
1399/01/27	40,705	40,500	42,100	41,628	3.22	2,405	2M	75B
1399/01/26	39,250	39,250	42,000	40,330	(2.3)	2,913	2M	73B
1399/01/25	42,640	40,860	42,800	41,280	(4.02)	2,817	2M	91B
1399/01/24	43,413	42,110	44,200	43,010	(0.93)	3,528	3M	112B
1399/01/23	44,330	42,000	44,330	43,413	1.46	3,006	2M	91B
1399/01/20	41,970	41,301	43,330	42,788	3.69	3,438	3M	116B
1399/01/19	42,599	40,500	42,599	41,267	0.44	3,324	2M	92B
1399/01/18	42,700	40,636	42,769	41,087	(3.94)	3,491	2M	94B
1399/01/17	44,730	40,911	44,730	42,774	0.37	3,866	3M	114B
1399/01/16	41,990	41,000	42,928	42,615	4.23	2,317	2M	71B
1399/01/11	40,600	40,533	41,900	40,884	(4.18)	3,994	3M	134B
1399/01/10	45,000	40,831	45,127	42,666	(0.73)	4,273	3M	143B
1399/01/09	43,350	41,910	43,746	42,979	3.16	3,417	3M	115B
1399/01/06	41,000	40,500	41,745	41,663	4.79	2,328	2M	95B
1399/01/05	40,300	38,500	40,303	39,758	3.58	1,425	1M	49B
1398/12/28	38,300	36,800	38,752	38,384	4.00	3,598	3M	114B
1398/12/27	36,500	35,800	38,325	36,907	5.68	1,680	2M	82B
1398/12/20	46,167	46,167	48,250	46,562	(4.19)	5,479	5M	210B
1398/12/19	47,280	47,280	47,280	48,596	(2.35)	700	450K	21B
1398/12/17	49,758	49,758	50,000	49,768	(4.98)	1,532	1M	61B
1398/12/14	54,277	50,505	54,277	52,376	1.32	5,555	4M	205B
1398/12/13	52,823	52,823	52,823	51,693	2.75	671	614K	32B
1398/12/12	50,338	49,000	50,338	50,308	4.94	2,336	3M	134B
1398/12/11	47,992	46,621	47,992	47,941	4.89	2,658	4M	186B
1398/12/10	45,100	43,000	47,074	45,707	1.95	4,050	4M	165B
1398/12/07	42,009	42,009	45,225	44,833	4.09	4,242	7M	316B
1398/12/06	42,600	41,900	44,199	43,072	1.31	3,398	3M	137B
1398/12/05	44,300	42,000	44,300	42,514	(0.56)	2,279	2M	98B
1398/12/04	41,590	41,590	42,907	42,754	4.63	2,788	3M	120B
1398/12/03	39,896	39,896	41,594	40,864	(2.69)	2,185	2M	67B
1398/11/30	42,780	41,312	42,780	41,995	2.84	1,925	1M	54B
1398/11/29	41,951	39,905	41,951	40,835	(0.98)	1,927	1M	52B
1398/11/28	42,199	40,589	42,199	41,239	(0.04)	2,086	2M	63B
1398/11/27	41,120	40,942	42,000	41,254	(0.74)	2,197	2M	63B
1398/11/26	42,900	40,500	42,900	41,562	(2.16)	1,952	1M	56B
1398/11/23	42,353	41,403	43,865	42,478	0.30	2,264	1M	61B
1398/11/21	42,200	41,319	44,485	42,353	(2.62)	2,141	2M	65B
1398/11/20	45,000	43,297	45,000	43,493	(4.57)	3,277	3M	127B
1398/11/19	48,400	44,252	48,400	45,575	(2.16)	4,777	6M	283B
1398/11/16	46,581	46,581	46,581	46,581	5.00	496	803K	37B
1398/11/15	44,363	44,363	44,363	44,363	5.00	545	884K	39B
1398/11/14	40,440	40,440	42,406	42,251	4.62	1,359	3M	127B
1398/11/13	41,500	40,050	41,500	40,387	(1.94)	2,266	2M	75B
1398/11/12	43,000	40,500	43,000	41,186	(1.5)	2,139	1M	57B
1398/11/08	41,499	40,005	42,300	41,812	3.62	2,078	2M	77B
1398/11/07	41,680	39,596	41,990	40,353	(3.18)	1,874	2M	64B
1398/11/06	42,800	40,700	43,000	41,680	(1.9)	2,365	2M	72B
1398/11/05	41,100	41,080	43,100	42,486	3.45	2,330	2M	89B
1398/11/02	40,944	40,501	42,499	41,069	(0.84)	1,454	921K	38B
1398/11/01	40,459	40,024	42,948	41,415	1.23	1,678	1M	48B
1398/10/30	42,619	40,673	42,619	40,911	(4.44)	3,102	3M	128B
1398/10/29	44,980	42,001	44,980	42,813	(1.88)	1,741	1M	59B
1398/10/28	43,033	42,615	43,834	43,632	4.52	1,920	2M	85B
1398/10/25	41,370	39,501	42,900	41,747	1.86	2,039	2M	74B
1398/10/24	40,536	40,000	41,986	40,984	1.11	1,715	2M	65B
1398/10/23	40,291	38,019	41,041	40,536	3.71	2,019	2M	77B
1398/10/22	39,112	38,600	39,112	39,087	4.93	1,474	2M	87B
1398/10/21	37,250	37,250	37,250	37,250	2.00	690	2M	63B
1398/10/18	36,520	36,520	36,520	36,520	(2.0)	104	167K	6B
1398/10/17	37,274	37,260	37,400	37,265	(4.99)	483	774K	29B
1398/10/15	39,221	39,221	39,221	39,221	(5.0)	207	265K	10B
1398/10/14	40,291	40,291	40,291	41,285	(2.65)	84	38K	2B
1398/10/11	42,633	41,300	42,633	42,411	4.45	2,419	3M	137B
1398/10/10	39,800	38,601	41,210	40,603	3.45	2,803	3M	126B
1398/10/09	39,982	38,900	39,982	39,248	0.91	1,760	1M	50B
1398/10/08	39,400	37,930	39,802	38,893	(0.55)	1,787	1M	47B
1398/10/07	39,880	38,653	39,880	39,110	1.74	1,967	2M	63B
1398/10/04	37,500	37,500	38,800	38,443	4.03	2,184	2M	70B
1398/10/03	37,015	36,200	37,500	36,954	(0.15)	1,129	894K	33B
1398/10/02	38,445	36,186	38,445	37,009	(2.84)	1,813	1M	54B
1398/10/01	37,344	37,344	39,158	38,090	2.00	1,186	881K	34B
1398/09/30	38,000	36,927	38,000	37,344	(1.91)	1,461	915K	34B
1398/09/27	37,982	37,500	39,000	38,070	2.08	1,549	1M	42B
1398/09/26	38,003	36,822	38,540	37,294	(3.78)	2,470	2M	74B
1398/09/25	39,351	38,550	39,900	38,760	(2.67)	1,255	786K	30B
1398/09/24	40,190	39,000	40,999	39,822	0.58	1,298	1M	41B
1398/09/23	39,300	38,500	40,000	39,593	2.29	1,219	1M	42B
1398/09/20	38,500	37,800	40,000	38,706	(2.61)	1,400	1M	46B
1398/09/19	39,500	38,698	41,998	39,743	(2.43)	1,953	2M	66B
1398/09/18	42,100	39,700	42,100	40,734	1.52	2,159	2M	62B
1398/09/17	40,000	39,000	40,275	40,126	4.61	850	1M	51B
1398/09/16	37,800	37,111	38,763	38,358	3.90	1,690	2M	72B
1398/09/13	36,739	36,002	37,500	36,918	1.81	794	729K	27B
1398/09/12	37,590	35,950	37,590	36,263	(1.54)	1,093	871K	32B
1398/09/11	37,800	36,172	37,996	36,829	(3.27)	1,244	881K	32B
1398/09/10	38,357	37,490	38,699	38,075	(0.74)	1,047	643K	24B
1398/09/09	38,897	36,800	39,999	38,357	0.31	1,435	1M	42B
1398/09/06	38,900	37,501	39,000	38,240	0.27	1,198	1M	41B
1398/09/05	36,500	35,700	38,603	38,136	3.73	1,021	2M	88B
1398/09/04	36,200	36,101	37,795	36,765	(2.73)	1,515	1M	43B
1398/09/03	39,680	35,910	39,680	37,796	0.01	2,688	3M	101B
1398/09/02	37,866	36,085	37,866	37,793	4.80	827	2M	62B
1398/08/29	36,063	36,063	36,063	36,063	5.00	154	563K	20B
1398/08/28	33,100	33,100	34,351	34,346	4.98	254	1M	43B
1398/08/27	31,065	31,065	33,900	32,716	0.05	458	928K	30B
1398/08/26	33,833	32,649	34,220	32,700	(4.85)	601	340K	11B
1398/08/25	35,331	34,000	35,350	34,367	(2.74)	621	359K	12B
1398/08/22	35,000	34,500	35,999	35,336	(0.51)	497	364K	13B
1398/08/21	35,000	34,800	36,549	35,518	2.03	748	777K	28B
1398/08/20	34,584	34,053	35,500	34,811	0.66	412	313K	11B
1398/08/19	35,000	34,021	35,515	34,584	(1.87)	489	335K	12B
1398/08/18	35,400	34,934	35,700	35,242	0.05	508	384K	14B
1398/08/14	34,857	33,501	36,200	35,223	1.05	568	723K	25B
1398/08/13	36,999	34,661	36,999	34,857	(4.46)	892	532K	19B
1398/08/12	36,000	35,101	37,351	36,485	0.85	856	573K	21B
1398/08/11	36,869	34,900	36,869	36,176	0.58	1,375	771K	28B
1398/08/08	35,000	35,000	36,797	35,967	2.36	932	505K	18B
1398/08/06	36,310	35,026	36,598	35,137	(4.7)	1,666	2M	55B
1398/08/04	36,630	35,661	38,444	36,869	3.49	1,424	2M	56B
1398/07/28	36,069	36,069	36,069	36,069	5.00	273	735K	27B
1398/07/24	34,352	34,352	34,352	34,352	5.00	339	1M	40B
1398/07/23	33,300	31,226	34,510	32,717	(0.46)	1,620	2M	81B
1398/07/22	34,300	32,598	34,499	32,869	(4.21)	1,025	1M	47B
1398/07/21	32,650	32,650	35,615	34,313	0.78	982	507K	17B
1398/07/20	34,495	33,548	34,599	34,046	1.90	983	543K	19B
1398/07/17	33,201	33,001	34,480	33,412	(3.81)	1,192	713K	24B
1398/07/16	35,559	33,798	36,439	34,737	(2.36)	1,492	1M	43B
1398/07/15	37,800	34,839	37,800	35,576	(2.99)	2,055	1M	53B
1398/07/14	37,300	36,300	37,499	36,672	(2.87)	855	537K	20B
1398/07/13	37,690	36,700	38,446	37,754	3.11	1,252	893K	34B
1398/07/10	37,000	36,278	37,940	36,616	(4.11)	1,807	1M	45B
1398/07/09	38,599	36,349	39,365	38,187	0.14	1,412	868K	33B
1398/07/08	39,390	37,801	39,390	38,135	(1.13)	1,552	948K	36B
1398/07/07	40,000	37,900	40,000	38,570	(2.18)	1,557	973K	38B
1398/07/06	38,060	38,000	39,933	39,428	3.64	1,638	1M	42B
1398/07/03	39,144	37,242	39,144	38,045	(0.01)	1,055	613K	23B
1398/07/02	39,788	37,535	39,788	38,048	(3.7)	1,250	867K	33B
1398/07/01	40,997	38,100	40,997	39,510	0.75	1,222	786K	31B
1398/06/31	38,415	38,409	39,261	39,216	4.88	840	1M	44B
1398/06/30	35,400	35,200	37,999	37,392	2.54	967	728K	27B
1398/06/27	37,990	36,170	38,560	36,467	(4.22)	1,414	1M	38B
1398/06/26	38,600	37,900	38,600	38,073	(2.31)	1,582	1M	46B
1398/06/25	38,000	37,837	40,581	38,973	(2.15)	2,805	2M	94B
1398/06/24	39,700	38,960	40,674	39,828	1.76	1,295	846K	34B
1398/06/23	40,800	38,797	40,800	39,138	(4.16)	2,308	2M	75B
1398/06/20	42,500	39,900	43,499	40,838	(2.42)	2,037	2M	77B
1398/06/17	42,999	41,000	42,999	41,851	2.12	911	657K	28B
1398/06/16	42,299	39,854	42,299	40,984	(2.31)	1,751	1M	55B
1398/06/13	42,000	40,800	43,801	41,951	(1.87)	1,516	1M	50B
1398/06/12	39,264	39,264	43,396	42,751	3.44	2,483	4M	184B
1398/06/11	41,251	41,177	42,787	41,330	(4.65)	876	818K	34B
1398/06/10	45,000	42,793	46,100	43,344	(3.78)	1,321	1M	56B
1398/06/09	46,109	43,311	46,109	45,045	2.58	1,151	2M	94B
1398/06/06	42,372	42,372	45,532	43,914	(1.54)	966	1M	46B
1398/06/05	45,363	42,522	45,363	44,602	2.85	629	543K	24B
1398/06/04	41,015	41,015	44,103	43,364	3.24	764	577K	25B
1398/06/03	45,350	41,073	45,350	42,003	(2.85)	1,463	1M	55B
1398/06/02	43,237	42,400	43,237	43,234	4.99	570	1M	44B
1398/05/30	41,400	40,000	41,443	41,179	4.33	695	591K	24B
1398/05/28	37,700	37,700	39,485	39,470	4.96	438	457K	18B
1398/05/27	37,290	36,182	37,987	37,605	3.94	837	658K	25B
1398/05/26	36,400	35,410	37,395	36,179	1.06	884	582K	21B
1398/05/23	34,770	34,000	35,899	35,798	4.70	757	983K	35B
1398/05/22	35,980	34,130	35,980	34,190	(4.83)	1,095	1M	42B
1398/05/20	38,350	34,866	38,350	35,926	(2.11)	1,197	736K	26B
1398/05/19	35,000	34,550	37,193	36,701	3.61	1,137	1M	48B
1398/05/16	35,428	34,428	35,428	35,422	4.98	1,153	3M	106B
1398/05/15	33,600	33,306	33,759	33,741	4.94	1,412	2M	71B
1398/05/14	31,599	31,100	32,225	32,152	4.76	809	2M	54B
1398/05/13	30,880	30,000	31,200	30,691	3.16	726	673K	21B
1398/05/12	29,699	28,111	29,927	29,750	4.38	900	1M	38B
1398/05/09	28,211	27,700	29,621	28,502	3.03	927	4M	110B
1398/05/01	52,001	49,588	52,496	49,797	(4.6)	654	564K	28B
1398/04/31	52,050	51,705	54,190	52,197	(4.1)	610	522K	27B
1398/04/30	54,000	52,011	56,899	54,426	(0.1)	771	643K	35B
1398/04/29	53,500	52,300	54,498	54,478	4.96	964	1M	69B
1398/04/26	48,900	48,600	53,567	51,903	1.74	1,197	2M	115B
1398/04/25	51,017	51,017	51,017	51,017	(5.0)	58	57K	3B
1398/04/24	52,780	52,780	52,780	53,702	(3.34)	47	27K	1B
1398/04/23	55,557	55,557	55,557	55,557	(5.0)	99	42K	2B
1398/04/22	57,000	56,000	59,349	58,481	3.46	601	615K	36B
1398/04/19	56,510	56,443	56,528	56,523	4.99	203	288K	16B
1398/04/18	52,518	51,600	54,097	53,837	4.50	139	174K	9B
1398/04/17	51,990	47,518	52,518	51,521	3.00	526	716K	37B
1398/04/16	50,280	47,500	50,450	50,018	4.10	990	2M	81B
1398/04/15	46,882	44,538	49,226	48,048	7.61	444	1M	51B
1398/04/10	44,650	44,650	44,650	44,650	5.00	7	43K	2B
1398/04/09	43,461	39,323	43,461	42,524	2.73	687	1M	57B
1398/04/05	41,392	41,392	41,392	41,392	5.00	56	190K	8B
1398/04/04	39,421	39,421	39,421	39,421	5.00	29	151K	6B
1398/04/03	37,544	37,544	37,544	37,544	5.00	28	75K	3B
1398/04/02	35,767	35,000	35,767	35,757	4.97	504	1M	48B
1398/04/01	32,000	32,000	35,318	34,064	1.27	647	1M	41B
1398/03/29	35,404	32,034	35,404	33,637	(0.24)	1,058	4M	140B
1398/03/28	33,719	33,719	33,719	33,719	5.00	78	632K	21B
1398/03/27	32,114	32,113	32,114	32,114	5.00	303	2M	68B
1398/03/26	30,585	30,585	30,585	30,585	5.00	23	55K	2B
1398/03/25	27,840	27,840	29,232	29,129	9.86	59	108K	3B
1398/03/20	26,515	26,515	26,515	26,515	5.00	115	2M	51B
1398/03/19	25,253	25,253	25,253	25,253	5.00	20	50K	1B
1398/03/18	24,051	24,051	24,051	24,051	5.00	22	94K	2B
1398/03/13	22,906	22,906	22,906	22,906	5.00	27	40K	916M
1398/03/12	21,500	21,500	21,820	21,816	4.98	275	5M	109B
1398/03/11	20,510	20,510	21,299	20,781	(3.68)	111	168K	3B
1398/03/08	21,309	20,700	22,160	21,575	2.20	378	638K	14B
1398/03/07	21,390	20,710	21,600	21,111	(3.16)	515	1M	24B
1398/03/05	22,399	20,602	22,399	21,800	2.08	592	1M	26B
1398/03/04	21,357	20,341	21,357	21,356	5.00	324	3M	73B
1398/03/01	20,340	20,340	20,340	20,340	5.00	16	42K	864M
1398/02/31	19,372	19,372	19,372	19,372	5.00	21	45K	869M
1398/02/30	17,851	17,810	18,697	18,450	3.61	99	815K	15B
1398/02/29	17,015	16,810	18,300	17,807	1.34	92	87K	2B
1398/02/28	18,000	17,260	18,010	17,572	(3.24)	96	89K	2B
1398/02/25	18,855	17,543	18,855	18,161	0.72	70	97K	2B
1398/02/24	17,801	17,801	18,500	18,031	1.16	128	88K	2B
1398/02/23	18,493	17,605	18,493	17,824	(1.1)	80	44K	777M
1398/02/22	18,005	17,993	19,515	18,022	(4.85)	120	110K	2B
1398/02/21	19,095	18,010	19,385	18,940	2.59	253	275K	5B
1398/02/18	18,435	18,435	20,359	18,462	(4.86)	193	335K	6B
1398/02/17	19,405	19,405	19,405	19,405	(5.0)	20	42K	814M
1398/02/16	22,021	20,022	22,100	20,426	(3.08)	100	65K	1B
1398/02/15	21,263	19,300	21,263	21,075	4.07	282	684K	14B
1398/02/14	20,251	20,251	20,251	20,251	5.00	12	106K	2B
1398/02/11	19,287	19,287	19,287	19,287	5.00	24	125K	2B
1398/02/10	17,806	17,806	18,696	18,369	8.31	32	44K	805M
1398/01/07	16,160	16,160	16,968	16,959	10.19	164	1M	20B
1397/12/26	15,391	15,391	15,391	15,391	4.99	66	185K	3B
1397/12/25	14,140	14,001	14,703	14,659	4.68	126	176K	3B
1397/12/22	14,268	13,970	14,268	14,003	2.59	140	657K	9B
1397/12/21	14,266	13,589	14,266	13,650	0.45	246	2M	30B
1397/12/20	14,200	13,510	14,200	13,589	(3.1)	55	527K	7B
1397/12/19	14,000	13,880	14,500	14,024	(1.61)	154	660K	9B
1397/12/18	14,010	14,000	14,400	14,254	1.81	94	229K	3B
1397/12/15	13,857	13,600	14,043	14,000	4.67	168	242K	3B
1397/12/14	13,266	13,264	13,888	13,375	0.82	66	120K	2B
1397/12/13	13,300	13,257	13,310	13,266	(0.03)	35	58K	767M
1397/12/12	13,449	13,201	13,695	13,270	0.27	38	40K	533M
1397/12/11	13,497	13,075	13,497	13,234	(0.09)	25	18K	242M
1397/12/08	13,400	12,755	13,847	13,246	(1.34)	19	25K	324M
1397/12/07	14,110	13,060	14,110	13,426	(0.19)	15	5K	71M
1397/12/06	13,070	13,070	13,728	13,452	2.84	40	44K	589M
1397/12/05	13,523	13,031	13,523	13,081	(3.54)	45	48K	633M
1397/12/04	14,000	13,370	14,000	13,561	(3.64)	82	72K	975M
1397/12/01	14,219	13,653	14,220	14,073	3.91	134	149K	2B
1397/11/30	13,900	13,500	13,900	13,543	(1.35)	52	37K	503M
1397/11/29	13,997	13,500	14,150	13,728	0.01	14	4K	50M
1397/11/28	13,900	13,650	13,998	13,727	(0.86)	36	31K	430M
1397/11/27	13,940	13,600	13,951	13,846	(0.67)	46	24K	335M
1397/11/24	14,099	13,401	14,099	13,939	(1.13)	127	150K	2B
1397/11/23	14,350	13,900	14,350	14,099	3.03	182	320K	5B
1397/11/21	13,680	13,600	13,688	13,685	4.97	81	138K	2B
1397/11/17	12,905	12,905	13,130	13,037	1.08	16	37K	483M
1397/11/16	12,898	12,898	12,898	12,898	0.05	14	52K	667M
1397/11/15	12,892	12,892	13,000	12,892	0.05	19	22K	283M
1397/11/14	13,000	12,800	13,000	12,886	0.06	26	37K	471M
1397/11/13	13,499	12,547	13,499	12,878	(1.29)	29	132K	2B
1397/11/10	13,150	12,857	13,630	13,046	0.30	67	117K	2B
1397/11/09	12,850	12,850	13,171	13,007	0.74	73	90K	1B
1397/11/08	12,998	12,843	13,100	12,912	0.39	35	39K	504M
1397/11/07	13,026	12,836	13,026	12,862	0.42	67	225K	3B
1397/11/06	12,810	12,169	13,077	12,808	(0.01)	61	329K	4B
1397/11/03	12,808	12,808	12,820	12,809	0.01	167	2M	21B
1397/11/01	12,808	12,808	12,810	12,808	(2.08)	27	197K	3B
1397/10/30	13,121	12,801	13,121	13,080	(0.06)	42	37K	483M
1397/10/29	13,045	12,794	13,114	13,088	1.85	90	139K	2B
1397/10/26	12,775	12,774	13,093	12,850	0.16	63	60K	774M
1397/10/25	13,085	12,768	13,085	12,830	0.55	31	17K	215M
1397/10/24	12,388	12,351	12,765	12,760	4.95	110	251K	3B
1397/10/23	12,434	11,917	12,434	12,158	2.67	61	73K	892M
1397/10/22	11,004	11,004	11,917	11,842	4.33	115	296K	4B
1397/10/19	11,400	11,000	11,698	11,350	(1.05)	48	51K	581M
1397/10/18	11,500	11,016	11,500	11,471	1.83	32	47K	536M
1397/10/17	11,700	11,169	11,700	11,265	0.86	30	27K	309M
1397/10/16	10,751	10,751	11,280	11,169	3.97	73	180K	2B
1397/10/15	10,700	10,700	11,244	10,743	(0.06)	32	76K	821M
1397/10/12	11,200	10,744	11,200	10,749	(4.95)	42	53K	565M
1397/10/11	11,600	10,710	11,600	11,309	1.20	84	201K	2B
1397/10/10	11,175	11,174	11,175	11,175	5.00	116	694K	8B
1397/10/09	10,643	10,643	10,643	10,643	4.99	9	53K	562M
1397/10/08	10,002	10,000	10,496	10,137	1.40	31	102K	1B
1397/10/05	9,750	9,750	10,001	9,997	(0.04)	16	42K	417M
1397/10/04	10,000	10,000	10,001	10,001	(0.03)	13	36K	364M
1397/10/03	10,530	10,000	10,530	10,004	(1.24)	14	67K	670M
1397/10/02	10,350	10,000	10,560	10,130	0.65	26	31K	313M
1397/10/01	10,098	10,000	10,350	10,065	0.68	19	17K	176M
1397/09/28	10,000	9,541	10,000	9,997	(0.19)	12	101K	1B
1397/09/27	10,000	10,000	10,450	10,016	(0.39)	14	124K	1B
1397/09/26	10,043	10,035	10,300	10,055	(4.81)	31	80K	805M
1397/09/25	10,103	10,084	10,600	10,563	(0.48)	7	5K	56M
1397/09/24	10,164	10,160	10,886	10,614	(0.68)	15	7K	72M
1397/09/21	10,988	10,110	11,136	10,687	0.76	25	23K	253M
1397/09/20	10,626	10,133	10,627	10,606	4.79	69	274K	3B
1397/09/19	10,000	9,869	10,362	10,121	2.55	25	44K	446M
1397/09/18	10,220	9,850	10,220	9,869	0.27	17	19K	187M
1397/09/17	9,998	9,806	10,100	9,842	1.75	23	27K	266M
1397/09/14	9,686	9,500	10,138	9,673	(0.13)	36	135K	1B
1397/09/13	10,000	9,350	10,000	9,686	(0.73)	21	26K	254M
1397/09/12	10,318	9,450	10,318	9,757	(1.48)	33	23K	220M
1397/09/11	10,637	9,805	10,637	9,904	(4.04)	59	97K	958M
1397/09/10	10,900	10,075	11,123	10,321	(2.62)	56	107K	1B
1397/09/07	10,070	10,070	10,620	10,599	4.78	92	156K	2B
1397/09/06	10,300	10,000	10,719	10,115	(0.92)	57	118K	1B
1397/09/05	10,546	9,751	10,546	10,209	0.0	5	621	6M
1397/09/03	10,002	10,000	10,550	10,209	(1.09)	8	17K	174M
1397/08/30	9,845	9,845	10,873	10,322	(0.4)	16	31K	315M
1397/08/29	10,003	9,973	10,460	10,363	(1.28)	8	12K	122M
1397/08/28	10,003	10,003	10,999	10,497	(0.17)	8	8K	88M
1397/08/27	10,750	10,267	10,750	10,515	(2.7)	36	96K	1B
1397/08/26	11,680	10,700	11,680	10,807	(3.59)	29	54K	580M
1397/08/23	10,900	10,900	11,393	11,209	0.29	44	66K	740M
1397/08/22	11,839	10,940	11,839	11,177	(2.41)	33	49K	541M
1397/08/21	11,446	11,005	11,839	11,453	0.06	33	40K	461M
1397/08/20	11,700	11,003	11,700	11,446	0.80	38	87K	996M
1397/08/19	11,448	10,876	12,000	11,355	4.15	132	669K	8B
1397/08/15	10,000	10,000	10,908	10,903	4.95	21	65K	706M
1397/08/14	10,300	10,300	10,389	10,389	4.99	60	321K	3B
1397/08/13	9,597	9,595	10,027	9,895	3.61	44	143K	1B
1397/08/12	9,597	9,000	9,597	9,550	4.49	31	116K	1B
1397/08/09	9,250	9,200	9,448	9,140	0.88	27	20K	185M
1397/08/07	9,369	8,721	9,375	9,060	1.46	19	29K	271M
1397/08/06	9,000	8,555	9,187	8,930	0.93	46	174K	2B
1397/07/28	9,214	8,900	9,456	9,148	1.58	53	32K	292M
1397/07/25	9,209	8,600	9,217	9,006	2.59	45	44K	397M
1397/07/24	9,194	8,710	9,194	8,779	0.25	31	81K	711M
1397/07/23	9,090	8,311	9,094	8,757	1.11	26	20K	180M
1397/07/22	8,351	8,320	8,640	8,661	(0.28)	6	4K	33M
1397/07/21	8,685	8,681	9,250	8,685	(4.95)	37	159K	1B
1397/07/18	9,137	9,137	9,137	9,137	(4.99)	18	47K	429M
1397/07/17	9,616	9,616	10,599	9,617	(4.99)	75	399K	4B
1397/07/16	9,672	9,672	9,672	10,122	(0.58)	23	5K	51M
1397/07/15	9,844	9,844	9,844	10,181	(1.75)	13	16K	158M
1397/07/14	10,339	10,339	11,400	10,362	(4.79)	49	121K	1B
1397/07/11	10,470	10,470	10,470	10,883	(1.25)	7	15K	157M
1397/07/10	11,021	11,021	11,021	11,021	(5.0)	26	82K	899M
1397/07/09	11,629	11,080	11,629	11,601	4.74	236	2M	18B
1397/07/08	11,076	11,076	11,076	11,076	5.00	30	504K	6B
1397/07/07	10,053	10,053	10,555	10,549	10.17	34	424K	4B
1397/07/02	9,592	9,300	9,592	9,575	4.81	40	229K	2B
1397/07/01	8,800	8,320	9,171	9,136	4.59	83	155K	1B
1397/06/31	8,500	8,498	8,790	8,735	4.34	80	283K	2B
1397/06/27	8,744	8,050	8,744	8,372	(0.69)	28	86K	721M
1397/06/26	8,200	8,200	8,669	8,430	(1.06)	24	45K	378M
1397/06/25	9,000	8,342	9,000	8,520	(2.95)	40	74K	630M
1397/06/24	8,796	8,600	8,796	8,779	4.79	108	527K	5B
1397/06/21	8,004	8,004	8,404	8,378	9.90	186	783K	7B
1397/06/20	7,623	7,623	7,623	7,623	5.00	19	81K	616M
1397/06/19	7,260	7,260	7,260	7,260	4.99	15	79K	572M
1397/06/18	6,915	6,915	6,915	6,915	5.00	22	80K	553M
1397/06/17	6,660	6,660	6,660	6,586	3.83	10	60K	402M
1397/06/14	6,607	6,607	6,607	6,343	0.79	3	13K	85M
1397/06/13	6,530	6,530	6,577	6,293	0.46	8	7K	49M
1397/06/12	6,500	6,500	6,520	6,264	0.05	2	869	6M
1397/06/11	6,500	6,500	6,522	6,261	0.79	8	13K	84M
1397/06/10	6,210	6,202	6,390	6,212	0.08	16	8K	51M
1397/06/07	6,516	6,516	6,516	6,207	0.02	1	321	2M
1397/06/06	6,472	6,200	6,498	6,206	0.27	4	6K	41M
1397/06/05	6,305	6,300	6,454	6,189	0.68	7	15K	93M
1397/06/04	6,150	6,100	6,390	6,147	0.34	15	33K	206M
1397/05/30	6,126	6,126	6,126	6,126	0.0	1	15	92K
1397/05/29	5,822	5,822	6,001	6,126	(0.03)	3	746	4M
1397/05/28	5,824	5,824	5,824	6,128	(0.03)	2	581	3M
1397/05/27	6,390	6,000	6,390	6,130	0.02	4	1K	9M
1397/05/24	6,000	6,000	6,135	6,129	(0.16)	3	7K	40M
1397/05/23	6,300	6,300	6,300	6,139	0.0	1	220	1M
1397/05/22	6,000	6,000	6,000	6,139	(0.29)	3	9K	55M
1397/05/21	5,901	5,900	5,901	6,157	(0.11)	2	2K	13M
1397/05/17	6,100	6,100	6,100	6,164	0.0	1	250	2M
1397/05/14	6,412	6,390	6,412	6,164	0.93	7	15K	99M
1397/05/10	6,302	6,302	6,352	6,107	0.94	10	16K	103M
1397/05/08	5,900	5,900	6,303	6,050	0.78	6	15K	91M
1397/05/07	5,890	5,890	6,303	6,003	0.0	48	2M	13B
1397/05/06	5,900	5,900	6,218	6,003	1.23	16	33K	199M
1397/05/03	5,900	5,900	5,900	5,930	(0.02)	1	3K	18M
1397/05/02	5,636	5,636	6,147	5,931	(0.02)	7	4K	23M
1397/05/01	5,950	5,950	5,950	5,932	0.0	1	1	6K
1397/04/30	5,900	5,900	5,900	5,932	(0.02)	1	3K	19M
1397/04/27	5,900	5,900	5,900	5,933	(0.03)	5	5K	27M
1397/04/26	5,879	5,770	5,879	5,935	(0.02)	5	845	5M
1397/04/24	5,900	5,900	5,900	5,936	(0.03)	2	5K	27M
1397/04/23	5,900	5,900	5,900	5,938	0.0	2	201	1M
1397/04/20	5,900	5,650	5,900	5,938	(0.15)	10	11K	65M
1397/04/19	5,900	5,900	5,900	5,947	(0.1)	1	10K	59M
1397/04/17	5,900	5,900	5,900	5,953	(0.12)	1	10K	59M
1397/04/16	5,900	5,751	5,900	5,960	(0.15)	9	11K	62M
1397/04/13	5,900	5,800	5,900	5,969	(0.17)	6	10K	61M
1397/04/12	6,000	6,000	6,000	5,979	0.05	1	10K	60M
1397/04/09	6,000	5,775	6,000	5,976	(1.68)	15	38K	223M
1397/04/04	6,321	6,040	6,327	6,078	0.80	9	23K	145M
1397/04/03	6,228	6,050	6,228	6,030	1.65	19	36K	220M
1397/04/02	6,000	6,000	6,211	5,932	0.12	4	7K	39M
1397/03/30	5,909	5,909	6,070	5,925	(4.74)	20	99K	587M
1397/03/29	6,300	6,085	6,300	6,220	(2.89)	21	52K	318M
1397/03/28	6,577	6,577	6,577	6,405	0.19	3	5K	33M
1397/03/27	6,262	6,080	6,577	6,393	(0.08)	13	14K	91M
1397/03/23	6,909	6,262	6,920	6,398	(2.93)	89	250K	2B
1397/03/22	6,594	6,265	6,594	6,591	(0.05)	5	11K	70M
1397/03/21	6,594	6,594	6,594	6,594	0.0	1	10K	66M
1397/03/20	6,594	6,594	6,594	6,594	0.0	1	10K	66M
1397/03/19	6,594	6,594	6,594	6,594	0.0	5	10K	66M
1397/03/13	6,594	6,594	6,594	6,594	0.0	2	10K	66M
1397/03/12	6,594	6,594	6,594	6,594	(5.0)	22	145K	959M
1397/03/02	6,888	6,888	6,888	6,941	(4.26)	10	59K	406M
1397/03/01	6,889	6,889	6,889	7,250	(0.01)	1	200	1M
1397/01/19	6,892	6,892	6,892	7,251	(0.04)	1	500	3M
1397/01/18	6,897	6,897	6,897	7,254	(0.07)	2	1K	7M
1396/12/21	6,897	6,897	6,897	7,259	(0.01)	1	144	993K
1396/12/19	6,901	6,901	6,901	7,260	(0.01)	1	213	1M
1396/12/16	6,901	6,901	6,901	7,261	(0.04)	1	500	3M
1396/12/15	6,915	6,915	6,916	7,264	(0.14)	2	2K	14M
1396/12/14	6,914	6,914	6,914	7,274	(0.04)	1	500	3M
1396/12/13	6,916	6,916	6,916	7,277	(0.03)	2	471	3M
1396/12/12	7,296	6,932	7,296	7,279	1.22	2	10K	76M
1396/12/09	6,833	6,833	6,833	7,191	(0.01)	2	139	950K
1396/12/08	6,834	6,834	6,834	7,192	(0.01)	1	280	2M
1396/12/07	6,844	6,844	6,844	7,193	(0.15)	4	2K	14M
1396/12/06	6,847	6,847	6,847	7,204	(0.04)	1	500	3M
1396/12/05	6,850	6,850	6,850	7,207	(0.04)	3	650	4M
1396/12/02	6,853	6,853	6,853	7,210	(0.04)	1	500	3M
1396/11/30	6,856	6,856	6,856	7,213	(0.04)	1	500	3M
1396/11/29	6,859	6,859	6,859	7,216	(0.04)	1	500	3M
1396/11/28	6,889	6,889	6,889	7,219	(0.44)	4	6K	42M
1396/11/25	6,891	6,891	6,891	7,251	(0.03)	2	450	3M
1396/11/21	7,300	7,300	7,300	7,253	0.0	1	10	73K
1396/11/18	6,893	6,893	6,893	7,253	(0.03)	1	400	3M
1396/11/17	7,309	6,897	7,310	7,255	(0.06)	3	2K	13M
1396/11/11	7,324	7,319	7,325	7,259	0.01	3	1K	7M
1396/11/10	7,100	6,907	7,100	7,258	(0.17)	5	3K	19M
1396/11/09	6,917	6,917	6,917	7,270	(0.15)	2	2K	14M
1396/11/07	6,920	6,920	6,920	7,281	(0.04)	1	600	4M
1396/11/04	6,629	6,629	7,324	7,284	4.40	20	143K	1B
1396/11/03	6,635	6,635	6,635	6,977	(0.1)	2	1K	10M
1396/11/02	6,641	6,640	6,641	6,984	(0.07)	2	1K	7M
1396/10/30	6,653	6,653	6,653	6,989	(0.2)	3	3K	19M
1396/10/27	6,670	6,670	6,670	7,003	(0.26)	6	4K	25M
1396/10/26	6,701	6,701	6,701	7,021	(0.45)	4	7K	44M
1396/10/20	6,752	6,751	6,752	7,053	(0.75)	4	11K	71M
1396/10/19	6,752	6,752	6,752	7,106	(0.01)	1	200	1M
1396/10/18	6,764	6,764	6,764	7,107	(0.18)	3	3K	17M
1396/10/17	6,780	6,780	6,780	7,120	(0.22)	3	3K	22M
1396/10/16	6,785	6,785	6,785	7,136	0.0	1	70	475K
1396/10/13	6,800	6,785	6,800	7,136	(0.08)	3	1K	8M
1396/10/11	6,745	6,745	7,400	7,142	0.59	2	10K	75M
1396/10/10	6,794	6,794	6,794	7,100	(0.71)	3	10K	68M
1396/10/09	7,000	6,920	7,000	7,151	(0.21)	5	4K	31M
1396/10/06	6,982	6,890	7,608	7,166	(1.1)	8	21K	149M
1396/10/05	6,982	6,982	6,982	7,246	(0.08)	1	2K	10M
1396/10/04	6,960	6,960	7,692	7,252	(1.01)	69	193K	1B
1396/10/03	6,963	6,963	6,963	7,326	(0.04)	1	500	3M
1396/09/26	6,977	6,977	6,977	7,329	(0.2)	1	3K	20M
1396/09/22	6,978	6,978	6,978	7,344	(0.01)	1	170	1M
1396/09/20	7,250	6,982	7,250	7,345	(0.03)	3	730	5M
1396/09/19	6,982	6,982	7,298	7,347	(0.03)	3	2K	14M
1396/09/18	7,300	7,300	7,300	7,349	(0.28)	1	20K	150M
1396/09/11	7,028	7,028	7,028	7,370	(0.37)	7	5K	35M
1396/09/07	7,073	7,073	7,073	7,397	(0.18)	3	3K	18M
1396/09/05	7,147	7,073	7,147	7,410	(0.47)	8	6K	45M
1396/09/04	7,162	7,147	7,407	7,445	(1.04)	22	21K	154M
1396/09/01	7,191	7,163	7,220	7,523	(0.23)	9	3K	23M
1396/08/30	7,698	7,199	7,950	7,540	(0.49)	18	28K	211M
1396/08/29	7,162	7,162	7,697	7,577	0.69	6	22K	166M
1396/08/27	7,191	7,083	7,765	7,525	0.95	18	29K	221M
1396/08/24	7,214	7,214	7,850	7,454	(1.83)	30	135K	1B
1396/08/23	7,272	7,272	7,272	7,593	(0.8)	4	10K	76M
1396/08/21	7,258	7,258	7,969	7,654	0.18	9	7K	56M
1396/08/20	7,693	7,640	7,693	7,640	0.0	7	1K	11M
1396/08/17	7,970	7,637	7,970	7,640	0.05	6	1K	11M
1396/08/16	7,678	7,678	7,980	7,636	0.47	7	20K	154M
1396/08/15	7,600	7,600	7,600	7,600	(5.0)	19	82K	623M
1396/08/13	7,638	7,638	7,638	8,000	(0.5)	3	6K	47M
1396/08/10	7,686	7,686	7,686	8,040	(0.62)	3	8K	58M
1396/07/25	7,979	7,979	7,979	8,390	(0.1)	1	1K	9M
1396/07/22	7,982	7,982	7,982	8,398	(0.05)	3	497	4M
1396/07/19	8,000	8,000	8,000	8,402	(0.23)	4	3K	21M
1396/07/16	8,140	8,140	8,140	8,421	(1.72)	1	20K	163M
1396/07/11	8,154	8,154	8,154	8,568	(0.17)	2	2K	16M
1396/07/05	8,500	8,500	8,500	8,583	(0.01)	1	1K	8M
1396/06/11	8,233	8,233	8,233	8,584	(0.41)	3	5K	43M
1396/06/08	8,397	8,397	8,398	8,619	(2.48)	12	28K	234M
1396/06/07	8,699	8,496	8,999	8,838	(1.17)	8	20K	174M
1396/06/01	8,980	8,980	8,980	8,943	0.0	1	100	898K
1396/05/31	8,984	8,536	9,000	8,943	(0.47)	13	26K	230M
1396/05/30	8,601	8,601	8,601	8,985	(0.09)	2	1K	10M
1396/05/29	9,000	9,000	9,000	8,993	0.73	12	50K	450M
1396/05/28	8,697	8,697	9,079	8,928	(0.42)	4	8K	72M
1396/05/25	9,200	8,420	9,200	8,966	1.26	8	21K	189M
1396/05/24	8,854	8,854	8,854	8,854	0.0	8	20K	177M
1396/05/23	8,894	8,699	9,000	8,854	(0.51)	36	96K	850M
1396/05/22	9,000	8,460	9,000	8,899	0.51	10	43K	383M
1396/05/21	8,845	8,845	8,855	8,854	4.98	53	153K	1B
1396/05/18	8,400	8,399	8,550	8,434	3.57	32	136K	1B
1396/05/17	8,220	7,810	8,400	8,143	1.16	22	32K	261M
1396/05/16	7,803	7,802	8,100	8,050	(1.44)	19	50K	400M
1396/05/15	8,600	7,825	8,632	8,168	(0.66)	49	152K	1B
1396/05/11	8,225	7,970	8,227	8,222	4.93	80	191K	2B
1396/05/10	7,201	7,195	7,951	7,836	3.47	83	409K	3B
1396/05/09	7,889	7,192	7,889	7,573	0.21	8	26K	197M
1396/05/08	7,500	7,470	7,809	7,557	(0.11)	24	115K	873M
1396/05/07	7,499	7,350	7,667	7,565	3.60	19	91K	688M
1396/05/04	8,058	7,294	8,058	7,302	(4.88)	69	511K	4B
1396/05/03	7,703	7,488	7,703	7,677	4.63	98	766K	6B
1396/05/02	7,337	7,337	7,337	7,337	4.99	37	162K	1B
1396/05/01	6,767	6,767	7,104	6,988	3.28	43	534K	4B
1396/04/31	6,766	6,766	6,766	6,766	5.00	47	657K	4B
1396/04/28	6,684	6,484	6,684	6,444	1.23	10	20K	135M
1396/04/27	7,033	6,365	7,033	6,366	(4.97)	18	164K	1B
1396/04/26	6,432	6,432	6,700	6,699	(1.05)	13	199K	1B
1396/04/25	6,602	6,602	6,614	6,770	(2.58)	8	38K	249M
1396/04/20	6,614	6,614	6,614	6,949	(0.19)	3	3K	17M
1396/04/19	6,637	6,637	6,637	6,962	(0.34)	1	5K	33M
1396/04/17	6,648	6,648	6,648	6,986	(0.16)	2	2K	14M
1396/04/13	6,717	6,651	6,717	6,997	(0.04)	3	708	5M
1396/04/11	6,727	6,727	6,769	7,000	(1.14)	7	17K	112M
1396/04/10	6,769	6,769	6,769	7,081	(0.62)	4	9K	59M
1396/03/29	6,779	6,779	6,779	7,125	(0.14)	1	2K	14M
1396/03/27	6,798	6,798	6,798	7,135	(0.27)	2	4K	25M
1396/03/21	6,806	6,806	6,806	7,154	(0.14)	4	2K	14M
1396/03/20	7,000	7,000	7,199	7,164	(0.43)	5	11K	78M
1396/03/17	7,000	6,928	7,000	7,195	(1.33)	9	21K	147M
1396/03/16	7,427	7,000	7,427	7,292	(0.18)	3	3K	21M
1396/03/13	7,034	7,034	7,034	7,305	(0.16)	2	3K	21M
1396/03/10	7,300	7,300	7,300	7,317	(0.05)	6	12K	84M
1396/03/09	7,650	7,650	7,650	7,321	0.03	2	328	3M
1396/03/08	7,319	7,319	7,319	7,319	0.0	4	100K	732M
1396/03/02	7,500	7,110	7,500	7,319	(0.61)	5	13K	92M
1396/03/01	7,569	7,500	7,569	7,364	0.10	7	3K	23M
1396/02/31	7,250	7,250	7,580	7,357	0.26	3	9K	65M
1396/02/27	7,294	7,294	7,299	7,338	(0.1)	7	10K	73M
1396/02/19	7,184	6,981	7,184	7,345	(0.04)	2	680	5M
1396/02/18	7,688	7,030	7,688	7,348	(0.65)	12	9K	66M
1396/02/17	7,110	7,110	7,110	7,396	(0.11)	2	2K	13M
1396/02/13	7,106	7,102	7,106	7,404	(0.39)	11	6K	44M
1396/02/12	7,231	7,150	7,231	7,433	(0.64)	6	11K	81M
1396/02/11	7,590	7,330	7,590	7,481	0.0	9	16K	122M
1396/02/10	7,617	7,597	7,618	7,481	3.10	17	44K	335M
1396/02/09	7,468	7,468	7,468	7,256	2.01	14	28K	211M
1396/02/06	7,300	7,300	7,380	7,113	0.03	3	599	4M
1396/02/04	7,010	7,010	7,360	7,111	(0.04)	10	2K	17M
1396/02/03	7,191	7,088	7,460	7,114	(4.65)	34	113K	803M
1396/02/02	7,887	7,191	7,887	7,461	(0.71)	26	16K	116M
1396/01/30	7,857	7,200	7,857	7,514	0.41	29	37K	283M
1396/01/29	7,030	7,030	7,770	7,483	1.12	54	181K	1B
1396/01/28	7,426	7,160	7,426	7,400	4.62	126	632K	5B
1396/01/27	7,073	7,073	7,073	7,073	4.99	5	154K	1B
1396/01/26	6,737	6,737	6,737	6,737	4.99	14	122K	819M
1396/01/23	6,417	6,417	6,417	6,417	4.99	17	110K	707M
1396/01/21	6,145	6,145	6,145	6,112	4.43	15	73K	448M
1396/01/20	5,776	5,776	6,300	5,853	(3.72)	94	562K	3B
1396/01/16	5,804	5,804	5,804	6,079	(0.49)	3	8K	46M
1396/01/09	5,805	5,805	5,805	6,109	(0.02)	1	173	1M
1396/01/06	5,806	5,806	5,806	6,110	(0.02)	1	173	1M
1395/12/15	5,810	5,810	5,810	6,111	(0.07)	1	1K	6M
1395/12/07	5,814	5,814	5,814	6,115	(0.07)	2	1K	7M
1395/11/26	5,814	5,814	5,814	6,119	(0.02)	1	200	1M
1395/11/25	5,817	5,817	5,817	6,120	(0.05)	2	700	4M
1395/11/24	5,820	5,820	5,820	6,123	(0.05)	2	690	4M
1395/11/23	5,833	5,833	5,833	6,126	(0.23)	1	4K	22M
1395/11/20	5,834	5,834	5,834	6,140	(0.02)	1	200	1M
1395/11/19	5,835	5,835	5,835	6,141	(0.02)	1	200	1M
1395/11/18	5,836	5,836	5,836	6,142	(0.02)	1	244	1M
1395/11/17	5,837	5,837	5,837	6,143	(0.02)	1	270	2M
1395/11/16	5,838	5,838	5,838	6,144	(0.02)	1	175	1M
1395/11/13	5,839	5,839	5,839	6,145	(0.02)	1	175	1M
1395/11/12	5,840	5,840	5,840	6,146	(0.02)	2	380	2M
1395/11/11	5,841	5,841	5,841	6,147	(0.02)	2	201	1M
1395/11/10	5,842	5,842	5,842	6,148	(0.02)	2	378	2M
1395/11/09	5,864	5,864	5,864	6,149	(0.37)	2	6K	35M
1395/11/02	5,870	5,870	5,870	6,172	(0.1)	2	2K	10M
1395/10/15	5,871	5,871	5,871	6,178	(0.02)	1	256	2M
1395/10/12	5,878	5,878	5,878	6,179	(0.13)	1	2K	12M
1395/10/11	5,930	5,926	5,930	6,187	(0.8)	6	13K	77M
1395/10/08	6,150	6,150	6,200	6,237	(0.06)	2	2K	10M
1395/10/07	6,280	6,199	6,280	6,241	4.09	38	98K	609M
1395/10/06	5,996	5,996	5,996	5,996	4.99	12	39K	235M
1395/07/27	6,099	6,000	6,099	6,011	0.12	3	7K	45M
1395/07/26	6,100	6,050	6,100	6,004	0.13	2	9K	57M
1395/07/25	6,100	5,991	6,100	5,996	0.10	3	5K	28M
1395/07/24	6,100	6,100	6,100	5,990	0.13	2	6K	37M
1395/07/19	6,000	6,000	6,000	5,982	0.0	1	500	3M
1395/07/18	6,000	6,000	6,000	5,982	0.0	1	2K	12M
1395/07/17	6,000	6,000	6,000	5,982	0.02	3	3K	18M
1395/07/14	6,000	6,000	6,000	5,981	0.02	1	3K	18M
1395/07/13	6,000	6,000	6,100	5,980	0.02	2	3K	20M
1395/07/12	6,000	6,000	6,000	5,979	0.02	2	3K	18M
1395/07/11	6,000	6,000	6,000	5,978	0.02	5	5K	33M
1395/07/10	5,999	5,999	6,000	5,977	0.02	2	3K	19M
1395/07/07	6,000	5,722	6,000	5,976	(0.78)	5	17K	98M
1395/07/06	6,000	6,000	6,000	6,023	0.0	1	10	60K
1395/07/05	6,000	6,000	6,000	6,023	0.0	1	1K	9M
1395/06/29	6,071	6,071	6,071	6,023	0.0	1	173	1M
1395/06/28	5,900	5,900	5,900	6,023	(0.02)	1	1K	6M
1395/06/27	6,007	6,007	6,100	6,024	0.69	22	30K	184M
1395/06/23	5,900	5,900	5,900	5,983	(0.05)	2	3K	18M
1395/06/20	6,089	6,089	6,089	5,986	0.0	1	200	1M
1395/06/15	5,900	5,900	5,900	5,986	(0.02)	1	630	4M
1395/06/10	5,900	5,900	5,900	5,987	(0.02)	1	1K	6M
1395/06/08	5,900	5,900	5,900	5,988	(0.05)	2	3K	18M
1395/06/06	5,900	5,900	5,900	5,991	(0.05)	2	3K	18M
1395/06/02	5,900	5,900	5,900	5,994	(0.03)	2	2K	10M
1395/06/01	5,900	5,900	5,900	5,996	(0.07)	2	3K	18M
1395/05/30	5,901	5,900	5,901	6,000	(0.02)	3	1K	6M
1395/05/26	5,900	5,900	5,900	6,001	(0.07)	1	3K	18M
1395/05/24	5,900	5,889	6,053	6,005	4.16	18	106K	634M
1395/05/23	5,900	5,600	5,900	5,765	(0.05)	2	7K	40M
1395/05/19	5,900	5,900	5,900	5,768	0.09	2	3K	18M
1395/05/18	6,000	6,000	6,000	5,763	0.16	1	3K	18M
1395/05/17	5,700	5,700	5,750	5,754	(0.05)	6	10K	58M
1395/05/16	5,700	5,700	5,700	5,757	(0.07)	3	6K	32M
1395/05/12	5,629	5,629	5,750	5,763	(0.07)	4	3K	18M
1395/05/11	5,600	5,600	5,750	5,767	(0.07)	4	2K	13M
1395/05/10	5,750	5,600	5,750	5,771	(0.02)	2	460	3M
1395/05/06	5,491	5,491	5,600	5,772	(0.12)	2	3K	18M
1395/05/05	5,600	5,600	5,600	5,779	(0.12)	1	3K	17M
1395/05/04	5,521	5,521	5,600	5,786	(0.43)	7	7K	41M
1395/05/03	5,535	5,535	5,535	5,811	(0.26)	4	4K	24M
1395/05/02	5,545	5,545	5,545	5,826	(0.17)	1	3K	17M
1395/04/28	5,548	5,548	5,548	5,836	(0.03)	1	450	2M
1395/04/26	5,552	5,552	5,552	5,838	(0.09)	1	2K	8M
1395/04/22	5,790	5,790	5,800	5,843	(0.03)	2	3K	17M
1395/04/21	5,955	5,561	5,955	5,845	(0.14)	4	6K	34M
1395/04/20	5,983	5,564	5,983	5,853	(0.05)	3	5K	28M
1395/04/19	5,800	5,800	5,800	5,856	(0.03)	1	3K	17M
1395/04/15	5,800	5,800	5,999	5,858	0.0	9	7K	41M
1395/04/13	5,900	5,618	5,900	5,858	(0.93)	12	19K	105M
1395/04/12	5,900	5,900	5,900	5,913	0.0	3	2K	14M
1395/04/09	5,800	5,800	5,950	5,913	0.03	3	7K	42M
1395/04/06	5,800	5,800	5,800	5,911	(0.07)	4	3K	17M
1395/04/05	6,090	5,636	6,090	5,915	(0.29)	8	10K	56M
1395/04/02	5,759	5,759	5,990	5,932	(2.14)	24	35K	203M
1395/04/01	5,771	5,771	5,771	6,062	(0.2)	2	3K	18M
1395/03/31	5,781	5,781	5,781	6,074	(0.18)	1	3K	17M
1395/03/30	5,792	5,792	5,792	6,085	(0.18)	1	3K	17M
1395/03/29	5,803	5,803	5,803	6,096	(0.2)	2	3K	18M
1395/03/26	5,814	5,814	5,814	6,108	(0.18)	2	3K	17M
1395/03/25	5,824	5,824	5,824	6,119	(0.18)	1	3K	17M
1395/03/24	5,836	5,836	5,836	6,130	(0.21)	3	4K	20M
1395/03/23	5,869	5,869	5,869	6,143	(0.18)	1	3K	18M
1395/03/22	5,869	5,869	5,869	6,154	(0.37)	2	6K	35M
1395/03/19	6,000	6,000	6,000	6,177	(0.11)	3	3K	18M
1395/03/18	6,184	6,184	6,184	6,184	3.93	1	3K	19M
1395/03/09	5,900	5,900	5,900	5,950	(0.2)	9	16K	94M
1395/03/04	6,000	5,738	6,000	5,962	(1.29)	9	38K	222M
1395/02/29	6,000	6,000	6,000	6,040	0.0	1	168	1M
1395/02/28	6,000	6,000	6,194	6,040	(0.08)	3	10K	61M
1395/02/27	6,000	6,000	6,195	6,045	0.0	2	851	5M
1395/02/26	6,197	6,000	6,197	6,045	0.03	3	1K	7M
1395/02/25	6,197	6,000	6,197	6,043	(0.05)	4	7K	41M
1395/02/22	6,000	6,000	6,000	6,046	(0.17)	3	16K	96M
1395/02/21	6,000	6,000	6,001	6,056	(0.21)	8	16K	97M
1395/02/20	6,000	6,000	6,000	6,069	(0.03)	1	2K	14M
1395/02/19	6,000	6,000	6,000	6,071	(0.08)	3	6K	36M
1395/02/18	6,000	6,000	6,094	6,076	4.69	10	87K	527M
1395/02/15	5,900	5,771	6,000	5,804	(4.45)	16	98K	569M
1395/02/14	6,000	6,000	6,000	6,074	(0.39)	5	20K	120M
1395/02/13	6,000	6,000	6,000	6,098	(0.07)	2	3K	18M
1395/02/12	6,010	6,000	6,010	6,102	(0.08)	2	4K	24M
1395/02/08	6,000	6,000	6,000	6,107	(0.25)	5	10K	60M
1395/02/07	6,000	6,000	6,000	6,122	(0.1)	4	4K	22M
1395/02/06	6,000	6,000	6,000	6,128	0.0	2	142	852K
1395/02/01	6,200	6,200	6,200	6,128	0.0	1	56	347K
1395/01/31	6,000	6,000	6,000	6,128	(0.29)	1	10K	60M
1395/01/30	6,100	6,100	6,190	6,146	(0.02)	2	3K	18M
1395/01/29	6,000	5,903	6,000	6,147	(1.06)	4	20K	121M
1395/01/28	6,200	6,200	6,200	6,213	(0.06)	6	20K	124M
1395/01/25	6,200	6,200	6,200	6,217	(0.29)	9	40K	248M
1395/01/24	6,200	6,200	6,200	6,235	(0.13)	5	15K	94M
1395/01/23	6,200	6,200	6,201	6,243	(0.1)	6	9K	57M
1395/01/22	6,100	6,100	6,100	6,249	(1.06)	10	24K	149M
1395/01/21	6,200	6,200	6,200	6,316	(0.02)	2	502	3M
1395/01/18	6,588	6,588	6,588	6,317	0.02	1	155	1M
1395/01/17	6,578	6,575	6,598	6,316	0.13	4	2K	15M
1395/01/16	6,200	6,200	6,200	6,308	(1.13)	16	31K	192M
1395/01/15	6,200	6,200	6,200	6,380	(0.76)	11	16K	102M
1395/01/14	6,200	6,200	6,200	6,429	(0.29)	4	6K	37M
1395/01/11	6,200	6,200	6,550	6,448	(0.14)	3	3K	22M
1395/01/10	6,200	6,200	6,200	6,457	(0.59)	5	10K	62M
1395/01/09	6,178	6,178	6,178	6,495	(0.12)	5	2K	11M
1395/01/07	6,479	6,479	6,599	6,503	0.06	6	14K	89M
1394/12/26	6,479	6,479	6,479	6,499	0.0	1	430	3M
1394/12/24	6,175	6,175	6,175	6,499	(0.02)	1	140	864K
1394/12/22	6,430	6,430	6,500	6,500	(1.2)	22	979K	6B
1394/12/19	6,251	6,251	6,251	6,579	(0.02)	1	160	1M
1394/12/18	6,262	6,262	6,262	6,580	(0.03)	1	450	3M
1394/12/17	6,262	6,262	6,262	6,582	(0.14)	7	2K	13M
1394/12/16	6,300	6,300	6,300	6,591	(0.03)	1	500	3M
1394/12/15	6,268	6,268	6,268	6,593	(0.06)	2	892	6M
1394/12/11	6,269	6,269	6,599	6,597	(0.02)	5	1K	10M
1394/12/10	6,373	6,362	6,684	6,598	(1.46)	28	974K	6B
1394/12/09	6,600	6,600	6,600	6,696	(0.04)	4	2K	16M
1394/12/08	6,372	6,372	6,700	6,699	(0.12)	23	701K	5B
1394/12/05	6,373	6,373	6,708	6,707	(0.01)	5	5M	30B
1394/12/03	6,604	6,389	6,725	6,708	(0.25)	8	6K	38M
1394/12/02	6,427	6,403	6,427	6,725	(0.22)	4	3K	22M
1394/12/01	6,500	6,428	6,500	6,740	(0.37)	3	6K	36M
1394/11/28	7,105	6,500	7,105	6,765	(0.04)	3	1K	7M
1394/11/27	6,600	6,446	6,807	6,768	4.40	36	88K	596M
1394/11/26	6,140	6,140	6,699	6,483	0.31	18	166K	1B
1394/11/25	6,148	6,148	6,148	6,463	(0.12)	3	2K	12M
1394/11/24	6,475	6,300	6,475	6,471	4.93	20	97K	628M
1394/11/21	6,175	6,000	6,175	6,167	4.81	16	171K	1B
1394/11/20	5,787	5,787	5,976	5,884	3.35	20	223K	1B
1394/11/19	5,447	5,400	5,698	5,693	3.49	12	103K	584M
1394/11/18	5,489	5,445	5,504	5,501	4.94	26	118K	650M
1394/11/17	5,200	5,200	5,489	5,242	0.27	16	25K	132M
1394/11/14	5,200	5,105	5,350	5,228	(1.23)	28	49K	252M
1394/11/13	5,200	5,200	5,200	5,293	(0.68)	14	26K	137M
1394/11/07	5,201	5,200	5,201	5,329	(0.04)	2	1K	7M
1394/11/06	5,201	5,200	5,350	5,331	(0.78)	4	23K	120M
1394/11/05	5,200	5,200	5,200	5,373	(0.04)	1	1K	5M
1394/11/03	5,395	5,200	5,396	5,375	(0.39)	3	11K	57M
1394/10/30	5,200	5,200	5,200	5,396	(0.55)	3	12K	62M
1394/10/29	5,201	5,200	5,201	5,426	(0.17)	3	3K	17M
1394/10/28	5,300	5,300	5,300	5,435	(0.02)	1	400	2M
1394/10/27	5,300	5,300	5,300	5,436	(0.07)	2	2K	13M
1394/10/26	5,200	5,198	5,200	5,440	(0.57)	5	10K	55M
1394/10/23	5,200	5,200	5,300	5,471	(0.04)	2	600	3M
1394/10/22	5,203	5,203	5,203	5,473	(0.05)	2	841	4M
1394/10/21	5,216	5,215	5,216	5,476	(0.22)	3	4K	21M
1394/10/20	5,228	5,228	5,228	5,488	(0.27)	5	5K	26M
1394/10/16	5,232	5,232	5,232	5,503	(0.07)	3	1K	6M
1394/10/15	5,450	5,246	5,450	5,507	(0.27)	9	6K	29M
1394/10/07	5,522	5,522	5,522	5,522	0.0	1	350	2M
1394/10/05	5,522	5,522	5,522	5,522	0.0	1	10	55K
1394/09/29	5,522	5,522	5,524	5,522	4.96	30	734K	4B
1394/09/28	5,261	5,261	5,261	5,261	0.0	2	7K	37M
1394/09/22	5,261	5,261	5,261	5,261	0.0	3	7K	38M
1394/09/17	5,261	5,261	5,261	5,261	0.0	1	10	53K
1394/09/08	5,191	5,191	5,191	5,461	(0.05)	1	1K	5M
1394/09/07	5,400	5,400	5,400	5,464	(0.33)	4	20K	108M
1394/09/04	5,400	5,400	5,400	5,482	0.0	1	224	1M
1394/09/03	5,400	5,400	5,400	5,482	(0.02)	3	2K	9M
1394/09/02	5,400	5,400	5,400	5,483	0.0	1	1	5K
1394/08/24	5,740	5,740	5,740	5,483	0.29	4	6K	32M
1394/08/23	5,400	5,400	5,400	5,467	(0.15)	2	9K	51M
1394/08/20	5,400	5,400	5,400	5,475	(0.05)	2	3K	16M
1394/08/19	5,400	5,400	5,400	5,478	(0.11)	3	6K	32M
1394/08/18	5,500	5,400	5,500	5,484	(0.49)	7	38K	205M
1394/08/17	5,511	5,500	5,511	5,511	0.0	4	12K	68M
1394/08/10	5,511	5,511	5,511	5,511	10.22	4	3K	17M
1394/07/27	5,000	5,000	5,101	5,000	(3.75)	20	299K	1B
1394/07/26	5,000	5,000	5,000	5,195	(0.36)	4	8K	42M
1394/07/25	5,001	5,000	5,001	5,214	(0.11)	5	2K	13M
1394/07/22	5,000	5,000	5,000	5,220	(0.55)	3	11K	55M
1394/07/20	5,355	5,355	5,355	5,249	0.0	1	10	54K
1394/07/19	5,200	5,200	5,200	5,249	(1.63)	6	60K	312M
1394/07/18	5,350	5,200	5,350	5,336	(0.3)	2	10K	55M
1394/07/15	5,200	5,200	5,200	5,352	(0.04)	2	1K	6M
1394/07/14	5,200	5,200	5,200	5,354	(0.02)	1	880	5M
1394/07/12	5,200	5,200	5,200	5,355	(0.13)	2	4K	20M
1394/07/08	5,546	5,200	5,546	5,362	0.02	2	1K	7M
1394/07/06	5,400	5,400	5,400	5,361	0.0	1	300	2M
1394/07/05	5,500	5,500	5,500	5,361	0.04	1	1K	6M
1394/07/04	5,540	5,300	5,540	5,359	0.09	7	9K	50M
1394/06/31	5,547	5,547	5,547	5,354	0.02	1	500	3M
1394/06/30	5,556	5,556	5,556	5,353	0.02	1	500	3M
1394/06/28	5,559	5,559	5,559	5,352	0.02	1	500	3M
1394/06/25	5,200	5,200	5,200	5,351	(0.37)	3	11K	58M
1394/06/24	5,200	5,200	5,200	5,371	0.0	1	200	1M
1394/06/22	5,582	5,582	5,582	5,371	0.02	1	500	3M
1394/06/21	5,500	5,500	5,582	5,370	0.02	2	500	3M
1394/06/18	5,201	5,200	5,205	5,369	(0.41)	5	11K	56M
1394/06/17	5,586	5,586	5,586	5,391	0.0	1	200	1M
1394/06/16	5,588	5,588	5,588	5,391	0.02	1	500	3M
1394/06/15	5,590	5,590	5,590	5,390	0.02	1	500	3M
1394/06/10	5,640	5,640	5,640	5,389	0.02	1	300	2M
1394/06/09	5,640	5,640	5,640	5,388	0.02	1	500	3M
1394/06/08	5,599	5,599	5,599	5,387	0.04	2	700	4M
1394/06/07	5,640	5,640	5,640	5,385	0.02	1	500	3M
1394/06/04	5,641	5,641	5,641	5,384	0.02	1	500	3M
1394/06/03	5,544	5,544	5,544	5,383	0.17	2	5K	28M
1394/06/02	5,641	5,641	5,641	5,374	0.02	1	500	3M
1394/05/27	5,201	5,201	5,201	5,373	(0.02)	2	318	2M
1394/05/26	5,641	5,641	5,641	5,374	0.0	1	98	553K
1394/05/25	5,201	5,201	5,201	5,374	(0.24)	1	6K	33M
1394/05/24	5,200	5,200	5,200	5,387	(0.02)	1	380	2M
1394/05/21	5,496	5,200	5,497	5,388	0.13	6	7K	38M
1394/05/19	5,497	5,497	5,497	5,381	0.0	1	63	346K
1394/05/18	5,498	5,498	5,498	5,381	0.02	1	500	3M
1394/05/17	5,499	5,499	5,499	5,380	0.02	1	500	3M
1394/05/14	5,272	5,200	5,274	5,379	(0.02)	3	320	2M
1394/05/13	5,500	5,500	5,500	5,380	0.0	1	187	1M
1394/05/12	5,500	5,500	5,500	5,380	0.02	2	840	5M
1394/05/11	5,500	5,200	5,500	5,379	(0.04)	2	2K	11M
1394/05/10	5,639	5,639	5,639	5,381	0.02	1	500	3M
1394/05/07	5,615	5,610	5,615	5,380	0.60	11	11K	64M
1394/05/06	5,500	5,500	5,569	5,348	0.83	13	16K	91M
1394/05/05	5,499	5,351	5,499	5,304	0.82	8	18K	100M
1394/05/04	5,499	5,499	5,499	5,261	0.02	1	500	3M
1394/05/03	5,200	5,200	5,500	5,260	0.0	9	6K	33M
1394/04/31	5,497	5,497	5,497	5,260	0.02	1	500	3M
1394/04/24	5,500	5,500	5,500	5,259	0.02	1	500	3M
1394/04/23	5,200	5,200	5,350	5,258	0.15	6	8K	45M
1394/04/22	5,210	5,200	5,210	5,250	(0.17)	9	15K	78M
1394/04/21	5,350	5,350	5,350	5,259	0.0	1	500	3M
1394/04/20	5,350	5,350	5,350	5,259	0.0	1	500	3M
1394/04/16	5,300	5,200	5,300	5,259	0.0	3	2K	8M
1394/04/14	5,200	5,200	5,200	5,259	(0.02)	1	891	5M
1394/04/13	5,350	5,350	5,350	5,260	0.08	1	4K	21M
1394/04/10	5,200	5,200	5,200	5,256	0.0	1	144	749K
1394/04/09	5,210	5,200	5,210	5,256	(0.1)	3	7K	37M
1394/04/06	5,200	5,200	5,200	5,261	(0.04)	1	3K	16M
1394/04/03	5,200	5,200	5,200	5,263	(0.96)	25	41K	213M
1394/04/02	5,127	5,127	5,209	5,314	(1.52)	9	39K	204M
1394/04/01	5,135	5,135	5,135	5,396	(0.17)	6	3K	16M
1394/03/31	5,230	5,142	5,230	5,405	(0.13)	9	3K	13M
1394/03/30	5,239	5,145	5,239	5,412	(0.06)	2	1K	6M
1394/03/27	5,249	5,153	5,249	5,415	(0.17)	5	3K	18M
1394/03/26	5,162	5,162	5,162	5,424	(0.09)	3	2K	9M
1394/03/25	5,162	5,162	5,162	5,429	(0.04)	2	700	4M
1394/03/24	5,162	5,162	5,162	5,431	(0.02)	1	500	3M
1394/03/20	5,249	5,249	5,249	5,432	(0.02)	1	500	3M
1394/03/18	5,166	5,166	5,166	5,433	(0.07)	3	1K	7M
1394/03/06	5,173	5,173	5,173	5,437	(0.15)	2	3K	14M
1394/03/05	5,176	5,176	5,180	5,445	(0.06)	3	898	5M
1394/02/30	5,254	5,254	5,254	5,448	(0.44)	4	10K	53M
1394/02/29	5,259	5,259	5,259	5,472	(0.11)	3	2K	12M
1394/02/21	5,259	5,259	5,259	5,478	0.0	1	200	1M
1394/02/16	5,266	5,266	5,266	5,478	(0.13)	5	3K	16M
1394/02/08	5,269	5,269	5,269	5,485	(0.05)	2	1K	5M
1394/02/07	5,279	5,279	5,279	5,488	(0.18)	4	4K	22M
1394/02/06	5,310	5,282	5,310	5,498	(0.07)	5	2K	10M
1394/02/05	5,287	5,287	5,287	5,502	(0.09)	3	2K	11M
1394/01/30	5,310	5,302	5,700	5,507	(0.27)	9	6K	34M
1394/01/26	5,360	5,350	5,360	5,522	(0.14)	5	4K	21M
1394/01/25	5,305	5,305	5,738	5,530	0.09	35	56K	309M
1394/01/22	5,400	5,400	5,499	5,525	(0.32)	13	15K	81M
1394/01/19	5,400	5,400	5,520	5,543	(0.05)	6	8K	44M
1394/01/18	5,550	5,525	5,550	5,546	0.0	5	3K	18M
1394/01/17	5,722	5,500	5,722	5,546	0.80	20	30K	172M
1394/01/16	5,639	5,500	5,639	5,502	1.46	24	45K	254M
1394/01/15	5,423	5,423	5,423	5,423	3.99	26	96K	520M
1394/01/11	5,300	5,210	5,418	5,215	0.10	12	7K	37M
1394/01/10	5,398	5,200	5,398	5,210	0.37	7	11K	59M
1394/01/09	5,200	5,200	5,340	5,191	1.09	49	35K	187M
1394/01/08	5,199	5,199	5,200	5,135	1.42	75	52K	272M
1394/01/05	5,199	5,199	5,199	5,063	0.0	1	200	1M
1393/12/27	5,100	5,000	5,240	5,063	0.44	18	35K	178M
1393/12/26	5,001	4,846	5,001	5,041	(0.12)	6	7K	34M
1393/12/25	5,035	5,024	5,190	5,047	0.84	21	31K	161M
1393/12/24	5,000	5,000	5,189	5,005	0.0	26	13K	67M
1393/12/23	4,850	4,850	5,155	5,005	0.93	19	36K	183M
1393/12/20	5,139	4,850	5,139	4,959	0.0	5	6K	27M
1393/12/19	5,152	5,152	5,152	4,959	0.06	1	2K	8M
1393/12/17	5,000	4,798	5,150	4,956	(0.82)	34	65K	323M
1393/12/16	4,857	4,857	4,858	4,997	(1.23)	14	30K	147M
1393/12/13	5,333	5,053	5,466	5,059	(3.88)	60	129K	655M
1393/12/12	5,400	5,184	5,490	5,263	4.92	58	201K	1B
1393/11/29	19,360	18,578	19,750	18,931	(2.18)	89	313K	6B
1393/11/28	20,618	19,042	20,618	19,352	(2.44)	205	59K	1B
1393/11/27	19,830	19,501	20,480	19,835	0.62	32	50K	997M
1393/11/26	19,300	19,300	19,830	19,712	3.36	33	32K	623M
1393/11/25	19,000	19,000	19,100	19,072	0.99	9	37K	714M
1393/11/21	19,090	18,560	19,390	18,885	(1.06)	19	19K	364M
1393/11/20	19,101	19,001	19,390	19,087	(0.89)	14	14K	265M
1393/11/19	19,020	19,020	19,421	19,259	(0.72)	13	13K	242M
1393/11/18	19,240	19,240	19,489	19,398	0.78	4	20K	398M
1393/11/15	19,240	19,240	19,249	19,248	(0.01)	13	13K	255M
1393/11/14	20,000	19,237	20,000	19,249	(3.94)	12	21K	402M
1393/11/13	20,300	20,300	20,300	20,038	0.0	1	51	1M
1393/11/12	20,299	20,299	20,300	20,037	0.07	2	1K	20M
1393/11/11	20,227	20,170	20,228	20,022	2.94	23	14K	274M
1393/11/08	19,003	19,003	19,898	19,450	0.83	20	6K	126M
1393/11/07	19,100	19,002	19,889	19,290	(0.64)	12	9K	170M
1393/11/06	19,501	19,001	19,501	19,414	(0.65)	5	6K	105M
1393/11/05	19,502	19,502	20,600	19,541	(1.72)	6	52K	1B
1393/11/04	19,500	19,302	20,200	19,882	(0.85)	26	11K	226M
1393/11/01	20,052	20,052	20,052	20,052	4.00	81	114K	2B
1393/10/30	19,904	19,904	19,904	19,281	0.74	6	3K	66M
1393/10/29	19,000	19,000	19,790	19,139	(0.59)	6	8K	158M
1393/10/28	19,050	19,000	19,050	19,253	(0.53)	6	5K	98M
1393/10/27	19,000	19,000	20,049	19,355	0.01	6	30K	587M
1393/10/24	19,999	19,999	20,049	19,353	0.39	12	2K	36M
1393/10/23	19,532	19,532	19,532	19,278	2.65	10	12K	231M
1393/10/22	19,477	19,477	19,477	18,781	0.28	2	1K	25M
1393/10/21	19,288	19,288	19,288	18,728	0.98	3	4K	84M
1393/10/20	19,075	19,075	19,075	18,547	1.12	5	5K	96M
1393/10/17	18,890	18,890	18,895	18,342	0.95	8	4K	81M
1393/10/16	18,168	18,168	18,170	18,169	(3.98)	19	42K	771M
1393/10/15	18,701	18,496	18,701	18,922	(1.79)	21	10K	181M
1393/10/14	19,000	18,610	19,000	19,266	(0.61)	7	3K	61M
1393/10/13	19,150	19,000	19,480	19,385	0.67	20	57K	1B
1393/10/10	19,002	19,002	19,499	19,256	(2.29)	18	12K	228M
1393/10/07	19,701	19,680	20,450	19,708	(3.86)	23	25K	495M
1393/10/06	20,500	20,500	20,500	20,500	3.08	1	20K	410M
1393/10/03	19,815	19,807	21,169	19,888	(3.61)	10	19K	380M
1393/10/01	19,875	19,875	21,340	20,632	0.05	12	2K	40M
1393/09/29	19,873	19,873	19,900	20,621	(0.39)	5	2K	35M
1393/09/25	21,579	19,920	21,579	20,701	(0.24)	25	53K	1B
1393/09/24	20,521	20,521	21,376	20,750	(2.93)	39	31K	647M
1393/09/23	21,799	20,497	22,189	21,376	0.12	78	37K	790M
1393/09/19	21,366	21,240	21,366	21,351	3.92	78	86K	2B
1393/09/18	20,839	20,839	20,839	20,545	2.53	10	11K	237M
1393/09/17	19,998	19,998	20,074	20,038	3.81	27	18K	361M
1393/09/16	19,001	19,001	19,340	19,302	(1.62)	8	16K	304M
1393/09/15	19,001	19,001	19,659	19,620	3.19	10	48K	942M
1393/09/12	19,001	19,001	19,006	19,014	(0.05)	8	7K	141M
1393/09/11	19,051	19,001	19,055	19,023	0.01	12	7K	128M
1393/09/10	19,000	19,000	19,999	19,021	(2.33)	28	22K	426M
1393/09/09	19,002	19,000	19,004	19,474	(0.73)	10	4K	79M
1393/09/08	19,800	19,001	19,800	19,617	(0.74)	7	4K	83M
1393/09/05	20,000	19,370	20,150	19,764	1.09	15	10K	190M
1393/09/04	19,770	19,113	20,000	19,550	(0.41)	27	21K	413M
1393/09/03	19,060	19,060	19,768	19,631	3.28	26	38K	749M
1393/09/02	19,000	19,000	19,399	19,008	0.07	47	46K	883M
1393/09/01	19,000	19,000	19,020	18,994	0.18	11	14K	259M
1393/08/28	19,000	19,000	19,001	18,960	2.36	15	16K	312M
1393/08/27	19,000	18,500	19,289	18,522	(2.82)	22	340K	6B
1393/08/26	19,000	19,000	19,001	19,059	(0.27)	15	8K	161M
1393/08/25	19,202	18,500	19,202	19,111	(0.46)	19	8K	159M
1393/08/24	19,200	19,200	19,250	19,200	2.84	23	24K	461M
1393/08/21	18,451	18,434	19,250	18,669	(2.78)	34	37K	694M
1393/08/20	19,212	19,200	19,212	19,202	(2.44)	26	47K	904M
1393/08/19	20,290	19,200	20,290	19,682	(0.3)	14	9K	182M
1393/08/18	19,800	19,741	19,800	19,741	(4.0)	76	32K	627M
1393/08/17	22,029	20,338	22,029	20,563	(2.94)	22	26K	525M
1393/08/14	21,120	21,120	21,400	21,185	0.35	23	8K	166M
1393/08/11	21,148	20,000	21,150	21,111	3.66	28	44K	935M
1393/08/10	19,171	19,171	20,479	20,365	3.42	28	24K	499M
1393/08/07	19,647	19,647	20,430	19,692	(3.78)	52	19K	366M
1393/08/06	21,496	20,238	21,496	20,465	(2.92)	30	15K	310M
1393/08/05	21,390	20,590	21,390	21,081	(1.71)	32	8K	160M
1393/08/04	21,586	19,926	21,586	21,447	3.33	60	53K	1B
1393/08/03	20,833	20,833	20,833	20,756	3.61	12	16K	337M
1393/07/30	20,134	20,134	20,134	20,032	3.47	9	16K	313M
1393/07/29	19,946	19,946	19,946	19,360	0.94	9	4K	85M
1393/07/22	20,000	20,000	20,577	20,029	0.70	44	66K	1B
1393/07/20	19,654	19,654	20,400	19,889	(2.85)	39	81K	2B
1393/07/19	21,483	19,889	21,530	20,472	(1.18)	66	40K	828M
1393/07/16	20,719	20,100	20,719	20,717	3.99	92	156K	3B
1393/07/15	19,923	19,923	19,923	19,923	4.00	44	60K	1B
1393/07/14	19,159	19,150	19,159	19,157	3.98	77	75K	1B
1393/07/12	18,565	18,565	18,565	18,423	3.20	15	14K	267M
1393/07/09	17,200	17,200	17,909	17,851	3.66	53	143K	3B
1393/07/07	17,600	17,020	17,600	17,221	(0.01)	6	891	15M
1393/07/06	17,768	17,600	17,768	17,223	0.08	2	560	10M
1393/07/05	17,599	16,710	17,599	17,210	(1.13)	4	5K	86M
1393/07/02	17,601	17,001	17,601	17,406	2.83	32	18K	309M
1393/07/01	16,972	16,972	17,270	16,927	1.93	17	9K	162M
1393/06/31	16,890	16,890	16,900	16,606	0.43	3	4K	59M
1393/06/30	16,500	16,500	16,997	16,535	0.12	13	11K	176M
1393/06/29	16,501	16,500	17,049	16,515	(0.03)	7	6K	100M
1393/06/26	16,650	16,650	16,651	16,520	0.14	7	3K	44M
1393/06/25	16,650	16,650	16,650	16,497	0.21	2	3K	56M
1393/06/24	16,501	16,500	16,502	16,462	0.02	6	2K	27M
1393/06/23	16,500	16,500	16,501	16,458	0.05	7	3K	52M
1393/06/22	16,500	16,500	16,500	16,449	0.05	11	3K	43M
1393/06/19	17,000	16,500	17,000	16,440	0.49	2	10K	161M
1393/06/18	15,862	15,862	16,850	16,360	(0.98)	18	16K	256M
1393/06/17	15,890	15,890	15,890	16,522	(0.1)	4	447	7M
1393/06/16	16,538	16,538	16,538	16,538	0.0	1	100	2M
1393/06/15	15,999	15,999	17,150	16,538	0.10	19	925	16M
1393/06/12	16,260	16,255	16,260	16,522	(1.1)	3	7K	119M
1393/06/11	16,121	16,121	16,880	16,705	(0.52)	32	14K	233M
1393/06/09	16,747	16,747	16,747	16,792	0.0	1	60	1M
1393/06/05	16,700	16,608	16,700	16,792	(2.94)	20	14K	231M
1393/06/04	16,999	16,820	17,790	17,300	(1.25)	30	19K	325M
1393/06/03	17,498	17,477	17,498	17,519	(0.01)	6	440	8M
1393/06/02	17,250	16,958	17,800	17,520	(0.82)	12	4K	70M
1393/06/01	17,000	17,000	17,893	17,664	2.67	12	12K	217M
1393/05/29	17,251	17,251	17,251	17,205	3.72	31	17K	288M
1393/05/28	16,588	16,588	16,588	16,588	4.00	19	29K	487M
1393/05/27	16,540	16,540	16,543	15,950	0.27	7	1K	20M
1393/05/26	16,199	16,190	16,208	15,907	2.07	19	9K	150M
1393/05/25	15,003	15,060	15,805	15,585	2.55	18	17K	272M
1393/05/22	15,198	15,198	15,200	15,198	0.0	3	620	9M
1393/05/21	15,100	15,100	15,500	15,198	0.24	5	7K	107M
1393/05/20	15,001	15,001	15,300	15,162	0.0	4	186	3M
1393/05/19	15,000	15,000	15,500	15,162	1.04	11	12K	183M
1393/05/15	15,000	15,000	15,000	15,006	0.0	3	1K	17M
1393/05/14	15,000	15,000	15,100	15,006	0.04	3	2K	34M
1393/05/13	15,000	15,000	15,000	15,000	0.0	6	8K	126M
1393/05/12	15,001	15,000	15,001	15,000	(0.01)	7	18K	275M
1393/05/11	15,001	15,001	15,001	15,002	0.0	1	200	3M
1393/05/06	15,000	15,000	15,017	15,002	0.01	3	8K	119M
1393/05/05	15,000	15,000	15,100	15,000	0.0	6	3K	40M
1393/05/04	15,000	15,000	15,000	15,000	0.05	13	29K	437M
1393/05/01	15,000	15,000	15,001	14,992	0.09	8	11K	165M
1393/04/31	15,000	15,000	15,100	14,979	0.08	9	6K	93M
1393/04/30	15,000	14,600	15,000	14,967	(0.22)	3	2K	37M
1393/04/29	15,000	15,000	15,001	15,000	0.0	5	22K	325M
1393/04/25	15,000	15,000	15,000	15,000	0.0	2	11K	158M
1393/04/24	15,000	15,000	15,000	15,000	0.0	2	2K	23M
1393/04/23	15,000	15,000	15,000	15,000	0.0	8	5K	74M
1393/04/22	15,000	15,000	15,001	15,000	0.0	12	7K	107M
1393/04/21	15,001	15,000	15,001	15,000	0.0	5	2K	29M
1393/04/18	15,000	15,000	15,006	15,000	0.0	25	52K	781M
1393/04/17	15,000	15,000	15,006	15,000	0.12	7	49K	742M
1393/04/16	14,999	14,550	15,000	14,982	(0.05)	11	55K	827M
1393/04/15	15,000	14,490	15,000	14,990	0.07	12	53K	802M
1393/04/14	15,300	14,400	15,300	14,979	(0.13)	24	83K	1B
1393/04/11	15,000	15,000	15,000	14,999	0.01	6	6K	93M
1393/04/10	14,394	14,394	15,000	14,998	0.03	9	53K	792M
1393/04/09	15,000	14,500	15,000	14,993	0.23	12	54K	808M
1393/04/08	14,800	14,800	15,000	14,958	(1.11)	14	50K	748M
1393/04/07	15,001	15,000	15,500	15,126	0.44	21	9K	134M
1393/04/04	15,001	15,001	15,480	15,059	0.14	4	5K	72M
1393/04/03	15,000	15,000	15,240	15,038	0.25	10	33K	498M
1393/04/02	15,000	15,000	15,000	15,001	0.0	5	4K	58M
1393/04/01	15,000	15,000	15,240	15,001	0.01	5	5K	71M
1393/03/31	15,000	15,000	15,001	15,000	0.0	9	62K	938M
1393/03/28	15,000	15,000	15,001	15,000	(0.01)	8	19K	288M
1393/03/27	15,000	15,000	15,007	15,002	(0.09)	21	146K	2B
1393/03/26	15,001	15,001	15,385	15,015	0.08	3	1K	16M
1393/03/25	15,000	15,000	15,300	15,003	0.11	29	134K	2B
1393/03/24	15,000	14,394	15,200	14,987	(0.04)	49	215K	3B
1393/03/21	14,500	14,500	15,000	14,993	(0.05)	48	84K	1B
1393/03/20	15,000	15,000	15,000	15,000	0.0	14	101K	2B
1393/03/19	15,001	15,000	15,002	15,000	(0.36)	32	179K	3B
1393/03/07	15,290	15,050	15,290	15,054	0.03	37	38K	571M
1393/03/05	15,038	15,038	15,399	15,050	0.08	14	19K	291M
1393/03/04	15,038	15,038	15,038	15,038	0.0	7	2K	28M
1393/03/03	15,030	15,029	15,400	15,038	0.06	7	22K	325M
1393/02/31	15,028	15,028	15,047	15,029	0.01	30	37K	561M
1393/02/30	15,028	15,028	15,050	15,028	0.0	13	23K	349M
1393/02/29	15,026	15,026	15,120	15,028	0.02	12	6K	93M
1393/02/28	15,100	15,021	15,100	15,025	0.03	16	41K	618M
1393/02/27	15,021	15,021	15,022	15,021	0.0	57	58K	869M
1393/02/24	15,050	15,020	15,050	15,021	0.01	16	25K	368M
1393/02/22	15,370	15,005	15,370	15,020	0.10	8	5K	74M
1393/02/21	15,005	15,005	15,005	15,005	0.0	4	3K	45M
1393/02/20	15,005	15,004	15,350	15,005	0.01	20	37K	559M
1393/02/17	15,003	15,002	15,300	15,004	0.01	5	667	10M
1393/02/16	15,002	15,002	15,002	15,002	0.0	17	29K	431M
1393/02/15	15,190	14,998	15,190	15,002	0.03	24	26K	392M
1393/02/14	14,997	14,997	15,200	14,998	0.01	8	14K	202M
1393/02/13	15,000	14,251	15,000	14,997	1.07	18	51K	766M
1393/02/10	15,670	14,788	15,670	14,838	(3.67)	39	47K	694M
1393/02/09	15,661	15,350	15,661	15,404	2.16	14	12K	189M
1393/02/08	15,950	15,000	15,950	15,078	(2.36)	52	43K	641M
1393/02/07	15,800	15,420	15,800	15,443	(3.85)	33	29K	448M
1393/02/06	16,000	15,230	16,230	16,062	2.72	41	52K	843M
1393/02/03	15,642	15,636	15,642	15,637	(3.99)	36	23K	361M
1393/02/02	16,312	15,662	16,888	16,287	(0.15)	23	60K	974M
1393/02/01	17,582	16,230	17,582	16,312	(3.51)	70	177K	3B
1393/01/31	16,700	16,700	17,377	16,906	1.03	18	7K	127M
1393/01/30	17,711	16,349	17,711	16,734	(1.74)	44	61K	1B
1393/01/27	17,090	16,970	17,091	17,030	3.63	28	48K	825M
1393/01/26	15,900	15,900	16,590	16,434	3.02	57	224K	4B
1393/01/25	15,900	15,215	16,147	15,952	2.74	56	166K	3B
1393/01/24	15,301	15,295	16,450	15,526	(2.55)	50	122K	2B
1393/01/23	15,099	15,099	15,943	15,932	3.93	73	216K	3B
1393/01/20	14,716	14,716	15,662	15,330	1.79	32	46K	706M
1393/01/19	15,555	14,701	15,555	15,060	0.62	31	61K	918M
1393/01/18	14,998	14,668	15,148	14,967	2.04	32	36K	532M
1393/01/17	14,670	14,667	15,278	14,668	(3.99)	23	58K	848M
1393/01/16	15,850	15,209	15,850	15,278	(3.56)	25	26K	402M
1393/01/11	15,799	15,400	15,899	15,842	(0.28)	19	6K	90M
1393/01/10	15,949	15,700	15,949	15,886	2.80	28	34K	536M
1393/01/09	15,234	15,234	15,600	15,454	(2.61)	23	14K	216M
1393/01/06	15,999	15,350	15,999	15,868	(0.3)	17	6K	102M
1393/01/05	16,250	15,502	16,250	15,915	1.65	28	33K	527M
1392/12/28	15,657	15,657	15,657	15,657	4.00	45	93K	1B
1392/12/27	15,099	15,099	15,099	15,055	3.69	17	17K	250M
1392/12/26	14,400	14,380	14,654	14,519	3.04	35	64K	933M
1392/12/25	14,000	13,606	14,443	14,091	0.70	29	15K	213M
1392/12/24	14,435	13,400	14,439	13,993	0.43	13	5K	76M
1392/12/21	14,030	13,650	14,340	13,933	(0.14)	49	33K	461M
1392/12/20	14,640	13,800	14,640	13,953	(2.13)	20	15K	214M
1392/12/19	14,722	14,010	14,722	14,257	0.71	25	9K	125M
1392/12/18	14,380	13,990	14,387	14,156	2.31	39	20K	288M
1392/12/17	13,880	13,600	13,889	13,836	3.60	39	50K	691M
1392/12/14	13,000	12,651	13,553	13,355	2.48	26	41K	550M
1392/12/13	13,310	12,962	13,310	13,032	(3.48)	32	56K	726M
1392/12/12	13,501	13,501	13,506	13,502	(3.92)	13	24K	329M
1392/12/11	15,000	13,907	15,000	14,053	(2.99)	24	17K	238M
1392/12/10	14,978	14,297	14,978	14,486	0.56	31	9K	131M
1392/12/07	14,100	14,100	15,000	14,405	(1.19)	26	11K	161M
1392/12/06	15,003	14,500	15,100	14,579	(3.48)	49	42K	609M
1392/12/05	15,000	15,000	15,400	15,104	0.96	41	50K	752M
1392/12/04	14,753	14,454	15,020	14,960	(0.64)	52	109K	2B
1392/12/03	14,752	14,752	15,639	15,056	(2.02)	49	58K	869M
1392/11/30	14,703	14,703	15,760	15,366	1.23	38	45K	699M
1392/11/29	15,760	15,130	15,760	15,179	(3.69)	38	33K	504M
1392/11/28	15,811	15,494	15,811	15,760	3.66	49	86K	1B
1392/11/27	15,190	15,190	15,207	15,203	3.97	67	133K	2B
1392/11/26	14,690	14,316	15,050	14,623	1.04	38	47K	693M
1392/11/23	14,197	14,196	15,280	14,472	(2.13)	52	115K	2B
1392/11/21	15,503	14,778	15,503	14,787	(3.94)	50	142K	2B
1392/11/20	14,500	14,500	15,557	15,393	2.90	72	75K	1B
1392/11/19	14,980	14,958	15,100	14,959	(3.99)	104	270K	4B
1392/11/16	16,700	15,570	16,700	15,581	(3.93)	117	338K	5B
1392/11/15	16,210	16,150	17,000	16,218	(3.59)	74	102K	2B
1392/11/14	16,821	16,821	17,484	16,822	(3.99)	117	379K	6B
1392/11/13	18,500	17,433	18,500	17,521	(3.51)	40	157K	3B
1392/11/12	17,971	17,971	18,900	18,159	(2.99)	237	381K	7B
1392/11/09	18,019	18,019	18,019	18,719	(0.27)	5	1K	22M
1392/11/08	18,140	18,140	18,140	18,769	(0.67)	8	3K	54M
1392/11/07	18,145	18,145	18,145	18,895	(0.03)	1	150	3M
1392/11/06	18,156	18,156	18,156	18,901	(0.06)	1	250	5M
1392/11/05	18,164	18,164	18,164	18,912	(0.04)	2	200	4M
1392/11/02	18,173	18,173	18,173	18,920	(0.05)	2	236	4M
1392/11/01	18,371	18,371	18,371	18,930	(1.08)	9	5K	88M
1392/10/30	19,136	19,136	19,136	19,136	(4.0)	11	19K	366M
1392/10/28	19,933	19,933	19,933	19,933	(4.0)	19	18K	359M
1392/10/25	21,000	20,692	21,000	20,763	(3.67)	37	20K	413M
1392/10/24	22,900	21,465	22,950	21,554	(3.6)	59	73K	2B
1392/10/23	22,999	22,246	23,010	22,359	(3.51)	145	193K	4B
1392/10/22	24,300	23,112	24,300	23,172	(3.75)	36	78K	2B
1392/10/21	24,176	23,000	24,176	24,075	3.56	238	800K	19B
1392/10/18	23,549	22,784	23,899	23,247	(2.05)	199	387K	9B
1392/10/17	23,927	22,800	23,927	23,733	3.16	268	566K	13B
1392/10/16	22,500	22,500	23,020	23,007	3.94	122	362K	8B
1392/10/15	22,500	21,342	23,000	22,135	(0.43)	255	490K	11B
1392/10/14	22,190	21,111	22,233	22,231	3.99	320	598K	13B
1392/10/11	21,379	21,300	21,379	21,378	3.99	99	261K	6B
1392/10/09	20,557	20,555	20,557	20,557	4.00	101	346K	7B
1392/10/08	19,860	19,161	19,885	19,767	3.38	142	418K	8B
1392/10/07	18,629	18,629	19,310	19,121	2.98	76	182K	3B
1392/10/04	18,700	18,350	18,700	18,568	(1.17)	95	98K	2B
1392/10/03	19,500	18,715	19,500	18,787	(3.63)	114	186K	3B
1392/10/01	19,494	19,494	19,494	19,494	4.00	74	129K	3B
1392/09/30	18,500	18,227	19,500	18,745	(0.63)	156	276K	5B
1392/09/27	19,727	18,223	19,727	18,864	(0.62)	126	103K	2B
1392/09/26	19,006	18,900	19,600	18,982	(3.58)	173	189K	4B
1392/09/25	19,675	19,675	19,990	19,687	(3.94)	82	122K	2B
1392/09/24	20,973	19,611	20,973	20,494	1.62	358	572K	12B
1392/09/23	20,228	19,450	20,228	20,167	3.69	328	1M	27B
1392/09/20	19,450	19,450	19,450	19,450	4.00	8	53K	1B
1392/09/19	18,702	18,702	18,702	18,702	4.00	32	312K	6B
1392/09/18	17,983	17,983	17,983	17,983	4.00	41	261K	5B
1392/09/17	16,050	16,050	17,295	17,292	3.98	196	1M	20B
1392/09/16	16,576	16,576	16,900	16,630	(3.68)	55	84K	1B
1392/09/13	17,390	16,489	17,850	17,266	0.52	99	304K	5B
1392/09/12	17,176	17,176	17,176	17,176	4.00	24	102K	2B
1392/09/11	16,516	16,516	16,516	16,516	4.00	21	100K	2B
1392/09/10	15,881	15,881	15,881	15,881	3.99	9	100K	2B
1392/09/09	15,271	15,271	15,271	15,271	4.00	14	100K	2B
1392/09/06	14,684	14,684	14,684	14,684	3.99	21	200K	3B
1392/09/05	13,500	13,251	14,182	14,120	3.54	27	133K	2B
1392/09/04	13,700	13,500	13,999	13,637	0.01	11	8K	115M
1392/09/03	13,276	13,271	14,000	13,635	(1.19)	24	42K	577M
1392/09/02	14,095	13,523	14,339	13,799	(1.91)	22	36K	494M
1392/08/29	14,388	13,761	14,499	14,068	0.50	52	68K	960M
1392/08/28	14,003	13,551	14,007	13,998	3.93	115	444K	6B
1392/08/27	13,380	13,380	13,799	13,469	1.51	17	11K	154M
1392/08/26	13,450	13,000	13,523	13,269	2.05	50	67K	891M
1392/08/25	13,005	13,000	13,499	13,003	(0.01)	13	20K	260M
1392/08/21	13,000	13,000	13,499	13,004	(0.02)	31	44K	567M
1392/08/20	13,001	13,000	13,440	13,006	(0.18)	16	18K	240M
1392/08/19	13,600	13,000	13,600	13,030	(2.64)	19	23K	305M
1392/08/18	13,724	13,490	13,724	13,383	1.41	10	7K	95M
1392/08/15	13,530	13,000	13,530	13,197	1.40	53	55K	720M
1392/08/14	13,110	13,000	13,110	13,015	(2.49)	28	33K	423M
1392/08/13	13,342	13,342	13,342	13,348	(3.95)	15	18K	236M
1392/08/12	14,000	13,440	14,000	13,897	(2.52)	12	8K	111M
1392/07/27	14,000	14,000	14,358	14,256	3.26	72	94K	1B
1392/07/23	13,949	13,500	13,949	13,806	2.10	32	39K	545M
1392/07/22	13,501	13,300	13,501	13,522	(0.63)	15	10K	128M
1392/07/21	14,002	13,011	14,002	13,608	1.07	18	17K	231M
1392/07/20	13,400	13,400	13,565	13,464	3.22	17	15K	197M
1392/07/17	13,208	13,000	13,340	13,044	(2.33)	46	43K	566M
1392/07/16	13,300	13,267	13,400	13,355	(3.36)	37	30K	400M
1392/07/15	13,630	13,301	13,630	13,819	(0.2)	2	1K	13M
1392/07/14	13,631	13,630	13,995	13,846	(2.45)	15	13K	177M
1392/07/13	14,400	13,920	14,400	14,194	2.06	22	16K	226M
1392/07/10	14,000	13,500	14,000	13,907	3.18	32	45K	620M
1392/07/09	13,989	13,456	13,989	13,479	0.21	12	6K	78M
1392/07/08	13,149	13,149	13,149	13,451	(0.07)	1	600	8M
1392/07/07	13,070	13,050	13,070	13,461	(0.38)	2	2K	26M
1392/07/06	13,520	13,101	13,522	13,512	3.92	18	21K	286M
1392/07/03	13,000	13,000	13,005	13,002	(1.62)	14	25K	328M
1392/07/02	13,001	13,000	13,001	13,216	(0.59)	4	5K	62M
1392/07/01	13,500	13,050	13,802	13,294	0.17	6	1K	19M
1392/06/31	13,870	13,000	13,900	13,272	(0.76)	13	6K	78M
1392/06/30	13,500	13,500	13,890	13,374	0.11	3	1K	20M
1392/06/27	13,050	13,047	13,524	13,359	(1.69)	8	9K	113M
1392/06/26	13,950	13,250	13,998	13,588	(1.29)	4	9K	115M
1392/06/25	14,000	13,899	14,000	13,766	0.50	5	4K	62M
1392/06/24	14,177	14,000	14,177	13,697	0.38	5	2K	30M
1392/06/23	14,023	14,000	14,023	13,645	1.19	13	5K	76M
1392/06/20	13,750	13,750	13,750	13,484	1.98	11	9K	122M
1392/06/19	13,504	13,504	13,560	13,222	1.40	9	6K	85M
1392/06/18	13,000	13,000	13,504	13,039	0.42	3	5K	63M
1392/06/17	13,269	12,751	13,269	12,985	1.77	18	26K	343M
1392/06/16	12,800	12,500	13,000	12,759	0.35	7	4K	52M
1392/06/13	12,700	12,700	12,702	12,714	(3.56)	8	17K	222M
1392/06/12	14,000	13,137	14,000	13,183	(3.65)	23	58K	768M
1392/06/10	13,279	13,279	14,200	13,683	(1.08)	31	77K	1B
1392/06/09	14,000	13,530	14,000	13,832	(1.85)	38	29K	401M
1392/06/06	14,660	13,537	14,660	14,092	(0.06)	86	119K	2B
1392/06/05	14,101	14,100	14,101	14,101	4.00	56	131K	2B
1392/06/04	13,000	13,000	13,604	13,559	3.65	61	81K	1B
1392/06/03	12,700	12,700	13,500	13,081	0.67	21	21K	280M
1392/06/02	12,550	12,550	13,001	12,994	3.94	55	88K	1B
1392/05/30	12,500	12,500	12,510	12,501	(2.08)	14	30K	370M
1392/05/29	12,487	12,487	12,510	12,766	(1.85)	9	8K	105M
1392/05/28	12,752	12,752	12,869	13,007	(2.08)	19	9K	119M
1392/05/27	12,858	12,857	12,858	13,283	(0.81)	6	4K	47M
1392/05/26	13,892	12,824	13,892	13,392	0.25	42	22K	295M
1392/05/23	13,300	13,299	13,364	13,358	3.95	39	20K	273M
1392/05/22	12,871	12,871	12,871	12,850	3.83	29	17K	221M
1392/05/21	12,020	12,020	12,656	12,376	1.69	24	10K	128M
1392/05/20	12,071	12,038	12,300	12,170	(2.94)	33	17K	210M
1392/05/16	12,460	12,252	12,460	12,539	(1.75)	16	8K	98M
1392/05/15	13,000	12,460	13,000	12,762	(1.67)	21	8K	101M
1392/05/14	13,001	12,700	13,001	12,979	3.82	40	28K	367M
1392/05/13	12,993	12,993	12,993	12,501	0.06	2	250	3M
1392/05/12	12,774	12,774	12,774	12,494	1.72	9	8K	98M
1392/05/09	12,598	12,598	12,598	12,283	1.40	7	6K	79M
1392/05/07	12,169	12,000	12,304	12,114	2.39	24	18K	212M
1392/05/06	11,750	11,750	12,233	11,831	(3.33)	37	91K	1B
1392/05/05	12,233	12,233	12,233	12,239	(3.95)	5	18K	217M
1392/05/02	12,742	12,742	12,742	12,742	(3.99)	10	19K	243M
1392/05/01	12,850	12,850	12,850	13,272	(0.84)	2	4K	49M
1392/04/31	12,918	12,918	12,918	13,385	(0.53)	18	2K	30M
1392/04/30	13,177	13,176	13,177	13,456	(1.95)	24	9K	116M
1392/04/29	13,940	13,031	13,940	13,724	1.11	38	39K	529M
1392/04/26	13,385	13,385	13,940	13,573	(2.65)	49	63K	853M
1392/04/25	13,868	13,868	13,992	13,942	(3.48)	20	16K	223M
1392/04/24	14,298	13,992	14,570	14,445	(0.89)	20	6K	91M
1392/04/23	14,900	14,288	14,900	14,575	(2.07)	22	11K	159M
1392/04/22	15,058	13,900	15,058	14,883	2.79	46	104K	2B
1392/04/19	14,690	14,690	14,699	14,479	2.44	9	11K	161M
1392/04/18	14,134	14,134	14,134	14,134	4.00	21	18K	253M
1392/04/17	13,699	12,730	13,790	13,591	2.50	50	41K	551M
1392/04/16	13,262	12,600	13,262	13,260	3.98	52	34K	445M
1392/04/15	12,900	12,900	12,938	12,752	2.50	18	11K	147M
1392/04/12	12,499	12,308	12,499	12,441	3.03	44	26K	322M
1392/04/11	12,440	11,950	12,450	12,075	(0.51)	49	35K	422M
1392/04/10	12,999	12,008	12,999	12,137	(2.97)	110	57K	693M
1392/04/09	12,508	12,508	12,508	12,508	4.00	34	72K	898M
1392/04/08	12,027	12,027	12,027	12,027	3.99	7	18K	216M
1392/04/05	11,565	11,565	11,565	11,565	3.99	5	18K	207M
1392/04/04	11,300	11,000	11,442	11,121	1.08	28	28K	307M
1392/04/02	11,001	11,000	11,300	11,002	0.02	25	65K	712M
1392/04/01	11,000	11,000	11,200	11,000	(1.52)	35	70K	772M
1392/03/29	11,449	11,000	11,449	11,170	(0.72)	46	54K	605M
1392/03/28	11,100	11,000	11,448	11,251	2.21	36	50K	561M
1392/03/27	11,000	11,000	11,194	11,008	(0.04)	57	94K	1B
1392/03/26	11,448	10,700	11,448	11,012	(0.99)	26	76K	838M
1392/03/25	11,579	11,000	11,579	11,122	(0.91)	62	48K	537M
1392/03/22	11,607	11,000	11,607	11,224	0.38	141	297K	3B
1392/03/21	11,000	10,780	11,440	11,182	119.94	76	179K	2B
1392/02/31	5,240	5,240	5,240	5,084	0.89	3	4K	21M
1392/02/30	5,194	5,194	5,194	5,039	0.88	3	4K	21M
1392/02/29	5,149	5,149	5,149	4,995	0.89	1	4K	21M
1392/02/28	5,097	5,097	5,097	4,951	1.02	2	5K	23M
1392/02/25	5,052	5,052	5,052	4,901	0.89	1	4K	20M
1392/02/24	4,996	4,996	4,996	4,858	1.12	1	5K	25M
1392/02/23	4,620	4,620	4,804	4,804	12.30	3	4K	19M
1392/02/22	4,390	4,390	4,390	4,278	1.33	2	6K	26M
1392/02/21	4,333	4,333	4,333	4,222	1.32	4	6K	26M
1392/02/18	4,284	4,284	4,284	4,167	1.14	2	5K	22M
1392/02/17	4,228	4,228	4,228	4,120	1.33	1	6K	25M
1392/02/16	4,219	4,219	4,219	4,066	0.22	1	1K	4M
1392/02/15	4,160	4,160	4,160	4,057	1.43	5	6K	27M
1391/10/30	4,001	4,000	4,001	4,000	(0.02)	6	28K	112M
1391/10/27	4,080	4,080	4,080	4,001	0.0	1	1	4K
1391/10/26	4,000	4,000	4,000	4,001	0.0	1	3K	12M
1391/10/25	4,001	4,000	4,002	4,001	0.03	14	39K	157M
1391/10/24	4,001	4,001	4,001	4,000	0.0	2	3K	12M
1391/10/20	4,010	4,000	4,049	4,000	0.0	10	32K	126M
1391/10/19	4,000	4,000	4,077	4,000	(0.2)	4	25K	100M
1391/10/18	4,030	4,000	4,030	4,008	(0.02)	6	7K	29M
1391/10/17	4,000	4,000	4,070	4,009	(0.2)	7	9K	34M
1391/10/13	4,001	4,000	4,050	4,017	(0.94)	11	12K	50M
1391/10/12	4,000	4,000	4,080	4,055	(0.07)	3	825	3M
1391/10/10	4,080	4,012	4,090	4,058	0.10	8	7K	30M
1391/10/09	4,200	4,150	4,200	4,054	0.12	3	750	3M
1391/10/06	4,080	4,010	4,148	4,049	1.00	21	55K	222M
1391/10/05	4,000	4,000	4,005	4,009	(0.94)	4	16K	64M
1391/10/04	4,020	4,020	4,120	4,047	(3.34)	15	28K	114M
1391/10/03	4,315	4,020	4,315	4,187	0.87	5	6K	24M
1391/10/02	4,080	4,080	4,162	4,151	3.72	14	44K	181M
1391/09/29	4,000	4,000	4,003	4,002	(0.02)	4	9K	36M
1391/09/28	4,001	4,000	4,050	4,003	(0.3)	8	15K	58M
1391/09/27	4,000	4,000	4,090	4,015	0.35	31	75K	300M
1391/09/26	4,000	4,000	4,020	4,001	(0.2)	19	37K	149M
1391/09/25	4,060	4,000	4,060	4,009	0.20	7	4K	16M
1391/09/22	4,000	4,000	4,080	4,001	(0.12)	16	19K	76M
1391/09/21	4,011	4,000	4,140	4,006	(0.02)	24	81K	326M
1391/09/20	4,020	4,000	4,020	4,007	(0.02)	19	35K	142M
1391/09/19	4,000	4,000	4,004	4,008	(0.47)	6	13K	50M
1391/09/18	4,300	3,995	4,300	4,027	(3.22)	45	120K	482M
1391/09/15	4,161	4,161	4,161	4,161	4.00	19	88K	366M
1391/09/14	4,152	4,000	4,152	4,001	(3.87)	30	35K	140M
1391/09/13	4,300	4,152	4,335	4,162	(3.77)	21	20K	85M
1391/09/12	4,320	4,153	4,360	4,325	3.10	25	49K	210M
1391/09/11	4,124	4,124	4,280	4,195	(2.33)	77	281K	1B
1391/09/08	4,320	4,280	4,320	4,295	(0.19)	7	18K	77M
1391/09/07	4,309	4,260	4,330	4,303	2.33	19	24K	105M
1391/09/06	4,199	4,199	4,280	4,205	0.96	27	98K	414M
1391/09/01	4,005	4,005	4,171	4,165	3.84	36	85K	354M
1391/08/30	4,190	4,008	4,190	4,011	(3.91)	23	37K	149M
1391/08/29	4,293	3,963	4,293	4,174	1.11	87	312K	1B
1391/08/28	4,128	4,128	4,128	4,128	3.98	27	176K	726M
1391/08/27	3,992	3,992	3,992	3,970	3.41	5	15K	61M
1391/08/24	3,839	3,830	3,839	3,839	3.98	38	123K	473M
1391/08/23	3,693	3,622	3,693	3,692	3.97	46	113K	417M
1391/08/22	3,551	3,551	3,551	3,551	3.98	9	37K	133M
1391/08/21	3,416	3,416	3,416	3,415	3.96	7	18K	61M
1391/08/20	3,208	3,208	3,351	3,285	1.92	48	225K	739M
1391/08/17	3,208	3,208	3,208	3,223	(3.53)	6	16K	51M
1391/08/16	3,217	3,217	3,217	3,341	(0.3)	1	1K	4M
1391/08/14	3,448	3,201	3,448	3,351	1.06	32	85K	285M
1391/08/10	3,316	3,316	3,316	3,316	3.98	18	79K	261M
1391/08/09	3,189	3,189	3,189	3,189	3.98	30	119K	379M
1391/08/08	3,000	3,000	3,087	3,067	3.30	17	51K	158M
1391/08/07	2,920	2,920	3,020	2,969	(1.75)	24	75K	224M
1391/08/06	3,079	3,020	3,079	3,022	(3.91)	27	146K	440M
1391/08/03	3,180	2,974	3,180	3,145	2.84	45	175K	551M
1391/08/02	3,058	3,058	3,058	3,058	(3.99)	36	227K	694M
1391/08/01	3,238	3,109	3,238	3,185	(4.47)	8	32K	104M
1391/07/25	3,343	3,215	3,343	3,334	3.70	140	691K	2B
1391/07/24	3,215	3,215	3,215	3,215	3.98	100	762K	2B
1391/07/23	3,092	3,092	3,092	3,092	3.97	8	61K	190M
1391/07/22	2,974	2,974	2,974	2,974	3.99	10	41K	123M
1391/07/19	2,860	2,860	2,860	2,860	(3.99)	17	39K	112M
1391/07/18	2,974	2,974	3,000	2,979	(3.81)	14	37K	111M
1391/07/16	3,096	3,096	3,117	3,097	(0.03)	7	11K	34M
1391/07/15	3,097	3,097	3,097	3,098	0.0	3	4K	11M
1391/07/12	3,097	3,097	3,101	3,098	0.03	6	22K	67M
1391/07/10	3,097	3,097	3,097	3,097	(4.0)	9	39K	122M
1391/07/09	3,144	3,144	3,274	3,226	(1.47)	6	8K	25M
1391/07/08	3,274	3,274	3,274	3,274	3.97	16	89K	290M
1391/07/05	3,148	3,148	3,149	3,149	4.00	13	35K	109M
1391/07/04	3,029	3,023	3,029	3,028	3.95	19	61K	184M
1391/07/03	2,910	2,909	2,920	2,913	2.72	10	19K	54M
1391/07/01	2,850	2,850	2,913	2,836	1.18	4	6K	17M
1391/06/29	2,900	2,900	2,900	2,803	0.07	1	300	870K
1391/06/27	2,800	2,800	2,802	2,801	3.93	6	20K	56M
1391/06/25	2,800	2,800	2,800	2,695	0.07	1	355	994K
1391/06/21	2,693	2,693	2,693	2,693	3.98	29	97K	262M
1391/06/20	2,590	2,590	2,590	2,590	3.97	3	24K	62M
1391/06/19	2,491	2,491	2,491	2,491	3.96	2	25K	62M
1391/06/18	2,396	2,396	2,396	2,396	3.99	6	30K	72M
1391/06/15	2,300	2,300	2,314	2,304	3.55	7	70K	161M
1391/06/05	2,129	2,129	2,250	2,225	0.36	2	5K	12M
1391/05/25	2,127	2,127	2,303	2,217	0.09	5	18K	39M
1391/05/24	2,151	2,151	2,151	2,215	(1.12)	3	5K	11M
1391/05/17	2,203	2,201	2,203	2,240	(2.14)	3	10K	22M
1391/05/16	2,290	2,290	2,290	2,289	0.04	1	5K	11M
1391/05/11	2,203	2,203	2,300	2,288	(0.13)	2	1K	3M
1391/05/10	2,300	2,300	2,300	2,291	0.0	1	560	1M
1391/05/09	2,291	2,291	2,291	2,291	0.0	1	230	527K
1391/05/08	2,313	2,313	2,313	2,291	0.0	1	10	23K
1391/05/07	2,201	2,201	2,201	2,291	(0.04)	1	256	563K
1391/05/02	2,205	2,205	2,205	2,292	(0.17)	1	800	2M
1391/04/27	2,224	2,224	2,310	2,296	(0.86)	10	33K	76M
1391/04/20	2,366	2,366	2,366	2,316	1.80	2	8K	19M
1391/04/19	2,276	2,276	2,280	2,275	0.0	2	7K	15M
1391/04/18	2,341	2,341	2,341	2,275	0.98	2	4K	10M
1391/04/14	2,161	2,161	2,299	2,253	0.09	6	16K	37M
1391/04/10	2,329	2,329	2,329	2,251	0.09	1	448	1M
1391/03/28	2,250	2,250	2,250	2,249	0.04	4	13K	29M
1391/03/27	2,250	2,250	2,250	2,248	0.0	1	2K	4M
1391/03/17	2,250	2,250	2,250	2,248	0.0	1	850	2M
1391/03/16	2,246	2,246	2,252	2,248	(3.89)	12	33K	74M
1391/03/09	2,251	2,251	2,251	2,339	(0.21)	1	1K	2M
1391/03/08	2,262	2,262	2,262	2,344	(0.51)	3	2K	5M
1391/03/07	2,300	2,300	2,300	2,356	(0.13)	1	1K	2M
1391/03/06	2,266	2,266	2,354	2,359	(0.04)	3	1K	3M
1391/02/25	2,292	2,292	2,292	2,360	(1.13)	3	5K	11M
1391/02/24	2,318	2,318	2,318	2,387	(1.12)	1	5K	12M
1391/02/20	2,500	2,316	2,500	2,414	0.08	3	1K	3M
1391/02/19	2,505	2,505	2,505	2,412	0.12	1	500	1M
1391/02/17	2,460	2,460	2,466	2,409	1.56	4	7K	18M
1391/02/16	2,439	2,439	2,439	2,372	1.11	2	5K	12M
1391/02/13	2,434	2,434	2,434	2,346	0.21	1	1K	2M
1391/02/12	2,384	2,384	2,384	2,341	2.09	3	10K	23M
1391/02/10	2,384	2,384	2,384	2,293	0.0	1	45	107K
1391/02/09	2,372	2,372	2,372	2,293	0.53	3	2K	5M
1391/02/05	2,350	2,350	2,350	2,281	0.88	6	4K	9M
1391/02/04	2,250	2,250	2,281	2,261	3.05	8	20K	45M
1391/02/02	2,250	2,250	2,250	2,194	0.32	1	2K	4M
1391/01/30	2,187	2,187	2,187	2,187	0.0	5	23K	51M
1391/01/29	2,186	2,186	2,199	2,187	0.05	2	3K	7M
1391/01/28	2,186	2,186	2,186	2,186	0.0	6	20K	44M
1391/01/27	2,180	2,180	2,182	2,186	(0.09)	5	5K	11M
1391/01/26	2,180	2,080	2,231	2,188	1.02	12	24K	53M
1391/01/23	2,170	2,170	2,170	2,166	0.09	3	6K	12M
1391/01/22	2,171	2,171	2,181	2,164	0.14	3	3K	6M
1391/01/21	2,180	2,160	2,180	2,161	1.55	7	15K	33M
1391/01/20	2,119	2,119	2,200	2,128	(2.16)	9	18K	37M
1391/01/19	2,176	2,111	2,176	2,175	(0.05)	3	5K	11M
1391/01/16	2,230	2,150	2,230	2,176	(2.16)	14	39K	84M
1391/01/15	2,240	2,235	2,240	2,224	0.14	5	3K	7M
1391/01/14	2,220	2,220	2,221	2,221	0.0	2	5K	11M
1391/01/09	2,239	2,180	2,239	2,221	2.26	2	15K	32M
1391/01/08	2,180	2,180	2,180	2,172	0.46	1	10K	22M
1391/01/07	2,199	2,121	2,199	2,162	(0.32)	6	17K	37M
1391/01/06	2,250	2,250	2,250	2,169	0.23	1	1K	2M
1391/01/05	2,245	2,245	2,245	2,164	0.23	2	1K	2M
1390/12/28	2,022	2,022	2,185	2,159	2.76	16	39K	84M
1390/12/27	2,101	2,101	2,101	2,101	(3.98)	28	206K	433M
1390/12/24	2,131	2,131	2,131	2,188	(1.4)	2	6K	14M
1390/12/23	2,155	2,155	2,155	2,219	(1.11)	3	5K	11M
1390/12/22	2,179	2,179	2,179	2,244	(1.1)	2	5K	11M
1390/12/21	2,182	2,182	2,182	2,269	(0.13)	1	500	1M
1390/12/20	2,210	2,210	2,210	2,272	(1.3)	2	6K	13M
1390/12/17	2,302	2,302	2,311	2,302	(3.96)	14	66K	152M
1390/12/14	2,460	2,328	2,460	2,397	(1.11)	4	6K	15M
1390/12/13	2,500	2,500	2,500	2,424	0.41	2	2K	5M
1390/12/10	2,420	2,356	2,544	2,414	(1.59)	5	12K	28M
1390/12/09	2,422	2,421	2,547	2,453	(2.7)	9	21K	51M
1390/12/08	2,570	2,474	2,570	2,521	1.90	22	48K	121M
1390/12/07	2,474	2,474	2,474	2,474	3.99	44	393K	971M
1390/12/06	2,379	2,379	2,379	2,379	3.98	3	18K	43M
1390/12/03	2,353	2,353	2,353	2,288	1.10	1	5K	12M
1390/12/02	2,327	2,327	2,327	2,263	1.12	1	5K	12M
1390/12/01	2,301	2,301	2,301	2,238	1.13	1	5K	12M
1390/11/30	2,276	2,276	2,276	2,213	1.10	1	5K	11M
1390/11/29	2,227	2,227	2,227	2,189	2.19	1	10K	22M
1390/11/26	2,203	2,203	2,203	2,142	1.09	1	5K	11M
1390/11/25	2,179	2,179	2,179	2,119	1.10	1	5K	11M
1390/11/24	2,155	2,155	2,155	2,096	1.11	2	5K	11M
1390/11/23	2,132	2,132	2,132	2,073	1.12	1	5K	11M
1390/11/19	2,108	2,108	2,108	2,050	1.13	2	5K	11M
1390/11/18	2,085	2,085	2,085	2,027	1.10	2	5K	10M
1390/11/17	2,015	2,015	2,015	2,005	3.46	7	16K	31M
1390/11/16	1,901	1,901	1,950	1,938	6.25	5	14K	26M
1390/10/28	1,830	1,823	1,830	1,824	0.11	5	6K	11M
1390/10/27	1,780	1,780	1,780	1,822	(0.11)	1	1K	2M
1390/10/26	1,875	1,875	1,875	1,824	1.16	1	5K	10M
1390/10/20	1,803	1,803	1,803	1,803	0.0	1	192	346K
1390/10/18	1,875	1,875	1,875	1,803	0.0	1	100	188K
1390/10/13	1,750	1,745	1,750	1,803	(0.77)	2	3K	6M
1390/10/12	1,780	1,780	1,780	1,817	(2.0)	5	9K	16M
1390/10/11	1,800	1,800	1,800	1,854	(1.12)	2	5K	9M
1390/10/07	1,862	1,862	1,862	1,875	(3.3)	4	15K	28M
1390/10/05	2,008	2,008	2,008	1,939	0.26	1	1K	2M
1390/09/30	1,920	1,920	1,920	1,934	(0.1)	1	2K	4M
1390/09/29	1,946	1,945	1,946	1,936	3.42	8	16K	30M
1390/09/28	1,876	1,876	1,876	1,872	3.77	2	17K	32M
1390/09/27	1,800	1,800	1,820	1,804	3.09	4	15K	28M
1390/09/26	1,680	1,680	1,796	1,750	1.33	4	25K	44M
1390/09/23	1,667	1,667	1,667	1,727	(0.52)	3	2K	4M
1390/09/22	1,693	1,693	1,693	1,736	(1.53)	3	7K	12M
1390/09/21	1,753	1,752	1,753	1,763	(2.22)	7	14K	25M
1390/09/20	1,753	1,753	1,753	1,803	(1.1)	1	5K	9M
1390/09/16	1,896	1,752	1,896	1,823	(0.05)	4	18K	32M
1390/09/13	1,824	1,824	1,824	1,824	3.99	10	30K	55M
1390/09/12	1,754	1,754	1,754	1,754	3.97	22	19K	32M
1390/09/09	1,711	1,690	1,711	1,687	2.49	4	13K	22M
1390/09/08	1,675	1,675	1,675	1,646	2.17	3	10K	17M
1390/09/07	1,550	1,542	1,670	1,611	0.31	6	9K	15M
1390/09/06	1,633	1,633	1,633	1,606	2.23	1	10K	16M
1390/09/05	1,616	1,616	1,616	1,571	1.09	2	5K	8M
1390/09/02	1,600	1,600	1,600	1,554	0.52	3	3K	4M
1390/09/01	1,540	1,540	1,577	1,546	1.91	8	51K	78M
1390/08/30	1,517	1,517	1,517	1,517	3.98	6	18K	27M
1390/08/29	1,503	1,503	1,503	1,459	0.90	7	4K	6M
1390/08/28	1,464	1,464	1,464	1,446	2.70	6	12K	18M
1390/08/25	1,458	1,458	1,458	1,408	0.43	4	2K	3M
1390/08/23	1,400	1,400	1,456	1,402	(11.88)	3	1K	2M
1390/03/03	1,528	1,528	1,528	1,591	0.0	1	10	15K
1390/01/16	1,590	1,590	1,590	1,591	0.0	1	59	94K
1389/12/22	1,570	1,570	1,570	1,591	(0.06)	1	1K	2M
1389/12/17	1,533	1,533	1,594	1,592	3.85	10	192K	306M
1389/12/09	1,486	1,486	1,486	1,533	(0.33)	8	2K	2M
1389/12/08	1,486	1,486	1,486	1,538	(0.26)	1	1K	2M
1389/12/07	1,486	1,486	1,486	1,542	(0.32)	1	1K	2M
1389/12/03	1,520	1,520	1,520	1,547	(2.09)	1	10K	15M
1389/11/23	1,520	1,520	1,520	1,580	(0.19)	1	990	2M
1389/11/19	1,591	1,590	1,591	1,583	0.0	2	1K	2M
1389/11/16	1,633	1,633	1,633	1,583	0.76	4	4K	6M
1389/11/11	1,609	1,590	1,609	1,571	1.49	2	9K	14M
1389/11/10	1,590	1,590	1,601	1,548	0.52	2	2K	4M
1389/11/09	1,590	1,590	1,590	1,540	0.72	3	3K	5M
1389/11/04	1,574	1,574	1,574	1,529	0.99	2	4K	7M
1389/11/03	1,539	1,539	1,539	1,514	2.23	2	10K	16M
1389/11/02	1,468	1,468	1,468	1,481	(0.07)	1	900	1M
1389/10/29	1,535	1,468	1,535	1,482	0.41	2	4K	6M
1389/10/26	1,512	1,512	1,512	1,476	1.51	3	7K	10M
1389/10/25	1,468	1,468	1,468	1,454	0.14	1	2K	3M
1389/10/22	1,468	1,468	1,468	1,452	0.0	1	448	658K
1389/10/21	1,468	1,468	1,468	1,452	2.18	1	12K	18M
1389/10/18	1,468	1,468	1,468	1,421	0.64	1	3K	4M
1389/10/15	1,462	1,462	1,462	1,412	0.43	2	2K	3M
1389/10/14	1,446	1,446	1,446	1,406	1.08	3	5K	7M
1389/10/13	1,441	1,441	1,441	1,391	0.36	3	2K	2M
1389/10/06	1,441	1,441	1,441	1,386	0.0	1	1	1K
1389/10/05	1,434	1,434	1,434	1,386	0.51	1	2K	3M
1389/10/04	1,380	1,380	1,380	1,379	0.07	1	6K	8M
1389/10/01	1,373	1,373	1,415	1,378	0.36	2	7K	10M
1389/09/30	1,338	1,338	1,338	1,373	(1.44)	1	7K	9M
1389/09/29	1,392	1,392	1,396	1,393	(3.93)	11	117K	163M
1389/09/27	1,450	1,450	1,450	1,450	(3.97)	12	43K	62M
1389/09/23	1,470	1,470	1,470	1,510	(0.72)	1	4K	6M
1389/09/21	1,500	1,493	1,550	1,521	2.01	25	146K	222M
1389/09/20	1,492	1,490	1,492	1,491	3.90	28	295K	440M
1389/09/17	1,489	1,489	1,489	1,435	0.21	1	1K	1M
1389/09/16	1,456	1,456	1,456	1,432	2.29	2	10K	15M
1389/09/15	1,433	1,433	1,433	1,400	1.60	3	7K	10M
1389/09/14	1,378	1,378	1,378	1,378	4.00	17	179K	247M
1389/09/13	1,362	1,362	1,362	1,325	1.15	1	5K	7M
1389/09/10	1,359	1,359	1,359	1,310	0.23	1	1K	1M
1389/09/09	1,335	1,335	1,335	1,307	1.79	1	8K	11M
1389/09/08	1,332	1,332	1,332	1,284	0.23	1	1K	1M
1389/09/03	1,329	1,329	1,329	1,281	0.23	1	1K	1M
1389/09/01	1,316	1,316	1,316	1,278	0.95	2	4K	6M
1389/08/30	1,285	1,285	1,285	1,266	2.43	2	11K	14M
1389/08/29	1,258	1,258	1,258	1,236	2.15	5	10K	12M
1389/08/25	1,210	1,210	1,210	1,210	3.95	2	23K	27M
1389/08/24	1,164	1,164	1,164	1,164	3.93	3	52K	60M
1389/08/23	1,139	1,139	1,139	1,120	2.19	1	10K	11M
1389/08/22	1,137	1,137	1,137	1,096	0.18	1	995	1M
1389/08/19	1,137	1,137	1,137	1,094	0.0	1	120	136K
1389/08/12	1,135	1,135	1,135	1,094	0.18	1	1K	1M
1389/08/11	1,130	1,130	1,130	1,092	0.46	2	2K	2M
1389/08/10	1,119	1,119	1,119	1,087	1.02	1	4K	5M
1389/08/08	1,116	1,116	1,116	1,076	0.19	1	1K	1M
1389/08/05	1,114	1,114	1,114	1,074	0.19	1	1K	1M
1389/08/03	1,072	1,072	1,072	1,072	3.98	9	20K	22M
1389/08/02	1,033	1,033	1,033	1,031	3.72	1	17K	18M
1389/08/01	1,032	1,032	1,032	994	0.10	2	280	289K
1389/07/28	960	960	998	993	7.47	14	50K	50M
1389/07/10	924	924	924	924	3.94	4	33K	31M
1389/07/04	918	918	918	889	0.68	1	3K	3M
1389/06/30	918	918	918	883	0.0	1	140	129K
1389/06/29	916	916	916	883	0.23	1	995	911K
1389/06/21	900	900	900	881	1.73	1	8K	7M
1389/06/13	881	881	881	866	2.12	2	10K	9M
1389/05/30	873	873	873	848	0.95	2	4K	4M
1389/05/25	873	873	873	840	0.0	1	50	44K
1389/05/23	864	864	864	840	1.08	1	5K	4M
1389/05/16	849	849	849	831	1.71	8	8K	7M
1389/04/30	817	817	817	817	3.94	2	35K	28M
1389/04/22	816	816	816	786	0.13	1	666	543K
1389/04/21	816	816	816	785	0.0	1	164	134K
1389/04/07	785	785	785	785	3.97	1	1	785
1389/04/06	755	755	755	755	3.42	4	2K	2M
1389/04/02	730	730	730	730	3.40	1	1	730
1389/04/01	706	706	706	706	3.37	1	1	706
1389/03/31	683	683	683	683	3.48	1	1	683
1389/03/29	675	675	675	660	1.07	1	6K	4M
1389/03/23	672	672	672	653	0.46	1	3K	2M
1389/03/19	672	672	672	650	0.0	1	346	233K
1389/03/17	650	650	650	650	(33.33)	2	200	130K
1389/03/10	946	946	946	975	(0.51)	2	3K	2M
1389/03/09	980	980	980	980	0.0	1	453	444K
1389/03/08	950	939	985	980	0.72	7	63K	61M
1389/03/04	983	983	983	973	0.52	3	6K	6M
1389/03/01	983	983	983	968	1.89	1	10K	9M
1389/02/25	950	947	950	950	10.59	15	73K	70M
1389/02/07	848	848	850	859	(2.16)	4	12K	10M
1389/02/06	890	876	890	878	(3.2)	12	40K	35M
1389/02/05	890	890	890	907	0.0	6	142	126K
1389/01/30	900	900	900	907	(0.33)	1	5K	4M
1389/01/28	886	886	918	910	2.59	8	25K	23M
1389/01/25	887	886	888	887	(2.74)	8	39K	35M
1389/01/24	928	928	930	912	1.33	3	7K	7M
1389/01/23	900	900	918	900	1.47	4	10K	9M
1389/01/22	886	886	890	887	(0.56)	4	20K	18M
1389/01/21	929	891	929	892	(3.36)	10	47K	42M
1389/01/18	919	919	929	923	2.44	7	24K	22M
1389/01/17	921	921	921	901	0.33	1	3K	2M
1389/01/16	882	882	882	898	(0.22)	1	2K	1M
1389/01/15	915	881	915	900	1.69	8	18K	16M
1389/01/14	881	880	881	885	(1.01)	3	12K	11M
1389/01/08	870	870	922	894	(0.78)	3	8K	7M
1388/12/26	900	900	902	901	(1.85)	2	20K	18M
1388/12/25	891	891	920	918	(0.54)	2	13K	12M
1388/12/24	952	920	952	923	(0.97)	7	44K	40M
1388/12/23	940	919	941	932	2.42	8	31K	29M
1388/12/22	910	910	919	910	2.48	4	13K	12M
1388/12/19	888	887	888	888	3.50	6	19K	17M
1388/12/18	858	858	858	858	(3.49)	7	50K	43M
1388/12/17	890	877	890	889	(2.09)	3	13K	11M
1388/12/16	892	892	892	908	(1.73)	1	9K	8M
1388/12/15	920	920	946	924	0.76	11	46K	43M
1388/12/12	917	917	918	917	3.38	9	60K	55M
1388/12/11	863	863	925	887	(0.78)	38	293K	260M
1388/12/10	894	894	894	894	(3.46)	4	21K	18M
1388/12/08	990	850	990	926	6.44	9	42K	39M
1388/11/07	842	842	842	870	(0.23)	2	1K	1M
1388/10/14	872	872	872	872	(3.43)	1	100	87K
1388/10/13	903	903	903	903	(3.42)	1	100	90K
1388/09/17	928	928	928	935	(0.21)	1	4K	4M
1388/09/16	938	938	938	937	0.0	1	3K	3M
1388/09/14	953	953	953	937	0.54	2	4K	4M
1388/09/11	958	927	958	932	(2.92)	3	47K	44M
1388/09/09	958	958	958	960	(0.21)	2	10K	10M
1388/09/08	980	945	980	962	(1.54)	4	9K	8M
1388/09/02	1,010	960	1,010	977	0.10	2	15K	15M
1388/09/01	1,000	1,000	1,000	976	0.10	1	1K	1M
1388/08/27	978	978	978	975	1.67	4	15K	15M
1388/08/18	931	931	955	959	(0.52)	6	5K	5M
1388/08/13	977	923	978	964	1.47	15	41K	40M
1388/08/12	978	978	978	950	0.0	1	42	41K
1388/07/19	964	946	1,000	950	(2.56)	12	19K	18M
1388/07/18	964	964	964	975	(1.81)	2	11K	11M
1388/07/06	1,017	1,017	1,017	993	0.40	1	2K	2M
1388/07/05	973	973	973	989	(1.2)	3	8K	7M
1388/07/04	979	979	979	1,001	(0.79)	1	5K	5M
1388/07/01	1,003	1,000	1,032	1,009	0.60	3	7K	7M
1388/06/31	1,003	1,003	1,003	1,003	0.0	2	900	903K
1388/06/30	990	990	990	1,003	0.0	1	200	198K
1388/06/28	1,010	1,010	1,010	1,003	0.10	2	2K	2M
1388/06/25	1,030	1,030	1,030	1,002	0.20	3	1K	1M
1388/06/24	1,000	1,000	1,000	1,000	(33.29)	1	5K	5M
1388/02/23	1,489	1,489	1,499	1,499	0.0	3	650K	974M
1388/02/22	1,499	1,499	1,499	1,499	(34.8)	3	1K	2M
1387/05/01	2,299	2,299	2,299	2,299	14.95	1	100	230K
1387/04/25	2,000	2,000	2,000	2,000	100.00	2	994	2M
1387/03/21	1,000	1,000	1,000	1,000	0.0	1	3K	3M
1387/02/17	1,000	1,000	1,000	1,000	0.0	19	145K	145M
1387/02/03	1,000	1,000	1,000	1,000	0.0	82	468K	468M
1387/01/20	1,000	1,000	1,000	1,000	0.0	10	82K	82M
1386/12/21	1,000	1,000	1,000	1,000	0.0	15	149K	149M
1386/12/14	1,000	1,000	1,000	1,000	0.0	2	3K	3M
1386/11/02	1,000	1,000	1,000	1,000	0.0	43	250K	250M
1386/10/25	1,000	1,000	1,000	1,000	0.0	1	2K	2M
1386/10/11	1,000	1,000	1,000	1,000	100.00	1	5K	5M
1386/05/16	500	500	500	500	0.0	7	30K	15M
1386/05/09	500	500	500	500	0.0	2	4K	2M
1386/05/02	500	500	500	500	(74.2)	1	700	350K
1386/01/21	1,938	1,938	1,938	1,938	(0.05)	1	76	147K
1385/12/22	1,939	1,939	1,939	1,939	(2.37)	1	8K	16M
1382/06/29	1,948	1,948	1,986	1,986	(2.46)	5	8K	15M
1382/06/25	1,950	1,950	2,036	2,036	(0.34)	2	1K	2M
1382/06/12	1,900	1,900	2,098	2,043	2.20	31	146K	298M
1382/06/11	1,900	1,900	1,999	1,999	0.0	3	1K	2M
1382/06/05	1,900	1,900	1,999	1,999	0.0	4	6K	11M
1382/06/02	1,900	1,900	1,999	1,999	0.0	2	400	760K
1382/05/28	1,999	1,999	1,999	1,999	(0.05)	1	737	1M
1382/05/27	2,000	2,000	2,000	2,000	0.0	1	223	446K
1382/05/26	2,000	2,000	2,000	2,000	0.05	6	8K	16M
1382/05/25	1,999	1,999	1,999	1,999	(0.05)	1	5K	10M
1382/05/21	2,000	2,000	2,000	2,000	(0.05)	3	4K	7M
1382/05/18	2,001	2,001	2,001	2,001	0.0	1	296	592K
1382/05/14	2,000	2,000	2,002	2,001	(7.79)	7	18K	37M
1382/05/13	1,898	1,898	2,170	2,170	13.67	33	201K	415M
1382/05/08	1,906	1,906	1,909	1,909	(0.52)	6	27K	52M
1382/05/07	1,918	1,918	1,919	1,919	0.0	3	2K	4M
1382/05/06	1,919	1,919	1,919	1,919	(0.05)	2	3K	6M
1382/05/05	1,920	1,920	1,920	1,920	0.0	1	4K	7M
1382/05/04	1,920	1,920	1,950	1,920	(1.54)	5	11K	20M
1382/05/01	1,950	1,950	1,950	1,950	0.93	7	17K	34M
1382/04/31	1,932	1,932	1,932	1,932	(4.97)	4	16K	31M
1382/04/30	2,033	2,033	2,033	2,033	(4.96)	1	5K	10M
1382/04/28	2,145	2,139	2,145	2,139	(2.77)	4	23K	48M
1382/04/23	2,200	2,200	2,200	2,200	0.0	5	11K	23M
1382/04/22	2,199	2,199	2,200	2,200	0.0	2	5K	11M
1382/04/21	2,200	2,100	2,205	2,200	4.76	7	31K	65M
1382/04/18	2,000	2,000	2,100	2,100	5.00	3	4K	8M
1382/04/17	2,008	2,000	2,008	2,000	(0.4)	6	9K	19M
1382/04/16	2,007	2,007	2,015	2,008	(0.3)	11	23K	46M
1382/04/15	2,002	2,001	2,014	2,014	(2.94)	4	10K	20M
1382/04/14	2,082	2,000	2,082	2,075	(0.34)	11	55K	113M
1382/04/11	2,165	2,082	2,166	2,082	0.29	3	3K	7M
1382/04/10	2,076	2,076	2,076	2,076	(4.99)	2	8K	18M
1382/04/09	2,186	2,185	2,186	2,185	(4.42)	2	6K	12M
1382/04/08	2,286	2,286	2,286	2,286	(0.57)	1	480	1M
1382/04/04	2,089	2,089	2,299	2,299	4.60	3	6K	14M
1382/04/03	2,200	2,198	2,300	2,198	(4.43)	4	14K	32M
1382/04/02	2,191	2,191	2,300	2,300	4.93	36	139K	311M
1382/03/28	2,192	2,192	2,192	2,192	(4.98)	1	5K	11M
1382/03/21	2,200	2,200	2,307	2,307	0.0	12	52K	117M
1382/03/20	2,322	2,307	2,325	2,307	0.0	26	426K	988M
1382/03/19	2,199	2,199	2,307	2,307	4.96	56	3M	7B
1382/03/18	2,202	2,170	2,230	2,198	(0.14)	74	8M	18B
1382/03/17	2,230	2,200	2,260	2,201	(0.5)	12	34K	77M
1382/03/13	2,210	2,208	2,234	2,212	0.09	67	221K	489M
1382/03/12	2,207	2,167	2,210	2,210	0.14	16	41K	90M
1382/03/11	2,100	2,100	2,207	2,207	(0.14)	2	440	942K
1382/03/10	2,125	2,125	2,210	2,210	(1.07)	2	5K	11M
1382/03/07	2,176	2,176	2,234	2,234	(2.45)	18	61K	133M
1382/02/28	2,290	2,290	2,290	2,290	5.00	4	2K	5M
1382/02/27	2,078	2,075	2,181	2,181	4.96	26	34K	73M
1382/02/24	2,080	2,078	2,080	2,078	(0.24)	5	7K	14M
1382/02/23	2,083	2,083	2,083	2,083	0.0	4	1K	2M
1382/02/22	2,050	2,050	2,083	2,083	0.0	7	8K	16M
1382/02/21	2,050	2,050	2,178	2,083	0.0	8	12K	25M
1382/02/20	2,087	2,000	2,101	2,083	4.10	50	260K	544M
1382/02/17	1,800	1,800	2,001	2,001	20.47	4	5K	11M
1382/02/13	1,585	1,585	1,661	1,661	4.99	2	6K	9M
1382/02/10	1,578	1,578	1,582	1,582	4.98	11	17K	26M
1382/02/09	1,507	1,507	1,510	1,507	0.07	9	15K	22M
1382/02/08	1,507	1,498	1,507	1,506	0.13	16	60K	90M
1382/02/07	1,504	1,504	1,504	1,504	(0.2)	7	11K	16M
1382/02/06	1,508	1,507	1,508	1,507	(4.98)	3	4K	6M
1382/01/31	1,588	1,586	1,588	1,586	(0.5)	2	1K	2M
1382/01/30	1,594	1,594	1,594	1,594	(1.42)	4	27K	43M
1382/01/25	1,542	1,542	1,617	1,617	(0.37)	2	2K	3M
1382/01/18	1,623	1,623	1,623	1,623	(0.49)	2	12K	20M
1381/12/27	1,631	1,631	1,631	1,631	(0.31)	1	304	496K
1381/12/26	1,635	1,635	1,636	1,636	(0.67)	2	4K	6M
1381/12/24	1,647	1,647	1,647	1,647	(1.38)	2	1K	2M
1381/12/20	1,670	1,670	1,670	1,670	(0.6)	1	672	1M
1381/12/19	1,690	1,680	1,690	1,680	(1.52)	6	52K	87M
1381/12/18	1,706	1,706	1,706	1,706	(0.41)	2	1K	2M
1381/12/17	1,721	1,713	1,721	1,713	(0.75)	15	45K	77M
1381/12/14	1,726	1,726	1,726	1,726	(4.96)	1	1K	2M
1381/12/10	1,816	1,816	1,816	1,816	(1.78)	1	874	2M
1381/12/07	1,769	1,769	1,854	1,849	4.64	4	6K	11M
1381/12/06	1,769	1,766	1,769	1,767	4.87	17	61K	108M
1381/12/05	1,525	1,525	1,685	1,685	4.98	18	59K	94M
1381/12/04	1,689	1,605	1,689	1,605	(14.76)	5	1K	2M
1381/10/29	1,831	1,790	1,883	1,883	(0.05)	9	44K	80M
1381/10/28	1,886	1,850	1,900	1,884	(0.84)	35	91K	169M
1381/10/25	1,901	1,881	1,901	1,900	(3.75)	10	29K	54M
1381/10/23	1,974	1,974	1,974	1,974	(0.05)	1	2K	5M
1381/10/22	1,911	1,879	1,975	1,975	(0.1)	41	426K	816M
1381/10/21	1,977	1,977	1,977	1,977	(4.95)	1	4K	8M
1381/10/18	2,100	2,080	2,100	2,080	(4.98)	3	18K	37M
1381/10/16	2,139	2,139	2,190	2,189	2.34	11	20K	43M
1381/10/15	2,120	2,120	2,139	2,139	0.90	5	24K	50M
1381/10/14	2,118	2,118	2,120	2,120	1.48	2	10K	21M
1381/10/11	1,950	1,891	2,089	2,089	4.97	16	66K	126M
1381/10/10	1,931	1,898	1,990	1,990	(0.35)	16	129K	244M
1381/10/08	1,997	1,997	1,997	1,997	(0.7)	1	4K	7M
1381/10/07	2,011	2,011	2,011	2,011	(0.45)	5	30K	59M
1381/10/04	2,020	2,020	2,020	2,020	(0.35)	1	491	992K
1381/10/01	2,027	2,027	2,032	2,027	(4.97)	5	14K	28M
1381/09/30	2,239	2,133	2,239	2,133	0.0	13	54K	119M
1381/09/27	2,133	2,133	2,133	2,133	4.97	5	50K	107M
1381/09/26	2,000	2,000	2,032	2,032	4.96	4	10K	20M
1381/09/25	1,900	1,900	1,936	1,936	4.99	3	11K	22M
1381/09/24	1,844	1,840	1,844	1,844	0.22	11	30K	56M
1381/09/23	1,916	1,840	1,916	1,840	(4.27)	7	8K	15M
1381/09/19	1,925	1,840	1,925	1,922	(0.31)	3	2K	4M
1381/09/18	1,880	1,880	1,928	1,928	0.0	7	9K	17M
1381/09/17	1,933	1,928	1,933	1,928	(0.26)	2	10K	19M
1381/09/16	1,930	1,930	1,934	1,933	(3.25)	9	14K	26M
1381/09/13	2,000	1,950	2,000	1,998	(2.06)	9	16K	32M
1381/09/12	2,100	2,040	2,100	2,040	(4.23)	4	10K	21M
1381/09/09	2,043	2,043	2,150	2,130	(0.93)	11	56K	116M
1381/09/05	2,150	2,150	2,151	2,150	0.0	46	363K	781M
1381/09/04	2,150	2,150	2,150	2,150	(6.52)	9	72K	156M
1381/07/22	2,195	2,195	2,304	2,300	4.78	21	93K	205M
1381/07/21	2,101	2,101	2,195	2,195	(0.32)	12	52K	109M
1381/07/20	2,202	2,202	2,202	2,202	(0.14)	3	4K	9M
1381/07/17	2,100	2,100	2,205	2,205	5.00	16	49K	104M
1381/07/16	2,100	2,100	2,100	2,100	0.0	3	2K	4M
1381/07/15	2,101	2,100	2,101	2,100	0.0	5	10K	22M
1381/07/14	2,100	2,100	2,100	2,100	0.0	3	4K	9M
1381/07/10	2,100	2,100	2,100	2,100	0.0	2	2K	4M
1381/07/09	2,100	2,100	2,100	2,100	5.00	9	31K	66M
1381/07/07	2,000	2,000	2,000	2,000	0.0	1	51	102K
1381/07/06	1,995	1,995	2,000	2,000	0.0	23	49K	98M
1381/06/25	1,970	1,970	2,002	2,000	(0.25)	4	6K	13M
1381/06/24	2,004	2,003	2,005	2,005	0.20	4	4K	8M
1381/06/20	1,991	1,991	2,090	2,001	0.45	29	45K	90M
1381/06/19	1,989	1,989	1,992	1,992	(0.4)	10	16K	31M
1381/06/17	2,000	2,000	2,043	2,000	(2.1)	3	8K	17M
1381/06/16	2,050	2,043	2,050	2,043	(1.21)	4	9K	18M
1381/06/13	2,069	2,068	2,069	2,068	(0.53)	2	5K	11M
1381/06/12	2,079	2,079	2,079	2,079	(1.0)	1	3K	6M
1381/06/11	2,100	2,100	2,100	2,100	0.0	3	3K	6M
1381/06/10	2,100	2,100	2,100	2,100	0.0	5	5K	11M
1381/06/09	2,160	2,100	2,161	2,100	(2.82)	8	13K	28M
1381/06/06	2,161	2,161	2,161	2,161	0.0	16	8K	18M
1381/06/05	2,100	2,100	2,161	2,161	4.95	3	2K	4M
1381/06/04	2,059	2,059	2,059	2,059	0.0	2	774	2M
1381/06/03	2,059	2,059	2,059	2,059	0.0	14	25K	51M
1381/06/02	2,059	2,059	2,059	2,059	(4.98)	7	10K	21M
1381/05/30	2,167	2,167	2,167	2,167	(5.0)	4	4K	9M
1381/05/28	2,281	2,281	2,281	2,281	(5.0)	2	1K	2M
1381/05/27	2,401	2,401	2,401	2,401	(4.99)	1	1K	2M
1381/05/22	2,527	2,527	2,527	2,527	(5.0)	2	1K	4M
1381/05/15	2,660	2,660	2,660	2,660	(4.97)	1	1K	3M
1381/05/07	2,798	2,798	2,818	2,799	(0.74)	15	25K	70M
1381/03/11	2,820	2,820	2,820	2,820	(4.83)	12	2K	6M
1381/03/06	2,965	2,963	2,965	2,963	(0.47)	2	667	2M
1381/03/05	2,980	2,977	2,980	2,977	(0.47)	2	2K	5M
1381/03/01	2,991	2,991	2,991	2,991	(0.2)	1	112	335K
1381/02/31	2,998	2,997	2,998	2,997	(0.03)	3	2K	5M
1381/02/29	2,998	2,997	2,999	2,998	3.38	9	53K	158M
1381/02/25	3,000	2,883	3,000	2,900	(4.42)	16	41K	119M
1381/02/24	3,034	3,034	3,034	3,034	(0.03)	1	10K	30M
1381/02/22	3,035	3,035	3,035	3,035	0.0	3	1K	3M
1381/02/18	3,035	3,035	3,050	3,035	(4.98)	21	39K	119M
1381/02/16	3,237	3,194	3,237	3,194	(1.51)	13	64K	206M
1381/02/15	3,295	3,243	3,295	3,243	(1.73)	16	77K	251M
1381/02/14	3,289	3,289	3,300	3,300	0.33	5	14K	45M
1381/02/11	3,140	3,140	3,289	3,289	4.75	9	9K	29M
1381/02/10	3,000	3,000	3,140	3,140	4.67	10	9K	27M
1381/02/09	3,149	3,000	3,150	3,000	(4.76)	13	13K	40M
1381/02/08	3,150	3,149	3,150	3,150	(1.53)	7	12K	37M
1381/02/07	3,200	3,198	3,200	3,199	0.0	6	2K	7M
1381/02/04	3,200	3,199	3,201	3,199	(0.03)	22	28K	90M
1381/02/03	3,150	3,150	3,200	3,200	1.14	39	35K	112M
1381/02/02	3,188	3,164	3,188	3,164	(1.13)	4	10K	30M
1381/02/01	3,200	3,200	3,200	3,200	0.0	15	27K	87M
1381/01/31	3,260	3,200	3,260	3,200	(1.84)	11	11K	36M
1381/01/28	3,260	3,260	3,260	3,260	0.0	4	990	3M
1381/01/27	3,260	3,260	3,260	3,260	(2.1)	9	62K	202M
1381/01/26	3,325	3,325	3,335	3,330	0.0	13	28K	93M
1381/01/25	3,330	3,330	3,330	3,330	0.0	1	100	333K
1381/01/24	3,476	3,330	3,476	3,330	(4.99)	6	20K	68M
1381/01/21	3,505	3,505	3,505	3,505	(4.99)	1	1K	4M
1381/01/18	3,689	3,689	3,689	3,689	(1.23)	2	1K	5M
1381/01/06	3,735	3,735	3,735	3,735	(0.05)	1	1K	4M
1380/12/28	3,650	3,650	3,737	3,737	2.38	4	2K	7M
1380/12/27	3,650	3,649	3,650	3,650	2.30	6	6K	22M
1380/12/26	3,395	3,395	3,568	3,568	4.97	29	71K	249M
1380/12/22	3,399	3,399	3,399	3,399	(0.32)	4	17K	56M
1380/12/21	3,250	3,250	3,412	3,410	4.92	6	6K	19M
1380/12/20	3,228	3,227	3,250	3,250	0.0	6	21K	69M
1380/12/18	3,249	3,249	3,250	3,250	0.0	18	30K	97M
1380/12/15	3,250	3,250	3,250	3,250	(1.49)	5	7K	23M
1380/12/14	3,295	3,295	3,300	3,299	0.03	7	23K	77M
1380/12/13	3,313	3,298	3,313	3,298	(0.9)	5	450	1M
1380/12/08	3,203	3,202	3,328	3,328	(0.15)	9	7K	21M
1380/12/07	3,333	3,333	3,333	3,333	(0.21)	1	2K	7M
1380/12/06	3,320	3,320	3,340	3,340	0.60	9	14K	47M
1380/12/05	3,320	3,320	3,320	3,320	0.15	4	1K	3M
1380/12/01	3,299	3,299	3,315	3,315	0.48	8	10K	33M
1380/11/30	3,201	3,201	3,299	3,299	(0.03)	7	2K	6M
1380/11/29	3,248	3,200	3,300	3,300	1.54	19	8K	27M
1380/11/28	3,249	3,249	3,250	3,250	(1.46)	8	14K	47M
1380/11/27	3,202	3,201	3,298	3,298	(0.54)	15	14K	45M
1380/11/24	3,328	3,316	3,328	3,316	(0.72)	2	1K	3M
1380/11/23	3,340	3,170	3,340	3,340	2.77	12	34K	109M
1380/11/21	3,151	3,151	3,300	3,250	(1.52)	46	68K	216M
1380/11/20	3,285	3,200	3,300	3,300	(0.75)	10	11K	35M
1380/11/17	3,325	3,325	3,450	3,325	(5.0)	39	50K	165M
1380/11/16	3,482	3,482	3,500	3,500	(0.77)	16	18K	62M
1380/11/14	3,533	3,527	3,533	3,527	(0.48)	2	632	2M
1380/11/13	3,552	3,544	3,552	3,544	(1.58)	9	15K	54M
1380/11/10	3,561	3,557	3,601	3,601	1.24	19	20K	71M
1380/11/09	3,551	3,540	3,557	3,557	0.42	30	56K	199M
1380/11/08	3,599	3,349	3,639	3,542	2.13	69	202K	708M
1380/11/07	3,648	3,468	3,648	3,468	(4.99)	18	31K	108M
1380/11/06	3,650	3,649	3,650	3,650	(3.95)	26	3K	13M
1380/11/03	3,800	3,790	3,800	3,800	0.11	6	2K	8M
1380/11/02	3,880	3,650	3,976	3,796	0.24	93	148K	560M
1380/11/01	3,707	3,631	3,787	3,787	4.99	26	36K	134M
1380/10/30	3,500	3,075	3,750	3,607	25.11	114	172K	619M
1380/09/24	2,883	2,883	2,883	2,883	4.99	35	34K	98M
1380/09/21	2,746	2,746	2,746	2,746	4.97	31	65K	179M
1380/09/20	2,616	2,616	2,616	2,616	4.98	24	75K	196M
1380/09/19	2,492	2,492	2,492	2,492	4.97	50	73K	183M
1380/09/18	2,374	2,374	2,374	2,374	5.00	17	31K	74M
1380/09/17	2,261	2,261	2,261	2,261	4.97	9	11K	25M
1380/09/14	2,154	2,154	2,154	2,154	4.97	8	20K	43M
1380/09/13	2,052	2,052	2,052	2,052	4.96	4	16K	32M
1380/09/12	1,955	1,955	1,955	1,955	4.99	23	101K	198M
1380/09/11	1,862	1,862	1,862	1,862	4.96	9	2K	4M
1380/09/10	1,774	1,774	1,774	1,774	4.97	3	1K	2M
1380/09/07	1,690	1,690	1,690	1,690	4.97	5	5K	8M
1380/09/06	1,600	1,600	1,610	1,610	(9.85)	2	2K	4M
1380/07/21	1,769	1,769	1,786	1,786	0.96	2	1K	2M
1380/07/18	1,769	1,769	1,769	1,769	0.97	1	2K	4M
1380/07/17	1,752	1,752	1,752	1,752	0.98	3	13K	23M
1380/07/16	1,735	1,735	1,735	1,735	0.99	2	2K	3M
1380/07/15	1,718	1,718	1,718	1,718	1.00	1	280	481K
1380/07/11	1,701	1,701	1,701	1,701	0.0	1	203	345K
1380/07/08	1,701	1,701	1,701	1,701	0.95	1	500	850K
1380/07/07	1,685	1,685	1,685	1,685	0.96	1	1K	2M
1380/07/03	1,669	1,669	1,669	1,669	0.0	1	280	467K
1380/07/01	1,669	1,669	1,669	1,669	0.97	1	1K	2M
1380/06/25	1,637	1,637	1,653	1,653	0.98	4	1K	2M
1380/06/18	1,637	1,637	1,637	1,637	0.99	1	1K	2M
1380/06/14	1,605	1,605	1,621	1,621	1.00	7	10K	17M
1380/06/13	1,590	1,590	1,605	1,605	0.94	2	1K	2M
1380/06/12	1,590	1,590	1,590	1,590	0.63	1	1K	2M
1380/06/11	1,580	1,580	1,580	1,580	0.32	1	1K	2M
1380/06/07	1,575	1,575	1,575	1,575	0.96	5	3K	5M
1380/06/06	1,560	1,560	1,560	1,560	0.97	1	500	780K
1380/06/04	1,545	1,545	1,545	1,545	0.98	3	240	371K
1380/05/31	1,530	1,530	1,530	1,530	0.0	3	21K	33M
1380/05/27	1,530	1,530	1,530	1,530	0.99	4	4K	6M
1380/05/24	1,515	1,515	1,515	1,515	1.00	2	1K	2M
1380/05/23	1,500	1,500	1,500	1,500	0.0	2	120	180K
1380/04/31	1,501	1,500	1,501	1,500	0.0	5	13K	20M
1380/04/27	1,499	1,499	1,500	1,500	0.0	2	320	480K
1380/04/25	1,500	1,500	1,500	1,500	0.0	5	12K	18M
1380/04/24	1,500	1,500	1,500	1,500	0.0	4	12K	18M
1380/04/23	1,500	1,500	1,500	1,500	0.0	1	1K	2M
1380/04/20	1,500	1,500	1,500	1,500	0.0	3	11K	17M
1380/04/18	1,500	1,500	1,500	1,500	0.0	2	665	998K
1380/04/17	1,500	1,500	1,500	1,500	(16.67)	1	2K	3M
1380/03/26	1,782	1,782	1,800	1,800	0.0	12	23K	41M
1380/03/23	1,800	1,800	1,800	1,800	0.0	1	200	360K
1380/03/22	1,800	1,782	1,800	1,800	0.0	22	120K	215M
1380/03/13	1,800	1,800	1,800	1,800	0.0	1	1K	2M
1380/03/12	1,799	1,799	1,800	1,800	0.0	17	84K	151M
1380/03/09	1,600	1,600	1,800	1,800	12.50	3	2K	4M