Name: سیمان قائن
Creator: حال و هوا

جدول آخرین قیمت و نمودار
سیمان‌ قائن
سقاین(ریال)

تاریخ	اولین	کمترین	بیشترین	پایانی	درصد	تعداد	حجم	ارزش
1405/06/29	32,280	32,280	32,280	32,280	(2.98)	229	2M	75B
1405/06/28	33,260	33,260	34,000	33,270	(2.95)	465	4M	132B
1405/06/25	36,090	34,010	36,090	34,280	(2.22)	1,508	9M	310B
1405/06/24	35,100	34,120	35,140	35,060	2.75	1,027	5M	187B
1405/06/23	34,440	32,440	34,440	34,120	2.03	1,516	8M	257B
1405/06/22	33,560	32,880	33,560	33,440	2.61	1,025	5M	180B
1405/06/21	32,870	31,910	32,870	32,590	2.10	728	4M	136B
1405/06/18	31,930	31,000	31,930	31,920	2.97	1,127	10M	324B
1405/06/17	31,000	31,000	31,000	31,000	2.99	144	2M	62B
1405/06/16	30,100	30,100	30,100	30,100	2.98	99	1M	39B
1405/06/15	29,230	29,230	29,230	29,230	3.00	111	1M	38B
1405/06/14	28,380	28,360	28,380	28,380	2.98	610	14M	388B
1405/06/11	26,590	26,590	28,230	27,560	0.55	738	6M	158B
1405/06/10	27,600	26,160	27,760	27,410	1.67	1,158	8M	232B
1405/06/09	26,980	26,360	26,980	26,960	2.90	998	10M	267B
1405/06/08	26,200	26,200	26,200	26,200	2.99	245	3M	73B
1405/06/07	26,200	26,200	26,200	26,200	2.99	245	3M	73B
1405/06/04	25,450	25,260	25,450	25,440	2.95	334	5M	133B
1405/06/03	24,000	23,820	24,750	24,710	2.83	495	6M	155B
1405/06/02	23,820	23,820	24,410	24,030	(2.12)	763	5M	126B
1405/06/01	25,640	24,470	25,640	24,550	(2.66)	1,625	14M	341B
1405/05/31	25,260	25,000	25,270	25,220	2.77	1,031	9M	237B
1405/05/28	23,280	23,280	24,700	24,540	2.29	762	6M	150B
1405/05/27	24,250	23,950	24,600	23,990	(2.84)	2,568	24M	578B
1405/05/26	24,250	24,250	24,960	24,690	1.86	2,071	20M	489B
1405/05/25	24,240	24,240	24,240	24,240	(2.96)	653	7M	171B
1405/05/24	24,980	24,980	25,300	24,980	(2.99)	854	14M	355B
1405/05/18	25,750	25,750	25,750	25,750	3.00	20	233K	6B
1405/05/17	25,000	25,000	25,000	25,000	2.97	125	2M	45B
1405/05/14	24,280	24,280	24,280	24,280	2.97	234	4M	104B
1405/05/13	23,580	23,580	23,580	23,580	2.97	144	3M	79B
1405/05/12	23,580	23,580	23,580	23,580	2.97	144	3M	79B
1405/05/11	22,900	22,900	22,900	22,900	2.97	126	3M	69B
1405/05/10	22,250	21,620	22,250	22,240	2.92	1,135	16M	349B
1405/05/07	21,610	21,610	21,610	21,610	2.95	171	4M	85B
1405/05/06	21,060	20,460	21,060	20,990	2.64	916	11M	229B
1405/05/05	20,450	20,450	20,450	20,450	2.97	280	5M	110B
1405/05/04	19,860	19,860	19,860	19,860	2.95	168	3M	54B
1405/05/03	19,330	18,700	19,330	19,290	2.77	1,428	19M	374B
1405/04/31	18,770	18,630	18,770	18,770	2.96	781	17M	319B
1405/04/30	18,230	18,230	18,230	18,230	2.99	114	3M	53B
1405/04/29	17,700	17,700	17,700	17,700	2.97	88	2M	41B
1405/04/28	16,600	16,600	17,200	17,190	2.93	493	9M	150B
1405/04/27	17,100	16,610	17,100	16,700	(2.45)	1,380	18M	294B
1405/04/24	17,120	17,120	17,120	17,120	2.95	155	4M	63B
1405/04/23	16,230	16,210	16,710	16,630	2.46	501	7M	120B
1405/04/22	15,910	15,910	16,800	16,230	(1.04)	1,100	15M	243B
1405/04/21	16,400	16,400	16,400	16,400	(2.96)	274	4M	63B
1405/04/20	16,660	16,390	17,390	16,900	0.06	2,278	20M	332B
1405/04/17	16,350	16,240	17,240	16,890	0.90	1,684	23M	391B
1405/04/16	16,740	16,700	16,740	16,740	2.95	891	12M	201B
1405/04/15	15,990	15,870	16,340	16,260	2.46	1,001	19M	310B
1405/04/14	15,990	15,870	16,340	16,260	2.46	1,001	19M	310B
1405/04/13	15,990	15,870	16,340	16,260	2.46	1,001	19M	310B
1405/04/10	15,990	15,870	16,340	16,260	2.46	1,001	19M	310B
1405/04/09	15,870	15,870	15,870	15,870	2.99	374	7M	114B
1405/04/08	14,920	14,920	15,840	15,410	0.20	2,190	33M	516B
1405/04/07	15,400	15,370	15,700	15,380	(2.9)	412	9M	138B
1405/04/06	16,320	15,550	16,360	15,840	(0.69)	1,501	20M	315B
1405/04/03	15,800	15,440	16,320	15,950	0.63	4,146	66M	1T
1405/04/01	15,850	15,850	15,850	15,850	(3.0)	498	14M	225B
1405/03/26	18,940	18,940	18,940	18,940	2.99	159	3M	58B
1405/03/25	18,390	18,390	18,390	18,390	2.97	252	9M	174B
1405/03/24	17,860	17,860	17,860	17,860	3.00	218	8M	135B
1405/03/23	17,340	17,340	17,340	17,340	2.97	164	6M	103B
1405/03/20	16,840	16,840	16,840	16,840	3.00	76	2M	27B
1405/03/19	16,350	16,350	16,350	16,350	2.96	197	7M	122B
1405/03/18	15,880	15,880	15,880	15,880	2.98	245	7M	109B
1405/03/16	15,420	15,420	15,420	15,420	2.94	8	97K	1B
1405/03/13	14,980	14,980	14,980	14,980	2.96	203	6M	92B
1405/03/12	14,550	14,550	14,550	14,550	2.97	158	5M	70B
1405/03/11	14,130	14,130	14,130	14,130	2.99	208	7M	95B
1405/03/10	13,720	13,720	13,720	13,720	2.93	130	4M	59B
1405/03/09	13,330	13,330	13,330	13,330	2.93	224	7M	88B
1405/03/06	12,950	12,950	12,950	12,950	2.94	162	5M	70B
1405/03/05	12,950	12,950	12,950	12,950	2.94	162	5M	70B
1405/03/04	12,580	12,580	12,580	12,580	2.95	199	7M	94B
1405/03/03	12,220	12,220	12,220	12,220	2.95	190	7M	86B
1405/03/02	11,870	11,870	11,870	11,870	2.95	83	3M	33B
1405/02/30	11,530	11,530	11,530	11,530	2.95	185	7M	81B
1405/02/29	11,200	11,200	11,200	11,200	2.94	84	3M	29B
1404/12/09	10,910	10,710	11,170	10,910	0.28	259	1M	15B
1404/12/06	10,800	10,800	10,890	10,880	2.84	428	6M	68B
1404/12/05	10,420	10,320	10,620	10,580	2.52	274	3M	30B
1404/12/04	10,240	10,230	10,340	10,320	2.79	210	3M	29B
1404/12/03	9,920	9,920	10,330	10,040	(1.67)	207	1M	13B
1404/12/02	10,210	10,210	10,810	10,210	(2.95)	233	3M	27B
1404/11/29	10,770	10,390	10,770	10,520	0.38	517	3M	32B
1404/11/28	10,370	10,370	10,560	10,480	2.14	172	1M	14B
1404/11/27	10,210	10,050	10,400	10,260	0.49	343	3M	32B
1404/11/26	10,500	10,100	10,500	10,210	(1.92)	722	3M	28B
1404/11/25	10,580	10,210	10,790	10,410	(0.67)	1,013	6M	64B
1404/11/21	10,690	10,380	10,700	10,480	0.10	682	3M	36B
1404/11/20	10,710	10,350	10,930	10,470	(1.78)	677	4M	44B
1404/11/19	10,760	10,470	10,760	10,660	2.01	598	6M	66B
1404/11/18	10,380	10,380	10,450	10,450	2.96	212	4M	44B
1404/11/14	10,270	9,990	10,270	10,150	1.70	445	5M	53B
1404/11/13	9,950	9,950	9,980	9,980	2.99	185	2M	20B
1404/11/12	9,520	9,510	10,010	9,690	(1.12)	348	3M	27B
1404/11/11	9,850	9,780	10,350	9,800	(2.78)	429	7M	65B
1404/11/08	10,040	10,040	10,310	10,080	(2.61)	1,832	14M	145B
1404/11/07	10,350	10,350	10,350	10,350	(2.91)	221	6M	67B
1404/11/06	10,660	10,660	10,660	10,660	(2.91)	45	232K	2B
1404/11/05	10,970	10,970	11,250	10,980	(2.83)	212	4M	42B
1404/11/04	11,640	10,980	11,640	11,300	(0.09)	1,885	21M	240B
1404/11/01	11,310	11,310	11,310	11,310	2.91	226	5M	57B
1404/10/30	10,860	10,690	11,000	10,990	2.90	501	14M	150B
1404/10/29	10,790	10,250	10,870	10,680	1.14	370	3M	37B
1404/10/28	10,570	10,510	10,570	10,560	2.82	250	3M	33B
1404/10/24	10,450	10,200	10,500	10,270	(2.28)	346	5M	56B
1404/10/23	10,900	10,420	10,920	10,510	(2.14)	517	3M	35B
1404/10/22	10,740	10,610	10,740	10,740	2.97	380	5M	56B
1404/10/21	10,280	10,280	10,900	10,430	(1.51)	796	10M	100B
1404/10/20	10,590	10,590	10,780	10,590	(2.93)	407	8M	81B
1404/10/17	11,520	10,890	11,520	10,910	(2.76)	906	10M	105B
1404/10/16	11,220	11,130	11,220	11,220	2.94	272	4M	46B
1404/10/15	10,490	10,490	11,130	10,900	0.83	1,282	15M	161B
1404/10/14	10,810	10,810	10,810	10,810	(2.96)	96	732K	8B
1404/10/10	11,070	11,070	11,690	11,140	(2.37)	1,161	16M	173B
1404/10/09	11,410	11,410	11,410	11,410	(2.98)	53	271K	3B
1404/10/08	11,760	11,760	11,760	11,760	(2.97)	174	2M	24B
1404/10/07	12,120	12,100	12,460	12,120	(2.81)	499	7M	86B
1404/10/06	13,070	12,320	13,070	12,470	(1.81)	1,565	17M	213B
1404/10/03	12,780	12,520	12,830	12,700	1.93	1,037	11M	139B
1404/10/02	12,450	12,240	12,460	12,460	2.98	786	15M	190B
1404/10/01	12,200	11,740	12,200	12,100	2.02	755	8M	92B
1404/09/30	12,350	11,690	12,350	11,860	(1.58)	1,497	18M	213B
1404/09/29	12,050	11,880	12,050	12,050	2.99	589	6M	76B
1404/09/26	11,590	11,400	11,710	11,700	2.90	582	9M	106B
1404/09/25	11,300	11,300	11,770	11,370	(2.32)	1,991	30M	342B
1404/09/24	11,820	11,630	11,820	11,640	(2.84)	584	3M	39B
1404/09/23	12,400	11,970	12,480	11,980	(2.92)	942	12M	142B
1404/09/22	12,570	11,910	12,630	12,340	0.57	1,416	15M	185B
1404/09/19	11,740	11,740	12,280	12,270	2.85	783	11M	130B
1404/09/18	11,890	11,890	12,480	11,930	(2.61)	735	10M	122B
1404/09/17	12,270	12,250	12,270	12,250	(2.93)	280	3M	37B
1404/09/16	13,170	12,410	13,170	12,620	(1.33)	806	9M	116B
1404/09/15	12,790	12,720	12,800	12,790	2.90	668	8M	100B
1404/09/12	12,430	12,180	12,440	12,430	2.90	887	12M	154B
1404/09/11	12,140	11,600	12,190	12,080	2.03	715	9M	111B
1404/09/10	11,840	11,590	11,860	11,840	2.78	707	8M	96B
1404/09/09	11,520	11,350	11,570	11,520	2.49	669	6M	71B
1404/09/08	11,200	11,050	11,260	11,240	2.74	1,170	16M	178B
1404/09/05	11,230	10,940	11,230	10,940	(2.93)	566	7M	76B
1404/09/04	11,380	11,000	11,390	11,270	1.35	569	5M	59B
1404/09/02	11,390	10,890	11,440	11,120	(0.89)	686	8M	86B
1404/09/01	11,260	11,000	11,260	11,220	2.56	1,242	23M	253B
1404/08/28	10,940	10,940	10,940	10,940	2.92	91	3M	34B
1404/08/27	10,630	10,630	10,630	10,630	2.90	57	2M	23B
1404/08/26	10,330	10,330	10,330	10,330	2.99	100	5M	51B
1404/08/25	10,030	10,030	10,030	10,030	2.98	71	3M	33B
1404/08/24	9,700	9,600	9,750	9,740	2.85	332	7M	63B
1404/08/21	9,370	9,290	9,560	9,470	1.94	461	9M	88B
1404/08/20	9,470	9,170	9,470	9,290	0.98	373	3M	28B
1404/08/19	9,210	9,100	9,470	9,200	(0.11)	808	4M	38B
1404/08/18	9,410	9,190	9,410	9,210	(2.75)	1,532	6M	56B
1404/08/17	9,520	9,250	9,750	9,470	(0.32)	941	5M	48B
1404/08/14	9,320	9,200	9,520	9,500	2.70	1,081	17M	166B
1404/08/13	9,180	9,040	9,290	9,250	2.55	579	19M	177B
1404/08/12	9,250	8,890	9,250	9,020	(0.11)	795	9M	80B
1404/08/11	9,130	8,900	9,250	9,030	(0.55)	1,036	5M	49B
1404/08/10	9,320	9,060	9,330	9,080	(2.68)	995	8M	77B
1404/08/07	9,440	9,050	9,440	9,330	1.74	877	13M	125B
1404/08/06	9,170	9,170	9,170	9,170	2.92	139	7M	64B
1404/08/05	8,910	8,910	8,910	8,910	2.89	93	4M	35B
1404/08/04	8,660	8,660	8,660	8,660	2.97	89	4M	34B
1404/08/03	8,410	8,410	8,410	8,410	2.94	107	5M	41B
1404/07/30	8,180	8,000	8,340	8,170	0.86	155	1M	11B
1404/07/29	8,000	7,920	8,130	8,100	2.53	292	7M	56B
1404/07/28	7,720	7,700	7,900	7,900	3.00	226	8M	62B
1404/07/27	7,660	7,450	7,670	7,670	2.95	149	4M	28B
1404/07/26	7,430	7,430	7,450	7,450	2.90	126	3M	20B
1404/07/23	6,880	6,880	7,260	7,240	2.70	119	4M	33B
1404/07/22	7,080	6,990	7,350	7,050	(2.08)	145	6M	40B
1404/07/21	7,280	7,010	7,320	7,200	(0.28)	169	3M	25B
1404/07/20	7,130	7,030	7,230	7,220	2.85	218	8M	59B
1404/07/19	7,060	6,950	7,140	7,020	1.15	108	2M	13B
1404/07/16	6,960	6,900	7,170	6,940	(2.39)	231	6M	43B
1404/07/15	6,800	6,800	7,150	7,110	2.30	194	5M	36B
1404/07/14	6,960	6,770	6,960	6,950	2.81	331	13M	94B
1404/07/13	6,760	6,760	6,760	6,760	2.89	69	3M	19B
1404/07/12	6,570	6,380	6,570	6,570	2.98	111	4M	28B
1404/07/09	6,390	6,370	6,570	6,380	(2.74)	166	5M	34B
1404/07/08	6,880	6,500	6,880	6,560	(2.09)	391	15M	97B
1404/07/07	6,700	6,700	6,700	6,700	2.92	107	5M	36B
1404/07/06	6,510	6,510	6,510	6,510	2.84	96	3M	22B
1404/07/05	6,000	6,000	6,340	6,330	2.76	244	10M	64B
1404/07/02	6,160	6,160	6,270	6,160	(2.99)	264	9M	54B
1404/07/01	6,420	6,320	6,460	6,350	(2.46)	224	5M	29B
1404/06/31	6,460	6,440	6,710	6,510	(1.81)	440	8M	51B
1404/06/30	6,630	6,630	6,630	6,630	(2.93)	80	4M	27B
1404/06/29	6,700	6,700	6,700	6,830	(1.01)	35	773K	5B
1404/06/26	6,860	6,860	6,860	6,900	(2.4)	60	2M	12B
1404/06/25	7,290	6,980	7,290	7,070	(1.67)	80	1M	10B
1404/06/24	7,190	7,050	7,230	7,190	2.42	317	9M	64B
1404/06/23	6,900	6,900	7,030	7,020	2.78	190	6M	40B
1404/06/22	6,690	6,520	6,850	6,830	2.55	285	8M	57B
1404/06/18	6,750	6,570	6,750	6,660	1.37	216	3M	21B
1404/06/17	6,470	6,450	6,580	6,570	2.82	128	4M	25B
1404/06/16	6,280	6,280	6,390	6,390	2.90	221	6M	37B
1404/06/15	6,210	6,150	6,210	6,210	2.99	259	10M	60B
1404/06/12	6,040	6,040	6,040	6,030	2.73	66	3M	15B
1404/06/11	5,910	5,910	5,970	5,870	1.21	46	1M	7B
1404/06/09	5,540	5,540	5,820	5,800	2.47	210	5M	28B
1404/06/08	5,700	5,520	5,700	5,660	2.17	269	4M	22B
1404/06/05	5,400	5,390	5,540	5,540	2.97	121	3M	17B
1404/06/04	5,330	5,230	5,490	5,380	0.37	92	2M	12B
1404/06/03	5,470	5,200	5,470	5,360	0.75	158	2M	12B
1404/06/01	5,120	5,120	5,420	5,320	0.95	68	1M	7B
1404/05/29	5,350	5,190	5,380	5,270	(0.57)	74	1M	7B
1404/05/28	5,450	5,250	5,450	5,300	0.0	43	215K	1B
1404/05/27	5,330	5,330	5,330	5,300	2.32	73	2M	13B
1404/05/26	5,310	5,310	5,310	5,180	0.39	44	381K	2B
1404/05/25	5,030	5,030	5,290	5,160	(0.39)	84	999K	5B
1404/05/22	5,220	5,180	5,220	5,180	(3.0)	121	4M	23B
1404/05/21	5,400	5,340	5,450	5,340	(2.91)	83	3M	15B
1404/05/20	5,380	5,350	5,600	5,500	(0.18)	19	247K	1B
1404/05/15	5,510	5,500	5,650	5,510	(2.65)	284	8M	44B
1404/05/14	5,940	5,630	5,940	5,660	(2.41)	248	3M	20B
1404/05/13	5,840	5,840	5,840	5,800	2.29	109	2M	11B
1404/05/12	5,500	5,500	5,680	5,670	2.72	186	7M	38B
1404/05/11	5,510	5,510	5,580	5,520	(2.82)	186	5M	26B
1404/05/08	5,670	5,670	5,850	5,680	(2.74)	169	5M	27B
1404/05/07	5,810	5,810	5,820	5,840	(2.34)	99	2M	11B
1404/05/06	6,030	5,980	6,200	5,980	(2.92)	229	11M	64B
1404/05/05	6,150	6,000	6,280	6,160	0.33	118	1M	8B
1404/05/04	6,130	6,120	6,360	6,140	(2.54)	406	8M	52B
1404/05/01	6,280	6,280	6,420	6,300	(2.63)	1,245	16M	102B
1404/04/31	6,610	6,230	6,610	6,470	0.78	710	15M	100B
1404/04/30	6,420	6,420	6,420	6,420	2.88	45	3M	19B
1404/04/29	6,260	6,260	6,260	6,240	2.63	42	2M	14B
1404/04/28	6,250	6,250	6,250	6,080	0.16	25	178K	1B
1404/04/25	6,060	6,060	6,180	6,070	1.17	64	1M	7B
1404/04/24	5,950	5,860	6,010	6,000	2.74	166	6M	35B
1404/04/23	5,840	5,760	5,840	5,840	3.00	160	3M	17B
1404/04/22	5,630	5,590	5,870	5,670	(1.56)	787	6M	34B
1404/04/21	5,800	5,750	5,900	5,760	(2.7)	356	7M	43B
1404/04/18	5,870	5,870	5,890	5,920	(2.15)	63	2M	10B
1404/04/17	6,070	6,050	6,070	6,050	(2.89)	97	3M	15B
1404/04/16	6,270	6,010	6,270	6,230	2.30	181	4M	27B
1404/04/11	6,060	6,060	6,350	6,090	(2.4)	1,989	19M	116B
1404/04/10	6,120	6,120	6,120	6,240	(0.95)	32	758K	5B
1404/04/09	6,300	6,300	6,300	6,300	(2.93)	252	14M	88B
1404/04/08	6,490	6,490	6,490	6,490	(2.99)	46	2M	15B
1404/04/07	6,660	6,660	6,660	6,690	(2.48)	486	2M	12B
1404/03/21	6,990	6,780	6,990	6,860	0.44	102	996K	7B
1404/03/20	6,600	6,600	6,980	6,830	0.74	196	3M	20B
1404/03/19	6,940	6,760	6,940	6,780	(2.59)	286	7M	50B
1404/03/18	6,950	6,940	7,100	6,960	(2.66)	250	4M	31B
1404/03/17	7,160	7,150	7,200	7,150	(2.99)	191	5M	34B
1404/03/13	7,640	7,320	7,640	7,370	(2.25)	235	3M	24B
1404/03/12	7,150	7,150	7,570	7,540	2.59	333	6M	49B
1404/03/11	7,360	7,350	7,560	7,350	(2.91)	474	17M	126B
1404/03/10	7,620	7,560	7,790	7,570	(2.82)	453	9M	71B
1404/03/07	7,850	7,650	8,050	7,790	(0.76)	422	7M	51B
1404/03/06	7,550	7,550	7,940	7,850	1.82	811	16M	127B
1404/03/05	8,060	7,600	8,060	7,710	(1.53)	870	14M	107B
1404/03/04	7,880	7,510	7,880	7,830	2.22	1,501	44M	348B
1404/03/03	7,660	7,660	7,660	7,660	2.96	116	5M	37B
1404/02/31	7,430	7,140	7,450	7,440	2.76	636	20M	148B
1404/02/30	7,240	7,240	7,240	7,240	2.99	219	10M	71B
1404/02/29	6,930	6,930	7,130	7,030	3.53	218	11M	74B
1404/02/24	7,310	7,310	7,310	7,310	2.96	172	5M	34B
1404/02/23	7,100	7,100	7,100	7,100	2.90	165	4M	32B
1404/02/22	6,850	6,830	6,910	6,900	2.83	250	7M	50B
1404/02/21	6,710	6,710	6,710	6,710	(2.89)	109	2M	16B
1404/02/20	6,890	6,890	6,890	6,910	(2.68)	89	2M	13B
1404/02/17	7,140	6,800	7,140	7,100	2.31	1,125	32M	225B
1404/02/16	6,940	6,940	6,940	6,940	2.97	115	3M	22B
1404/02/15	6,810	6,810	6,810	6,740	1.81	116	2M	10B
1404/02/14	6,620	6,620	6,620	6,620	2.95	273	8M	51B
1404/02/13	6,440	6,280	6,440	6,430	2.72	644	21M	134B
1404/02/10	6,260	6,260	6,260	6,260	2.96	185	8M	50B
1404/02/09	6,080	6,080	6,080	6,080	2.88	183	4M	25B
1404/02/08	5,910	5,800	5,910	5,910	2.96	233	7M	38B
1404/02/07	5,910	5,680	5,910	5,740	(1.88)	604	4M	25B
1404/02/06	5,830	5,800	5,900	5,850	0.69	204	2M	14B
1404/02/03	5,700	5,670	5,920	5,810	0.87	364	2M	13B
1404/02/02	5,800	5,760	5,890	5,760	(2.87)	374	8M	46B
1404/02/01	5,740	5,730	5,980	5,930	2.07	866	15M	87B
1404/01/31	5,730	5,730	6,050	5,810	(1.53)	1,540	25M	147B
1404/01/30	5,820	5,820	5,820	5,900	(1.67)	117	1M	8B
1404/01/27	5,870	5,850	6,040	6,000	2.21	379	4M	24B
1404/01/26	5,860	5,850	6,000	5,870	(2.65)	1,103	3M	19B
1404/01/25	6,210	6,010	6,210	6,030	(2.58)	1,723	12M	70B
1404/01/24	6,240	6,030	6,240	6,190	2.15	353	6M	37B
1404/01/23	6,040	6,040	6,250	6,060	(2.57)	3,177	15M	91B
1404/01/20	6,230	6,220	6,270	6,220	(2.96)	237	7M	46B
1404/01/19	6,460	6,250	6,460	6,410	2.07	568	15M	96B
1404/01/18	6,280	6,200	6,280	6,280	2.95	955	42M	262B
1404/01/17	6,100	6,040	6,100	6,100	2.87	380	20M	125B
1404/01/16	5,940	5,940	5,940	5,930	2.77	125	2M	15B
1404/01/10	5,820	5,820	5,820	5,770	1.94	80	2M	11B
1404/01/09	5,660	5,660	5,660	5,660	2.91	90	4M	25B
1404/01/06	5,500	5,500	5,500	5,500	3.00	180	7M	41B
1404/01/05	5,320	5,290	5,340	5,340	2.99	173	6M	30B
1403/12/28	5,187	5,043	5,187	5,185	2.96	403	17M	88B
1403/12/27	5,100	5,100	5,100	5,036	1.70	81	2M	9B
1403/12/26	4,952	4,952	4,952	4,952	3.00	74	5M	25B
1403/12/25	4,821	4,820	4,821	4,808	2.71	83	3M	14B
1403/12/22	4,719	4,688	4,749	4,681	0.17	603	538K	3B
1403/12/21	4,630	4,614	4,834	4,673	(1.75)	1,110	2M	11B
1403/12/20	4,626	4,626	4,774	4,756	(0.25)	599	752K	4B
1403/12/19	4,721	4,721	4,914	4,768	(2.03)	3,187	4M	20B
1403/12/18	4,823	4,793	4,941	4,867	(1.5)	1,121	2M	9B
1403/12/15	4,967	4,823	4,967	4,941	(0.44)	1,022	906K	4B
1403/12/14	5,011	4,919	5,011	4,963	(0.04)	292	438K	2B
1403/12/13	4,903	4,850	4,903	4,965	(0.68)	315	727K	4B
1403/12/12	4,947	4,945	5,070	4,999	1.05	120	2M	9B
1403/12/11	5,000	4,911	5,000	4,947	0.0	382	521K	3B
1403/12/08	4,980	4,902	5,034	4,947	(0.68)	552	2M	9B
1403/12/07	5,076	4,943	5,076	4,981	0.57	134	1M	6B
1403/12/06	4,941	4,920	5,050	4,953	0.45	117	1M	7B
1403/12/05	4,980	4,915	5,060	4,931	0.14	86	300K	1B
1403/12/04	4,830	4,821	5,019	4,924	(0.93)	2,105	2M	10B
1403/12/01	5,130	4,850	5,130	4,970	(0.4)	763	2M	10B
1403/11/30	5,080	4,960	5,090	4,990	0.20	107	2M	8B
1403/11/29	5,080	5,010	5,080	4,980	0.81	129	961K	5B
1403/11/28	4,840	4,840	5,000	4,940	(0.8)	549	2M	10B
1403/11/27	5,160	4,910	5,160	4,980	(1.58)	397	2M	9B
1403/11/23	5,170	4,990	5,170	5,060	(1.56)	998	3M	15B
1403/11/21	5,240	5,060	5,240	5,140	(0.77)	1,081	3M	17B
1403/11/17	5,240	5,090	5,240	5,180	(0.19)	951	2M	8B
1403/11/16	5,280	5,140	5,300	5,190	0.19	373	2M	9B
1403/11/15	5,180	5,120	5,270	5,180	0.78	283	2M	8B
1403/11/14	5,220	5,090	5,220	5,140	0.19	817	2M	11B
1403/11/13	5,190	5,050	5,300	5,130	(1.29)	881	4M	19B
1403/11/10	5,331	5,175	5,331	5,197	(2.59)	2,271	4M	22B
1403/11/08	5,387	5,230	5,387	5,335	1.99	360	4M	23B
1403/11/07	5,231	5,231	5,231	5,231	2.99	154	4M	21B
1403/11/06	5,108	5,108	5,108	5,079	2.40	106	2M	12B
1403/11/03	4,900	4,900	5,030	4,960	1.22	156	2M	9B
1403/11/02	4,840	4,840	5,070	4,900	(1.61)	622	3M	16B
1403/11/01	5,020	4,950	5,190	4,980	(2.35)	769	3M	12B
1403/10/30	4,960	4,960	5,180	5,100	0.0	482	2M	11B
1403/10/29	5,350	5,070	5,360	5,100	(2.3)	847	4M	21B
1403/10/26	5,280	5,100	5,300	5,220	1.36	239	3M	13B
1403/10/24	5,050	4,990	5,210	5,150	0.78	217	2M	12B
1403/10/23	5,100	5,070	5,200	5,110	(2.11)	647	2M	12B
1403/10/22	5,290	5,150	5,350	5,220	0.12	375	4M	23B
1403/10/19	5,310	5,073	5,340	5,214	(0.21)	844	4M	19B
1403/10/18	5,200	5,122	5,254	5,225	2.43	547	10M	50B
1403/10/17	5,080	5,050	5,180	5,101	0.22	293	3M	17B
1403/10/16	5,070	5,014	5,216	5,090	0.49	412	7M	35B
1403/10/15	4,993	4,993	5,141	5,065	1.44	413	5M	25B
1403/10/12	5,240	4,971	5,245	4,993	(2.56)	502	7M	35B
1403/10/11	5,130	5,070	5,131	5,124	2.85	433	7M	35B
1403/10/10	4,995	4,820	4,995	4,982	2.72	438	6M	30B
1403/10/09	4,855	4,746	4,856	4,850	2.86	312	5M	25B
1403/10/08	4,595	4,588	4,732	4,715	2.61	204	5M	22B
1403/10/05	4,606	4,580	4,699	4,595	(1.27)	453	3M	16B
1403/10/04	4,665	4,614	4,779	4,654	(0.51)	430	3M	15B
1403/10/03	4,716	4,601	4,716	4,678	(0.81)	504	2M	11B
1403/10/02	4,653	4,629	4,775	4,716	0.06	1,448	4M	20B
1403/10/01	4,750	4,614	4,754	4,713	2.10	194	3M	15B
1403/09/28	4,595	4,530	4,700	4,616	0.28	1,413	3M	12B
1403/09/27	4,750	4,571	4,750	4,603	(2.31)	1,213	3M	13B
1403/09/26	4,850	4,625	4,850	4,712	(1.03)	299	5M	25B
1403/09/25	4,900	4,712	4,900	4,761	0.02	368	5M	25B
1403/09/24	4,779	4,778	4,784	4,760	2.48	186	3M	13B
1403/09/21	4,753	4,603	4,759	4,645	0.19	118	875K	4B
1403/09/20	4,783	4,532	4,783	4,636	(0.19)	256	3M	16B
1403/09/19	4,550	4,550	4,692	4,645	1.95	145	2M	10B
1403/09/18	4,600	4,480	4,600	4,556	(1.34)	169	2M	9B
1403/09/17	4,711	4,588	4,800	4,618	(2.35)	263	3M	14B
1403/09/14	4,675	4,611	4,819	4,729	0.55	196	3M	12B
1403/09/13	4,699	4,600	4,711	4,703	2.82	258	4M	19B
1403/09/12	4,450	4,450	4,609	4,574	2.21	114	3M	12B
1403/09/11	4,588	4,394	4,588	4,475	(0.95)	103	1M	7B
1403/09/10	4,630	4,415	4,630	4,518	(0.35)	182	2M	9B
1403/09/07	4,402	4,402	4,631	4,534	0.82	197	2M	11B
1403/09/06	4,603	4,363	4,603	4,497	0.63	315	4M	19B
1403/09/05	4,500	4,450	4,532	4,469	1.57	128	2M	8B
1403/09/04	4,449	4,411	4,488	4,400	0.96	160	1M	6B
1403/09/03	4,240	4,230	4,444	4,358	0.14	119	1M	5B
1403/08/30	4,250	4,235	4,320	4,352	(0.3)	67	393K	2B
1403/08/29	4,453	4,230	4,465	4,365	0.58	128	2M	8B
1403/08/28	4,320	4,240	4,436	4,340	0.74	151	2M	7B
1403/08/27	4,369	4,197	4,375	4,308	(0.42)	151	1M	5B
1403/08/26	4,367	4,260	4,367	4,326	2.03	104	2M	11B
1403/08/23	4,270	4,240	4,280	4,240	2.02	150	3M	11B
1403/08/22	4,070	4,060	4,260	4,156	0.05	96	732K	3B
1403/08/21	4,263	4,071	4,263	4,154	0.36	173	2M	9B
1403/08/20	4,225	4,201	4,237	4,139	0.61	73	744K	3B
1403/08/19	4,024	4,023	4,198	4,114	0.27	74	668K	3B
1403/08/16	4,007	4,007	4,038	4,103	(0.65)	82	803K	3B
1403/08/15	4,198	4,039	4,198	4,130	(0.79)	110	951K	4B
1403/08/14	4,069	4,069	4,073	4,163	(0.74)	68	879K	4B
1403/08/13	4,097	4,097	4,097	4,194	(0.69)	54	808K	3B
1403/08/12	4,146	4,146	4,219	4,223	(1.19)	152	1M	6B
1403/08/09	4,220	4,217	4,290	4,274	(1.68)	179	2M	8B
1403/08/08	4,400	4,291	4,401	4,347	(1.72)	117	2M	10B
1403/08/07	4,530	4,411	4,530	4,423	0.55	87	2M	8B
1403/08/06	4,384	4,300	4,462	4,399	1.52	99	2M	9B
1403/08/05	4,126	4,126	4,380	4,333	1.88	166	3M	11B
1403/08/02	4,128	4,128	4,128	4,253	(0.05)	13	61K	254M
1403/08/01	4,131	4,131	4,131	4,255	(0.07)	13	93K	383M
1403/07/30	4,134	4,134	4,134	4,258	(0.07)	8	80K	331M
1403/07/29	4,134	4,134	4,134	4,261	0.0	3	6K	25M
1403/07/28	4,136	4,136	4,136	4,261	(0.05)	18	65K	268M
1403/07/25	4,142	4,139	4,142	4,263	(0.09)	26	103K	426M
1403/07/24	4,142	4,142	4,142	4,267	(0.07)	18	81K	338M
1403/07/23	4,205	4,177	4,299	4,270	(0.84)	93	1M	5B
1403/07/22	4,341	4,299	4,345	4,306	0.14	306	704K	3B
1403/07/21	4,270	4,210	4,344	4,300	(0.16)	76	613K	3B
1403/07/18	4,312	4,301	4,343	4,307	0.12	832	1M	4B
1403/07/17	4,270	4,259	4,345	4,302	0.0	146	3M	11B
1403/07/16	4,296	4,296	4,381	4,302	(0.85)	1,583	3M	14B
1403/07/15	4,296	4,296	4,296	4,339	0.0	2	2K	10M
1403/07/14	4,341	4,298	4,341	4,339	(0.05)	531	234K	1B
1403/07/11	4,306	4,306	4,390	4,341	(0.18)	1,582	830K	4B
1403/07/10	4,380	4,305	4,381	4,349	0.02	340	719K	3B
1403/07/09	4,352	4,352	4,377	4,348	0.32	97	1M	5B
1403/07/08	4,306	4,306	4,390	4,334	(0.34)	574	1M	6B
1403/07/07	4,307	4,307	4,307	4,349	(0.02)	15	71K	308M
1403/07/04	4,375	4,372	4,376	4,350	2.38	137	3M	13B
1403/07/03	4,259	4,257	4,300	4,249	1.77	74	2M	10B
1403/07/02	4,173	4,173	4,218	4,175	0.10	90	567K	2B
1403/07/01	4,206	4,176	4,237	4,171	0.14	102	527K	2B
1403/06/28	4,236	4,175	4,236	4,165	0.12	57	388K	2B
1403/06/27	4,217	4,142	4,229	4,160	0.12	265	943K	4B
1403/06/26	4,212	4,107	4,212	4,155	(0.41)	757	2M	10B
1403/06/25	4,203	4,144	4,233	4,172	0.24	138	1M	6B
1403/06/24	4,158	4,157	4,237	4,162	0.60	101	2M	7B
1403/06/21	4,198	4,133	4,198	4,137	0.05	126	418K	2B
1403/06/20	4,162	4,132	4,190	4,135	0.34	106	1M	5B
1403/06/19	4,179	4,051	4,220	4,121	(0.56)	493	2M	7B
1403/06/18	4,252	4,097	4,252	4,144	0.02	600	775K	3B
1403/06/17	4,252	4,211	4,252	4,143	0.34	66	550K	2B
1403/06/13	4,179	4,165	4,179	4,129	0.76	224	1M	6B
1403/06/11	4,131	4,131	4,131	4,098	1.19	51	2M	9B
1403/06/10	4,108	4,108	4,108	4,050	0.55	38	1M	4B
1403/06/07	4,083	4,083	4,083	4,028	0.62	48	1M	5B
1403/06/06	4,064	4,064	4,064	4,003	0.45	27	849K	3B
1403/06/05	4,034	4,000	4,034	3,985	0.76	285	2M	7B
1403/06/03	4,019	4,015	4,019	3,955	0.36	75	691K	3B
1403/05/31	3,852	3,852	4,008	3,941	0.28	304	698K	3B
1403/05/30	3,999	3,895	3,999	3,930	0.23	307	1M	5B
1403/05/29	3,990	3,953	3,990	3,921	0.23	46	479K	2B
1403/05/28	3,978	3,961	3,978	3,912	0.31	115	590K	2B
1403/05/27	3,971	3,971	3,971	3,900	0.15	43	310K	1B
1403/05/24	3,920	3,889	3,920	3,894	0.31	349	2M	6B
1403/05/23	3,853	3,853	3,853	3,882	(0.23)	48	868K	3B
1403/05/22	3,870	3,861	3,919	3,891	(0.23)	1,575	1M	4B
1403/05/21	3,876	3,868	3,880	3,900	(0.18)	41	857K	3B
1403/05/20	3,861	3,861	3,937	3,907	0.21	122	1M	6B
1403/05/16	3,906	3,871	3,919	3,899	(0.1)	1,372	1M	5B
1403/05/15	3,883	3,868	3,942	3,903	(0.1)	64	796K	3B
1403/05/14	3,862	3,862	3,940	3,907	0.15	162	5M	18B
1403/05/13	3,827	3,796	3,969	3,901	(3.39)	212	2M	9B
1403/05/10	4,169	4,002	4,169	4,038	(5.14)	225	3M	12B
1403/05/09	4,331	4,177	4,331	4,257	(0.65)	1,068	1M	6B
1403/05/08	4,200	4,197	4,440	4,285	(0.58)	633	2M	9B
1403/05/06	4,322	4,246	4,365	4,310	(0.28)	626	2M	8B
1403/05/03	4,337	4,140	4,337	4,322	(1.05)	141	1M	5B
1403/05/02	4,358	4,337	4,520	4,368	(5.31)	437	4M	19B
1403/05/01	4,778	4,391	4,778	4,613	2.33	2,294	16M	74B
1403/04/31	4,644	4,644	4,644	4,508	2.88	70	2M	8B
1403/04/30	4,602	4,602	4,602	4,382	0.92	46	525K	2B
1403/04/27	4,558	4,558	4,558	4,342	0.98	32	576K	3B
1403/04/24	4,498	4,498	4,498	4,300	1.32	49	789K	4B
1403/04/23	4,458	4,458	4,458	4,244	0.90	43	544K	2B
1403/04/20	4,382	4,382	4,382	4,206	1.74	83	1M	5B
1403/04/19	4,314	4,314	4,314	4,134	1.57	39	1M	4B
1403/04/18	4,223	4,060	4,223	4,070	2.16	77	1M	6B
1403/04/17	4,140	4,120	4,140	3,984	2.00	99	1M	5B
1403/04/16	4,105	4,105	4,105	3,906	0.85	43	545K	2B
1403/04/13	4,045	3,811	4,070	3,873	0.86	115	1M	4B
1403/04/12	3,990	3,880	3,995	3,840	0.34	78	457K	2B
1403/04/11	3,737	3,715	3,978	3,827	(0.21)	659	4M	15B
1403/04/10	3,805	3,767	3,900	3,835	(3.52)	420	3M	12B
1403/04/09	4,032	3,900	4,114	3,975	0.23	91	646K	3B
1403/04/06	4,032	3,952	4,032	3,966	0.33	107	642K	3B
1403/04/04	3,990	3,981	4,020	3,953	0.28	88	551K	2B
1403/04/03	4,009	3,881	4,009	3,942	(0.45)	163	2M	6B
1403/04/02	3,977	3,898	3,998	3,960	(0.43)	340	1M	5B
1403/03/30	4,025	3,943	4,049	3,977	(0.23)	338	2M	7B
1403/03/29	3,950	3,950	4,050	3,986	(1.09)	449	3M	11B
1403/03/27	3,966	3,955	3,966	4,030	(0.12)	39	215K	852M
1403/03/26	4,163	4,013	4,163	4,035	(1.44)	151	3M	11B
1403/03/23	4,160	4,002	4,160	4,094	0.27	138	2M	8B
1403/03/22	4,047	4,036	4,160	4,083	(0.85)	613	4M	18B
1403/03/21	4,142	4,108	4,194	4,118	0.15	181	1M	4B
1403/03/20	4,057	4,057	4,141	4,112	(0.65)	83	3M	11B
1403/03/19	4,087	4,087	4,164	4,139	(0.74)	111	1M	6B
1403/03/16	4,170	4,166	4,200	4,170	(1.91)	149	3M	14B
1403/03/13	4,269	4,208	4,269	4,251	(0.98)	141	2M	8B
1403/03/12	4,420	4,269	4,420	4,293	(1.45)	179	3M	11B
1403/03/09	4,405	4,360	4,405	4,356	0.86	164	2M	8B
1403/03/08	4,379	4,220	4,380	4,319	0.56	144	1M	6B
1403/03/07	4,425	4,253	4,425	4,295	(1.01)	138	2M	8B
1403/03/06	4,328	4,278	4,328	4,339	(0.6)	102	1M	4B
1403/03/05	4,404	4,320	4,407	4,365	(0.89)	564	2M	10B
1403/03/01	4,399	4,358	4,450	4,404	(0.09)	136	823K	4B
1403/02/30	4,537	4,399	4,610	4,408	(4.79)	306	3M	15B
1403/02/29	4,610	4,580	4,740	4,630	0.50	142	1M	5B
1403/02/26	4,553	4,536	4,790	4,607	0.90	209	2M	8B
1403/02/25	4,739	4,545	4,739	4,566	0.53	159	1M	5B
1403/02/24	4,555	4,511	4,685	4,542	(4.34)	409	5M	21B
1403/02/23	4,823	4,611	4,823	4,748	(1.56)	287	2M	10B
1403/02/22	5,075	4,769	5,075	4,823	(3.92)	488	4M	17B
1403/02/19	4,830	4,830	5,071	5,020	4.37	518	7M	35B
1403/02/16	5,140	5,120	5,320	5,180	(3.36)	830	14M	74B
1403/02/12	5,620	5,270	5,740	5,360	(3.25)	1,056	18M	94B
1403/02/11	5,620	5,400	5,700	5,540	2.03	603	7M	39B
1403/02/10	5,500	5,400	5,660	5,430	(4.4)	1,366	19M	105B
1403/02/09	5,850	5,420	5,980	5,680	(0.35)	1,753	21M	117B
1403/02/08	5,620	5,530	5,770	5,700	3.62	1,514	17M	97B
1403/02/05	5,375	5,365	5,515	5,501	4.72	912	19M	106B
1403/02/04	5,258	5,118	5,258	5,253	4.89	628	11M	58B
1403/02/03	4,795	4,750	5,069	5,008	3.73	359	5M	26B
1403/02/02	4,760	4,760	5,000	4,828	0.44	216	2M	9B
1403/02/01	4,835	4,650	4,841	4,807	4.25	330	3M	15B
1403/01/29	4,554	4,554	4,646	4,611	0.24	109	2M	7B
1403/01/28	4,600	4,591	4,619	4,600	(0.8)	183	3M	12B
1403/01/27	4,645	4,634	4,657	4,637	0.56	152	2M	8B
1403/01/26	4,605	4,605	4,605	4,611	(0.86)	136	3M	13B
1403/01/25	4,820	4,565	4,820	4,651	(2.94)	762	5M	23B
1403/01/21	4,730	4,730	4,860	4,792	1.31	208	2M	9B
1403/01/20	4,849	4,723	4,849	4,730	0.92	191	2M	8B
1403/01/19	4,708	4,665	4,788	4,687	0.24	206	919K	4B
1403/01/18	4,930	4,627	4,930	4,676	(3.98)	662	7M	33B
1403/01/15	4,960	4,780	4,980	4,870	(1.02)	410	3M	14B
1403/01/14	4,970	4,800	4,990	4,920	(2.57)	354	2M	11B
1403/01/11	5,080	5,010	5,150	5,050	0.20	293	2M	9B
1403/01/08	5,030	5,000	5,170	5,040	(1.37)	492	3M	17B
1403/01/07	5,090	5,040	5,170	5,110	(0.39)	287	2M	11B
1403/01/06	5,270	5,060	5,270	5,130	0.0	392	2M	8B
1403/01/05	5,210	5,050	5,240	5,130	1.89	550	5M	25B
1402/12/28	4,900	4,871	5,076	5,035	4.14	358	6M	28B
1402/12/27	4,920	4,750	4,949	4,835	(0.27)	264	2M	11B
1402/12/26	4,920	4,771	4,950	4,848	(0.86)	609	4M	17B
1402/12/23	4,910	4,800	5,000	4,890	1.03	369	3M	16B
1402/12/22	5,010	4,780	5,040	4,840	(3.78)	971	9M	44B
1402/12/21	5,120	4,960	5,140	5,030	(1.76)	448	4M	22B
1402/12/20	4,950	4,950	5,190	5,120	1.99	485	4M	22B
1402/12/19	5,350	4,990	5,410	5,020	(4.38)	1,082	11M	56B
1402/12/16	5,320	5,210	5,440	5,250	(4.2)	749	9M	45B
1402/12/15	5,480	5,370	5,630	5,480	1.86	628	6M	33B
1402/12/14	5,430	5,330	5,580	5,380	(4.1)	1,010	12M	66B
1402/12/13	5,870	5,500	5,880	5,610	(2.94)	1,519	15M	85B
1402/12/12	5,640	5,610	5,790	5,780	4.71	726	10M	55B
1402/12/09	5,280	5,230	5,560	5,520	4.15	1,039	16M	89B
1402/12/08	5,290	5,210	5,520	5,300	(2.57)	1,015	15M	79B
1402/12/07	5,360	5,280	5,470	5,440	4.41	1,719	26M	142B
1402/12/05	5,190	5,030	5,300	5,210	3.03	916	10M	53B
1402/12/02	4,964	4,806	5,124	5,057	3.63	690	9M	45B
1402/12/01	4,940	4,785	4,978	4,880	2.87	514	5M	26B
1402/11/30	4,640	4,629	4,782	4,744	4.15	243	4M	18B
1402/11/29	4,374	4,374	4,650	4,555	0.73	230	2M	7B
1402/11/28	4,700	4,434	4,750	4,522	(3.11)	491	5M	21B
1402/11/25	4,629	4,615	4,760	4,667	(0.11)	305	3M	14B
1402/11/24	4,731	4,610	4,840	4,672	(2.71)	528	5M	23B
1402/11/23	4,829	4,741	4,906	4,802	(1.84)	320	3M	13B
1402/11/21	4,872	4,800	4,929	4,892	(0.39)	238	2M	8B
1402/11/18	4,868	4,868	4,963	4,911	0.20	223	2M	10B
1402/11/17	4,784	4,784	4,980	4,901	0.60	253	2M	10B
1402/11/16	5,070	4,780	5,070	4,872	(2.07)	524	5M	26B
1402/11/15	5,030	4,936	5,080	4,975	0.57	248	2M	9B
1402/11/14	4,910	4,850	5,040	4,947	0.96	288	3M	14B
1402/11/11	5,090	4,860	5,120	4,900	(4.11)	952	11M	54B
1402/11/10	5,360	5,090	5,430	5,110	(4.49)	880	10M	53B
1402/11/09	5,500	5,200	5,540	5,350	(0.37)	627	6M	34B
1402/11/08	5,230	5,160	5,470	5,370	3.07	554	8M	43B
1402/11/07	5,280	5,150	5,400	5,210	0.39	325	3M	17B
1402/11/04	5,170	5,120	5,320	5,190	0.97	268	2M	8B
1402/11/03	5,270	5,090	5,480	5,140	(3.93)	609	6M	31B
1402/11/02	5,430	5,250	5,510	5,350	0.19	383	3M	15B
1402/11/01	5,290	5,160	5,440	5,340	(0.93)	364	3M	16B
1402/10/30	5,490	5,300	5,640	5,390	(3.23)	678	6M	30B
1402/10/27	5,550	5,500	5,750	5,570	0.18	525	5M	27B
1402/10/26	5,640	5,520	5,650	5,560	(4.3)	833	8M	42B
1402/10/25	5,970	5,680	5,970	5,810	(0.51)	466	4M	21B
1402/10/24	5,810	5,600	5,970	5,840	0.52	1,174	13M	73B
1402/10/23	5,980	5,660	5,980	5,810	(1.19)	773	8M	47B
1402/10/20	5,830	5,780	5,960	5,880	3.16	889	8M	46B
1402/10/19	5,710	5,510	5,850	5,700	(1.04)	709	7M	41B
1402/10/18	5,990	5,660	5,990	5,760	(1.87)	806	8M	46B
1402/10/17	5,910	5,750	5,910	5,870	4.26	1,711	28M	165B
1402/10/16	5,630	5,550	5,630	5,630	4.84	334	4M	23B
1402/10/13	5,390	5,110	5,590	5,370	0.75	1,040	12M	67B
1402/10/12	5,290	5,280	5,410	5,330	(0.56)	339	2M	12B
1402/10/11	5,510	5,310	5,520	5,360	(1.47)	416	3M	15B
1402/10/10	5,460	5,400	5,590	5,440	(0.91)	373	2M	13B
1402/10/09	5,550	5,440	5,650	5,490	0.18	352	4M	22B
1402/10/06	5,580	5,390	5,690	5,480	(0.72)	518	3M	18B
1402/10/05	5,550	5,420	5,750	5,520	(1.95)	498	4M	24B
1402/10/04	5,690	5,580	5,740	5,630	(2.93)	486	4M	20B
1402/10/03	5,890	5,640	5,940	5,800	0.0	528	4M	26B
1402/10/02	5,830	5,700	5,930	5,800	1.58	515	5M	30B
1402/09/29	5,700	5,560	5,790	5,710	1.78	542	5M	26B
1402/09/28	5,670	5,510	5,710	5,610	(0.71)	479	4M	21B
1402/09/27	5,730	5,550	5,740	5,650	0.89	565	5M	29B
1402/09/25	5,710	5,560	5,780	5,600	(2.78)	654	7M	38B
1402/09/22	5,760	5,630	5,860	5,760	(1.03)	358	2M	14B
1402/09/21	5,860	5,750	5,930	5,820	2.83	634	6M	37B
1402/09/20	5,510	5,490	5,700	5,660	4.24	637	6M	34B
1402/09/19	5,610	5,330	5,620	5,430	(2.86)	797	7M	36B
1402/09/18	5,610	5,480	5,720	5,590	(1.76)	480	3M	18B
1402/09/15	5,740	5,610	5,750	5,690	0.53	354	3M	19B
1402/09/14	5,610	5,600	5,730	5,660	(0.88)	490	5M	29B
1402/09/13	5,830	5,650	5,830	5,710	1.60	418	5M	27B
1402/09/12	5,620	5,550	5,730	5,620	(2.26)	621	6M	32B
1402/09/11	5,710	5,600	5,990	5,750	(0.69)	993	8M	45B
1402/09/08	5,890	5,700	5,920	5,790	1.40	527	6M	34B
1402/09/07	5,810	5,640	5,890	5,710	(3.22)	624	6M	36B
1402/09/06	5,910	5,830	6,120	5,900	(3.75)	806	8M	46B
1402/09/05	6,500	6,080	6,500	6,130	(4.22)	1,184	14M	83B
1402/09/04	6,300	6,130	6,480	6,400	3.56	916	9M	56B
1402/09/01	6,000	5,900	6,400	6,180	(0.48)	1,435	14M	86B
1402/08/30	6,550	6,070	6,550	6,210	(2.66)	1,531	15M	90B
1402/08/29	6,380	6,290	6,390	6,380	4.76	648	9M	59B
1402/08/28	6,000	5,830	6,110	6,090	4.64	539	9M	58B
1402/08/27	5,810	5,530	6,020	5,820	1.16	1,689	23M	131B
1402/08/24	5,730	5,615	5,761	5,753	4.85	1,042	14M	82B
1402/08/23	5,489	5,450	5,489	5,487	4.95	537	7M	41B
1402/08/22	5,210	5,210	5,230	5,228	4.96	266	4M	18B
1402/08/21	4,853	4,755	5,063	4,981	3.30	482	6M	29B
1402/08/20	4,772	4,750	4,899	4,822	(0.14)	198	1M	6B
1402/08/17	5,000	4,700	5,000	4,829	(1.77)	426	4M	21B
1402/08/16	4,870	4,800	5,061	4,916	0.06	446	4M	18B
1402/08/15	5,000	4,801	5,000	4,913	2.72	337	3M	16B
1402/08/14	4,680	4,680	4,880	4,783	2.84	376	3M	14B
1402/08/13	4,560	4,560	4,753	4,651	2.51	319	3M	14B
1402/08/10	4,523	4,515	4,657	4,537	(4.52)	359	3M	15B
1402/08/09	5,030	4,586	5,030	4,752	(1.55)	436	4M	18B
1402/08/08	4,591	4,580	4,886	4,827	3.72	470	6M	28B
1402/08/07	4,420	4,420	4,780	4,654	0.93	413	4M	17B
1402/08/06	4,849	4,608	4,849	4,611	(4.93)	426	7M	32B
1402/08/03	5,020	4,800	5,140	4,850	(3.96)	856	9M	44B
1402/08/02	5,310	5,010	5,330	5,050	(4.17)	588	6M	32B
1402/08/01	5,480	5,120	5,480	5,270	(0.57)	315	2M	10B
1402/07/30	5,430	5,250	5,430	5,300	0.0	390	4M	19B
1402/07/29	5,320	5,190	5,440	5,300	(1.49)	477	3M	18B
1402/07/26	5,370	5,370	5,550	5,380	(4.78)	750	7M	39B
1402/07/25	5,910	5,580	5,980	5,650	(3.75)	958	6M	34B
1402/07/24	5,690	5,690	5,990	5,870	1.21	446	4M	23B
1402/07/23	6,070	5,670	6,070	5,800	(2.68)	972	9M	54B
1402/07/22	5,970	5,800	5,970	5,960	4.75	1,186	22M	129B
1402/07/19	5,620	5,530	5,720	5,690	4.40	320	4M	20B
1402/07/18	5,400	5,340	5,660	5,450	(3.02)	822	7M	37B
1402/07/17	5,570	5,570	5,900	5,620	(4.1)	745	7M	41B
1402/07/16	5,870	5,860	5,970	5,860	(4.87)	391	4M	21B
1402/07/15	6,500	6,090	6,500	6,160	(3.9)	583	4M	25B
1402/07/12	6,690	6,310	6,690	6,410	(2.29)	647	4M	27B
1402/07/10	6,250	6,250	6,720	6,560	1.08	565	4M	24B
1402/07/09	6,630	6,460	6,780	6,490	(4.42)	1,066	11M	71B
1402/07/08	6,940	6,640	7,180	6,790	(2.72)	985	8M	54B
1402/07/05	7,170	6,900	7,190	6,980	(2.92)	1,120	12M	81B
1402/07/04	7,380	7,040	7,510	7,190	(2.71)	1,315	10M	70B
1402/07/03	7,300	7,120	7,430	7,390	4.38	1,705	21M	159B
1402/07/01	7,250	7,060	7,300	7,080	(4.71)	1,347	15M	109B
1402/06/29	7,790	7,050	7,790	7,430	0.13	3,828	41M	302B
1402/06/28	7,420	7,420	7,420	7,420	4.95	224	3M	24B
1402/06/27	7,070	7,070	7,070	7,070	4.90	222	3M	20B
1402/06/26	6,740	6,740	6,740	6,740	4.98	325	3M	23B
1402/06/22	6,420	6,420	6,420	6,420	4.90	422	7M	46B
1402/06/21	6,020	5,930	6,460	6,120	(1.92)	2,557	25M	153B
1402/06/20	6,500	6,220	6,500	6,240	(4.59)	1,403	14M	87B
1402/06/19	6,750	6,420	6,750	6,540	(1.95)	914	11M	69B
1402/05/16	109,900	105,840	110,000	106,720	(4.21)	2,154	2M	229B
1402/05/15	121,000	110,340	121,000	111,410	(4.07)	1,004	1M	132B
1402/05/14	111,060	111,060	116,190	116,140	4.95	1,172	1M	148B
1402/05/10	110,860	106,310	110,860	110,660	4.80	885	1M	126B
1402/05/09	102,990	98,120	106,310	105,590	4.29	432	451K	48B
1402/05/08	101,570	96,500	101,570	101,250	4.66	1,884	3M	317B
1402/05/07	96,740	96,740	96,740	96,740	4.99	93	197K	19B
1402/05/04	92,300	92,300	92,300	92,140	4.81	79	171K	16B
1402/05/03	86,000	84,960	88,040	87,910	4.84	294	241K	21B
1402/05/02	84,100	83,100	84,840	83,850	3.77	223	143K	12B
1402/05/01	81,000	79,410	82,290	80,800	(0.09)	149	76K	6B
1402/04/31	81,000	80,560	84,800	80,870	(4.62)	371	223K	18B
1402/04/28	88,350	81,010	88,350	84,790	(0.02)	305	246K	21B
1402/04/27	82,000	82,000	85,050	84,810	4.70	242	345K	29B
1402/04/26	80,960	80,960	82,100	81,000	(4.95)	291	368K	30B
1402/04/25	90,950	84,980	90,950	85,220	(4.73)	286	274K	23B
1402/04/24	93,890	86,510	93,890	89,450	(0.33)	199	134K	12B
1402/04/21	94,000	89,430	94,000	89,750	(4.65)	358	318K	28B
1402/04/20	92,200	91,500	98,000	94,130	(1.9)	393	304K	29B
1402/04/19	97,000	95,740	99,450	95,950	(4.78)	505	486K	47B
1402/04/18	102,000	95,710	103,900	100,770	1.49	739	519K	52B
1402/04/17	97,520	96,200	99,450	99,290	4.82	552	701K	70B
1402/04/14	91,250	89,350	95,810	94,720	3.80	739	793K	75B
1402/04/13	94,000	90,050	94,000	91,250	(2.46)	647	725K	66B
1402/04/12	92,190	92,150	97,720	93,550	(1.27)	532	400K	37B
1402/04/11	95,100	92,100	96,750	94,750	(2.22)	543	311K	29B
1402/04/10	100,250	95,500	100,600	96,900	(2.02)	429	200K	19B
1402/04/07	100,000	96,900	100,600	98,900	(0.58)	398	303K	30B
1402/04/06	100,350	96,530	101,500	99,480	0.05	604	390K	39B
1402/04/05	99,500	96,530	104,800	99,430	(1.3)	578	420K	42B
1402/04/04	105,880	97,800	105,880	100,740	(1.2)	924	564K	57B
1402/04/03	108,900	100,670	109,900	101,960	(3.78)	1,779	2M	166B
1402/03/31	106,110	104,100	106,110	105,960	4.85	1,112	2M	180B
1402/03/30	100,890	98,300	101,480	101,060	4.56	380	454K	46B
1402/03/29	89,550	89,550	98,620	96,650	2.90	1,685	2M	198B
1402/03/28	94,330	90,480	94,330	93,930	4.55	2,240	4M	388B
1402/03/27	90,470	90,470	90,470	89,840	4.26	110	149K	13B
1402/03/24	87,530	87,530	87,530	86,170	3.36	84	134K	12B
1402/03/23	83,370	83,370	83,370	83,370	5.00	129	285K	24B
1402/03/22	79,400	77,200	79,400	79,400	5.00	967	2M	134B
1402/03/21	78,050	74,500	78,050	75,620	(0.64)	210	120K	9B
1402/03/20	75,330	71,610	77,500	76,110	1.04	407	481K	37B
1402/03/17	79,890	74,750	79,890	75,330	(4.26)	465	419K	32B
1402/03/16	80,470	76,800	80,470	78,680	0.98	326	427K	34B
1402/03/13	75,000	74,340	80,980	77,920	(0.42)	404	597K	47B
1402/03/10	78,290	75,070	78,290	78,250	4.93	907	2M	153B
1402/03/09	74,570	74,570	74,570	74,570	5.00	86	292K	22B
1402/03/08	70,560	69,020	71,150	71,020	4.80	348	1M	74B
1402/03/07	66,800	66,640	71,000	67,770	(3.38)	273	310K	21B
1402/03/06	77,000	69,940	77,000	70,140	(4.73)	354	321K	22B
1402/03/03	74,530	72,000	74,530	73,620	3.70	280	354K	26B
1402/03/02	69,000	69,000	71,090	70,990	4.84	491	899K	64B
1402/03/01	63,850	63,520	68,290	67,710	4.11	380	1M	88B
1402/02/31	66,500	62,650	66,890	65,040	(1.16)	185	140K	9B
1402/02/30	68,000	64,750	69,800	65,800	(3.14)	302	253K	17B
1402/02/27	69,850	66,150	69,850	67,930	(1.58)	285	118K	8B
1402/02/25	70,000	67,050	72,000	69,020	(1.2)	256	104K	7B
1402/02/24	65,450	65,450	72,330	69,860	1.41	327	409K	29B
1402/02/23	68,890	68,890	68,910	68,890	(4.99)	362	748K	52B
1402/02/20	72,050	71,520	75,280	72,510	(3.68)	188	175K	13B
1402/02/19	78,310	74,400	78,310	75,280	(3.93)	219	426K	32B
1402/02/16	84,690	80,800	84,750	84,210	4.32	1,060	2M	195B
1402/02/13	80,750	79,050	80,750	80,720	4.95	856	1M	118B
1402/02/12	76,130	76,130	76,950	76,910	4.94	399	690K	53B
1402/02/11	70,600	70,560	74,130	73,290	3.81	390	747K	55B
1402/02/10	69,730	68,520	72,000	70,600	(0.17)	270	366K	26B
1402/02/09	72,500	69,910	73,840	70,720	(2.46)	650	1M	79B
1402/02/06	72,710	71,520	73,800	72,500	(0.29)	200	189K	14B
1402/02/05	72,490	71,470	73,750	72,710	0.30	246	426K	31B
1402/02/04	74,220	71,680	74,220	72,490	0.83	335	654K	47B
1402/01/30	69,400	68,200	72,920	71,890	3.51	465	685K	49B
1402/01/29	69,280	67,840	70,690	69,450	0.0	444	441K	31B
1402/01/28	70,400	68,000	70,450	69,450	(1.75)	405	377K	26B
1402/01/27	70,300	69,390	74,010	70,690	0.28	415	517K	37B
1402/01/26	70,400	68,000	71,230	70,490	3.91	428	520K	37B
1402/01/22	62,710	62,710	68,520	67,840	3.95	458	580K	39B
1402/01/21	66,210	63,000	66,220	65,260	3.47	457	709K	46B
1402/01/20	63,460	60,560	63,880	63,070	3.67	298	545K	34B
1402/01/19	58,650	57,900	61,550	60,840	3.79	462	480K	29B
1402/01/16	57,690	55,580	60,240	58,620	2.16	274	351K	21B
1402/01/15	57,920	56,000	59,580	57,380	(1.34)	519	586K	34B
1402/01/14	59,980	56,500	59,980	58,160	1.54	339	400K	23B
1402/01/09	55,540	55,540	57,290	57,280	4.97	380	579K	33B
1402/01/08	52,150	52,150	55,420	54,570	3.37	259	367K	20B
1402/01/07	50,750	50,750	53,500	52,790	(0.55)	249	196K	10B
1402/01/06	55,540	51,010	55,540	53,080	(0.6)	236	133K	7B
1402/01/05	55,000	51,010	55,000	53,400	0.85	191	199K	11B
1401/12/28	51,500	50,990	53,460	52,950	3.99	311	363K	19B
1401/12/27	50,480	50,090	51,180	50,920	4.45	262	326K	17B
1401/12/24	50,030	48,180	50,340	48,750	1.37	247	268K	13B
1401/12/23	47,080	47,080	49,900	48,090	1.14	238	161K	8B
1401/12/22	47,100	47,100	47,900	47,550	(0.25)	158	123K	6B
1401/12/21	47,820	47,080	48,600	47,670	(3.79)	207	316K	15B
1401/12/20	50,150	48,310	50,890	49,550	(1.12)	311	724K	36B
1401/12/16	50,980	48,780	50,990	50,110	2.81	405	449K	23B
1401/12/15	46,860	45,750	49,110	48,740	4.19	430	977K	48B
1401/12/14	47,240	46,110	47,240	46,780	(0.3)	125	144K	7B
1401/12/13	46,040	45,850	47,550	46,920	(0.26)	115	101K	5B
1401/12/10	46,510	46,510	47,650	47,040	(1.01)	163	244K	11B
1401/12/09	47,900	47,200	48,300	47,520	(0.79)	175	256K	12B
1401/12/08	47,340	46,800	49,480	47,900	(0.7)	160	164K	8B
1401/12/07	48,200	46,790	50,240	48,240	0.75	287	374K	18B
1401/12/06	46,790	45,010	48,030	47,880	4.66	261	358K	17B
1401/12/03	46,200	45,020	46,200	45,750	(0.15)	90	50K	2B
1401/12/02	47,700	45,010	47,700	45,820	0.37	198	110K	5B
1401/12/01	44,300	44,300	46,830	45,650	2.13	208	273K	13B
1401/11/30	45,250	43,800	45,400	44,700	(0.18)	86	61K	3B
1401/11/26	43,770	43,770	45,400	44,780	(0.73)	109	105K	5B
1401/11/25	45,890	44,230	45,890	45,110	(0.31)	92	73K	3B
1401/11/24	44,530	44,530	45,630	45,250	(0.02)	71	72K	3B
1401/11/23	46,400	43,740	46,400	45,260	(0.35)	93	72K	3B
1401/11/19	46,900	45,500	46,900	45,420	0.49	113	78K	4B
1401/11/18	46,980	44,450	46,980	45,200	0.83	224	219K	10B
1401/11/17	43,670	43,670	45,000	44,830	(0.55)	129	142K	6B
1401/11/16	45,070	43,700	45,870	45,080	(1.64)	299	169K	7B
1401/11/12	46,400	45,150	46,400	45,830	(0.11)	82	45K	2B
1401/11/11	46,010	45,000	47,000	45,880	0.04	231	211K	10B
1401/11/10	45,620	45,440	48,000	45,860	(4.12)	352	413K	19B
1401/11/09	50,700	46,920	50,700	47,830	(3.14)	229	225K	11B
1401/11/08	52,000	48,650	52,000	49,380	(1.83)	209	271K	13B
1401/11/05	53,340	49,540	53,340	50,300	(3.53)	640	1M	51B
1401/11/04	52,200	51,400	53,520	52,140	(0.11)	108	77K	4B
1401/11/03	53,170	51,200	53,830	52,200	(0.59)	288	292K	15B
1401/11/02	52,570	51,800	53,490	52,510	(0.23)	200	190K	10B
1401/11/01	53,000	51,760	54,490	52,630	(1.59)	256	210K	11B
1401/10/28	55,520	52,300	55,520	53,480	(0.8)	252	177K	9B
1401/10/27	55,230	53,200	55,250	53,910	(0.88)	314	227K	12B
1401/10/26	53,470	53,330	54,550	54,390	4.68	459	465K	25B
1401/10/24	55,000	50,350	55,000	51,960	(1.44)	426	398K	21B
1401/10/21	52,000	51,520	52,830	52,720	4.77	684	1M	53B
1401/10/20	48,500	48,500	50,500	50,320	4.62	409	820K	41B
1401/10/19	48,480	48,000	49,500	48,100	0.82	203	129K	6B
1401/10/18	47,410	47,410	48,870	47,710	0.68	153	131K	6B
1401/10/17	46,210	46,210	48,450	47,390	0.36	128	91K	4B
1401/10/14	47,190	46,320	47,600	47,220	(0.53)	91	130K	6B
1401/10/13	46,810	46,800	48,000	47,470	(0.31)	133	131K	6B
1401/10/12	48,700	47,600	48,700	47,620	0.19	93	95K	5B
1401/10/11	47,560	46,220	48,840	47,530	(0.06)	166	242K	12B
1401/10/10	48,350	45,650	48,990	47,560	(0.31)	240	553K	26B
1401/10/07	47,790	47,300	49,000	47,710	1.84	224	237K	11B
1401/10/05	47,310	46,750	47,990	46,850	0.36	106	82K	4B
1401/10/04	47,330	46,500	47,470	46,680	1.13	164	186K	9B
1401/10/03	45,350	45,350	47,610	46,160	0.13	277	371K	17B
1401/09/30	48,740	45,320	48,740	46,100	(3.35)	471	536K	25B
1401/09/29	48,000	46,750	48,980	47,700	2.25	272	505K	24B
1401/09/28	48,100	46,360	48,100	46,650	(4.41)	488	482K	22B
1401/09/27	49,600	47,560	49,640	48,800	(1.17)	280	436K	21B
1401/09/26	49,640	47,780	50,000	49,380	1.56	311	518K	26B
1401/09/23	48,870	47,100	49,630	48,620	2.86	259	252K	12B
1401/09/22	47,000	46,500	48,630	47,270	2.05	215	230K	11B
1401/09/21	44,940	44,030	46,490	46,320	4.61	253	467K	22B
1401/09/20	45,600	44,160	45,640	44,280	(4.73)	416	1M	54B
1401/09/19	45,780	45,610	46,530	46,480	(0.11)	49	22K	989M
1401/09/16	46,820	45,710	47,290	46,530	(0.04)	44	24K	1B
1401/09/15	45,510	45,500	47,820	46,550	(0.47)	115	161K	7B
1401/09/14	46,020	45,600	46,020	46,770	(0.17)	46	25K	1B
1401/09/13	45,860	45,860	46,940	46,850	(0.19)	55	34K	2B
1401/09/12	46,220	45,790	47,000	46,940	(0.3)	69	41K	2B
1401/09/09	47,350	46,210	47,350	47,080	(0.06)	40	29K	1B
1401/09/08	47,440	46,050	47,440	47,110	(0.17)	88	81K	4B
1401/09/07	47,280	45,750	47,330	47,190	(0.3)	87	49K	2B
1401/09/06	46,930	46,010	47,540	47,330	(0.44)	67	77K	4B
1401/09/05	48,500	46,100	49,440	47,540	(0.5)	92	118K	6B
1401/09/02	46,000	46,000	47,990	47,780	(0.71)	88	70K	3B
1401/09/01	48,990	46,880	48,990	48,120	(0.23)	58	35K	2B
1401/08/30	50,100	47,660	52,300	48,230	(3.85)	276	450K	22B
1401/08/29	50,500	49,250	51,000	50,160	(0.46)	142	130K	6B
1401/08/28	49,030	49,030	51,040	50,390	3.66	263	436K	22B
1401/08/25	49,000	47,030	49,030	48,610	4.09	284	337K	16B
1401/08/24	47,500	46,360	48,270	46,700	1.15	149	193K	9B
1401/08/23	46,180	45,190	47,650	46,170	1.67	255	316K	15B
1401/08/22	44,990	44,400	47,520	45,410	0.02	110	66K	3B
1401/08/21	47,220	44,900	47,220	45,400	0.02	104	92K	4B
1401/08/18	45,430	42,760	45,440	45,390	4.88	225	548K	25B
1401/08/17	43,390	43,350	44,480	43,280	2.15	145	166K	7B
1401/08/16	42,200	42,200	43,800	42,370	0.64	93	80K	3B
1401/08/15	43,880	42,080	43,880	42,100	0.05	39	21K	906M
1401/08/14	40,660	40,250	44,000	42,080	0.36	89	80K	3B
1401/08/11	42,640	41,300	42,640	41,930	0.0	23	10K	419M
1401/08/10	43,460	42,000	43,580	41,930	1.01	72	85K	4B
1401/08/09	43,230	41,700	43,290	41,510	0.68	115	74K	3B
1401/08/08	39,650	39,580	43,700	41,230	(0.98)	126	135K	5B
1401/08/07	41,310	41,290	44,900	41,640	(4.19)	173	308K	13B
1401/08/04	44,240	41,420	44,240	43,460	(0.28)	77	32K	1B
1401/08/03	42,190	42,190	43,700	43,580	(0.34)	81	50K	2B
1401/08/02	44,760	42,010	44,760	43,730	(0.07)	29	13K	543M
1401/08/01	42,160	42,160	44,000	43,760	(0.64)	80	110K	5B
1401/07/30	43,180	43,180	44,120	44,040	(0.63)	53	108K	5B
1401/07/27	43,400	43,210	44,790	44,320	(0.47)	76	79K	3B
1401/07/26	42,540	42,540	45,450	44,530	(0.18)	62	56K	2B
1401/07/25	42,940	42,870	43,940	44,610	(0.31)	68	34K	1B
1401/07/24	43,710	43,110	44,730	44,750	(0.8)	101	75K	3B
1401/07/23	46,870	43,800	46,870	45,110	(1.59)	111	175K	8B
1401/07/20	46,510	44,600	47,710	45,840	(2.16)	227	292K	13B
1401/07/19	46,010	46,000	48,190	46,850	1.67	160	369K	17B
1401/07/18	47,950	44,560	48,080	46,080	(1.75)	378	895K	41B
1401/07/17	47,200	46,490	49,880	46,900	(4.15)	275	1M	56B
1401/07/16	47,530	46,890	49,930	48,930	2.86	367	303K	15B
1401/07/12	45,490	45,160	47,760	47,570	4.60	249	737K	35B
1401/07/10	44,030	44,030	45,590	45,480	(0.24)	62	47K	2B
1401/07/09	45,300	44,300	47,280	45,590	(0.24)	57	110K	5B
1401/07/06	45,310	45,310	47,500	45,700	0.66	68	81K	4B
1401/07/04	44,680	43,040	47,450	45,400	0.22	64	75K	3B
1401/07/02	46,260	45,210	46,260	45,300	(4.79)	141	588K	27B
1401/06/30	46,100	46,100	47,320	47,580	(0.69)	68	69K	3B
1401/06/29	48,240	46,690	49,090	47,910	(1.32)	117	192K	9B
1401/06/28	48,220	47,500	49,800	48,550	(0.74)	133	187K	9B
1401/06/27	48,200	47,450	48,990	48,910	(2.04)	231	176K	8B
1401/06/23	52,620	49,350	53,100	49,930	(3.87)	470	512K	26B
1401/06/22	51,600	50,620	52,080	51,940	4.72	574	550K	29B
1401/06/21	48,740	46,800	50,580	49,600	2.95	374	619K	31B
1401/06/20	48,000	46,520	49,550	48,180	(0.82)	224	185K	9B
1401/06/19	46,810	45,610	49,900	48,580	2.21	372	399K	19B
1401/06/16	48,000	46,200	48,990	47,530	1.67	317	352K	17B
1401/06/15	48,470	46,050	48,470	46,750	(3.55)	431	392K	18B
1401/06/14	46,750	46,750	48,650	48,470	4.60	521	842K	41B
1401/06/13	42,590	42,580	46,530	46,340	4.56	429	1M	50B
1401/06/12	44,500	42,690	45,700	44,320	(0.11)	171	164K	7B
1401/06/09	45,900	44,430	45,900	44,370	1.14	242	173K	8B
1401/06/08	42,000	42,000	43,960	43,870	4.78	339	680K	30B
1401/06/07	42,000	41,750	43,000	41,870	0.62	88	113K	5B
1401/06/06	42,490	40,760	42,490	41,610	0.27	66	126K	5B
1401/06/05	41,500	41,500	42,770	41,500	0.02	46	25K	1B
1401/06/02	42,000	41,370	42,800	41,490	0.48	62	82K	3B
1401/06/01	39,700	39,620	42,200	41,290	0.02	42	25K	1B
1401/05/31	42,470	40,920	42,470	41,280	0.05	34	37K	2B
1401/05/30	42,650	40,730	42,650	41,260	0.10	94	102K	4B
1401/05/29	42,230	40,640	42,450	41,220	(0.22)	121	376K	16B
1401/05/26	40,150	40,110	42,870	41,310	0.49	149	125K	5B
1401/05/25	40,010	40,010	41,700	41,110	(0.36)	62	92K	4B
1401/05/24	42,580	40,510	42,580	41,260	(0.43)	59	92K	4B
1401/05/23	40,710	40,600	41,910	41,440	(0.1)	35	127K	5B
1401/05/22	40,500	40,500	42,480	41,480	0.27	58	78K	3B
1401/05/19	40,140	40,140	42,670	41,370	0.0	29	13K	530M
1401/05/18	42,250	40,260	42,250	41,370	0.07	51	34K	1B
1401/05/15	42,210	40,630	43,020	41,340	0.27	57	79K	3B
1401/05/12	41,270	40,500	41,690	41,230	(0.1)	50	74K	3B
1401/05/11	42,590	40,980	42,950	41,270	0.12	76	37K	2B
1401/05/10	41,400	39,910	42,060	41,220	2.90	200	426K	18B
1401/05/09	39,970	39,000	41,560	40,060	(1.4)	94	336K	13B
1401/05/08	39,700	39,690	41,500	40,630	0.15	176	136K	6B
1401/05/05	39,800	39,680	40,720	40,570	(0.32)	72	51K	2B
1401/05/04	40,470	39,730	40,770	40,700	(0.34)	59	79K	3B
1401/05/03	42,920	39,690	42,920	40,840	(1.4)	87	144K	6B
1401/05/02	40,330	40,270	41,870	41,420	(0.17)	50	27K	1B
1401/05/01	41,330	40,870	42,750	41,490	0.24	70	74K	3B
1401/04/29	40,200	40,200	42,590	41,390	0.24	71	88K	4B
1401/04/28	39,650	39,650	42,750	41,290	0.51	124	179K	7B
1401/04/26	40,620	39,680	40,640	41,080	(0.63)	72	72K	3B
1401/04/25	41,800	40,470	43,000	41,340	(2.96)	214	487K	20B
1401/04/22	42,400	41,900	42,840	42,600	(0.07)	36	19K	811M
1401/04/21	43,540	42,100	43,540	42,630	0.09	46	45K	2B
1401/04/20	41,690	41,680	43,990	42,590	0.02	179	275K	12B
1401/04/18	42,140	41,680	44,230	42,580	(2.94)	195	630K	27B
1401/04/15	42,260	42,010	43,060	43,870	(0.77)	87	63K	3B
1401/04/14	43,710	43,020	45,420	44,210	(2.36)	184	197K	9B
1401/04/13	43,800	43,800	45,960	45,280	1.52	149	398K	18B
1401/04/12	44,060	42,600	45,920	44,600	(0.27)	164	478K	21B
1401/04/11	45,540	43,050	46,200	44,720	(0.95)	305	777K	35B
1401/04/08	45,500	44,050	46,140	45,150	2.71	440	492K	22B
1401/04/07	43,700	41,010	44,870	43,960	2.85	675	1M	50B
1401/04/06	42,400	42,140	42,750	42,740	4.96	472	750K	32B
1401/04/05	39,520	38,880	42,230	40,720	1.22	318	452K	18B
1401/04/04	40,460	39,540	40,460	40,230	(0.57)	156	172K	7B
1401/04/01	39,590	39,580	40,990	40,460	(0.81)	119	148K	6B
1401/03/31	41,250	39,530	41,400	40,790	(0.2)	104	62K	2B
1401/03/30	40,990	40,510	41,980	40,870	0.22	124	92K	4B
1401/03/29	41,900	39,520	41,900	40,780	(1.97)	163	200K	8B
1401/03/28	40,660	40,300	41,980	41,600	(0.93)	106	96K	4B
1401/03/25	42,760	41,360	42,760	41,990	(0.78)	168	192K	8B
1401/03/24	42,030	42,030	43,000	42,320	0.19	137	127K	5B
1401/03/23	41,420	41,420	43,440	42,240	1.39	218	178K	8B
1401/03/22	42,010	41,400	43,140	41,660	(4.38)	255	353K	15B
1401/03/21	43,530	42,250	44,190	43,570	(0.41)	104	82K	4B
1401/03/18	42,590	42,590	44,270	43,750	(0.59)	159	98K	4B
1401/03/17	42,600	42,240	45,100	44,010	(0.45)	296	280K	12B
1401/03/16	44,000	42,770	44,700	44,210	(1.8)	181	139K	6B
1401/03/11	44,450	44,230	46,240	45,020	1.05	207	152K	7B
1401/03/10	44,850	43,550	46,100	44,550	0.11	285	240K	11B
1401/03/09	42,880	42,880	45,450	44,500	(0.69)	135	146K	6B
1401/03/08	44,670	44,200	46,060	44,810	(3.68)	262	319K	14B
1401/03/07	47,970	45,060	47,970	46,520	(0.92)	161	118K	5B
1401/03/04	47,940	45,660	48,290	46,950	2.02	267	298K	14B
1401/03/03	45,800	44,180	47,000	46,020	(0.43)	262	210K	10B
1401/03/02	47,750	44,670	47,750	46,220	(1.18)	221	150K	7B
1401/03/01	48,400	46,050	48,400	46,770	(0.28)	187	149K	7B
1401/02/31	46,700	45,210	48,490	46,900	1.25	366	441K	21B
1401/02/28	48,690	45,590	48,690	46,320	(3.46)	425	546K	25B
1401/02/27	49,890	47,500	49,890	47,980	0.10	263	144K	7B
1401/02/26	48,450	46,800	48,790	47,930	1.01	323	214K	10B
1401/02/25	48,150	46,510	49,000	47,450	(2.31)	529	522K	25B
1401/02/24	50,000	47,700	50,000	48,570	(0.65)	542	647K	31B
1401/02/21	48,540	48,000	50,170	48,890	(2.47)	760	619K	30B
1401/02/20	50,190	47,690	50,300	50,130	(0.12)	62	177K	9B
1401/02/12	54,150	53,560	55,550	55,050	4.04	894	1M	59B
1401/02/11	53,370	51,200	53,380	52,910	4.07	721	966K	51B
1401/02/10	48,500	48,500	51,490	50,840	3.67	1,036	2M	88B
1401/02/07	48,100	48,100	50,690	49,040	(0.16)	245	146K	7B
1401/02/06	49,810	48,100	50,800	49,120	(0.08)	479	357K	18B
1401/02/05	46,300	46,300	49,580	49,160	4.11	638	756K	37B
1401/02/04	48,100	46,600	48,190	47,220	(0.34)	373	474K	22B
1401/01/31	47,500	46,920	47,990	47,380	(0.29)	181	145K	7B
1401/01/30	47,450	47,000	48,580	47,520	0.17	249	258K	12B
1401/01/29	47,100	46,600	48,320	47,440	0.68	276	297K	14B
1401/01/28	46,060	46,000	48,000	47,120	0.13	155	117K	6B
1401/01/27	47,010	46,340	48,190	47,060	(0.04)	187	84K	4B
1401/01/24	46,560	45,800	48,840	47,080	(2.34)	273	246K	12B
1401/01/23	50,000	47,010	50,980	48,210	(2.57)	289	268K	13B
1401/01/22	49,500	48,150	51,310	49,480	0.75	277	377K	19B
1401/01/21	47,480	47,480	49,850	49,110	0.41	212	147K	7B
1401/01/20	47,900	47,600	49,000	48,910	(2.38)	282	175K	8B
1401/01/17	51,960	47,780	52,800	50,100	(0.38)	506	473K	24B
1401/01/16	50,450	49,200	51,410	50,290	2.70	272	183K	9B
1401/01/15	48,050	47,460	50,080	48,970	0.49	284	270K	13B
1401/01/14	48,920	47,720	49,930	48,730	0.04	204	160K	8B
1401/01/10	46,710	46,710	49,880	48,710	0.23	91	100K	5B
1401/01/09	49,100	47,320	50,500	48,600	(1.78)	256	267K	13B
1401/01/08	47,430	47,430	50,400	49,480	(0.46)	135	122K	6B
1401/01/07	50,010	48,610	51,600	49,710	(0.32)	200	122K	6B
1401/01/06	50,440	50,010	52,090	49,870	0.46	99	63K	3B
1400/12/28	48,010	48,010	50,410	49,640	3.40	203	272K	14B
1400/12/25	48,740	47,610	49,900	48,010	0.59	171	93K	5B
1400/12/24	47,800	46,010	49,100	47,730	(0.1)	107	41K	2B
1400/12/23	47,760	45,920	49,230	47,780	0.04	139	75K	4B
1400/12/22	47,500	47,500	49,500	47,760	0.55	198	97K	5B
1400/12/21	48,040	45,640	48,970	47,500	(1.12)	222	319K	15B
1400/12/18	48,030	47,270	49,390	48,040	2.02	182	220K	11B
1400/12/17	47,400	45,840	48,390	47,090	(0.25)	166	235K	11B
1400/12/16	47,190	47,000	48,460	47,210	2.27	183	229K	11B
1400/12/15	47,400	44,050	47,930	46,160	(0.43)	203	280K	13B
1400/12/14	46,380	45,930	47,630	46,360	2.18	161	183K	9B
1400/12/11	45,500	44,980	46,690	45,370	2.02	206	240K	11B
1400/12/09	43,430	43,430	45,580	44,470	2.44	226	302K	13B
1400/12/08	43,370	41,320	44,290	43,410	0.07	228	198K	9B
1400/12/07	43,800	42,100	45,170	43,380	(1.81)	248	240K	10B
1400/12/04	44,100	43,530	45,450	44,180	2.06	285	300K	13B
1400/12/03	43,350	41,590	43,530	43,290	4.41	335	591K	26B
1400/12/02	39,300	39,300	41,720	41,460	4.33	184	433K	18B
1400/12/01	38,000	37,570	40,280	39,740	3.57	261	394K	16B
1400/11/30	37,820	37,660	39,000	38,370	0.10	115	140K	5B
1400/11/27	37,250	37,240	39,100	38,330	(0.05)	48	62K	2B
1400/11/25	38,990	37,600	39,000	38,350	(0.26)	87	67K	3B
1400/11/24	38,500	37,210	38,850	38,450	(0.34)	72	85K	3B
1400/11/23	38,830	37,600	38,830	38,580	(0.31)	76	59K	2B
1400/11/20	37,880	37,880	39,640	38,700	0.13	95	52K	2B
1400/11/19	38,600	37,800	39,370	38,650	(0.08)	38	28K	1B
1400/11/18	39,170	37,260	39,170	38,680	(1.38)	110	159K	6B
1400/11/17	38,980	37,900	39,200	39,220	(1.53)	102	167K	6B
1400/11/16	39,320	38,850	40,370	39,830	(0.05)	97	33K	1B
1400/11/13	39,200	38,530	40,360	39,850	(0.97)	135	139K	5B
1400/11/12	40,720	38,940	41,680	40,240	1.16	143	268K	11B
1400/11/11	40,420	39,300	41,080	39,780	1.66	123	163K	7B
1400/11/10	40,370	39,220	40,450	39,130	1.56	148	137K	6B
1400/11/09	38,240	38,240	39,820	38,530	1.58	119	144K	6B
1400/11/06	39,670	36,310	39,670	37,930	(0.45)	110	166K	6B
1400/11/05	38,010	36,860	38,990	38,100	(1.8)	130	149K	6B
1400/11/04	38,590	37,970	39,230	38,800	(1.82)	90	233K	9B
1400/11/03	40,410	38,300	40,420	39,520	(1.1)	133	317K	13B
1400/11/02	40,840	39,310	40,840	39,960	0.08	171	379K	15B
1400/10/29	39,690	38,990	40,890	39,930	0.10	79	70K	3B
1400/10/28	39,760	38,450	40,890	39,890	(1.41)	136	193K	8B
1400/10/27	41,190	39,890	41,300	40,460	(0.07)	74	101K	4B
1400/10/26	40,310	39,740	41,300	40,490	(0.27)	99	126K	5B
1400/10/25	39,290	39,290	41,640	40,600	0.52	157	142K	6B
1400/10/22	40,170	39,490	41,480	40,390	0.15	117	98K	4B
1400/10/21	40,430	40,000	41,430	40,330	0.37	123	113K	5B
1400/10/20	39,000	39,000	41,500	40,180	(0.72)	145	138K	5B
1400/10/19	41,310	39,660	43,500	40,470	(3.04)	280	479K	19B
1400/10/18	40,600	40,600	42,670	41,740	(0.64)	123	140K	6B
1400/10/15	40,900	40,900	42,900	42,010	0.02	191	138K	6B
1400/10/14	43,900	41,280	45,000	42,000	(3.34)	423	398K	17B
1400/10/13	40,150	40,150	43,660	43,450	4.47	644	800K	35B
1400/10/12	40,030	40,030	42,800	41,590	0.70	180	155K	6B
1400/10/11	41,890	40,000	41,900	41,300	(0.1)	171	290K	12B
1400/10/08	40,430	40,430	42,000	41,340	(0.82)	126	151K	6B
1400/10/07	41,220	41,220	42,190	41,680	(0.36)	93	124K	5B
1400/10/06	41,500	41,500	43,300	41,830	0.43	110	78K	3B
1400/10/05	41,540	40,500	42,440	41,650	(0.05)	128	134K	6B
1400/10/04	42,760	39,510	43,470	41,670	0.31	247	281K	12B
1400/10/01	40,730	40,300	42,760	41,540	1.99	173	185K	8B
1400/09/30	40,730	40,050	40,760	40,730	4.92	161	398K	16B
1400/09/29	38,090	37,520	40,200	38,820	0.39	202	266K	10B
1400/09/28	38,960	37,630	39,780	38,670	(1.45)	107	205K	8B
1400/09/27	40,160	38,020	40,290	39,240	(0.41)	153	174K	7B
1400/09/24	40,000	38,150	40,000	39,400	(1.87)	173	193K	7B
1400/09/23	40,500	40,090	41,570	40,150	(4.86)	222	513K	21B
1400/09/22	41,080	40,470	42,850	42,200	(0.89)	133	185K	8B
1400/09/21	42,270	41,100	42,870	42,580	(0.4)	79	108K	5B
1400/09/20	43,000	41,440	43,810	42,750	(1.43)	143	167K	7B
1400/09/17	42,410	42,130	44,000	43,370	(0.76)	137	127K	5B
1400/09/16	42,230	42,000	43,830	43,700	(0.32)	83	37K	2B
1400/09/15	42,930	42,750	45,210	43,840	(0.14)	177	108K	5B
1400/09/14	43,940	43,070	44,830	43,900	(0.14)	158	93K	4B
1400/09/13	45,880	42,140	45,880	43,960	(0.83)	138	73K	3B
1400/09/10	43,770	42,920	44,050	44,330	(1.69)	159	128K	6B
1400/09/09	46,560	43,770	46,560	45,090	(2.13)	210	190K	8B
1400/09/08	44,610	44,610	46,930	46,070	(0.3)	104	52K	2B
1400/09/07	45,980	44,620	47,760	46,210	0.13	122	91K	4B
1400/09/06	46,700	44,800	47,350	46,150	(1.39)	127	157K	7B
1400/09/03	48,960	46,250	48,960	46,800	(3.86)	288	252K	12B
1400/09/02	49,980	47,020	49,980	48,680	(1.64)	223	138K	7B
1400/09/01	48,620	48,620	51,540	49,490	(0.42)	195	130K	6B
1400/08/30	51,690	49,110	51,720	49,700	(1.15)	234	216K	11B
1400/08/25	50,830	49,800	50,840	50,280	3.84	301	256K	13B
1400/08/24	45,950	45,950	49,630	48,420	1.06	487	277K	13B
1400/08/23	45,810	45,800	48,200	47,910	(0.44)	162	74K	4B
1400/08/22	49,200	46,300	49,200	48,120	(1.03)	125	95K	4B
1400/08/19	49,000	47,020	49,000	48,620	(0.71)	149	100K	5B
1400/08/18	49,310	47,710	49,820	48,970	(0.33)	148	100K	5B
1400/08/17	49,000	48,000	49,980	49,130	(0.16)	163	78K	4B
1400/08/16	51,490	47,330	51,490	49,210	(0.91)	187	155K	8B
1400/08/15	48,610	48,610	49,830	49,660	4.64	259	311K	15B
1400/08/12	46,480	46,480	48,960	47,460	0.74	210	121K	6B
1400/08/11	48,050	44,820	48,200	47,110	0.19	160	99K	5B
1400/08/10	44,610	44,610	49,150	47,020	0.28	223	136K	6B
1400/08/09	47,000	46,870	47,200	46,890	(4.95)	210	399K	19B
1400/08/08	50,060	48,330	51,770	49,330	(3.03)	393	392K	19B
1400/08/05	48,340	48,340	51,470	50,870	3.77	289	455K	23B
1400/08/04	48,610	48,340	51,740	49,020	(3.66)	229	414K	20B
1400/08/03	51,000	49,710	53,230	50,880	(2.73)	216	204K	10B
1400/08/01	54,850	51,560	54,850	52,310	(3.61)	197	228K	12B
1400/07/28	54,460	53,660	55,620	54,270	(0.13)	124	68K	4B
1400/07/27	55,870	53,000	56,450	54,340	0.87	205	131K	7B
1400/07/26	55,980	52,510	55,980	53,870	(2.5)	252	216K	12B
1400/07/25	58,650	53,210	58,650	55,250	(1.3)	211	115K	6B
1400/07/24	53,500	53,180	57,830	55,980	0.20	294	222K	12B
1400/07/21	55,020	53,960	57,860	55,870	(1.62)	219	140K	8B
1400/07/20	58,970	54,360	60,010	56,790	(0.75)	349	457K	26B
1400/07/19	56,690	56,000	59,880	57,220	(1.21)	272	219K	12B
1400/07/18	59,660	56,000	59,660	57,920	0.43	271	215K	12B
1400/07/17	57,850	55,000	59,510	57,670	1.75	349	434K	25B
1400/07/14	56,800	55,250	57,900	56,680	1.50	302	174K	10B
1400/07/12	55,350	54,060	56,990	55,840	0.49	259	171K	10B
1400/07/11	56,800	55,340	56,800	55,570	(4.58)	455	380K	21B
1400/07/10	59,620	56,920	59,620	58,240	(2.35)	356	212K	12B
1400/07/07	60,420	58,000	60,420	59,640	(1.63)	286	128K	8B
1400/07/06	60,040	59,150	61,500	60,630	(1.78)	284	149K	9B
1400/07/04	62,540	60,010	62,550	61,730	(1.3)	305	111K	7B
1400/07/03	62,400	62,020	64,100	62,540	0.98	359	159K	10B
1400/06/31	61,560	59,000	63,500	61,930	1.14	642	368K	23B
1400/06/30	64,090	59,100	64,090	61,230	0.31	397	265K	16B
1400/06/29	61,000	58,000	61,490	61,040	4.22	513	599K	37B
1400/06/28	60,800	57,100	61,370	58,570	(2.43)	423	320K	19B
1400/06/27	60,010	58,990	63,480	60,030	(3.3)	322	269K	16B
1400/06/24	64,700	60,710	64,700	62,080	(0.94)	420	162K	10B
1400/06/23	61,000	61,000	62,960	62,670	4.47	429	278K	17B
1400/06/22	62,520	59,560	62,520	59,990	(4.31)	476	394K	24B
1400/06/21	65,670	62,510	65,670	62,690	(4.73)	466	450K	28B
1400/06/20	67,000	65,670	71,000	65,800	(4.8)	758	906K	60B
1400/06/17	69,900	67,040	72,000	69,120	0.12	519	201K	14B
1400/06/16	70,290	67,600	70,290	69,040	(0.42)	327	154K	11B
1400/06/15	67,830	67,500	71,350	69,330	(0.16)	541	302K	21B
1400/06/14	66,910	66,500	71,000	69,440	(0.57)	464	354K	25B
1400/06/13	72,670	68,110	72,670	69,840	0.91	638	469K	33B
1400/06/10	68,950	66,800	69,310	69,210	4.85	507	721K	50B
1400/06/09	63,900	63,900	69,640	66,010	(1.86)	611	513K	34B
1400/06/08	67,180	67,180	69,290	67,260	(4.88)	378	640K	43B
1400/06/07	72,000	69,950	73,620	70,710	(3.97)	864	867K	61B
1400/06/06	75,780	71,770	75,780	73,630	1.31	722	428K	32B
1400/06/03	71,000	70,200	72,930	72,680	4.64	571	970K	70B
1400/06/02	69,700	66,660	70,910	69,460	2.46	454	280K	19B
1400/06/01	69,700	65,610	69,700	67,790	(1.44)	606	407K	28B
1400/05/31	71,700	67,500	72,000	68,780	(2.52)	912	532K	37B
1400/05/24	65,650	65,650	70,960	70,560	4.39	629	511K	36B
1400/05/23	65,480	63,030	68,110	67,590	4.19	1,159	1M	94B
1400/05/20	65,000	64,320	65,480	64,870	0.87	378	262K	17B
1400/05/19	65,490	63,150	65,490	64,310	0.37	494	428K	27B
1400/05/18	67,000	62,900	67,000	64,070	(3.09)	557	321K	21B
1400/05/17	66,500	62,200	67,980	66,110	1.38	526	312K	21B
1400/05/16	63,830	63,160	67,000	65,210	0.32	432	195K	13B
1400/05/13	66,000	61,110	66,480	65,000	2.15	529	323K	21B
1400/05/12	64,000	62,840	66,140	63,630	(3.79)	526	389K	25B
1400/05/11	67,110	65,610	68,330	66,140	(4.23)	843	643K	43B
1400/05/10	68,230	66,580	70,850	69,060	2.34	973	684K	47B
1400/05/06	66,950	66,900	68,380	67,480	3.61	180	178K	12B
1400/05/05	61,020	60,230	66,510	65,130	2.81	1,025	832K	54B
1400/05/04	66,960	60,600	66,960	63,350	(0.67)	1,117	1M	72B
1400/04/28	63,250	63,240	63,870	63,780	4.85	697	878K	56B
1400/04/27	60,840	59,010	60,840	60,830	4.97	306	605K	37B
1400/04/26	57,980	56,950	57,990	57,950	4.92	461	603K	35B
1400/04/23	54,000	53,130	57,530	55,230	0.44	584	351K	19B
1400/04/22	53,010	53,010	56,690	54,990	(0.9)	508	273K	15B
1400/04/21	56,700	54,240	56,700	55,490	2.76	874	806K	45B
1400/04/20	53,800	52,200	54,030	54,000	4.94	342	511K	28B
1400/04/19	47,600	47,600	52,200	51,460	3.50	497	699K	36B
1400/04/16	51,550	49,020	51,550	49,720	0.38	474	410K	20B
1400/04/15	49,600	48,520	49,650	49,530	4.74	380	637K	32B
1400/04/14	45,200	45,200	47,370	47,290	4.81	477	614K	29B
1400/04/13	44,400	43,010	46,000	45,120	0.49	229	156K	7B
1400/04/12	47,300	44,480	47,300	44,900	(4.1)	454	499K	22B
1400/04/09	46,000	45,550	47,400	46,820	(1.56)	272	201K	9B
1400/04/08	47,880	46,010	48,530	47,560	(0.75)	228	127K	6B
1400/04/07	48,010	46,460	49,220	47,920	(1.8)	327	219K	10B
1400/04/06	50,300	47,830	50,300	48,800	1.84	340	197K	10B
1400/04/05	49,000	47,500	49,000	47,920	2.55	329	205K	10B
1400/04/02	45,460	45,460	46,860	46,730	4.71	428	424K	20B
1400/04/01	45,460	43,080	45,460	44,630	0.54	281	165K	7B
1400/03/31	45,000	43,010	45,880	44,390	0.41	238	99K	4B
1400/03/30	45,180	44,000	45,210	44,210	0.34	194	93K	4B
1400/03/29	43,000	43,000	45,350	44,060	0.32	178	82K	4B
1400/03/26	44,450	43,860	46,760	43,920	(4.85)	436	530K	23B
1400/03/25	47,270	44,650	47,280	46,160	(0.92)	216	98K	4B
1400/03/24	45,380	45,370	47,500	46,590	0.56	295	200K	9B
1400/03/23	46,900	44,600	48,000	46,330	(0.47)	249	168K	8B
1400/03/22	46,100	45,100	47,000	46,550	(0.68)	210	85K	4B
1400/03/19	45,560	45,340	48,200	46,870	(1.76)	275	142K	7B
1400/03/18	48,300	47,150	51,470	47,710	(3.87)	511	578K	28B
1400/03/17	47,700	47,700	51,480	49,630	(0.46)	316	155K	8B
1400/03/12	47,420	47,420	50,790	49,860	0.10	303	221K	11B
1400/03/11	48,650	48,490	52,350	49,810	(2.37)	265	184K	9B
1400/03/10	49,900	49,860	52,990	51,020	(2.65)	314	240K	12B
1400/03/09	56,490	51,530	56,490	52,410	(3.37)	738	574K	30B
1400/03/08	54,860	52,260	54,860	54,240	3.79	659	336K	18B
1400/03/05	47,650	47,650	52,320	52,260	4.88	574	1M	55B
1400/03/04	49,300	47,010	51,760	49,830	(5.5)	1,003	710K	35B
1400/03/01	51,010	51,010	51,010	52,730	(1.79)	4	100K	5B
1400/02/29	51,860	51,860	51,860	53,690	(1.63)	21	76K	4B
1400/02/28	53,110	53,110	53,110	54,580	(2.36)	30	109K	6B
1400/02/27	55,790	55,790	58,380	55,900	(4.8)	540	596K	33B
1400/02/26	58,380	58,380	58,380	58,720	(4.44)	47	206K	12B
1400/02/25	61,450	61,450	61,450	61,450	(4.99)	53	236K	14B
1400/02/22	63,740	63,740	63,740	64,680	(1.57)	132	370K	24B
1400/02/21	63,770	63,770	63,770	65,710	(0.05)	20	11K	675M
1400/02/20	63,770	63,770	63,770	65,740	0.0	11	2K	108M
1400/02/12	68,640	68,640	68,640	70,740	(0.03)	16	5K	358M
1400/02/11	68,650	68,650	68,650	70,760	(0.01)	6	3K	220M
1400/02/08	70,020	70,020	70,020	70,770	(1.95)	61	451K	32B
1400/02/07	70,030	70,030	70,030	72,180	(0.01)	12	2K	167M
1400/02/06	70,050	70,050	70,050	72,190	(0.03)	11	6K	399M
1400/02/05	70,050	70,050	70,050	72,210	0.0	3	273	19M
1400/02/04	70,060	70,060	70,060	72,210	(0.01)	5	2K	135M
1400/01/30	70,780	70,780	70,780	72,220	0.0	3	264	19M
1400/01/29	70,780	70,780	70,780	72,220	0.0	4	774	55M
1400/01/28	70,790	70,790	70,790	72,220	(0.01)	3	4K	312M
1400/01/25	70,790	70,790	70,790	72,230	0.0	8	2K	158M
1400/01/24	70,820	70,820	70,820	72,230	(0.04)	29	16K	1B
1400/01/23	70,870	70,870	70,870	72,260	(0.07)	24	22K	2B
1400/01/22	70,880	70,880	70,880	72,310	(0.01)	12	6K	431M
1400/01/21	70,880	70,880	70,880	72,320	0.0	4	905	64M
1400/01/18	70,900	70,900	70,900	72,320	(0.03)	13	9K	637M
1400/01/17	71,190	71,190	71,200	72,340	(0.41)	161	142K	10B
1400/01/16	72,500	72,500	74,200	72,640	(1.8)	941	1M	82B
1400/01/15	72,500	72,500	72,500	73,970	0.0	6	950	69M
1400/01/14	72,520	72,520	72,520	73,970	(0.03)	30	10K	736M
1400/01/11	72,610	72,610	72,610	73,990	(0.13)	80	43K	3B
1400/01/10	72,680	72,680	72,680	74,090	(0.09)	50	34K	2B
1400/01/08	73,000	73,000	73,100	74,160	(0.43)	153	143K	10B
1400/01/07	74,100	73,490	78,460	74,480	(0.67)	681	357K	26B
1399/12/27	73,500	73,500	79,500	74,980	(0.03)	2,027	2M	114B
1399/12/26	73,640	73,640	73,640	75,000	(0.19)	104	62K	5B
1399/12/25	73,690	73,690	73,690	75,140	(0.07)	36	22K	2B
1399/12/24	74,180	74,180	74,180	75,190	(0.66)	52	216K	16B
1399/12/23	74,880	74,880	74,880	75,690	(0.93)	47	305K	23B
1399/12/20	75,370	75,370	75,370	76,400	(0.65)	46	209K	16B
1399/12/19	76,160	76,160	76,160	76,900	(1.04)	137	335K	25B
1399/12/18	76,210	76,210	76,210	77,710	(0.06)	61	21K	2B
1399/12/17	76,230	76,230	76,230	77,760	(0.03)	20	9K	682M
1399/12/16	76,250	76,250	76,250	77,780	(0.03)	26	10K	775M
1399/12/13	76,310	76,310	76,310	77,800	(0.08)	53	24K	2B
1399/12/12	76,870	76,870	76,870	77,860	(0.73)	222	230K	18B
1399/12/11	77,040	77,040	77,040	78,430	(0.23)	224	71K	6B
1399/12/10	77,130	77,130	77,130	78,610	(0.11)	96	34K	3B
1399/12/09	77,170	77,170	77,170	78,700	(0.05)	41	17K	1B
1399/12/06	77,740	77,720	79,300	78,740	(0.71)	264	230K	18B
1399/12/05	77,850	77,850	77,850	79,300	(0.16)	94	51K	4B
1399/12/04	77,920	77,920	77,920	79,430	(0.1)	71	30K	2B
1399/12/03	78,200	78,200	78,200	79,510	(0.35)	119	106K	8B
1399/12/02	79,810	79,770	81,980	79,790	(1.97)	851	931K	74B
1399/11/29	80,570	80,570	85,000	81,390	(1.0)	1,837	2M	134B
1399/11/28	81,810	81,610	82,500	82,210	(1.27)	387	402K	33B
1399/11/27	82,050	82,050	85,900	83,270	(0.22)	1,449	785K	65B
1399/11/26	85,720	82,160	87,000	83,450	(0.45)	2,444	2M	191B
1399/11/25	80,100	79,280	85,720	83,830	3.66	3,119	2M	202B
1399/11/21	82,990	78,150	85,980	80,870	(1.69)	4,501	4M	316B
1399/11/20	82,290	78,500	82,290	82,260	4.95	2,263	3M	252B
1399/11/19	73,530	73,530	81,270	78,380	1.27	2,146	3M	209B
1399/11/18	76,120	76,120	76,120	77,400	(3.39)	268	425K	32B
1399/11/15	79,140	79,140	84,600	80,120	(3.82)	637	1M	88B
1399/11/14	86,490	81,700	89,830	83,300	(3.14)	5,557	6M	465B
1399/11/13	86,540	82,540	86,540	86,000	4.34	6,024	9M	794B
1399/11/12	82,420	82,420	82,420	82,420	4.99	231	659K	54B
1399/11/11	79,550	79,550	79,550	78,500	3.60	188	476K	38B
1399/11/07	75,500	73,100	76,260	75,770	4.32	551	790K	60B
1399/11/06	73,110	67,890	73,110	72,630	4.31	1,137	2M	178B
1399/11/05	70,600	70,600	70,600	69,630	3.55	204	540K	38B
1399/11/04	69,000	69,000	69,000	67,240	2.31	154	352K	24B
1399/11/01	68,230	68,230	68,230	65,720	1.12	184	186K	13B
1399/10/30	64,990	64,990	64,990	64,990	4.99	721	1M	81B
1399/10/29	57,230	57,130	63,130	61,900	2.94	2,585	3M	174B
1399/10/27	63,470	57,430	63,470	60,130	(0.53)	2,045	3M	189B
1399/10/24	61,030	58,130	61,030	60,450	3.99	3,028	6M	336B
1399/10/23	59,700	59,700	59,700	58,130	2.23	215	429K	26B
1399/10/22	58,350	58,350	58,350	56,860	2.30	144	443K	26B
1399/10/21	57,390	57,390	57,390	55,580	1.68	132	323K	19B
1399/10/20	54,920	54,920	54,920	54,660	4.49	241	861K	47B
1399/10/17	52,890	52,890	52,890	52,310	3.83	351	779K	41B
1399/10/16	51,140	51,140	51,140	50,380	3.43	244	697K	36B
1399/10/14	47,000	47,000	49,980	48,710	(0.41)	431	350K	17B
1399/10/13	50,540	47,050	50,540	48,910	(0.97)	389	363K	17B
1399/10/10	50,500	47,980	50,700	49,390	0.98	315	516K	26B
1399/10/03	50,990	48,600	50,990	48,910	0.68	343	398K	20B
1399/10/02	48,290	47,090	49,900	48,580	2.21	517	677K	33B
1399/10/01	44,790	44,790	49,290	47,530	1.00	573	787K	38B
1399/09/30	47,800	45,470	48,900	47,060	(1.67)	402	563K	26B
1399/09/29	46,000	46,000	49,940	47,860	(0.1)	384	485K	23B
1399/09/26	45,660	45,660	49,880	47,910	(0.31)	325	298K	14B
1399/09/25	46,690	46,690	49,000	48,060	(2.2)	228	457K	21B
1399/09/24	49,410	48,370	49,990	49,140	(3.48)	566	831K	40B
1399/09/23	52,490	48,600	52,530	50,910	1.76	759	754K	39B
1399/09/22	51,080	50,450	51,080	50,030	2.84	432	590K	30B
1399/09/19	50,400	50,400	50,400	48,650	1.35	195	310K	16B
1399/09/18	49,770	48,050	49,770	48,000	1.27	301	294K	15B
1399/09/17	47,670	46,200	47,670	47,400	4.41	756	1M	56B
1399/09/16	46,990	46,990	46,990	45,400	1.43	93	331K	16B
1399/09/15	45,860	45,860	45,860	44,760	2.47	142	567K	26B
1399/09/12	44,940	44,940	44,940	43,680	2.06	143	518K	23B
1399/09/11	43,840	43,840	43,840	42,800	2.49	213	629K	28B
1399/09/10	41,700	41,650	42,390	41,760	3.42	386	869K	37B
1399/09/09	41,000	39,920	41,760	40,380	1.18	292	509K	21B
1399/09/08	40,000	39,010	41,370	39,910	0.40	184	212K	9B
1399/09/05	40,000	39,350	41,260	39,750	0.03	145	144K	6B
1399/09/04	41,200	38,800	41,270	39,740	1.09	269	533K	22B
1399/09/03	38,550	37,460	41,000	39,310	(0.15)	322	710K	28B
1399/09/02	40,000	38,300	41,160	39,370	(0.03)	192	291K	11B
1399/09/01	41,190	38,620	41,190	39,380	0.18	178	153K	6B
1399/08/28	39,170	39,170	41,110	39,310	0.38	158	162K	7B
1399/08/27	38,550	37,400	40,570	39,160	1.35	406	470K	19B
1399/08/26	36,880	36,860	38,640	38,640	(0.41)	176	184K	7B
1399/08/25	37,500	37,050	39,300	38,800	(0.46)	128	171K	6B
1399/08/24	37,010	37,010	40,750	38,980	0.10	207	163K	6B
1399/08/21	37,620	37,620	40,200	38,940	(0.61)	336	452K	17B
1399/08/20	37,770	37,580	37,800	39,180	(0.91)	86	233K	9B
1399/08/19	37,910	37,910	39,000	39,540	(0.9)	136	258K	10B
1399/08/18	37,920	37,920	37,920	39,900	(0.03)	14	6K	242M
1399/08/17	38,000	38,000	38,000	39,910	(0.2)	38	51K	2B
1399/08/14	38,080	38,080	39,000	39,990	(0.17)	76	58K	2B
1399/08/12	38,300	38,270	38,700	40,060	(0.55)	74	133K	5B
1399/08/11	38,520	38,380	39,550	40,280	(0.3)	75	78K	3B
1399/08/10	38,580	38,580	41,360	40,400	(0.35)	112	142K	6B
1399/08/07	38,820	38,810	41,500	40,540	(0.2)	106	82K	3B
1399/08/06	39,500	39,040	41,990	40,620	(0.56)	112	169K	7B
1399/08/05	38,930	38,930	42,080	40,850	(0.29)	178	275K	11B
1399/08/03	43,190	39,150	43,190	40,970	(0.58)	213	218K	9B
1399/07/30	42,000	38,510	42,340	41,210	2.18	359	596K	25B
1399/07/29	38,440	38,440	41,470	40,330	(0.32)	157	159K	6B
1399/07/28	38,530	38,530	38,540	40,460	(0.22)	46	57K	2B
1399/07/27	38,700	38,670	39,790	40,550	(0.37)	89	94K	4B
1399/07/23	39,120	39,120	40,380	40,700	(1.14)	235	303K	12B
1399/07/22	40,120	39,640	41,120	41,170	(1.32)	246	368K	15B
1399/07/21	41,210	40,270	42,800	41,720	(1.56)	294	483K	20B
1399/07/20	41,530	41,350	43,500	42,380	(1.14)	423	888K	38B
1399/07/19	43,800	41,000	43,800	42,870	(0.3)	250	187K	8B
1399/07/16	45,000	41,510	45,050	43,000	0.07	376	451K	19B
1399/07/15	43,900	42,200	44,280	42,970	1.87	491	515K	23B
1399/07/14	38,930	38,930	43,010	42,180	2.95	447	905K	39B
1399/07/13	39,410	39,100	40,000	40,970	(0.44)	129	107K	4B
1399/07/12	39,650	39,370	41,030	41,150	(0.7)	283	221K	9B
1399/07/09	40,260	39,520	42,650	41,440	(0.36)	194	134K	5B
1399/07/08	43,970	39,900	43,970	41,590	(0.95)	373	289K	12B
1399/07/07	39,890	39,890	44,070	41,990	0.02	571	649K	27B
1399/07/06	40,190	40,190	40,480	41,980	(0.76)	87	180K	7B
1399/07/05	40,700	40,480	42,580	42,300	(0.73)	181	185K	8B
1399/07/02	40,910	40,910	42,800	42,610	(1.05)	325	258K	11B
1399/07/01	41,350	41,350	42,490	43,060	(1.06)	148	235K	10B
1399/06/31	41,780	41,780	42,290	43,520	(1.02)	150	228K	10B
1399/06/30	42,320	42,320	44,000	43,970	(1.28)	413	298K	13B
1399/06/29	45,000	42,860	46,950	44,540	(1.26)	725	656K	29B
1399/06/26	45,030	45,030	47,390	45,110	(4.81)	957	3M	115B
1399/06/25	45,280	45,280	45,280	47,390	(0.57)	103	118K	5B
1399/06/24	45,340	45,340	45,340	47,660	(0.13)	25	26K	1B
1399/06/23	45,340	45,340	45,340	47,720	0.0	3	727	33M
1399/06/22	45,350	45,350	45,350	47,720	(0.02)	19	5K	241M
1399/06/19	45,360	45,360	45,360	47,730	(0.02)	20	5K	238M
1399/06/18	45,360	45,360	45,360	47,740	0.0	6	915	42M
1399/06/17	45,360	45,360	45,360	47,740	0.0	5	663	30M
1399/06/16	45,380	45,380	45,380	47,740	(0.04)	18	7K	314M
1399/06/15	45,410	45,410	45,410	47,760	(0.08)	42	18K	800M
1399/06/12	45,420	45,420	45,420	47,800	(0.02)	9	2K	106M
1399/06/11	46,090	46,090	46,090	47,810	(1.44)	136	295K	14B
1399/06/10	47,000	46,410	48,000	48,510	(0.7)	134	149K	7B
1399/06/05	48,020	47,080	51,000	48,850	(1.41)	548	491K	24B
1399/06/04	47,860	47,860	49,000	49,550	(1.63)	410	362K	17B
1399/06/03	47,870	47,870	47,870	50,370	(0.02)	13	6K	264M
1399/06/02	47,920	47,920	47,920	50,380	(0.12)	50	24K	1B
1399/06/01	48,640	48,640	50,590	50,440	(1.47)	210	300K	15B
1399/05/29	51,400	49,020	51,400	51,190	(0.79)	155	153K	7B
1399/05/28	49,170	49,140	54,300	51,600	(0.23)	467	416K	21B
1399/05/27	49,930	49,930	54,480	51,720	(1.58)	489	516K	26B
1399/05/26	50,370	50,370	52,000	52,550	(0.89)	208	167K	8B
1399/05/25	50,730	50,730	51,990	53,020	(0.71)	141	134K	7B
1399/05/22	51,480	51,480	54,810	53,400	(1.44)	465	304K	16B
1399/05/21	52,820	52,820	55,400	54,180	(2.54)	416	452K	24B
1399/05/20	54,820	53,580	54,820	55,590	(1.42)	259	252K	14B
1399/05/19	60,400	54,810	60,400	56,390	(2.25)	719	1M	80B
1399/05/15	55,710	55,710	58,470	57,690	3.59	859	840K	49B
1399/05/14	56,520	54,610	58,200	55,690	(3.06)	861	916K	51B
1399/05/13	60,460	56,100	60,460	57,450	(0.28)	409	277K	16B
1399/05/12	55,810	55,000	58,190	57,610	3.95	1,130	1M	84B
1399/05/11	54,020	54,020	56,000	55,420	0.60	684	569K	32B
1399/05/08	57,900	53,260	57,900	55,090	(0.49)	653	362K	20B
1399/05/07	54,000	53,040	57,850	55,360	0.38	779	803K	44B
1399/05/06	55,140	55,140	56,500	55,150	(4.98)	711	1M	69B
1399/05/05	60,000	57,100	60,000	58,040	(3.43)	703	698K	40B
1399/05/04	57,500	57,500	62,040	60,100	1.25	1,122	1M	70B
1399/05/01	58,450	58,430	61,200	59,360	(3.48)	803	750K	44B
1399/04/31	62,600	58,040	62,990	61,500	2.02	1,652	1M	91B
1399/04/30	61,410	61,410	61,410	60,280	3.06	291	546K	34B
1399/04/29	60,270	60,270	60,270	58,490	1.90	229	339K	20B
1399/04/28	58,910	58,910	58,910	57,400	2.30	388	412K	24B
1399/04/25	52,100	52,010	57,380	56,110	2.67	1,261	1M	76B
1399/04/24	56,000	52,360	57,550	54,650	(0.83)	919	859K	47B
1399/04/23	55,700	55,000	55,700	55,110	1.53	945	648K	36B
1399/04/22	55,020	55,020	55,020	54,280	3.59	627	677K	37B
1399/04/21	50,340	50,330	55,400	52,400	(1.06)	1,204	993K	52B
1399/04/18	52,800	52,800	54,760	52,960	(4.7)	1,801	2M	102B
1399/04/17	56,240	55,100	56,240	55,570	(4.19)	921	707K	39B
1399/04/16	58,900	56,400	60,500	58,000	(2.03)	2,308	2M	100B
1399/04/15	59,380	57,710	61,800	59,200	(0.9)	951	558K	33B
1399/04/14	63,400	59,390	63,400	59,740	(4.43)	1,508	2M	92B
1399/04/11	62,590	62,000	62,590	62,510	4.86	1,154	893K	56B
1399/04/10	59,980	59,980	59,980	59,610	4.34	875	747K	45B
1399/04/09	54,000	53,950	59,200	57,130	0.85	1,205	1M	62B
1399/04/08	58,010	55,770	59,000	56,650	(3.49)	1,245	1M	63B
1399/04/07	56,000	56,000	60,600	58,700	0.70	1,104	1M	69B
1399/04/04	57,170	57,170	60,990	58,290	(3.12)	1,258	938K	55B
1399/04/03	64,000	58,620	64,000	60,170	(2.48)	2,692	2M	114B
1399/04/02	58,100	58,100	63,600	61,700	1.82	1,974	1M	89B
1399/04/01	60,580	60,580	61,500	60,600	(4.96)	1,151	892K	54B
1399/03/31	68,630	62,110	68,630	63,760	(2.46)	4,559	3M	207B
1399/03/27	65,490	65,490	65,490	65,370	4.79	692	902K	59B
1399/03/25	64,510	63,440	64,510	62,380	1.53	343	295K	19B
1399/03/24	63,440	63,440	63,440	61,440	1.67	234	315K	20B
1399/03/21	62,547	62,547	62,547	60,428	1.44	284	271K	17B
1399/03/20	60,910	58,377	61,175	59,569	2.24	606	445K	27B
1399/03/19	52,807	52,807	58,365	58,262	4.81	950	950K	55B
1399/03/18	56,945	56,945	56,945	55,586	2.49	522	468K	27B
1399/03/17	55,900	55,061	55,900	54,234	1.87	484	353K	20B
1399/03/13	54,000	53,000	55,057	53,239	1.53	505	360K	20B
1399/03/12	52,707	50,985	52,708	52,436	4.46	1,332	1M	64B
1399/03/11	50,814	45,990	50,814	50,199	3.73	1,443	2M	83B
1399/03/10	49,688	49,688	49,688	48,395	2.27	346	479K	24B
1399/03/07	47,805	47,150	47,805	47,322	3.94	714	926K	44B
1399/03/06	46,508	44,299	46,513	45,529	2.78	1,383	2M	81B
1399/03/03	44,692	43,369	44,692	44,299	4.08	799	998K	45B
1399/02/31	40,770	40,751	43,261	42,564	3.31	1,020	1M	47B
1399/02/30	42,400	40,950	42,400	41,201	(2.28)	1,063	1M	52B
1399/02/29	39,800	39,800	43,849	42,163	0.73	1,137	2M	66B
1399/02/28	40,905	40,905	42,500	41,857	(2.79)	647	710K	29B
1399/02/27	41,161	41,151	42,980	43,057	(0.6)	226	151K	6B
1399/02/24	43,219	43,219	45,493	43,316	(4.79)	985	1M	51B
1399/02/23	43,418	43,418	43,418	45,493	(0.46)	183	102K	4B
1399/02/22	46,974	44,453	46,974	45,703	(2.33)	623	543K	24B
1399/02/21	49,417	44,717	49,422	46,792	(0.59)	1,471	1M	60B
1399/02/20	47,488	46,503	47,488	47,070	4.07	849	903K	43B
1399/02/17	42,800	42,800	46,077	45,227	3.06	1,107	1M	51B
1399/02/16	45,410	41,111	45,410	43,883	1.47	1,559	2M	78B
1399/02/15	43,248	43,248	43,248	43,248	5.00	1,012	1M	61B
1399/02/14	42,330	42,330	42,330	41,189	2.17	345	538K	23B
1399/02/13	40,315	40,315	40,315	40,315	5.00	101	152K	6B
1399/02/06	39,000	38,239	40,150	39,836	4.18	1,127	2M	85B
1399/02/03	38,500	37,100	39,000	38,239	(0.08)	1,530	1M	52B
1399/02/02	40,073	37,100	40,073	38,269	(0.55)	1,301	1M	48B
1399/02/01	38,500	37,700	39,099	38,480	2.10	1,378	1M	48B
1399/01/31	37,992	36,000	38,761	37,689	2.09	2,799	3M	107B
1399/01/30	36,980	36,471	37,120	36,916	4.42	1,733	1M	54B
1399/01/27	33,470	33,470	36,100	35,353	1.29	1,257	1M	36B
1399/01/26	33,996	33,996	36,490	34,903	(2.46)	1,604	1M	46B
1399/01/25	37,480	35,627	37,480	35,785	(4.58)	1,318	1M	53B
1399/01/24	37,999	36,202	38,963	37,502	0.13	1,744	1M	55B
1399/01/23	37,980	36,318	38,015	37,452	3.44	1,664	2M	64B
1399/01/20	36,318	34,000	36,318	36,205	4.67	1,774	2M	61B
1399/01/19	34,653	34,130	34,653	34,589	4.81	1,204	1M	51B
1399/01/18	33,350	31,704	34,469	33,003	(0.92)	1,700	1M	45B
1399/01/17	33,659	32,720	34,262	33,309	(0.49)	1,226	1M	34B
1399/01/16	34,500	33,350	34,500	33,472	1.01	1,473	866K	29B
1399/01/11	33,005	32,000	33,380	33,138	(0.99)	971	623K	20B
1399/01/10	34,358	33,100	34,358	33,469	2.28	1,338	1M	35B
1399/01/09	33,768	33,001	33,768	32,722	1.75	728	555K	19B
1399/01/06	30,323	30,323	32,863	32,160	2.75	1,139	1M	35B
1399/01/05	31,997	30,300	32,332	31,299	0.01	876	566K	18B
1398/12/28	31,720	30,378	32,139	31,297	(0.42)	1,286	866K	27B
1398/12/27	31,900	30,305	31,900	31,428	(1.48)	980	548K	17B
1398/12/26	30,430	30,430	32,800	31,900	(0.29)	1,104	767K	24B
1398/12/25	31,200	31,155	31,700	31,992	(2.45)	789	760K	24B
1398/12/24	34,468	31,527	34,468	32,794	(1.18)	703	444K	14B
1398/12/21	34,000	33,200	34,000	33,186	1.27	1,157	615K	21B
1398/12/20	31,496	31,496	34,000	32,769	(1.14)	1,423	876K	28B
1398/12/19	33,601	32,553	34,019	33,148	(3.26)	1,544	1M	37B
1398/12/17	34,155	34,000	34,980	34,266	(2.23)	2,287	1M	44B
1398/12/14	36,440	34,555	36,440	35,046	(1.89)	2,342	2M	53B
1398/12/13	36,900	35,302	36,900	35,720	0.85	1,649	1M	39B
1398/12/12	36,000	35,030	36,000	35,419	2.09	1,736	1M	41B
1398/12/11	33,508	33,009	36,000	34,693	(0.15)	2,302	2M	69B
1398/12/10	34,744	34,741	35,780	34,746	(4.99)	1,087	1M	37B
1398/12/07	37,050	35,825	37,900	36,569	(3.02)	2,381	2M	87B
1398/12/06	37,524	37,110	38,287	37,708	0.18	1,817	2M	62B
1398/12/05	38,549	36,800	38,654	37,639	(1.38)	1,131	839K	32B
1398/12/04	37,250	37,250	38,890	38,165	2.56	1,253	896K	34B
1398/12/03	36,955	36,955	38,100	37,213	(4.34)	2,003	2M	83B
1398/11/30	38,800	37,829	39,710	38,900	2.83	1,207	1M	43B
1398/11/29	36,510	35,000	38,434	37,829	3.35	1,340	1M	55B
1398/11/28	38,495	36,110	38,500	36,604	(3.7)	1,420	1M	47B
1398/11/27	38,246	37,450	39,000	38,010	(2.58)	1,156	854K	32B
1398/11/26	40,490	37,504	40,490	39,017	0.17	1,656	2M	61B
1398/11/23	38,963	38,011	38,963	38,952	4.97	877	2M	78B
1398/11/21	37,209	35,439	37,209	37,108	4.71	1,219	3M	121B
1398/11/20	34,245	33,360	36,237	35,438	2.68	1,042	1M	43B
1398/11/19	35,680	34,246	36,500	34,512	(4.26)	1,391	2M	57B
1398/11/16	37,449	35,358	37,449	36,048	(3.14)	1,435	1M	45B
1398/11/15	36,750	36,083	37,800	37,218	3.15	1,142	1M	38B
1398/11/14	36,110	35,001	37,300	36,083	1.55	1,491	1M	44B
1398/11/13	35,943	34,000	35,943	35,532	0.89	1,080	1M	36B
1398/11/12	34,998	34,211	35,790	35,219	2.62	1,678	1M	49B
1398/11/08	33,800	33,556	34,800	34,319	2.71	1,025	775K	27B
1398/11/07	34,000	32,629	34,000	33,412	(2.72)	1,055	949K	32B
1398/11/06	36,200	33,302	36,200	34,346	(2.02)	1,598	1M	40B
1398/11/05	33,603	33,603	35,418	35,054	3.92	1,256	1M	37B
1398/11/02	33,309	32,500	33,856	33,732	4.61	1,010	979K	33B
1398/11/01	31,600	31,000	33,117	32,244	2.23	1,391	1M	44B
1398/10/30	32,299	30,800	32,299	31,541	(0.16)	974	861K	27B
1398/10/29	30,740	30,700	32,299	31,592	1.25	982	932K	29B
1398/10/28	31,050	30,009	32,222	31,201	1.04	1,318	1M	44B
1398/10/25	31,000	30,112	31,980	30,880	(1.97)	975	850K	26B
1398/10/24	32,502	31,046	33,000	31,499	(3.61)	1,225	1M	39B
1398/10/23	32,812	31,300	32,832	32,680	4.51	906	1M	42B
1398/10/22	31,269	31,269	31,269	31,269	5.00	136	365K	11B
1398/10/21	29,780	29,780	29,780	29,780	2.00	51	200K	6B
1398/10/18	29,068	29,068	29,068	29,197	(1.56)	87	78K	2B
1398/10/17	29,389	29,389	31,306	29,661	(4.12)	537	693K	21B
1398/10/15	30,758	30,758	31,970	30,935	(4.45)	949	1M	45B
1398/10/14	32,376	32,376	32,376	32,376	(5.0)	149	151K	5B
1398/10/11	33,900	32,875	34,180	34,080	4.69	657	1M	37B
1398/10/10	32,875	29,745	32,875	32,553	3.97	1,521	2M	77B
1398/10/09	31,000	30,640	31,911	31,310	3.02	1,373	2M	56B
1398/10/08	29,698	28,551	30,639	30,392	4.15	1,192	3M	80B
1398/10/07	29,650	28,411	29,792	29,180	2.76	657	569K	17B
1398/10/04	28,432	27,514	29,300	28,395	1.45	890	867K	25B
1398/10/03	27,464	26,922	28,797	27,990	(1.14)	576	515K	14B
1398/10/02	28,900	27,376	29,797	28,313	(1.75)	1,081	828K	23B
1398/10/01	31,000	28,549	31,000	28,816	(4.11)	1,500	1M	31B
1398/09/30	30,600	28,301	30,627	30,051	2.98	1,489	1M	39B
1398/09/27	29,401	28,300	29,402	29,182	4.21	800	2M	44B
1398/09/26	27,500	27,002	28,087	28,002	4.68	952	2M	49B
1398/09/25	26,770	26,550	26,870	26,750	4.53	601	630K	17B
1398/09/24	25,700	24,755	26,798	25,591	(0.87)	1,137	1M	31B
1398/09/23	25,919	25,210	26,590	25,816	(0.4)	874	645K	17B
1398/09/20	26,011	25,280	26,399	25,919	(1.91)	663	560K	15B
1398/09/19	27,099	25,994	27,199	26,424	(3.43)	1,038	760K	20B
1398/09/18	28,880	26,300	28,880	27,362	(0.86)	942	634K	17B
1398/09/17	27,098	26,301	28,129	27,599	3.02	912	814K	22B
1398/09/16	27,223	26,400	27,300	26,790	2.35	689	556K	15B
1398/09/13	26,500	25,250	26,700	26,176	(0.2)	705	545K	14B
1398/09/12	27,099	25,263	27,099	26,229	(1.37)	804	720K	19B
1398/09/11	25,830	24,900	27,416	26,592	1.84	1,672	2M	55B
1398/09/10	27,000	25,413	27,000	26,111	(0.34)	1,037	804K	21B
1398/09/09	26,300	25,455	26,303	26,199	4.58	1,024	969K	25B
1398/09/06	24,997	24,321	25,090	25,051	4.83	1,147	2M	38B
1398/09/05	23,740	23,003	24,151	23,896	3.89	775	1M	27B
1398/09/04	23,449	22,873	23,449	23,001	(0.05)	708	532K	12B
1398/09/03	23,500	22,735	23,650	23,013	(2.33)	538	418K	10B
1398/09/02	24,350	23,345	24,350	23,562	1.28	380	316K	7B
1398/08/29	22,989	22,459	23,345	23,264	4.63	578	808K	19B
1398/08/28	22,746	21,821	23,394	22,234	(1.02)	439	492K	11B
1398/08/27	21,966	21,966	23,480	22,463	(2.85)	485	409K	9B
1398/08/26	23,066	23,066	23,066	23,122	(4.77)	138	95K	2B
1398/08/25	25,400	24,074	25,400	24,279	(4.19)	610	436K	11B
1398/08/22	25,679	25,000	25,679	25,341	3.53	596	494K	13B
1398/08/21	24,763	23,500	24,768	24,477	3.76	387	355K	9B
1398/08/20	24,200	22,601	24,597	23,589	(0.17)	981	953K	22B
1398/08/19	24,997	23,518	24,997	23,628	(4.55)	585	398K	9B
1398/08/18	25,550	24,211	25,550	24,755	1.63	600	355K	9B
1398/08/14	24,300	23,494	25,300	24,357	(1.51)	864	597K	15B
1398/08/13	25,500	23,902	25,750	24,730	0.75	846	568K	14B
1398/08/12	24,200	24,000	24,580	24,547	4.86	692	870K	21B
1398/08/11	23,553	22,100	23,553	23,410	4.36	476	772K	18B
1398/08/08	23,178	23,178	23,178	22,432	1.62	38	32K	751M
1398/08/06	20,789	20,789	22,977	22,075	0.88	834	990K	22B
1398/08/04	21,187	21,187	21,187	21,883	(1.88)	72	38K	796M
1398/08/01	21,584	21,584	21,584	22,302	(1.84)	83	37K	792M
1398/07/30	22,550	22,073	24,395	22,719	(2.22)	692	749K	17B
1398/07/29	22,952	22,952	22,952	23,234	(3.83)	102	77K	2B
1398/07/28	23,651	23,651	23,651	24,160	(2.95)	80	59K	1B
1398/07/24	24,586	24,586	24,586	24,895	(3.8)	106	76K	2B
1398/07/23	27,500	25,338	27,500	25,879	(2.97)	305	218K	6B
1398/07/22	26,455	26,254	27,899	26,671	(3.49)	776	614K	16B
1398/07/21	28,554	26,003	28,554	27,635	1.57	685	599K	17B
1398/07/20	26,910	26,900	27,545	27,207	3.71	666	405K	11B
1398/07/17	25,377	25,376	27,999	26,234	(1.79)	1,239	1M	31B
1398/07/16	27,713	26,328	27,713	26,711	(8.43)	748	940K	25B
1398/07/13	30,000	29,002	30,000	29,171	1.11	42	43K	1B
1398/07/10	26,500	26,500	29,269	28,851	3.50	1,121	1M	32B
1398/07/09	28,130	26,010	28,161	27,876	3.94	1,479	2M	50B
1398/07/08	25,846	25,846	26,876	26,820	4.78	669	1M	31B
1398/07/07	26,000	24,511	26,000	25,597	1.36	1,467	1M	35B
1398/07/06	24,999	23,524	26,000	25,254	1.99	2,718	3M	87B
1398/07/03	24,770	23,591	24,770	24,762	4.96	836	2M	43B
1398/07/02	23,591	23,519	23,591	23,591	5.00	1,051	3M	74B
1398/07/01	22,440	21,611	22,494	22,468	4.88	389	946K	21B
1398/06/31	20,100	20,100	21,532	21,423	4.47	817	2M	32B
1398/06/30	19,401	19,401	20,990	20,507	1.32	458	694K	14B
1398/06/27	21,065	19,100	21,065	20,240	0.88	569	862K	17B
1398/06/26	19,799	19,400	20,133	20,064	4.64	733	2M	43B
1398/06/25	19,199	18,400	19,363	19,175	3.98	460	694K	13B
1398/06/24	19,400	18,320	19,400	18,441	(4.37)	698	896K	17B
1398/06/23	19,895	18,916	19,899	19,284	(3.15)	1,025	1M	22B
1398/06/20	20,400	19,301	20,400	19,911	2.42	715	739K	15B
1398/06/17	19,442	19,150	19,442	19,440	4.98	588	1M	24B
1398/06/16	18,100	18,100	18,583	18,517	4.62	381	482K	9B
1398/06/13	17,002	17,002	17,725	17,699	4.85	272	259K	5B
1398/06/12	17,001	16,680	17,001	16,881	(1.66)	345	276K	5B
1398/06/11	17,390	16,951	17,449	17,166	(0.94)	293	257K	4B
1398/06/10	16,862	16,862	17,656	17,329	(0.43)	273	206K	4B
1398/06/09	17,800	16,862	17,800	17,404	(0.92)	432	360K	6B
1398/06/06	18,042	17,154	18,042	17,566	(2.71)	254	187K	3B
1398/06/05	18,790	17,600	18,885	18,056	(2.45)	339	266K	5B
1398/06/04	18,050	18,050	18,799	18,509	1.25	381	282K	5B
1398/06/03	19,000	17,850	19,000	18,280	(2.39)	335	264K	5B
1398/06/02	18,550	18,361	19,106	18,728	0.92	572	538K	10B
1398/05/30	19,000	18,350	19,000	18,558	1.63	410	259K	5B
1398/05/28	17,897	17,000	18,495	18,260	3.66	880	635K	12B
1398/05/27	17,984	17,015	17,984	17,615	1.89	291	240K	4B
1398/05/26	17,000	16,702	17,970	17,288	(0.11)	473	473K	8B
1398/05/23	17,999	17,100	17,999	17,307	(2.42)	438	302K	5B
1398/05/22	17,750	17,200	17,750	17,736	4.92	494	564K	10B
1398/05/20	16,779	16,530	16,927	16,905	4.86	279	288K	5B
1398/05/19	15,911	15,511	16,499	16,121	0.71	385	308K	5B
1398/05/16	16,300	15,801	16,300	16,008	(1.33)	378	184K	3B
1398/05/15	16,350	16,012	16,800	16,224	(2.39)	242	133K	2B
1398/05/14	16,400	16,400	17,159	16,622	(1.09)	358	215K	4B
1398/05/13	17,390	16,412	17,390	16,805	(1.32)	166	72K	1B
1398/05/12	17,491	16,560	17,491	17,030	(0.49)	200	108K	2B
1398/05/09	16,112	16,101	17,398	17,114	2.73	296	150K	3B
1398/05/08	16,350	16,146	16,970	16,659	1.85	238	179K	3B
1398/05/07	16,889	16,112	16,889	16,357	(0.43)	151	73K	1B
1398/05/06	16,900	16,100	16,900	16,427	0.86	174	102K	2B
1398/05/05	16,690	16,101	16,700	16,287	(2.43)	350	210K	3B
1398/05/02	17,390	16,250	17,390	16,693	(1.15)	193	117K	2B
1398/05/01	17,745	16,864	17,745	16,887	(4.87)	232	166K	3B
1398/04/31	18,260	17,312	18,390	17,751	0.27	182	109K	2B
1398/04/30	17,770	16,650	18,000	17,704	1.74	358	236K	4B
1398/04/29	17,001	17,001	18,299	17,401	(2.1)	294	117K	2B
1398/04/26	17,458	17,458	19,000	17,774	(3.28)	1,131	1M	23B
1398/04/25	17,841	17,841	17,841	18,376	(2.15)	79	43K	767M
1398/04/24	19,995	18,729	19,995	18,780	(4.74)	92	57K	1B
1398/04/19	19,521	18,758	19,959	19,714	3.14	687	678K	13B
1398/04/18	20,000	18,760	20,000	19,113	(3.19)	342	327K	6B
1398/04/17	19,460	18,475	20,191	19,743	1.86	475	416K	8B
1398/04/16	19,689	18,811	19,689	19,382	0.47	275	186K	4B
1398/04/15	18,450	18,450	19,898	19,292	1.60	431	390K	8B
1398/04/12	20,480	18,601	20,480	18,989	(2.88)	365	299K	6B
1398/04/11	18,775	18,350	19,838	19,553	3.49	507	564K	11B
1398/04/10	18,556	18,556	19,540	18,894	(3.27)	752	752K	14B
1398/04/09	19,538	18,801	19,538	19,532	4.97	273	566K	11B
1398/04/05	18,611	18,431	18,611	18,608	4.98	332	682K	13B
1398/04/04	17,887	16,800	17,960	17,725	3.62	398	476K	8B
1398/04/03	17,099	16,605	17,136	17,105	4.81	353	492K	8B
1398/04/02	15,590	15,001	16,436	16,320	4.25	211	287K	5B
1398/04/01	15,429	15,429	16,250	15,654	(3.61)	353	337K	5B
1398/03/29	17,645	16,202	17,645	16,241	(4.77)	216	339K	6B
1398/03/28	17,473	16,800	17,473	17,054	2.46	321	386K	7B
1398/03/27	15,314	15,314	16,924	16,644	3.26	791	1M	21B
1398/03/26	16,696	15,207	16,696	16,119	1.37	373	458K	7B
1398/03/25	15,839	15,400	16,007	15,901	4.30	507	766K	12B
1398/03/22	15,282	14,500	15,282	15,245	4.74	587	2M	23B
1398/03/21	14,555	14,555	14,555	14,555	5.00	93	209K	3B
1398/03/20	13,731	13,002	14,103	13,862	3.20	202	349K	5B
1398/03/19	13,494	13,265	13,699	13,432	2.71	176	182K	2B
1398/03/18	12,999	12,601	13,266	13,078	3.51	148	252K	3B
1398/03/13	13,000	12,560	13,000	12,635	(1.69)	122	137K	2B
1398/03/12	13,493	12,515	13,493	12,852	0.01	140	177K	2B
1398/03/11	12,400	12,400	12,887	12,851	4.70	73	100K	1B
1398/03/04	13,138	12,620	13,138	12,924	3.28	247	288K	4B
1398/03/01	12,489	12,180	12,611	12,513	4.18	147	162K	2B
1398/02/31	11,706	11,687	12,736	12,011	(2.37)	290	337K	4B
1398/02/30	12,759	12,238	12,760	12,302	(4.5)	186	186K	2B
1398/02/29	13,100	12,757	13,300	12,882	(4.07)	222	163K	2B
1398/02/28	13,786	13,000	13,786	13,428	1.56	194	208K	3B
1398/02/25	12,655	12,655	13,270	13,222	4.61	315	502K	7B
1398/02/24	12,474	12,474	13,499	12,639	(3.74)	910	2M	21B
1398/02/23	12,873	12,873	12,873	13,130	(3.1)	42	62K	799M
1398/02/22	13,094	13,094	13,094	13,550	(1.69)	23	34K	443M
1398/02/21	13,780	13,757	14,500	13,783	(4.82)	129	201K	3B
1398/02/18	14,481	14,481	14,486	14,481	(5.0)	93	205K	3B
1398/02/17	14,730	14,730	14,730	15,243	(1.69)	23	34K	498M
1398/02/16	16,555	15,270	16,555	15,505	(3.53)	75	88K	1B
1398/02/15	16,000	15,015	16,500	16,073	1.70	76	116K	2B
1398/02/14	14,501	14,501	15,927	15,804	4.19	77	236K	4B
1398/02/11	15,534	15,001	15,534	15,169	2.53	99	55K	854M
1398/02/10	14,810	14,112	14,812	14,795	4.88	79	104K	2B
1398/02/09	14,228	13,824	14,228	14,107	(3.05)	117	71K	983M
1398/02/08	14,499	14,290	14,895	14,551	(2.39)	55	114K	2B
1398/02/07	15,500	14,400	15,500	14,907	(0.45)	35	39K	580M
1398/02/04	15,498	14,800	15,498	14,975	(0.35)	44	27K	403M
1398/02/03	14,328	14,328	15,184	15,027	(0.36)	43	62K	923M
1398/02/02	14,900	14,560	15,830	15,082	(1.5)	45	43K	635M
1398/01/31	15,540	14,602	15,790	15,312	0.37	69	65K	1B
1398/01/28	15,107	14,763	15,500	15,256	(1.83)	77	54K	805M
1398/01/27	15,750	15,101	16,000	15,540	0.05	33	20K	313M
1398/01/26	14,287	14,287	15,789	15,532	3.29	112	200K	3B
1398/01/25	15,497	15,021	15,497	15,038	(4.89)	137	106K	2B
1398/01/24	16,813	15,403	16,813	15,811	(1.26)	124	79K	1B
1398/01/21	16,192	15,455	16,193	16,013	3.83	116	90K	1B
1398/01/20	15,400	14,200	15,490	15,422	4.53	124	145K	2B
1398/01/19	15,142	13,701	15,142	14,753	2.30	159	172K	3B
1398/01/18	14,652	14,650	14,652	14,421	3.34	86	67K	980M
1398/01/17	13,510	12,951	14,185	13,955	29.27	166	205K	3B
1398/01/11	11,188	11,188	11,188	10,795	1.30	25	26K	292M
1398/01/10	11,125	11,125	11,125	10,656	0.57	13	11K	127M
1398/01/07	11,119	11,119	11,119	10,596	0.06	4	1K	12M
1398/01/06	11,088	11,088	11,088	10,590	0.28	12	6K	63M
1398/01/05	11,072	11,072	11,072	10,560	0.14	7	3K	31M
1397/12/28	11,044	11,044	11,044	10,545	0.25	10	5K	54M
1397/12/27	11,021	11,021	11,021	10,519	0.21	10	4K	47M
1397/12/26	10,830	10,830	10,830	10,497	1.76	14	35K	382M
1397/12/25	10,816	10,816	10,816	10,315	0.14	18	3K	28M
1397/12/22	10,592	10,592	10,592	10,301	2.11	46	42K	447M
1397/12/21	9,500	9,500	10,446	10,088	1.40	43	40K	411M
1397/12/20	10,000	9,492	10,000	9,949	(0.31)	16	14K	140M
1397/12/19	10,000	9,860	10,000	9,980	(0.06)	24	7K	69M
1397/12/18	10,466	9,996	10,466	9,986	0.02	9	3K	26M
1397/12/15	9,800	9,700	9,888	9,984	(0.06)	12	3K	26M
1397/12/14	9,690	9,680	9,710	9,990	(0.39)	12	12K	114M
1397/12/13	9,800	9,625	10,099	10,029	(0.99)	38	25K	240M
1397/12/12	9,800	9,800	9,990	10,129	(0.02)	5	849	8M
1397/12/11	10,300	9,906	10,300	10,131	0.03	16	15K	155M
1397/12/08	10,500	10,000	10,500	10,128	0.14	17	9K	97M
1397/12/07	10,397	9,960	10,397	10,114	(0.47)	10	24K	240M
1397/12/06	10,000	9,911	10,250	10,162	(0.44)	31	26K	258M
1397/12/05	10,050	9,950	10,179	10,207	(0.45)	18	19K	195M
1397/12/04	10,660	10,003	10,660	10,253	0.05	21	17K	173M
1397/12/01	10,000	9,906	10,301	10,248	(1.72)	69	47K	472M
1397/11/30	10,498	10,019	10,997	10,427	(1.13)	55	27K	271M
1397/11/29	10,096	10,096	10,197	10,546	(0.76)	28	16K	157M
1397/11/28	10,154	10,150	10,155	10,627	(0.53)	27	11K	108M
1397/11/27	10,431	10,357	10,770	10,684	(2.0)	36	47K	492M
1397/11/24	10,651	10,429	10,651	10,902	(0.67)	25	16K	167M
1397/11/23	10,750	10,452	10,993	10,976	(0.24)	17	7K	78M
1397/11/21	10,603	10,603	11,000	11,002	(0.8)	16	36K	386M
1397/11/17	10,821	10,584	11,297	11,091	(0.44)	33	25K	279M
1397/11/16	11,350	10,820	11,350	11,140	(2.19)	35	50K	543M
1397/11/15	11,111	11,111	11,469	11,389	0.02	6	5K	52M
1397/11/14	11,709	10,782	11,709	11,387	0.77	54	61K	703M
1397/11/13	11,280	11,280	11,675	11,300	1.28	30	59K	677M
1397/11/10	10,600	10,600	11,397	11,157	0.09	38	70K	786M
1397/11/09	11,000	10,604	11,591	11,147	(0.12)	10	3K	27M
1397/11/08	11,683	10,637	11,683	11,160	(0.32)	16	12K	127M
1397/11/07	10,800	10,701	11,002	11,196	(0.6)	27	14K	150M
1397/11/06	11,300	11,011	11,350	11,264	(0.3)	18	34K	377M
1397/11/03	11,590	11,002	11,600	11,298	0.58	30	36K	416M
1397/11/02	10,701	10,701	11,280	11,233	(0.28)	20	13K	145M
1397/11/01	11,230	11,080	12,178	11,264	(3.31)	34	74K	827M
1397/10/30	11,230	11,230	12,098	11,649	(1.45)	38	50K	573M
1397/10/29	11,455	11,415	12,180	11,820	(0.24)	18	14K	163M
1397/10/26	11,590	11,590	12,376	11,848	(0.82)	25	40K	462M
1397/10/25	11,979	11,560	12,400	11,946	(0.28)	26	13K	150M
1397/10/24	12,453	12,398	12,455	11,979	0.99	48	20K	249M
1397/10/23	12,230	12,227	12,238	11,862	1.77	46	35K	434M
1397/10/22	11,605	11,602	11,901	11,656	2.83	42	75K	877M
1397/10/19	11,580	11,400	11,580	11,335	2.77	39	56K	649M
1397/10/18	11,001	11,001	11,455	11,029	0.22	24	10K	116M
1397/10/17	10,263	10,263	11,292	11,005	1.89	54	47K	533M
1397/10/16	11,250	10,800	11,250	10,801	0.29	41	25K	277M
1397/10/15	10,779	10,779	10,997	10,770	2.83	82	62K	675M
1397/10/12	10,540	10,050	10,552	10,474	4.22	86	160K	2B
1397/10/11	10,050	10,050	10,050	10,050	4.99	16	130K	1B
1397/10/10	9,949	9,949	9,949	9,572	1.01	15	20K	202M
1397/10/09	9,409	9,300	9,762	9,476	1.91	72	72K	690M
1397/10/08	9,497	9,240	9,497	9,298	(0.01)	18	14K	133M
1397/10/05	8,906	8,906	9,200	9,299	(0.8)	28	25K	225M
1397/10/04	9,000	8,955	9,000	9,374	(0.11)	10	3K	24M
1397/10/03	9,130	9,130	9,299	9,384	(0.18)	17	7K	61M
1397/10/02	9,100	9,091	9,500	9,401	(1.54)	40	38K	347M
1397/10/01	9,100	9,100	9,101	9,548	(0.31)	14	6K	58M
1397/09/28	9,150	9,144	9,434	9,578	(0.49)	17	10K	93M
1397/09/27	9,600	9,200	9,600	9,625	(0.04)	2	1K	13M
1397/09/26	9,300	9,224	9,300	9,629	(0.82)	26	18K	170M
1397/09/25	9,990	9,231	9,990	9,709	(0.05)	13	2K	17M
1397/09/24	10,000	9,327	10,000	9,714	(1.05)	49	31K	292M
1397/09/21	10,100	9,500	10,100	9,817	(0.05)	32	13K	125M
1397/09/20	9,500	9,381	9,510	9,822	(0.31)	10	7K	69M
1397/09/19	10,100	9,700	10,100	9,853	0.04	19	6K	56M
1397/09/18	9,816	9,816	10,150	9,849	(4.67)	64	95K	933M
1397/09/17	10,200	9,966	10,200	10,332	(1.4)	75	37K	368M
1397/09/14	10,200	10,092	10,200	10,479	(1.36)	62	28K	282M
1397/09/13	10,410	10,171	10,445	10,623	(0.78)	44	20K	211M
1397/09/12	10,202	10,188	10,400	10,706	(0.17)	13	4K	39M
1397/09/11	10,420	10,241	10,789	10,724	(0.51)	25	13K	131M
1397/09/10	10,450	10,400	10,450	10,779	(1.39)	10	29K	298M
1397/09/07	10,990	10,443	10,990	10,931	(0.55)	36	14K	148M
1397/09/06	11,000	10,595	11,000	10,992	(1.43)	36	29K	311M
1397/09/05	10,632	10,632	10,635	11,152	(0.35)	15	7K	74M
1397/09/03	10,850	10,716	10,900	11,191	(0.78)	33	16K	174M
1397/08/30	10,925	10,923	11,409	11,279	(1.9)	49	39K	426M
1397/08/29	11,111	11,047	11,250	11,497	(1.13)	25	24K	271M
1397/08/28	11,824	11,115	11,824	11,628	(0.62)	11	16K	182M
1397/08/27	11,659	11,659	12,164	11,700	0.35	14	13K	154M
1397/08/26	11,276	11,273	11,866	11,659	(1.74)	47	36K	402M
1397/08/23	11,500	11,350	12,290	11,866	(0.39)	28	21K	249M
1397/08/22	12,356	11,802	12,356	11,912	1.22	21	26K	325M
1397/08/21	11,550	11,416	12,298	11,768	(2.06)	47	46K	527M
1397/08/20	11,420	11,420	11,500	12,016	(0.01)	3	219	3M
1397/08/19	11,451	11,450	12,378	12,017	(0.03)	10	2K	28M
1397/08/15	12,100	12,100	12,335	12,021	0.11	15	8K	102M
1397/08/14	12,006	12,006	12,280	12,008	0.02	7	4K	43M
1397/08/13	12,539	11,385	12,540	12,006	0.47	10	12K	149M
1397/08/12	11,395	11,395	11,601	11,950	(0.34)	12	8K	87M
1397/08/09	11,685	11,600	12,030	11,991	(0.32)	23	14K	169M
1397/08/07	11,647	11,647	12,629	12,029	(0.13)	19	11K	127M
1397/08/06	11,550	11,485	12,240	12,045	(0.36)	13	8K	93M
1397/08/05	11,543	11,543	11,600	12,089	(0.5)	17	10K	119M
1397/08/02	11,810	11,585	11,811	12,150	(0.36)	22	8K	93M
1397/08/01	11,634	11,605	11,639	12,194	(0.17)	13	4K	41M
1397/07/30	11,713	11,709	12,325	12,215	(0.89)	28	39K	475M
1397/07/29	11,821	11,821	12,033	12,325	(0.89)	22	23K	279M
1397/07/28	11,760	11,760	12,986	12,436	0.52	13	11K	140M
1397/07/25	12,000	12,000	12,600	12,372	(0.09)	30	29K	361M
1397/07/24	12,943	12,254	12,943	12,383	0.45	29	15K	185M
1397/07/23	11,800	11,740	12,973	12,327	(0.23)	37	28K	338M
1397/07/22	11,795	11,790	11,795	12,356	(0.35)	5	7K	86M
1397/07/21	11,941	11,941	12,000	12,400	(1.34)	35	27K	325M
1397/07/18	12,188	12,188	12,191	12,569	(2.03)	44	41K	495M
1397/07/17	12,502	12,502	13,799	12,829	(2.51)	84	115K	1B
1397/07/16	13,159	13,159	13,159	13,159	(5.0)	32	130K	2B
1397/07/15	13,380	13,380	13,380	13,851	(1.65)	12	33K	442M
1397/07/14	14,001	14,001	14,740	14,084	(4.43)	73	118K	2B
1397/07/11	14,737	14,737	14,737	14,737	(5.0)	45	101K	1B
1397/07/10	16,001	15,246	16,001	15,512	(3.34)	57	99K	2B
1397/07/09	16,470	14,902	16,470	16,048	2.31	187	301K	5B
1397/07/08	15,350	15,260	15,856	15,686	3.87	315	591K	9B
1397/07/07	15,300	14,701	15,555	15,101	(0.43)	160	194K	3B
1397/07/04	15,247	15,020	15,600	15,166	0.95	81	79K	1B
1397/07/03	14,203	14,203	15,690	15,023	0.54	122	310K	5B
1397/07/02	15,234	14,720	15,234	14,943	2.99	119	282K	4B
1397/07/01	14,100	14,100	14,542	14,509	4.76	122	230K	3B
1397/06/31	14,090	13,730	14,090	13,850	0.13	40	20K	281M
1397/06/27	14,100	13,500	14,100	13,832	(0.82)	91	84K	1B
1397/06/26	13,555	13,333	14,650	13,947	(0.51)	138	135K	2B
1397/06/25	14,600	13,722	14,600	14,019	(2.93)	75	67K	927M
1397/06/24	14,800	13,750	14,849	14,442	0.33	103	75K	1B
1397/06/21	14,299	14,000	14,900	14,394	0.93	176	180K	3B
1397/06/20	15,200	13,891	15,200	14,262	(2.46)	117	106K	2B
1397/06/19	14,628	14,501	14,635	14,622	4.90	67	106K	2B
1397/06/18	13,561	13,561	14,987	13,939	(2.35)	271	473K	7B
1397/06/17	13,855	13,855	13,855	14,274	(2.13)	43	43K	589M
1397/06/14	14,161	14,161	14,161	14,584	(2.16)	30	43K	612M
1397/06/13	16,099	14,743	16,099	14,906	(3.94)	132	139K	2B
1397/06/12	15,937	14,900	15,937	15,518	2.23	228	323K	5B
1397/06/11	15,179	15,025	15,179	15,179	4.99	211	461K	7B
1397/06/10	14,121	13,500	14,827	14,457	36.70	158	266K	4B
1397/06/07	10,729	10,729	10,729	10,576	3.49	9	70K	752M
1397/06/06	10,219	10,219	10,219	10,219	4.99	57	250K	3B
1397/06/05	9,733	9,733	9,733	9,733	4.99	15	112K	1B
1397/06/04	9,682	9,682	9,682	9,270	0.53	4	11K	103M
1397/06/03	9,628	9,628	9,628	9,221	0.56	5	11K	108M
1397/05/30	9,410	9,410	9,410	9,170	2.32	5	46K	437M
1397/05/29	9,395	9,395	9,395	8,962	0.16	4	3K	29M
1397/05/28	9,322	9,322	9,322	8,948	0.78	5	16K	146M
1397/05/27	9,240	9,240	9,240	8,879	0.90	5	18K	166M
1397/05/24	9,221	9,221	9,221	8,800	0.20	5	4K	37M
1397/05/23	8,782	8,778	8,783	8,782	4.99	113	200K	2B
1397/05/22	8,000	8,000	8,400	8,365	18.42	151	384K	3B
1397/05/21	7,395	7,395	7,395	7,064	0.30	1	6K	44M
1397/05/20	7,395	7,395	7,395	7,043	0.0	2	46	340K
1397/05/17	7,389	7,389	7,389	7,043	0.07	4	2K	12M
1397/05/16	7,389	7,389	7,389	7,038	0.0	1	1	7K
1397/05/15	7,338	7,338	7,338	7,038	0.70	6	14K	102M
1397/05/14	7,119	7,119	7,119	6,989	3.08	7	62K	438M
1397/05/13	7,119	7,119	7,119	6,780	0.0	1	1	7K
1397/05/10	7,117	7,117	7,117	6,780	0.01	1	244	2M
1397/05/09	6,993	6,993	6,993	6,779	1.79	25	36K	250M
1397/05/08	6,780	6,780	6,780	6,660	3.13	13	63K	425M
1397/05/06	6,599	6,599	6,599	6,458	2.75	7	55K	363M
1397/05/03	6,591	6,591	6,591	6,285	0.11	3	2K	15M
1397/05/02	6,542	6,542	6,542	6,278	0.75	5	15K	98M
1397/05/01	6,249	6,249	6,252	6,231	4.63	38	93K	583M
1397/04/31	6,006	6,006	6,006	5,955	4.11	45	82K	494M
1397/04/30	6,006	6,006	6,006	5,720	0.0	1	1	6K
1397/04/27	6,006	6,006	6,006	5,720	0.0	1	77	462K
1397/04/26	6,006	6,006	6,006	5,720	0.0	1	1	6K
1397/04/25	6,006	6,006	6,006	5,720	0.0	1	1	6K
1397/04/24	6,006	6,006	6,006	5,720	0.0	1	1	6K
1397/04/23	5,720	5,720	5,720	5,720	4.99	2	201	1M
1397/04/13	22,910	22,910	23,742	22,774	0.71	14	7K	164M
1397/04/12	21,527	21,527	22,010	22,613	(0.2)	2	905	19M
1397/04/09	23,789	23,789	23,789	22,659	0.01	2	45	1M
1397/04/04	22,500	22,000	23,490	22,657	(1.54)	20	22K	504M
1397/04/03	22,552	22,522	22,552	23,011	(0.48)	3	4K	90M
1397/04/02	22,989	22,989	23,994	23,121	0.02	5	553	13M
1397/03/30	22,500	22,500	23,439	23,116	(0.62)	10	5K	123M
1397/03/29	23,000	22,552	23,110	23,261	(0.33)	8	4K	97M
1397/03/28	24,550	23,051	24,550	23,338	(0.41)	4	6K	130M
1397/03/27	23,001	23,001	23,003	23,435	(0.36)	6	3K	79M
1397/03/23	23,500	23,500	23,500	23,519	(0.01)	2	2K	39M
1397/03/22	22,550	22,550	24,000	23,521	(0.07)	5	546	12M
1397/03/21	23,788	23,601	24,000	23,537	0.10	8	2K	43M
1397/03/20	23,800	23,499	23,800	23,513	3.65	7	28K	657M
1397/03/13	23,000	23,000	23,000	22,685	0.11	5	2K	38M
1397/03/12	23,399	23,392	23,451	22,660	1.45	13	7K	157M
1397/03/09	22,500	22,000	22,600	22,336	(0.1)	6	2K	41M
1397/03/08	22,112	22,110	22,112	22,359	(0.08)	2	1K	31M
1397/03/07	22,000	22,000	22,999	22,376	0.16	4	5K	113M
1397/03/06	22,900	22,900	22,900	22,341	0.02	1	210	5M
1397/03/05	23,000	22,002	23,000	22,336	(0.17)	6	3K	56M
1397/02/31	23,269	22,998	23,269	22,374	0.96	9	6K	137M
1397/02/30	21,112	21,112	23,200	22,161	0.10	3	1K	31M
1397/02/29	22,317	22,317	22,317	22,138	4.15	6	20K	436M
1397/02/26	21,811	21,811	21,811	21,255	2.32	13	11K	244M
1397/02/25	20,773	20,773	20,773	20,773	5.00	2	8	166K
1397/02/18	22,500	22,010	22,500	22,484	(0.25)	15	3K	59M
1397/02/17	22,500	22,500	23,000	22,540	0.02	4	1K	29M
1397/02/16	22,540	21,500	22,540	22,536	(0.02)	3	212	5M
1397/02/15	22,800	22,800	22,950	22,540	0.09	4	1K	29M
1397/02/11	22,600	22,600	22,600	22,519	0.01	3	590	13M
1397/02/10	22,501	22,500	22,501	22,517	0.0	5	2K	36M
1397/02/09	23,005	23,005	23,005	22,518	0.11	1	1K	25M
1397/02/05	23,000	23,000	23,000	22,493	0.01	2	102	2M
1397/02/04	22,258	21,445	22,259	22,491	(0.36)	6	3K	71M
1397/02/02	21,504	21,504	21,504	22,573	(0.27)	2	1K	26M
1397/02/01	21,823	21,823	21,823	22,635	(0.34)	1	2K	41M
1397/01/28	21,825	21,823	21,825	22,712	(1.13)	7	5K	107M
1397/01/27	22,843	22,843	22,843	22,971	0.0	1	188	4M
1397/01/22	23,300	23,300	23,300	22,972	0.0	1	40	932K
1397/01/21	23,300	23,300	23,300	22,971	0.01	2	215	5M
1397/01/20	23,000	23,000	23,300	22,968	0.02	2	595	14M
1397/01/19	23,988	22,956	23,988	22,964	0.04	3	244	6M
1397/01/18	23,989	23,989	23,989	22,955	0.07	2	340	8M
1397/01/15	24,000	23,997	24,000	22,939	0.15	5	695	17M
1397/01/14	24,000	23,999	24,001	22,904	0.10	5	432	10M
1397/01/08	23,378	23,375	23,765	22,882	1.10	14	6K	139M
1397/01/05	23,484	22,500	23,484	22,634	0.0	2	145	3M
1396/12/28	22,500	22,500	22,999	22,635	0.08	8	4K	88M
1396/12/27	22,300	21,500	23,699	22,617	0.0	4	261	6M
1396/12/23	22,950	22,950	22,985	22,616	1.08	4	9K	207M
1396/12/22	21,500	21,500	22,987	22,374	0.13	13	3K	60M
1396/12/21	22,500	22,200	22,500	22,345	(0.02)	3	997	22M
1396/12/20	22,993	22,993	22,996	22,349	0.07	2	500	11M
1396/12/19	22,666	22,400	22,699	22,334	0.35	9	7K	160M
1396/12/16	22,000	21,541	23,000	22,257	(1.71)	21	71K	2B
1396/12/15	21,976	21,976	22,999	22,644	3.19	11	45K	1B
1396/12/14	21,023	21,022	21,500	21,945	(0.76)	12	4K	79M
1396/12/13	22,068	21,001	22,838	22,114	1.65	22	75K	2B
1396/12/12	20,204	20,204	22,068	21,755	3.51	25	29K	628M
1396/12/09	21,300	20,222	21,300	21,018	0.19	34	17K	360M
1396/12/08	21,297	20,202	21,297	20,979	3.26	14	19K	411M
1396/12/07	19,900	19,900	20,338	20,316	4.88	58	79K	2B
1396/12/06	19,300	19,300	19,500	19,370	0.0	6	30	581K
1396/12/05	18,611	18,611	19,000	19,370	(0.05)	4	586	11M
1396/11/28	19,380	19,380	19,380	19,380	0.0	2	280	5M
1396/11/23	19,000	19,000	20,000	19,380	(0.02)	2	642	12M
1396/11/17	19,400	18,801	19,400	19,384	(0.04)	7	1K	29M
1396/11/14	19,100	18,592	19,100	19,391	(0.91)	3	5K	88M
1396/11/09	19,900	19,900	19,900	19,569	0.07	1	1K	20M
1396/11/08	20,000	20,000	20,000	19,555	0.02	2	200	4M
1396/11/07	19,551	19,551	19,551	19,551	(5.0)	21	61K	1B
1396/11/04	19,795	19,795	20,796	20,580	(0.22)	4	2K	31M
1396/11/02	20,000	20,000	20,000	20,625	(0.09)	3	700	14M
1396/11/01	20,780	20,780	20,780	20,644	0.01	1	500	10M
1396/10/27	20,892	20,892	20,892	20,641	2.21	1	15K	323M
1396/10/26	20,002	20,001	20,113	20,194	(2.58)	10	19K	382M
1396/10/25	20,100	20,100	20,101	20,729	(0.04)	2	309	6M
1396/10/20	20,890	19,742	20,890	20,737	(0.21)	7	1K	28M
1396/10/17	20,900	20,875	20,900	20,781	0.16	9	5K	113M
1396/10/16	19,801	19,801	20,900	20,748	(0.02)	3	200	4M
1396/10/13	19,601	19,601	20,900	20,753	1.10	11	17K	357M
1396/10/11	19,800	19,800	19,800	20,528	(0.06)	1	400	8M
1396/10/10	20,899	19,807	20,899	20,540	1.23	7	25K	505M
1396/10/09	20,899	20,000	20,899	20,290	(1.35)	10	13K	263M
1396/10/06	20,000	19,800	20,000	20,568	(0.13)	4	831	16M
1396/10/04	21,400	20,000	21,400	20,594	0.93	12	10K	217M
1396/10/03	20,500	20,050	20,500	20,404	(0.44)	3	5K	100M
1396/10/02	20,001	20,001	20,900	20,495	(0.06)	4	891	18M
1396/09/29	20,014	20,014	20,014	20,508	(0.04)	1	401	8M
1396/09/28	20,790	20,790	20,790	20,516	0.0	2	60	1M
1396/09/26	20,600	20,600	21,100	20,515	0.70	3	5K	108M
1396/09/25	20,699	20,000	20,699	20,373	(0.06)	7	10K	194M
1396/09/22	20,659	20,001	20,659	20,385	0.59	9	29K	589M
1396/09/21	20,330	19,805	20,330	20,266	(1.37)	8	13K	264M
1396/09/20	20,999	20,000	20,999	20,547	1.42	8	10K	209M
1396/09/19	20,001	19,800	20,001	20,260	(0.9)	4	10K	190M
1396/09/14	20,999	20,001	20,999	20,444	0.16	2	2K	35M
1396/09/13	20,101	20,001	21,079	20,412	0.42	4	12K	246M
1396/09/12	19,578	19,577	21,067	20,326	1.23	23	81K	2B
1396/09/11	19,949	19,949	20,738	20,079	1.62	11	13K	262M
1396/09/08	19,411	19,410	19,456	19,758	(0.24)	10	3K	63M
1396/09/07	19,601	19,600	19,651	19,805	(0.14)	5	3K	63M
1396/09/04	20,000	19,100	20,000	19,833	(0.23)	7	3K	61M
1396/09/01	20,434	20,000	20,434	19,878	0.12	13	4K	77M
1396/08/30	20,330	20,101	20,330	19,854	0.02	2	260	5M
1396/08/29	20,000	20,000	20,000	19,851	0.02	2	597	12M
1396/08/27	20,100	20,000	20,150	19,847	0.18	11	4K	90M
1396/08/24	20,006	20,005	20,434	19,811	0.58	13	9K	174M
1396/08/23	19,700	19,700	20,350	19,696	0.46	10	4K	84M
1396/08/21	19,700	19,650	20,429	19,606	0.17	9	2K	40M
1396/08/20	20,000	19,950	20,000	19,572	0.19	10	2K	41M
1396/08/17	19,980	19,980	20,289	19,535	0.21	3	2K	32M
1396/08/16	19,500	19,405	19,551	19,495	(0.02)	7	2K	36M
1396/08/15	19,500	19,500	19,500	19,498	0.0	1	102	2M
1396/08/14	19,795	19,303	19,795	19,498	(0.08)	9	3K	53M
1396/08/10	19,500	19,500	19,500	19,513	0.0	2	202	4M
1396/08/09	19,100	19,100	19,949	19,513	0.07	10	5K	95M
1396/08/08	19,000	19,000	19,500	19,500	(0.07)	10	2K	31M
1396/08/07	19,201	19,201	19,201	19,513	(0.01)	1	100	2M
1396/08/06	19,300	19,200	19,997	19,514	0.13	7	7K	147M
1396/08/03	19,100	18,773	19,761	19,489	(1.38)	10	10K	189M
1396/08/02	19,999	19,200	20,029	19,761	3.59	41	26K	506M
1396/08/01	19,899	19,000	19,899	19,076	(0.09)	15	14K	260M
1396/07/30	19,887	19,887	19,887	19,094	0.01	1	55	1M
1396/07/29	19,998	19,050	19,998	19,092	0.23	8	2K	36M
1396/07/26	19,000	19,000	19,000	19,048	(0.01)	1	483	9M
1396/07/25	19,100	19,000	19,100	19,049	(0.01)	4	824	16M
1396/07/24	19,000	19,000	19,101	19,050	0.12	11	18K	336M
1396/07/23	19,000	18,771	19,888	19,027	0.18	8	7K	136M
1396/07/22	18,781	18,781	19,011	18,993	0.03	23	26K	486M
1396/07/19	18,752	18,752	19,000	18,987	0.0	3	980	19M
1396/07/18	18,502	18,502	19,001	18,987	(0.11)	8	7K	134M
1396/07/17	18,772	18,660	19,000	19,008	(1.46)	15	19K	365M
1396/07/15	19,300	19,000	19,300	19,290	(0.29)	7	4K	81M
1396/07/12	19,000	19,000	19,399	19,346	(0.1)	3	2K	34M
1396/07/11	19,711	19,711	19,999	19,365	0.09	5	842	17M
1396/07/10	19,750	19,750	19,750	19,347	0.01	2	85	2M
1396/07/05	19,699	19,650	20,000	19,346	0.69	16	7K	142M
1396/07/04	19,500	19,500	19,701	19,213	0.38	8	3K	68M
1396/07/03	19,151	19,151	19,651	19,140	0.10	8	1K	24M
1396/07/02	19,252	19,252	19,700	19,121	0.14	5	4K	77M
1396/07/01	19,101	19,101	19,260	19,095	0.03	5	1K	19M
1396/06/29	19,140	19,140	19,500	19,089	0.09	8	6K	116M
1396/06/26	19,140	19,140	19,140	19,072	0.01	2	270	5M
1396/06/25	18,232	18,232	18,500	19,071	(0.01)	2	60	1M
1396/06/22	18,226	18,226	18,226	19,073	(0.01)	1	60	1M
1396/06/21	19,200	18,215	19,200	19,075	(0.51)	11	3K	55M
1396/06/20	18,425	18,420	18,502	19,173	(1.11)	9	6K	110M
1396/06/19	18,778	18,776	19,400	19,389	(1.9)	10	10K	184M
1396/06/15	20,300	20,000	20,379	19,764	0.11	8	1K	21M
1396/06/14	20,000	20,000	20,382	19,742	0.09	9	1K	28M
1396/06/13	19,600	19,600	19,726	19,724	(0.01)	4	1K	27M
1396/06/12	20,679	18,715	20,680	19,726	0.14	19	5K	90M
1396/06/11	20,501	19,611	20,501	19,699	0.89	18	7K	150M
1396/06/08	18,500	18,500	19,866	19,525	3.20	38	58K	1B
1396/06/07	19,117	18,500	19,118	18,920	0.02	3	1K	22M
1396/06/06	19,120	18,999	19,120	18,916	0.02	2	1K	20M
1396/06/05	19,149	18,037	19,149	18,912	(0.38)	6	3K	51M
1396/06/04	19,100	18,998	19,100	18,984	0.02	10	4K	76M
1396/06/01	19,250	18,800	19,250	18,981	0.72	20	30K	575M
1396/05/31	19,260	19,200	19,260	18,846	0.13	3	2K	30M
1396/05/30	19,399	19,399	19,400	18,821	0.04	2	353	7M
1396/05/29	19,300	18,737	19,300	18,813	(2.13)	19	23K	433M
1396/05/28	19,800	18,736	19,800	19,222	0.03	11	3K	63M
1396/05/25	19,860	19,800	19,865	19,216	0.22	9	2K	35M
1396/05/24	19,869	18,467	19,869	19,174	(1.36)	12	8K	153M
1396/05/23	19,700	18,669	19,860	19,438	(0.23)	18	6K	123M
1396/05/22	19,769	18,668	19,769	19,483	2.96	52	32K	623M
1396/05/21	18,936	18,415	18,936	18,923	4.92	40	64K	1B
1396/05/18	18,414	18,414	18,414	18,035	2.83	5	16K	302M
1396/05/16	18,388	18,388	18,388	17,538	0.14	3	812	15M
1396/05/15	18,179	18,179	18,179	17,513	1.15	4	7K	121M
1396/05/11	18,162	18,162	18,162	17,314	0.09	3	536	10M
1396/05/10	18,019	18,019	18,019	17,298	0.80	3	5K	85M
1396/05/09	17,864	17,864	17,864	17,161	0.86	5	5K	91M
1396/05/08	17,787	17,787	17,787	17,014	0.44	5	3K	46M
1396/05/07	17,779	17,779	17,779	16,940	0.04	3	250	4M
1396/05/04	17,551	17,551	17,551	16,933	1.30	6	8K	139M
1396/05/03	17,517	17,517	17,517	16,716	0.20	2	1K	21M
1396/05/02	17,512	17,512	17,512	16,683	0.02	1	160	3M
1396/05/01	17,326	17,326	17,326	16,679	1.08	3	7K	114M
1396/04/31	17,195	17,195	17,195	16,501	0.76	3	5K	79M
1396/04/28	17,020	17,020	17,020	16,377	1.03	5	6K	102M
1396/04/27	16,812	16,812	16,812	16,210	1.24	4	7K	121M
1396/04/26	15,601	15,601	16,750	16,012	0.37	5	2K	36M
1396/04/25	15,899	15,899	16,899	15,953	(4.67)	44	44K	707M
1396/04/24	17,200	16,322	17,200	16,735	(2.6)	23	19K	308M
1396/04/19	16,690	16,690	17,200	17,181	(0.04)	9	2K	34M
1396/04/18	16,651	16,650	17,000	17,188	(0.61)	9	5K	83M
1396/04/17	17,000	17,000	17,200	17,293	(0.01)	2	315	5M
1396/04/14	17,395	17,000	17,395	17,295	(0.02)	7	700	12M
1396/04/13	17,054	16,811	17,054	17,299	(0.02)	4	301	5M
1396/04/12	16,966	16,688	16,966	17,302	(0.06)	6	502	8M
1396/04/10	16,657	16,657	17,821	17,312	(0.04)	9	2K	39M
1396/04/07	16,656	16,656	17,822	17,319	0.08	7	1K	22M
1396/04/03	17,500	16,655	17,500	17,306	0.01	2	1K	21M
1396/03/30	16,502	16,502	17,822	17,304	(0.01)	3	184	3M
1396/03/29	17,822	17,822	17,823	17,305	0.05	3	418	7M
1396/03/28	17,500	17,500	17,500	17,297	0.01	1	304	5M
1396/03/27	17,823	17,820	17,823	17,295	0.23	6	2K	35M
1396/03/23	17,500	17,490	17,500	17,256	0.03	4	722	13M
1396/03/22	17,000	17,000	17,250	17,250	(0.23)	5	4K	72M
1396/03/21	17,300	17,300	17,300	17,290	0.0	1	200	3M
1396/03/20	16,708	16,700	16,708	17,290	(1.1)	6	7K	118M
1396/03/17	17,000	16,650	17,997	17,483	(0.05)	9	2K	31M
1396/03/16	16,805	16,805	16,805	17,491	(0.01)	2	86	1M
1396/03/13	18,440	16,820	18,440	17,493	(0.5)	8	10K	165M
1396/03/10	18,658	17,000	18,658	17,581	(1.11)	9	12K	217M
1396/03/09	17,766	17,766	17,800	17,779	0.07	3	11K	194M
1396/03/08	18,649	18,649	18,649	17,766	0.0	1	5	93K
1396/03/07	18,617	18,610	18,617	17,766	0.20	4	1K	21M
1396/03/06	17,021	17,021	18,700	17,731	(0.46)	2	3K	53M
1396/03/03	18,000	18,000	18,174	17,813	2.91	25	17K	311M
1396/03/01	18,000	16,651	18,000	17,309	0.35	7	3K	62M
1396/02/31	16,777	16,777	16,777	17,249	(0.03)	1	300	5M
1396/02/30	18,115	16,401	18,115	17,254	0.01	7	3K	44M
1396/02/20	19,040	18,702	19,850	19,153	(2.71)	50	17K	314M
1396/02/19	19,997	19,950	19,999	19,686	1.00	11	10K	201M
1396/02/18	19,055	19,055	19,939	19,492	0.01	2	139	3M
1396/02/17	19,999	19,100	19,999	19,491	(0.13)	12	4K	73M
1396/02/16	19,998	19,998	19,998	19,517	0.0	1	10	200K
1396/02/13	20,000	19,000	20,000	19,517	(0.41)	5	3K	66M
1396/02/12	19,000	18,890	19,001	19,597	(0.3)	13	2K	41M
1396/02/11	19,120	19,000	19,990	19,655	(0.28)	8	2K	41M
1396/02/10	19,116	19,116	19,128	19,710	(0.05)	3	355	7M
1396/02/09	19,298	19,298	20,001	19,719	(2.92)	20	20K	397M
1396/02/06	20,000	19,600	21,320	20,313	0.0	6	64	1M
1396/02/04	20,000	19,600	20,575	20,314	(1.23)	8	11K	230M
1396/02/03	20,600	20,000	20,600	20,566	0.15	11	14K	280M
1396/02/02	21,071	20,300	21,071	20,535	2.33	22	12K	254M
1396/01/30	21,000	19,765	21,005	20,068	(3.54)	26	20K	399M
1396/01/29	20,213	20,213	21,100	20,805	0.0	17	1K	25M
1396/01/28	20,600	20,213	20,990	20,804	(2.22)	16	10K	211M
1396/01/27	23,130	20,930	23,130	21,276	(3.43)	19	20K	416M
1396/01/26	21,038	21,038	21,100	22,031	(0.51)	13	2K	49M
1396/01/23	21,165	21,165	22,244	22,145	(0.6)	15	4K	94M
1396/01/21	22,500	22,262	23,150	22,278	0.71	15	9K	211M
1396/01/20	22,125	21,001	22,125	22,120	4.97	49	27K	604M
1396/01/19	21,792	21,792	21,792	21,072	1.53	10	7K	161M
1396/01/16	21,472	21,472	21,472	20,755	1.49	17	7K	160M
1396/01/15	21,168	20,756	21,179	20,450	1.38	13	7K	147M
1396/01/14	20,958	20,958	20,958	20,171	1.06	19	5K	111M
1396/01/09	20,475	20,070	20,575	19,960	1.86	33	10K	202M
1396/01/08	18,702	18,702	20,454	19,596	0.60	20	4K	82M
1396/01/07	20,300	19,498	20,300	19,480	0.50	20	3K	60M
1396/01/06	19,960	18,167	19,968	19,383	1.92	20	12K	244M
1396/01/05	19,300	19,019	19,938	19,018	0.15	17	3K	61M
1395/12/28	18,144	18,144	19,998	18,989	(0.57)	16	3K	61M
1395/12/25	18,692	18,692	20,289	19,098	(2.93)	72	67K	1B
1395/12/24	19,706	18,916	19,706	19,675	(0.22)	18	2K	38M
1395/12/23	21,779	19,706	21,779	19,718	(4.94)	47	52K	1B
1395/12/22	21,769	20,600	21,769	20,743	0.05	4	505	11M
1395/12/21	20,602	20,602	22,767	20,733	(4.39)	13	46K	964M
1395/12/18	20,607	20,607	20,607	21,686	(0.02)	1	100	2M
1395/12/17	20,687	20,687	20,930	21,691	(0.39)	10	2K	37M
1395/12/16	23,130	20,930	23,130	21,775	(1.16)	11	6K	116M
1395/12/15	22,500	21,548	23,493	22,031	(2.87)	28	16K	351M
1395/12/14	20,600	20,600	22,761	22,681	4.63	61	117K	3B
1395/12/11	21,678	21,678	21,678	21,678	(5.0)	29	23K	507M
1395/12/10	22,800	22,800	23,745	22,818	(4.93)	84	261K	6B
1395/12/09	22,996	22,996	22,996	24,000	(0.85)	4	4K	83M
1395/12/08	23,069	23,069	23,069	24,206	(0.32)	4	1K	31M
1395/11/26	23,349	23,349	23,349	24,283	(1.2)	2	5K	119M
1395/11/25	24,513	24,513	24,513	24,577	(4.75)	10	20K	496M
1395/11/24	25,727	25,727	25,727	25,803	(4.72)	7	20K	517M
1395/11/19	25,762	25,762	25,762	27,081	(0.13)	5	571	15M
1395/11/13	26,381	26,381	26,381	27,117	(2.35)	1	10K	264M
1395/10/29	26,437	26,437	26,437	27,769	(0.21)	6	910	24M
1395/10/28	26,440	26,440	26,440	27,828	(0.01)	1	40	1M
1395/10/25	26,450	26,450	26,450	27,831	(0.04)	2	168	4M
1395/10/13	26,468	26,468	26,468	27,842	(0.07)	5	287	8M
1395/10/11	26,470	26,470	26,470	27,861	(0.01)	1	38	1M
1395/10/08	26,478	26,478	26,478	27,863	(0.03)	2	125	3M
1395/10/06	26,543	26,543	26,543	27,871	(0.25)	2	1K	28M
1395/10/01	26,654	26,654	26,654	27,940	(0.41)	3	2K	47M
1395/09/30	26,662	26,662	26,662	28,056	(0.03)	2	140	4M
1395/09/28	26,668	26,668	26,668	28,065	(0.02)	2	91	2M
1395/09/24	26,695	26,695	26,695	28,071	(0.1)	4	441	12M
1395/09/23	27,337	27,337	27,337	28,100	(2.35)	3	10K	273M
1395/09/16	27,360	27,360	27,360	28,775	(0.09)	1	363	10M
1395/09/15	28,999	27,550	28,999	28,800	61.71	15	12K	344M
1395/08/25	17,800	16,521	17,811	17,810	4.99	41	88K	2B
1395/08/24	17,317	17,317	17,317	16,963	2.85	25	18K	320M
1395/08/23	16,500	15,721	16,506	16,493	4.92	26	34K	553M
1395/08/22	15,780	15,780	16,100	15,720	1.77	22	16K	256M
1395/08/19	15,800	15,499	15,800	15,446	0.30	5	5K	76M
1395/08/18	15,200	15,200	15,400	15,400	(0.01)	2	747	11M
1395/08/17	16,000	15,989	16,110	15,401	0.29	7	2K	36M
1395/08/16	15,817	15,007	16,200	15,357	(2.78)	32	23K	343M
1395/08/15	15,060	15,060	15,816	15,796	4.87	36	93K	1B
1395/08/12	15,060	15,000	15,064	15,063	4.99	60	56K	849M
1395/07/28	14,000	14,000	14,000	14,347	(0.08)	1	1K	17M
1395/07/27	14,499	13,457	14,533	14,358	3.74	22	34K	485M
1395/07/26	13,716	13,400	13,847	13,841	4.95	47	58K	806M
1395/07/25	13,200	13,200	13,450	13,188	0.01	6	2K	30M
1395/07/24	13,000	13,000	13,200	13,187	0.0	2	110	1M
1395/07/19	13,746	13,000	13,747	13,187	0.72	20	25K	330M
1395/07/18	13,690	13,689	13,690	13,093	0.21	5	2K	24M
1395/07/17	13,714	13,000	13,714	13,065	0.01	4	311	4M
1395/07/14	14,000	12,991	14,000	13,064	(4.46)	32	44K	578M
1395/07/13	14,180	13,643	14,180	13,674	1.24	12	10K	146M
1395/07/12	14,077	13,551	14,077	13,507	0.74	19	8K	117M
1395/07/11	14,084	13,131	14,084	13,408	(0.05)	11	1K	19M
1395/07/10	13,000	13,000	13,013	13,415	(1.41)	10	12K	151M
1395/07/06	14,100	13,521	14,140	13,607	0.03	9	4K	58M
1395/07/05	13,510	13,510	13,611	13,603	4.94	19	55K	746M
1395/07/04	13,298	13,298	13,510	12,963	0.75	17	6K	86M
1395/07/03	13,280	13,280	13,280	12,867	0.03	1	380	5M
1395/06/31	12,198	12,198	13,400	12,863	0.19	14	3K	40M
1395/06/29	12,532	12,532	12,532	12,838	(2.68)	13	20K	247M
1395/06/28	12,870	12,870	12,870	13,191	(2.63)	4	19K	248M
1395/06/27	13,000	12,950	13,200	13,547	(0.56)	10	5K	59M
1395/06/24	14,150	12,951	14,150	13,623	(0.03)	2	400	5M
1395/06/23	13,650	13,109	14,270	13,627	(1.24)	40	23K	312M
1395/06/21	13,501	13,491	14,475	13,798	(2.84)	46	25K	338M
1395/06/20	14,475	14,380	14,475	14,201	3.01	35	22K	316M
1395/06/17	14,219	13,800	14,219	13,786	1.80	31	20K	281M
1395/06/16	13,737	13,615	13,737	13,542	3.51	40	28K	378M
1395/06/15	13,615	13,615	13,615	13,083	0.89	7	7K	95M
1395/06/14	13,605	13,605	13,605	12,967	0.07	5	546	7M
1395/06/13	13,410	13,410	13,410	12,958	1.46	4	11K	153M
1395/06/10	13,125	13,125	13,125	12,772	2.18	13	20K	257M
1395/06/09	12,556	12,150	12,556	12,500	4.52	45	44K	551M
1395/06/08	11,961	11,401	11,961	11,959	4.98	77	131K	2B
1395/06/07	11,808	11,808	11,808	11,392	1.30	6	12K	138M
1395/06/06	11,662	11,662	11,662	11,246	1.25	6	11K	132M
1395/06/03	11,531	11,531	11,531	11,107	1.14	3	11K	121M
1395/06/02	11,464	11,464	11,464	10,982	0.58	5	5K	61M
1395/06/01	11,461	11,461	11,461	10,919	0.03	3	269	3M
1395/05/31	11,412	11,412	11,412	10,916	0.43	5	4K	46M
1395/05/30	11,407	11,407	11,407	10,869	0.05	4	400	5M
1395/05/27	11,368	11,368	11,368	10,864	0.34	6	3K	36M
1395/05/26	11,301	11,301	11,301	10,827	0.59	2	6K	63M
1395/05/25	11,262	11,262	11,262	10,763	0.34	5	3K	37M
1395/05/24	11,247	11,247	11,247	10,726	0.13	3	1K	14M
1395/05/23	11,176	11,176	11,176	10,712	0.64	5	6K	67M
1395/05/20	11,157	11,157	11,157	10,644	0.17	3	2K	18M
1395/05/19	11,151	11,151	11,151	10,626	0.06	1	500	6M
1395/05/18	11,126	11,126	11,126	10,620	0.22	5	2K	23M
1395/05/17	11,115	11,115	11,115	10,597	0.10	5	953	11M
1395/05/16	11,011	11,011	11,011	10,586	0.94	8	9K	99M
1395/05/13	10,794	10,794	10,794	10,487	2.01	1	20K	216M
1395/05/12	10,785	10,785	10,785	10,280	0.08	3	820	9M
1395/05/11	10,620	10,620	10,620	10,272	1.55	3	16K	165M
1395/05/10	10,560	10,560	10,560	10,115	0.57	2	6K	59M
1395/05/06	10,515	10,515	10,515	10,058	0.43	3	4K	46M
1395/05/05	10,484	10,484	10,484	10,015	0.30	5	3K	32M
1395/05/04	10,450	10,450	10,450	9,985	0.32	2	3K	34M
1395/05/03	10,345	10,345	10,345	9,953	1.01	6	10K	107M
1395/05/02	10,308	10,308	10,308	9,853	0.36	6	4K	37M
1395/04/30	9,216	9,216	10,085	9,818	2.22	23	26K	257M
1395/04/29	9,400	9,400	10,017	9,605	0.68	12	16K	158M
1395/04/28	9,155	9,155	9,500	9,540	(1.0)	20	10K	96M
1395/04/27	9,400	9,400	9,500	9,636	(0.03)	2	650	6M
1395/04/23	9,411	9,374	9,411	9,639	(2.31)	15	23K	218M
1395/04/22	10,000	9,411	10,000	9,867	(0.39)	9	4K	39M
1395/04/21	9,420	9,420	9,420	9,906	(0.03)	2	300	3M
1395/04/20	9,530	9,522	9,530	9,909	(0.4)	5	5K	45M
1395/04/19	9,601	9,522	9,601	9,949	(0.36)	3	4K	42M
1395/04/15	10,440	9,636	10,440	9,985	(1.56)	16	20K	194M
1395/04/14	10,000	10,000	10,489	10,143	1.53	27	22K	225M
1395/04/13	9,775	9,600	9,775	9,990	(0.28)	3	5K	53M
1395/04/12	10,500	10,000	10,500	10,018	0.02	2	340	4M
1395/04/09	10,190	10,090	10,190	10,016	0.01	2	248	3M
1395/04/08	10,492	9,770	10,494	10,015	0.20	13	9K	95M
1395/04/06	10,000	9,567	10,000	9,995	(0.74)	15	14K	138M
1395/04/02	10,000	9,950	10,000	10,070	(0.07)	6	4K	41M
1395/04/01	9,800	9,638	9,800	10,077	(0.67)	11	7K	67M
1395/03/31	9,851	9,851	10,000	10,145	(0.12)	6	3K	27M
1395/03/30	9,903	9,902	10,700	10,157	(2.46)	15	31K	306M
1395/03/29	10,183	10,182	10,185	10,413	(2.84)	28	27K	270M
1395/03/26	10,244	10,244	10,777	10,717	(0.61)	11	8K	84M
1395/03/25	10,251	10,251	10,251	10,783	(0.06)	3	614	6M
1395/03/24	10,351	10,304	10,351	10,790	(0.52)	5	5K	54M
1395/03/23	10,307	10,307	10,560	10,846	(0.03)	3	300	3M
1395/03/22	10,579	10,370	10,600	10,849	(0.6)	14	8K	83M
1395/03/19	10,610	10,610	10,610	10,915	(0.01)	2	210	2M
1395/03/18	10,600	10,600	11,143	10,916	(0.21)	16	4K	46M
1395/03/17	10,601	10,600	10,800	10,939	(1.14)	9	12K	132M
1395/03/16	10,580	10,578	10,680	11,065	(0.3)	10	3K	31M
1395/03/12	10,580	10,580	10,580	11,098	(0.03)	3	254	3M
1395/03/11	11,280	11,101	11,280	11,101	0.19	8	10K	112M
1395/03/10	11,100	11,100	11,101	11,080	0.02	4	4K	45M
1395/03/09	11,567	11,400	11,568	11,078	0.54	10	6K	66M
1395/03/08	10,700	10,600	11,143	11,018	0.25	15	16K	178M
1395/03/05	11,000	10,900	10,950	10,991	(0.01)	3	800	9M
1395/03/04	10,900	10,578	10,950	10,992	(0.63)	11	9K	97M
1395/03/03	11,200	11,000	11,200	11,062	(0.01)	3	1K	13M
1395/03/01	11,061	11,061	11,300	11,063	0.14	14	5K	52M
1395/02/29	10,910	10,910	11,143	11,048	0.05	6	3K	29M
1395/02/28	11,150	10,880	11,150	11,042	(0.14)	13	10K	109M
1395/02/27	11,588	10,500	11,588	11,058	0.19	23	3K	39M
1395/02/19	12,798	12,200	12,798	12,637	(0.01)	3	114	1M
1395/02/18	12,311	12,040	12,899	12,638	(0.27)	19	3K	33M
1395/02/15	13,282	12,850	13,282	12,672	0.16	9	1K	18M
1395/02/14	12,700	12,700	13,092	12,652	1.46	36	17K	215M
1395/02/13	13,087	12,770	13,087	12,470	0.05	2	402	5M
1395/02/12	12,822	12,500	12,822	12,464	0.27	20	5K	59M
1395/02/11	11,950	11,950	12,888	12,430	(0.06)	19	5K	57M
1395/02/08	12,800	12,407	12,800	12,437	0.03	9	2K	19M
1395/02/07	12,997	11,831	12,997	12,433	0.02	7	807	10M
1395/02/06	12,400	12,400	13,043	12,431	0.07	6	2K	28M
1395/02/05	12,144	11,824	12,463	12,422	(0.15)	9	2K	28M
1395/02/04	12,144	12,144	12,300	12,441	(2.68)	28	21K	256M
1395/02/01	12,196	12,195	12,764	12,783	(0.41)	12	4K	45M
1395/01/31	12,473	12,356	12,473	12,836	(1.31)	14	10K	126M
1395/01/30	12,510	12,510	12,900	13,006	(1.23)	17	10K	125M
1395/01/29	12,526	12,526	12,526	13,168	(0.13)	6	959	12M
1395/01/28	12,750	12,740	12,750	13,185	(1.68)	10	13K	160M
1395/01/25	13,100	13,100	13,100	13,410	(0.37)	5	5K	66M
1395/01/24	13,000	13,000	13,400	13,460	(0.16)	3	2K	22M
1395/01/23	14,099	13,050	14,099	13,481	0.23	9	6K	84M
1395/01/22	13,447	12,752	13,997	13,450	0.25	23	10K	130M
1395/01/21	13,333	13,103	13,800	13,416	(2.73)	26	23K	307M
1395/01/18	13,813	13,560	13,813	13,792	4.83	56	72K	997M
1395/01/17	13,769	13,769	13,769	13,156	0.32	4	2K	32M
1395/01/16	13,199	13,199	13,304	13,114	3.50	9	26K	347M
1395/01/15	12,571	12,566	12,571	12,671	(4.2)	15	30K	382M
1395/01/14	13,210	13,189	13,430	13,227	(4.73)	35	42K	556M
1395/01/11	14,000	13,335	14,300	13,883	(1.08)	18	10K	133M
1395/01/10	14,407	14,000	14,407	14,034	0.04	10	3K	49M
1395/01/09	14,300	14,001	14,503	14,029	1.56	24	18K	251M
1395/01/08	12,914	12,912	14,270	13,813	1.63	34	97K	1B
1395/01/07	13,374	13,374	14,244	13,591	(3.45)	33	25K	331M
1394/12/26	13,686	13,686	13,686	14,077	(2.28)	10	15K	209M
1394/12/25	14,156	14,156	14,156	14,406	(3.32)	11	22K	314M
1394/12/24	14,247	14,247	14,247	14,901	(0.63)	6	4K	60M
1394/12/22	14,249	14,249	14,249	14,996	(0.01)	1	98	1M
1394/12/19	14,533	14,533	14,533	14,998	(1.95)	18	13K	195M
1394/12/18	14,573	14,573	14,573	15,297	(0.27)	3	2K	27M
1394/12/17	15,444	14,789	15,444	15,339	(1.46)	22	10K	154M
1394/12/16	15,970	14,450	15,970	15,567	2.35	62	60K	929M
1394/12/15	15,300	15,300	15,300	15,210	4.38	11	30K	460M
1394/12/12	15,050	15,050	15,050	14,572	1.66	8	12K	182M
1394/12/11	14,977	14,977	14,977	14,334	0.49	5	4K	53M
1394/12/10	14,788	14,788	14,788	14,264	1.28	3	9K	137M
1394/12/09	14,751	14,751	14,751	14,084	0.25	4	2K	26M
1394/12/08	14,407	14,407	14,407	14,049	2.39	14	17K	251M
1394/12/05	13,409	13,407	14,079	13,721	2.33	35	23K	317M
1394/12/04	13,410	13,400	13,410	13,409	(25.51)	14	37K	496M
1394/11/28	18,252	18,252	18,252	18,001	3.56	9	24K	437M
1394/11/27	17,964	17,964	17,964	17,383	1.60	12	11K	194M
1394/11/26	17,100	16,500	17,182	17,109	4.55	48	58K	997M
1394/11/25	16,364	16,300	16,364	16,364	5.00	77	82K	1B
1394/11/24	15,594	15,500	15,594	15,585	4.94	53	86K	1B
1394/11/21	14,980	14,500	14,983	14,852	4.08	45	32K	471M
1394/11/20	14,270	14,270	14,270	14,270	5.00	19	43K	619M
1394/11/19	14,251	14,251	14,251	13,591	0.13	4	1K	14M
1394/11/18	14,121	14,121	14,121	13,573	0.92	6	7K	98M
1394/11/17	14,007	14,007	14,007	13,449	0.82	3	6K	86M
1394/11/14	13,661	13,500	13,799	13,340	1.51	13	13K	174M
1394/11/13	13,620	13,590	13,630	13,142	1.24	21	10K	139M
1394/11/12	12,990	12,800	13,123	12,981	3.86	47	33K	430M
1394/11/11	12,950	12,500	12,950	12,499	0.39	14	10K	130M
1394/11/10	12,500	12,400	12,999	12,451	0.26	13	8K	98M
1394/11/07	12,457	11,883	12,457	12,419	4.68	68	97K	1B
1394/11/06	12,252	12,252	12,252	11,864	1.67	16	15K	190M
1394/11/05	11,451	11,451	11,883	11,669	3.10	27	55K	639M
1394/11/04	11,320	11,100	11,500	11,318	1.94	73	97K	1B
1394/11/03	10,515	10,515	11,320	11,103	2.96	16	33K	365M
1394/10/30	10,520	10,520	10,790	10,784	(0.04)	9	3K	30M
1394/10/29	10,600	10,501	10,700	10,788	(0.04)	5	810	9M
1394/10/28	10,520	10,452	10,520	10,792	(1.91)	18	18K	183M
1394/10/27	10,703	10,616	11,599	11,002	(1.54)	35	16K	174M
1394/10/26	10,600	10,552	11,598	11,174	1.13	22	12K	137M
1394/10/23	10,700	10,650	11,000	11,049	(0.18)	12	5K	50M
1394/10/22	10,821	10,671	10,853	11,069	(1.45)	26	16K	175M
1394/10/21	10,753	10,753	10,811	11,232	(0.74)	6	7K	78M
1394/10/20	11,335	10,800	11,335	11,316	(0.14)	7	3K	31M
1394/10/19	11,122	11,000	11,123	11,332	(0.26)	8	5K	61M
1394/10/16	11,970	11,122	11,970	11,362	(0.36)	17	10K	115M
1394/10/15	11,602	11,400	11,782	11,403	1.62	19	18K	208M
1394/10/14	11,602	11,602	11,602	11,221	1.55	21	15K	171M
1394/10/13	11,050	11,050	11,050	11,050	5.00	41	56K	614M
1394/10/12	10,002	10,002	10,997	10,524	0.48	15	5K	53M
1394/10/09	10,411	10,401	11,150	10,474	(4.33)	20	40K	418M
1394/10/07	10,974	10,520	10,974	10,948	(1.12)	10	10K	107M
1394/10/06	11,394	10,598	11,394	11,072	(0.74)	12	8K	89M
1394/10/05	10,603	10,603	10,605	11,155	(0.02)	2	149	2M
1394/10/02	10,627	10,627	11,000	11,157	(0.26)	4	2K	27M
1394/10/01	10,810	10,685	10,810	11,186	(0.53)	10	5K	57M
1394/09/29	11,117	11,117	11,131	11,246	(3.9)	13	33K	366M
1394/09/28	11,300	11,300	11,310	11,702	(1.56)	6	13K	150M
1394/09/25	11,334	11,334	11,412	11,888	(0.34)	5	3K	35M
1394/09/24	11,400	11,400	11,400	11,928	(0.01)	1	90	1M
1394/09/23	11,370	11,360	11,370	11,929	(0.09)	2	825	9M
1394/09/22	11,800	11,416	11,800	11,940	(0.63)	7	7K	76M
1394/09/17	12,099	12,099	12,099	12,016	0.0	1	20	242K
1394/09/16	11,900	11,900	11,900	12,016	(0.01)	1	200	2M
1394/09/15	11,665	11,665	12,000	12,017	(0.12)	4	2K	20M
1394/09/14	11,520	11,520	11,520	12,031	(0.01)	1	100	1M
1394/09/10	12,500	11,550	12,635	12,032	(0.02)	19	9K	108M
1394/09/09	11,950	11,501	12,000	12,034	(0.38)	9	4K	41M
1394/09/08	11,880	11,800	11,881	12,080	(2.62)	47	22K	260M
1394/09/07	12,450	11,830	12,500	12,405	(0.23)	10	4K	49M
1394/09/04	12,548	12,548	12,548	12,433	0.0	1	150	2M
1394/09/03	12,406	12,200	12,406	12,433	(0.04)	6	5K	58M
1394/09/02	12,552	12,500	12,890	12,438	0.08	13	3K	38M
1394/09/01	12,600	12,551	12,944	12,428	0.19	8	5K	59M
1394/08/30	12,730	12,400	12,730	12,405	(4.96)	32	66K	816M
1394/08/27	12,740	12,730	13,000	13,052	(0.08)	3	2K	26M
1394/08/26	12,711	12,711	12,720	13,063	(0.24)	7	3K	38M
1394/08/25	12,634	12,631	12,750	13,095	(0.99)	21	9K	121M
1394/08/24	13,550	13,220	13,550	13,226	(4.95)	47	78K	1B
1394/08/23	13,606	13,600	13,606	13,915	(0.06)	6	1K	14M
1394/08/20	13,501	13,400	14,487	13,924	(0.5)	12	4K	59M
1394/08/19	13,950	13,850	14,030	13,994	(2.3)	23	23K	323M
1394/08/18	14,323	14,323	14,400	14,323	(3.22)	13	108K	2B
1394/08/17	14,202	14,199	14,695	14,799	(0.67)	16	5K	76M
1394/08/16	14,852	14,844	15,201	14,899	(4.65)	57	52K	771M
1394/08/13	15,610	15,610	16,420	15,625	(4.91)	80	98K	2B
1394/08/12	16,440	16,430	16,440	16,431	(4.99)	77	51K	832M
1394/08/11	17,706	16,050	17,706	17,294	2.56	225	174K	3B
1394/08/10	17,221	17,221	17,221	16,863	2.82	10	18K	307M
1394/08/09	16,484	16,484	16,585	16,401	3.83	39	25K	414M
1394/08/06	15,802	15,608	15,803	15,796	4.95	129	108K	2B
1394/08/05	14,500	13,775	15,225	15,051	(35.64)	159	129K	2B
1394/07/27	22,223	22,223	22,223	23,386	(0.03)	1	113	3M
1394/07/26	22,426	22,426	22,426	23,392	(0.91)	6	4K	86M
1394/07/25	22,487	22,487	22,487	23,606	(0.27)	3	1K	26M
1394/07/22	23,670	23,670	23,670	23,670	(5.0)	28	180K	4B
1394/07/11	23,673	23,673	23,673	24,915	(0.01)	1	44	1M
1394/06/15	23,682	23,682	23,682	24,918	(0.04)	2	166	4M
1394/06/14	23,694	23,694	23,694	24,928	(0.05)	3	224	5M
1394/04/24	23,697	23,697	23,697	24,941	(0.01)	1	44	1M
1394/04/23	23,811	23,811	23,811	24,944	(0.48)	3	2K	49M
1394/04/22	24,028	24,028	24,028	25,064	(0.9)	10	4K	92M
1394/04/21	24,293	24,293	24,293	25,292	(1.09)	14	5K	113M
1394/04/20	24,363	24,363	24,363	25,571	(0.29)	5	1K	30M
1394/04/16	26,921	25,575	26,921	25,645	(14.27)	17	8K	198M
1394/04/15	28,418	28,418	28,418	29,912	0.0	2	18	512K
1394/04/14	28,421	28,421	28,421	29,913	(0.01)	1	40	1M
1394/03/31	28,424	28,424	28,424	29,916	(0.01)	1	36	1M
1394/03/09	28,426	28,426	28,426	29,919	(0.01)	1	40	1M
1394/03/06	28,448	28,448	28,448	29,922	(0.08)	2	326	9M
1394/02/23	32,322	32,322	32,322	33,645	(0.07)	8	371	12M
1394/02/22	32,352	32,352	32,352	33,668	(0.09)	2	505	16M
1394/02/20	32,368	32,368	32,368	33,700	(0.05)	1	250	8M
1394/02/19	32,392	32,392	32,392	33,716	(0.07)	2	400	13M
1394/02/15	32,428	32,428	32,428	33,741	(0.11)	3	600	19M
1394/02/13	32,538	32,538	32,538	33,779	(0.34)	4	2K	58M
1394/02/07	32,568	32,568	32,568	33,893	(0.09)	1	500	16M
1394/02/06	32,570	32,570	32,570	33,925	(0.01)	1	39	1M
1394/02/02	32,572	32,572	32,572	33,927	(0.01)	1	31	1M
1394/02/01	32,575	32,575	32,575	33,929	(0.01)	1	50	2M
1394/01/30	32,701	32,701	32,701	33,932	(0.38)	6	2K	67M
1394/01/26	32,949	32,949	32,949	34,063	(0.75)	6	4K	132M
1394/01/24	32,951	32,951	32,951	34,321	(0.01)	1	34	1M
1394/01/22	32,952	32,952	32,952	34,323	(0.01)	1	35	1M
1394/01/19	32,983	32,983	32,983	34,325	(0.09)	1	500	16M
1394/01/18	32,986	32,986	32,986	34,357	(0.01)	1	41	1M
1394/01/17	33,061	33,061	33,061	34,360	(0.23)	2	1K	40M
1394/01/16	34,087	34,087	34,087	34,438	(3.01)	16	16K	546M
1394/01/15	35,489	35,489	36,178	35,507	(3.95)	261	342K	12B
1394/01/09	35,522	35,522	35,522	36,967	(0.09)	1	500	18M
1394/01/05	35,529	35,529	35,529	37,002	(0.02)	1	100	4M
1393/12/24	35,536	35,536	35,536	37,009	(0.02)	1	100	4M
1393/12/23	35,543	35,543	35,543	37,016	(0.02)	1	100	4M
1393/12/19	35,551	35,551	35,551	37,023	(0.02)	2	130	5M
1393/12/18	35,565	35,565	35,565	37,032	(0.04)	1	200	7M
1393/11/29	35,566	35,566	35,566	37,046	0.0	1	30	1M
1393/11/28	35,567	35,567	35,567	37,047	0.0	1	30	1M
1393/11/27	35,568	35,568	35,568	37,048	0.0	1	29	1M
1393/11/08	35,570	35,570	35,570	37,049	(0.01)	1	100	4M
1393/11/06	35,571	35,571	35,571	37,052	0.0	1	30	1M
1393/11/05	35,572	35,572	35,572	37,053	0.0	1	30	1M
1393/10/28	35,572	35,572	35,572	37,054	0.0	1	10	356K
1393/10/27	35,573	35,573	35,573	37,054	0.0	1	32	1M
1393/10/24	37,055	37,055	37,055	37,055	(4.0)	14	63K	2B
1393/10/23	37,056	37,056	37,056	38,598	0.0	1	29	1M
1393/10/22	37,057	37,057	37,057	38,599	(0.01)	2	59	2M
1393/10/17	37,058	37,058	37,058	38,601	0.0	1	29	1M
1393/10/15	37,090	37,090	37,090	38,602	(0.09)	1	904	34M
1393/10/14	37,110	37,110	37,110	38,635	(0.05)	4	566	21M
1393/10/13	37,111	37,111	37,111	38,656	0.0	1	30	1M
1393/10/10	37,113	37,113	37,113	38,657	(0.01)	3	59	2M
1393/10/07	37,114	37,114	37,114	38,659	0.0	1	30	1M
1393/10/03	37,149	37,149	37,149	38,660	(0.09)	1	1K	37M
1393/09/29	37,150	37,150	37,150	38,696	0.0	1	28	1M
1393/09/25	37,152	37,152	37,152	38,697	(0.01)	2	80	3M
1393/09/17	37,163	37,163	37,163	38,700	(0.03)	2	315	12M
1393/09/16	37,176	37,176	37,176	38,711	(0.03)	3	351	13M
1393/09/12	37,185	37,185	37,185	38,724	(0.03)	3	285	11M
1393/09/10	37,189	37,189	37,189	38,734	(0.01)	1	100	4M
1393/09/09	37,190	37,190	37,190	38,738	0.0	1	28	1M
1393/09/08	37,227	37,227	37,227	38,739	(0.1)	3	1K	39M
1393/09/05	37,293	37,293	37,293	38,778	(0.18)	9	2K	70M
1393/09/04	37,297	37,297	37,297	38,846	(0.01)	3	130	5M
1393/09/03	38,384	38,384	38,384	38,851	(2.83)	46	30K	1B
1393/09/02	38,400	38,400	38,400	39,983	(0.04)	2	429	16M
1393/09/01	38,403	38,403	38,403	39,999	(0.01)	2	110	4M
1393/08/28	38,417	38,417	38,417	40,003	(0.03)	3	383	15M
1393/08/27	38,478	38,478	38,478	40,017	(0.16)	5	2K	65M
1393/08/26	39,990	38,872	40,739	40,081	(1.01)	15	11K	428M
1393/08/25	41,499	39,123	42,000	40,491	(0.64)	34	8K	311M
1393/08/24	38,994	38,993	41,438	40,753	0.33	37	13K	532M
1393/08/21	39,101	39,088	41,499	40,617	(0.24)	46	9K	351M
1393/08/20	40,000	40,000	41,000	40,716	(0.87)	32	16K	652M
1393/08/19	40,000	39,750	42,000	41,073	(0.67)	43	14K	582M
1393/08/18	41,997	39,083	42,337	41,348	1.56	87	103K	4B
1393/08/17	41,774	38,562	41,774	40,711	1.35	94	120K	5B
1393/08/14	39,000	39,000	40,170	40,168	3.99	35	74K	3B
1393/08/11	37,267	35,807	38,741	38,625	3.69	76	94K	4B
1393/08/10	37,266	36,667	37,266	37,251	3.95	66	54K	2B
1393/08/07	34,700	33,240	36,008	35,834	3.49	72	256K	9B
1393/08/06	35,250	32,560	35,250	34,624	2.09	20	50K	2B
1393/08/05	33,499	33,200	33,915	33,914	4.00	53	325K	11B
1393/08/04	31,500	31,500	33,518	32,611	1.19	20	20K	667M
1393/08/03	30,943	30,943	32,000	32,229	(0.01)	3	105	3M
1393/07/30	30,998	30,998	32,000	32,232	(0.18)	5	2K	64M
1393/07/29	31,600	31,600	31,600	32,289	(0.02)	1	302	10M
1393/07/28	30,510	30,510	32,744	32,294	2.57	44	35K	1B
1393/07/27	32,721	31,800	32,721	31,485	0.07	20	2K	68M
1393/07/26	30,240	30,232	31,000	31,463	(0.09)	14	971	29M
1393/07/23	30,511	30,256	32,000	31,491	(0.08)	10	1K	37M
1393/07/22	32,561	30,501	32,561	31,516	0.66	27	9K	283M
1393/07/20	30,370	29,125	31,551	31,309	3.20	53	61K	2B
1393/07/19	29,999	29,999	30,342	30,338	3.99	47	44K	1B
1393/07/16	27,990	27,990	29,245	29,175	3.75	35	71K	2B
1393/07/15	28,281	28,281	28,281	28,121	0.0	1	10	283K
1393/07/14	27,992	27,900	28,241	28,121	3.56	24	41K	1B
1393/07/12	26,650	26,650	26,700	27,155	(0.15)	14	3K	84M
1393/07/09	27,980	26,500	27,980	27,196	(0.04)	3	900	24M
1393/07/08	27,497	27,000	28,000	27,207	0.48	14	13K	346M
1393/07/07	27,040	26,720	27,200	27,078	(0.54)	15	53K	1B
1393/07/06	27,200	27,005	27,894	27,226	(0.05)	7	4K	103M
1393/07/05	27,900	27,500	27,900	27,239	0.08	4	2K	50M
1393/07/02	27,092	27,000	27,600	27,218	0.17	34	17K	471M
1393/07/01	26,151	26,150	26,151	27,172	(0.18)	3	2K	52M
1393/06/31	26,152	26,152	27,460	27,222	(0.07)	6	946	25M
1393/06/30	26,234	26,230	26,234	27,241	(0.29)	8	3K	82M
1393/06/29	26,600	26,600	26,600	27,321	0.0	2	60	2M
1393/06/26	26,265	26,239	26,265	27,322	(0.04)	4	388	10M
1393/06/24	26,490	26,265	26,490	27,332	(0.09)	3	999	26M
1393/06/23	26,500	26,500	26,500	27,357	0.0	1	57	2M
1393/06/22	27,590	27,590	27,590	27,358	0.0	1	40	1M
1393/06/19	26,501	26,360	26,505	27,358	(0.35)	23	4K	105M
1393/06/18	27,499	27,499	27,499	27,454	0.0	1	40	1M
1393/06/17	27,599	27,599	27,599	27,454	0.0	1	55	2M
1393/06/16	27,500	26,379	27,500	27,454	(0.08)	9	1K	29M
1393/06/15	27,300	27,300	27,300	27,476	(0.01)	1	490	13M
1393/06/12	27,100	26,500	27,499	27,478	(0.45)	12	7K	187M
1393/06/11	28,000	27,000	28,389	27,602	0.17	17	4K	115M
1393/06/10	27,000	26,610	27,500	27,555	(0.23)	18	4K	107M
1393/06/09	26,542	26,542	27,800	27,618	(0.06)	35	6K	164M
1393/06/08	27,790	27,000	28,501	27,634	0.49	32	12K	346M
1393/06/05	27,000	26,832	27,590	27,498	(1.62)	41	18K	475M
1393/06/04	27,031	27,031	27,031	27,950	(0.74)	11	8K	212M
1393/06/03	27,040	27,040	27,040	28,157	(0.03)	5	325	9M
1393/06/02	28,464	27,101	28,464	28,166	(0.23)	9	3K	68M
1393/06/01	27,495	27,220	27,900	28,230	(0.44)	19	5K	131M
1393/05/29	27,589	27,589	28,490	28,354	(1.34)	28	14K	395M
1393/05/28	27,666	27,666	28,649	28,738	(0.28)	6	5K	130M
1393/05/27	27,746	27,739	27,746	28,818	(0.26)	12	3K	78M
1393/05/26	27,745	27,744	28,999	28,894	(0.02)	7	3K	100M
1393/05/25	27,763	27,763	29,000	28,899	(0.07)	8	1K	38M
1393/05/22	29,890	29,479	29,890	28,919	0.0	2	68	2M
1393/05/21	28,100	28,000	28,100	28,918	(0.01)	2	200	6M
1393/05/20	30,000	28,041	30,000	28,922	(0.98)	25	11K	310M
1393/05/19	28,123	28,123	28,124	29,209	(0.29)	8	3K	87M
1393/05/18	28,650	28,200	29,000	29,294	(0.04)	8	735	21M
1393/05/15	28,613	28,613	29,100	29,306	(1.67)	22	18K	510M
1393/05/14	28,652	28,652	28,652	29,805	(0.13)	8	1K	41M
1393/05/13	28,658	28,658	28,658	29,845	(0.02)	2	240	7M
1393/05/12	28,824	28,824	28,824	29,852	(0.57)	10	6K	176M
1393/05/11	29,015	29,014	29,015	30,024	(0.66)	19	7K	202M
1393/05/06	31,057	29,700	31,057	30,222	0.12	26	6K	196M
1393/05/05	31,057	28,669	31,057	30,185	1.08	71	18K	538M
1393/05/04	30,228	29,800	30,228	29,863	2.74	48	30K	905M
1393/05/01	29,785	29,785	29,785	29,066	1.49	23	16K	472M
1393/04/31	28,999	27,340	29,211	28,640	1.97	52	22K	649M
1393/04/30	26,832	26,832	28,878	28,088	0.49	57	25K	691M
1393/04/29	26,861	26,861	28,000	27,950	(0.07)	16	6K	166M
1393/04/25	28,300	27,700	28,487	27,970	(3.06)	92	34K	946M
1393/04/24	28,848	28,848	29,144	28,854	(3.98)	94	53K	2B
1393/04/23	28,849	28,849	28,849	30,050	0.0	1	35	1M
1393/04/22	28,850	28,850	28,850	30,051	0.0	1	50	1M
1393/04/21	28,854	28,854	28,854	30,052	(0.01)	3	140	4M
1393/04/18	28,869	28,869	28,869	30,056	(0.05)	5	521	15M
1393/04/17	29,077	29,077	29,077	30,071	(0.72)	8	8K	222M
1393/04/16	29,122	29,122	29,122	30,288	(0.15)	5	2K	48M
1393/04/15	29,179	29,179	29,179	30,335	(0.19)	8	2K	60M
1393/04/14	29,848	29,848	29,848	30,394	(2.24)	14	24K	713M
1393/04/11	29,931	29,931	29,931	31,091	(0.28)	7	3K	89M
1393/04/10	29,946	29,946	29,946	31,178	(0.05)	8	510	15M
1393/04/08	29,947	29,947	29,947	31,193	0.0	1	40	1M
1393/04/07	29,948	29,948	29,948	31,194	0.0	1	50	1M
1393/04/04	29,949	29,949	29,949	31,195	0.0	1	50	1M
1393/04/03	30,025	30,025	30,025	31,196	(0.26)	4	3K	82M
1393/04/02	30,102	30,102	30,102	31,276	(0.26)	8	3K	82M
1393/04/01	32,853	30,327	32,853	31,356	(0.74)	82	36K	1B
1393/03/31	32,825	32,825	32,825	31,590	0.09	4	921	30M
1393/03/28	32,496	32,496	32,496	31,563	1.01	5	11K	350M
1393/03/27	32,404	32,404	32,404	31,247	0.29	5	3K	98M
1393/03/26	32,403	32,403	32,403	31,158	0.0	1	30	972K
1393/03/25	32,360	32,360	32,360	31,157	0.13	4	1K	45M
1393/03/24	32,226	32,226	32,226	31,116	0.42	8	4K	143M
1393/03/21	32,212	32,212	32,212	30,987	0.04	4	459	15M
1393/03/20	32,162	32,162	32,162	30,974	0.16	5	2K	55M
1393/03/19	32,144	32,144	32,144	30,925	0.06	2	574	18M
1393/03/18	32,029	32,029	32,029	30,908	0.36	8	4K	122M
1393/03/17	31,981	31,981	31,981	30,798	0.15	10	2K	52M
1393/03/13	31,925	31,925	31,925	30,751	0.17	8	2K	59M
1393/03/12	31,621	31,621	31,621	30,698	0.96	8	10K	324M
1393/03/11	31,307	31,307	31,307	30,405	1.00	12	11K	334M
1393/03/10	30,983	30,983	30,983	30,103	1.04	7	11K	344M
1393/03/07	30,657	30,657	30,657	29,792	1.07	12	11K	347M
1393/03/05	30,223	30,223	30,223	29,478	1.43	17	15K	462M
1393/03/04	29,430	29,430	29,430	29,061	2.69	48	29K	844M
1393/03/03	28,992	28,992	28,992	28,299	1.51	6	16K	467M
1393/02/31	28,239	28,000	28,662	27,877	1.15	36	15K	439M
1393/02/30	26,910	26,889	28,420	27,560	(1.6)	53	31K	846M
1393/02/29	29,209	27,000	29,209	28,009	(0.3)	24	5K	149M
1393/02/28	28,057	28,057	28,900	28,093	(3.88)	67	44K	1B
1393/02/27	28,062	28,062	28,062	29,226	(0.02)	2	185	5M
1393/02/24	28,118	28,118	28,118	29,231	(0.2)	2	2K	59M
1393/02/22	28,305	28,305	28,305	29,289	(0.66)	17	7K	200M
1393/02/21	28,311	28,311	28,311	29,484	(0.02)	2	215	6M
1393/02/20	28,364	28,364	28,364	29,490	(0.19)	10	2K	57M
1393/02/17	28,390	28,390	28,390	29,545	(0.09)	6	959	27M
1393/02/16	29,000	28,883	29,000	29,572	(1.71)	46	18K	534M
1393/02/15	29,958	29,958	31,700	30,086	(3.59)	126	77K	2B
1393/02/14	32,000	30,720	32,000	31,206	(37.47)	57	25K	765M
1393/02/06	51,635	51,635	51,635	53,703	(0.15)	8	2K	85M
1393/02/03	51,636	51,636	51,636	53,786	0.0	2	15	775K
1393/02/02	51,648	51,648	51,648	53,787	(0.02)	3	229	12M
1393/02/01	51,651	51,651	51,651	53,799	(0.01)	3	70	4M
1393/01/31	51,752	51,752	51,752	53,803	(0.19)	5	2K	108M
1393/01/30	51,769	51,769	51,769	53,908	(0.03)	4	360	19M
1393/01/27	51,777	51,777	51,777	53,926	(0.01)	4	159	8M
1393/01/23	51,826	51,826	51,826	53,934	(0.09)	1	1K	52M
1393/01/20	51,827	51,827	51,827	53,985	0.0	3	25	1M
1393/01/19	51,843	51,843	51,843	53,986	(0.03)	2	340	18M
1393/01/11	51,845	51,845	51,845	54,003	0.0	1	38	2M
1393/01/10	51,908	51,908	51,908	54,005	(0.12)	4	1K	66M
1393/01/09	51,911	51,911	51,911	54,070	(0.01)	1	50	3M
1393/01/05	51,915	51,915	51,915	54,073	(0.01)	2	92	5M
1392/12/28	51,978	51,978	51,978	54,078	(0.12)	5	1K	66M
1392/12/27	51,982	51,982	51,982	54,143	(0.01)	2	70	4M
1392/12/26	51,986	51,986	51,986	54,147	(0.01)	2	89	5M
1392/12/24	51,991	51,991	51,991	54,152	(0.01)	2	108	6M
1392/12/21	52,010	52,010	52,010	54,157	(0.04)	1	400	21M
1392/12/19	52,011	52,011	52,011	54,177	0.0	1	20	1M
1392/12/18	52,016	52,016	52,016	54,178	(0.01)	1	95	5M
1392/12/13	52,018	52,018	52,018	54,183	0.0	2	40	2M
1392/12/10	52,020	52,020	52,020	54,185	0.0	2	40	2M
1392/12/05	52,045	52,045	52,045	54,187	(0.05)	1	505	26M
1392/12/04	52,059	52,059	52,059	54,213	(0.03)	4	291	15M
1392/12/03	52,074	52,074	52,074	54,228	(0.03)	1	285	15M
1392/11/29	52,080	52,080	52,080	54,243	(0.01)	2	122	6M
1392/11/28	52,089	52,089	52,089	54,249	(0.02)	5	193	10M
1392/11/27	52,090	52,090	52,090	54,259	0.0	1	20	1M
1392/11/21	52,091	52,091	52,091	54,260	0.0	1	20	1M
1392/11/15	52,108	52,108	52,108	54,261	(0.03)	4	350	18M
1392/11/14	52,111	52,111	52,111	54,279	(0.01)	2	55	3M
1392/11/13	52,330	52,330	52,330	54,282	(0.42)	13	4K	233M
1392/11/12	54,300	52,488	54,300	54,510	(0.3)	20	3K	172M
1392/11/09	52,800	52,779	54,000	54,674	(0.55)	19	6K	315M
1392/11/08	52,906	52,906	52,906	54,978	(0.24)	10	3K	135M
1392/11/07	52,919	52,919	52,919	55,110	(0.02)	2	260	14M
1392/11/06	52,923	52,923	52,923	55,123	(0.01)	2	100	5M
1392/11/05	52,994	52,994	52,994	55,128	(0.13)	6	1K	76M
1392/11/02	52,995	52,995	52,995	55,202	0.0	1	19	1M
1392/11/01	53,064	53,064	53,064	55,203	(0.13)	8	1K	74M
1392/10/30	53,091	53,091	53,091	55,275	(0.05)	3	531	28M
1392/10/28	53,143	53,143	53,143	55,303	(0.1)	6	1K	56M
1392/10/25	53,249	53,249	53,249	55,357	(0.2)	10	2K	112M
1392/10/24	54,999	53,493	55,000	55,467	(0.46)	32	6K	340M
1392/10/23	53,695	53,693	54,950	55,721	(0.37)	25	5K	289M
1392/10/22	53,827	53,827	53,837	55,930	(0.25)	13	3K	142M
1392/10/21	53,875	53,874	53,883	56,069	(0.09)	9	934	50M
1392/10/18	54,001	54,001	57,790	56,118	(0.07)	11	2K	101M
1392/10/17	57,700	56,700	57,850	56,158	0.92	53	15K	863M
1392/10/16	54,008	54,008	56,615	55,646	2.22	93	33K	2B
1392/10/15	54,000	53,000	55,000	54,438	(0.26)	12	4K	227M
1392/10/14	55,250	54,000	55,500	54,580	0.50	46	11K	619M
1392/10/11	55,571	53,550	55,571	54,308	1.63	60	22K	1B
1392/10/09	52,500	50,720	53,525	53,435	3.82	79	58K	3B
1392/10/08	50,602	50,602	52,500	51,467	(0.69)	68	24K	1B
1392/10/07	52,000	50,551	52,000	51,826	(0.46)	34	8K	395M
1392/10/04	50,923	50,550	52,200	52,068	(1.12)	66	14K	687M
1392/10/03	50,923	50,923	53,000	52,656	(0.73)	60	12K	640M
1392/10/01	51,408	51,408	52,500	53,044	(0.94)	63	12K	599M
1392/09/30	51,620	51,620	51,999	53,550	(0.41)	23	4K	226M
1392/09/27	55,000	51,707	55,000	53,770	(0.17)	19	3K	134M
1392/09/26	52,500	52,407	52,500	53,861	(1.34)	33	14K	746M
1392/09/25	54,900	52,900	55,000	54,590	(0.8)	78	16K	837M
1392/09/24	53,200	53,200	55,950	55,030	(0.43)	42	14K	746M
1392/09/23	57,100	53,350	57,100	55,268	(0.38)	49	12K	672M
1392/09/20	53,339	53,339	57,760	55,481	(0.14)	91	21K	1B
1392/09/19	53,465	53,465	53,465	55,561	(0.24)	9	3K	134M
1392/09/18	53,649	53,649	53,649	55,692	(0.34)	25	4K	197M
1392/09/17	53,888	53,888	53,888	55,884	(0.44)	19	5K	255M
1392/09/16	56,299	54,069	56,299	56,133	(0.33)	34	4K	196M
1392/09/13	54,265	54,254	55,820	56,321	(0.34)	19	4K	203M
1392/09/12	58,000	55,756	58,000	56,514	(2.69)	47	29K	2B
1392/09/11	59,000	56,003	59,000	58,079	(0.44)	17	5K	263M
1392/09/10	60,500	56,502	60,500	58,336	(0.65)	62	18K	1B
1392/09/09	60,000	58,000	60,000	58,717	0.35	42	11K	650M
1392/09/06	59,000	57,671	60,000	58,510	(2.6)	164	112K	7B
1392/09/05	61,000	59,000	61,000	60,073	43.69	66	83K	5B
1392/08/26	84,315	82,000	84,323	83,612	3.12	153	45K	4B
1392/08/25	78,101	78,101	83,052	81,080	1.53	74	14K	1B
1392/08/21	80,997	78,651	80,997	79,858	(0.3)	21	8K	624M
1392/08/20	78,100	78,100	81,613	80,098	0.83	48	15K	1B
1392/08/19	80,100	78,100	80,100	79,436	0.08	50	11K	852M
1392/08/18	80,000	78,510	80,000	79,369	(0.13)	26	6K	467M
1392/08/15	82,499	78,005	82,499	79,476	(0.47)	42	6K	496M
1392/08/14	78,000	77,406	81,000	79,850	(0.89)	52	10K	787M
1392/08/13	78,009	78,009	78,009	80,563	(0.86)	38	5K	356M
1392/08/12	83,950	78,800	83,950	81,259	(0.86)	41	12K	977M
1392/08/11	85,000	79,002	85,000	81,960	(0.13)	57	11K	877M
1392/08/08	82,282	79,000	82,282	82,065	3.72	106	59K	5B
1392/08/07	79,930	79,930	79,930	79,118	2.94	10	16K	1B
1392/08/06	79,003	79,003	79,003	76,856	1.17	21	6K	493M
1392/08/05	78,708	78,708	78,708	75,965	0.38	1	2K	157M
1392/08/04	78,640	78,640	78,640	75,681	0.09	1	457	36M
1392/08/01	78,626	78,626	78,626	75,616	0.02	1	100	8M
1392/07/30	78,331	78,331	78,331	75,602	0.38	1	2K	157M
1392/07/29	77,837	77,837	77,837	75,319	0.63	10	3K	263M
1392/07/28	76,878	76,878	76,878	74,844	1.25	13	7K	510M
1392/07/27	75,479	75,479	75,479	73,922	1.85	21	10K	745M
1392/07/23	75,417	75,417	75,417	72,576	0.08	2	433	33M
1392/07/22	75,382	75,382	75,382	72,517	0.05	1	250	19M
1392/07/21	75,372	75,372	75,372	72,483	0.01	4	67	5M
1392/07/20	74,892	74,892	74,892	72,474	0.64	4	3K	256M
1392/07/17	74,892	74,892	74,892	72,012	0.0	1	1	75K
1392/07/16	74,808	74,808	74,808	72,012	0.11	3	600	45M
1392/07/15	74,794	74,794	74,794	71,931	0.02	3	94	7M
1392/07/14	74,715	74,715	74,715	71,918	0.11	5	560	42M
1392/07/13	74,684	74,684	74,684	71,842	0.04	3	226	17M
1392/07/09	72,303	71,238	72,303	71,812	3.29	56	18K	1B
1392/07/08	71,237	71,237	71,237	69,523	1.50	11	8K	568M
1392/07/07	70,770	70,770	70,770	68,498	0.66	8	4K	249M
1392/07/06	70,732	70,732	70,732	68,049	0.05	2	290	21M
1392/07/03	70,692	70,692	70,692	68,012	0.06	4	298	21M
1392/07/02	67,491	67,491	70,177	67,974	0.74	14	4K	283M
1392/07/01	68,930	66,161	69,900	67,478	(2.09)	68	23K	2B
1392/06/31	67,313	66,543	68,200	68,917	(0.57)	15	4K	275M
1392/06/30	67,501	67,310	69,500	69,315	(1.02)	27	6K	439M
1392/06/27	71,999	67,469	71,999	70,029	(0.36)	13	2K	139M
1392/06/26	70,324	67,601	71,000	70,280	(0.06)	15	2K	144M
1392/06/25	71,306	69,402	71,306	70,324	(2.72)	30	15K	1B
1392/06/24	75,010	71,306	75,010	72,293	(0.01)	7	426	31M
1392/06/23	75,011	70,002	75,011	72,298	0.24	13	2K	152M
1392/06/20	73,998	73,500	74,304	72,126	0.95	25	6K	411M
1392/06/19	70,000	70,000	73,200	71,447	(0.91)	74	48K	3B
1392/06/18	71,609	71,609	72,002	72,100	(3.34)	23	18K	1B
1392/06/17	71,947	71,947	73,000	74,592	(0.47)	21	3K	185M
1392/06/16	71,976	71,976	71,976	74,944	(0.04)	2	213	15M
1392/06/13	71,976	71,976	71,976	74,974	0.0	1	2	144K
1392/06/12	72,780	72,779	74,002	74,974	(1.1)	24	7K	498M
1392/06/10	73,198	73,198	73,198	75,811	(0.57)	22	3K	223M
1392/06/09	73,394	73,394	78,996	76,247	(0.27)	21	2K	122M
1392/06/06	73,743	73,743	73,743	76,452	(0.47)	16	3K	185M
1392/06/05	76,499	76,499	80,991	76,815	(3.6)	45	23K	2B
1392/06/04	77,093	77,090	81,992	79,686	(0.77)	40	4K	344M
1392/06/03	78,908	78,810	79,000	80,302	(2.18)	33	12K	946M
1392/06/02	81,030	81,030	84,999	82,093	0.08	34	3K	229M
1392/05/30	80,000	80,000	83,899	82,030	(0.01)	24	6K	523M
1392/05/29	85,000	82,000	85,000	82,040	(0.93)	52	33K	3B
1392/05/28	85,660	82,000	85,660	82,806	0.49	54	30K	3B
1392/05/27	82,158	82,158	87,996	82,405	(3.71)	148	197K	16B
1392/05/26	88,000	81,974	88,000	85,581	0.22	79	13K	1B
1392/05/23	85,389	85,389	85,389	85,389	4.00	23	55K	5B
1392/05/22	82,105	82,105	82,105	82,105	4.00	76	1M	108B
1392/05/21	78,948	78,948	78,948	78,948	4.00	6	21K	2B
1392/05/20	75,912	75,912	75,912	75,912	4.00	9	21K	2B
1392/05/16	72,993	72,993	72,993	72,993	4.00	19	21K	2B
1392/05/15	70,186	70,186	70,186	70,186	4.00	30	22K	2B
1392/05/14	67,487	67,487	67,487	67,487	4.00	33	22K	1B
1392/05/13	64,896	64,000	64,896	64,892	3.99	80	63K	4B
1392/05/12	62,400	62,400	62,400	62,400	4.00	51	98K	6B
1392/05/09	60,000	59,999	60,000	60,000	75.44	131	229K	14B
1392/04/29	34,200	34,200	34,200	34,200	4.00	2	21K	728M
1392/04/26	34,195	34,195	34,195	32,885	0.02	9	80	3M
1392/04/25	34,191	34,191	34,191	32,880	0.01	7	59	2M
1392/04/24	32,876	32,876	32,876	32,876	4.00	2	21K	700M
1392/04/23	31,612	31,612	31,612	31,612	4.00	1	21K	673M
1392/04/22	30,397	30,397	30,397	30,397	4.00	1	21K	647M
1392/04/19	29,228	29,228	29,228	29,228	4.00	1	21K	622M
1392/04/17	28,104	28,104	28,104	28,104	4.00	1	21K	598M
1392/04/16	27,024	27,024	27,024	27,024	4.00	1	21K	575M
1392/04/12	25,985	25,985	25,985	25,985	4.00	1	21K	553M
1392/04/11	24,986	24,986	24,986	24,986	4.00	2	21K	532M
1392/04/10	24,025	24,025	24,025	24,025	4.00	4	21K	511M
1392/03/01	24,020	24,020	24,020	23,101	0.02	1	100	2M
1392/02/25	24,016	24,016	24,016	23,097	0.02	1	100	2M
1392/02/23	24,014	24,014	24,014	23,093	0.01	1	50	1M
1392/02/11	32,315	32,315	32,315	31,091	0.06	1	300	10M
1392/02/03	32,302	32,302	32,302	31,073	0.04	1	230	7M
1392/01/31	32,284	32,284	32,284	31,060	0.05	1	300	10M
1392/01/28	32,254	32,254	32,254	31,043	0.09	1	500	16M
1392/01/26	32,237	32,237	32,237	31,014	0.05	1	280	9M
1392/01/18	32,226	32,226	32,226	30,998	0.04	1	192	6M
1392/01/17	32,226	32,226	32,226	30,987	0.0	1	1	32K
1391/12/27	32,224	32,224	32,224	30,987	0.01	1	40	1M
1391/12/26	32,194	32,194	32,194	30,985	0.09	3	500	16M
1391/12/23	32,172	32,172	32,172	30,956	0.07	1	358	12M
1391/12/22	32,111	32,111	32,111	30,935	0.19	2	1K	32M
1391/12/14	32,075	32,075	32,075	30,876	0.11	11	580	19M
1391/12/13	31,002	30,000	31,002	30,842	(0.01)	3	123	4M
1391/12/12	32,045	29,582	32,045	30,844	0.10	9	4K	136M
1391/12/09	31,204	31,204	31,204	30,813	2.70	26	14K	448M
1391/11/11	31,087	31,087	31,087	30,004	0.37	1	2K	62M
1391/11/03	30,971	30,971	30,971	29,892	0.38	1	2K	62M
1391/11/01	30,888	30,888	30,888	29,780	0.27	2	1K	44M
1391/10/27	30,870	30,870	30,870	29,700	0.06	1	300	9M
1391/10/26	30,832	30,832	30,832	29,683	0.12	1	650	20M
1391/10/24	30,774	30,774	30,774	29,647	0.19	3	1K	31M
1391/10/17	30,763	30,763	30,763	29,591	0.04	1	200	6M
1391/10/10	30,734	30,734	30,734	29,580	0.09	1	500	15M
1391/10/09	30,682	30,682	30,682	29,552	0.17	1	900	28M
1391/10/03	30,659	30,659	30,659	29,502	0.07	1	400	12M
1391/09/27	30,656	30,656	30,656	29,480	0.01	1	50	2M
1391/09/26	30,655	30,655	30,655	29,477	0.0	1	20	613K
1391/09/25	30,597	30,597	30,597	29,476	0.19	1	1K	31M
1391/09/22	30,595	30,595	30,595	29,421	0.01	2	30	918K
1391/09/21	30,538	30,538	30,538	29,419	0.19	2	1K	31M
1391/09/20	30,537	30,537	30,537	29,364	0.0	1	10	305K
1391/09/19	30,531	30,531	30,531	29,363	0.02	1	100	3M
1391/09/18	30,530	30,530	30,530	29,357	0.0	1	20	611K
1391/09/15	30,110	30,110	30,110	29,356	1.40	17	7K	224M
1391/09/14	27,882	27,882	28,997	28,952	12.14	6	250	7M
1391/08/27	26,847	26,847	26,847	25,817	0.01	1	50	1M
1391/08/24	26,758	26,758	26,758	25,815	0.33	1	2K	47M
1391/08/17	24,980	24,980	25,979	25,729	11.24	4	40	1M
1391/08/09	24,010	24,010	24,010	23,130	0.19	1	1K	24M
1391/08/08	23,830	23,830	23,830	23,087	0.75	6	4K	96M
1391/08/07	23,521	23,521	23,521	22,914	1.31	2	7K	165M
1391/08/06	23,259	23,259	23,259	22,617	1.13	4	6K	140M
1391/06/25	23,258	23,258	23,258	22,365	0.0	1	25	581K
1391/06/21	23,244	23,244	23,244	22,364	0.06	1	335	8M
1391/06/15	23,224	23,224	23,224	22,350	0.09	2	450	10M
1391/05/21	23,046	23,046	23,046	22,331	0.77	12	4K	95M
1391/05/10	23,025	23,025	23,025	22,160	0.09	1	477	11M
1391/05/07	23,024	23,024	23,024	22,140	0.0	1	20	460K
1391/04/25	23,023	23,023	23,023	22,139	0.0	1	20	460K
1391/04/06	22,980	22,980	22,980	22,138	0.19	2	1K	23M
1391/04/05	22,972	22,972	22,972	22,097	0.04	1	200	5M
1391/04/03	22,841	22,841	22,841	22,089	0.57	4	3K	70M
1391/03/10	22,819	22,819	22,819	21,963	0.10	1	500	11M
1391/03/06	22,789	22,789	22,789	21,942	0.13	3	700	16M
1391/02/30	22,747	22,747	22,747	21,913	0.18	13	979	22M
1391/02/17	22,662	22,662	22,662	21,873	0.38	3	2K	45M
1391/02/10	29,378	29,378	29,378	28,291	0.15	1	800	24M
1391/02/04	29,000	29,000	29,330	28,249	0.17	6	1K	30M
1391/02/03	28,010	28,010	28,010	28,202	0.0	1	48	1M
1391/01/29	27,700	27,700	27,700	28,202	(0.11)	3	1K	36M
1391/01/27	27,500	27,500	27,500	28,234	(0.06)	1	522	14M
1391/01/21	28,000	28,000	28,000	28,252	(0.06)	3	1K	36M
1391/01/20	27,555	27,500	27,555	28,268	0.0	3	21	578K
1391/01/19	28,000	28,000	28,000	28,269	(0.05)	2	1K	28M
1391/01/06	28,000	28,000	28,000	28,282	(0.02)	2	500	14M
1390/12/13	28,384	28,384	28,389	28,289	0.01	2	456	13M
1390/12/08	28,490	28,490	28,490	28,287	0.0	1	10	285K
1390/12/02	28,500	28,500	28,500	28,287	0.01	1	300	9M
1390/11/25	29,190	29,190	29,190	28,284	0.17	3	1K	32M
1390/11/24	28,906	28,906	29,190	28,235	0.59	4	4K	120M
1390/11/18	29,181	29,181	29,181	28,070	0.04	1	200	6M
1390/11/15	28,906	28,906	28,906	28,059	0.15	1	1K	29M
1390/11/10	29,121	29,121	29,121	28,017	0.06	4	301	9M
1390/11/09	28,906	28,906	28,906	28,001	0.74	2	4K	114M
1390/11/08	28,797	28,797	28,797	27,795	0.38	4	2K	58M
1390/11/05	28,636	28,636	28,636	27,690	0.56	3	3K	86M
1390/11/01	28,486	28,486	28,550	27,535	0.30	4	2K	48M
1390/10/28	28,486	28,486	28,486	27,452	0.22	4	1K	34M
1390/10/27	27,946	27,946	28,284	27,391	0.71	6	4K	112M
1390/10/26	28,130	28,130	28,231	27,197	0.19	3	1K	28M
1390/10/25	28,120	28,120	28,120	27,146	0.40	3	2K	59M
1390/10/20	28,110	28,110	28,110	27,039	0.04	1	200	6M
1390/10/19	27,943	27,943	27,943	27,029	0.22	2	1K	36M
1390/10/18	27,994	27,994	27,994	26,969	0.19	5	1K	28M
1390/10/17	27,942	27,942	27,942	26,918	0.19	4	1K	28M
1390/10/14	27,837	27,837	27,837	26,868	0.38	1	2K	56M
1390/10/13	27,733	27,733	27,733	26,767	0.37	4	2K	55M
1390/10/12	27,501	27,501	27,501	26,667	0.84	4	4K	124M
1390/10/10	27,449	27,449	27,449	26,444	0.19	1	1K	27M
1390/10/07	27,398	27,398	27,398	26,394	0.19	1	1K	27M
1390/10/05	27,347	27,347	27,347	26,345	0.19	1	1K	27M
1390/09/30	27,296	27,296	27,296	26,296	0.19	1	1K	27M
1390/09/29	26,947	26,947	26,947	26,247	1.30	10	7K	186M
1390/09/28	26,892	26,892	26,892	25,911	0.20	2	1K	30M
1390/09/27	24,873	24,873	25,867	25,858	8.12	4	501	13M
1390/09/07	24,628	24,628	24,628	23,917	1.00	2	5K	131M
1390/09/02	24,467	24,467	24,467	23,681	0.66	2	4K	86M
1390/09/01	24,467	24,467	24,467	23,526	0.0	1	1	24K
1390/08/28	24,352	24,352	24,352	23,526	0.47	2	2K	61M
1390/08/22	24,284	24,284	24,284	23,416	0.28	2	2K	36M
1390/08/21	24,284	24,284	24,284	23,350	0.0	1	1	24K
1390/07/27	24,128	24,128	24,128	23,350	0.65	1	3K	83M
1390/07/23	24,060	24,060	24,060	23,200	0.28	1	2K	36M
1390/07/18	23,135	23,135	23,135	23,135	4.00	7	23K	539M
1390/07/13	23,092	23,092	23,092	22,246	0.19	1	1K	23M
1390/07/10	22,812	22,812	22,812	22,204	1.23	4	7K	149M
1390/05/16	21,507	21,507	21,507	21,935	0.0	1	50	1M
1390/04/14	22,720	22,720	22,720	21,936	0.40	1	2K	49M
1390/02/18	27,000	27,000	27,000	27,848	(0.64)	1	4K	100M
1390/02/06	27,335	27,335	27,335	28,028	(1.56)	3	8K	228M
1389/12/25	27,429	27,429	27,429	28,473	(0.34)	12	2K	50M
1389/12/23	27,432	27,432	27,432	28,571	(0.01)	1	50	1M
1389/12/22	27,456	27,456	27,456	28,574	(0.09)	1	484	13M
1389/12/18	27,483	27,483	27,483	28,600	(0.1)	1	529	15M
1389/12/17	27,535	27,535	27,535	28,628	(0.19)	2	1K	28M
1389/12/16	27,701	27,698	27,701	28,682	(0.59)	7	3K	87M
1389/12/14	28,800	28,800	28,800	28,852	0.0	1	500	14M
1389/11/03	27,864	27,864	27,864	28,853	(0.59)	3	3K	88M
1389/11/02	27,893	27,893	27,893	29,025	(0.1)	2	550	15M
1389/10/29	28,052	28,052	28,052	29,055	(0.56)	7	3K	84M
1389/10/21	28,138	28,138	28,138	29,220	(0.31)	2	2K	46M
1389/10/15	28,692	28,692	28,692	29,310	(0.05)	1	486	14M
1389/10/06	28,404	28,404	28,404	29,324	0.0	1	29	824K
1389/10/05	28,404	28,404	28,404	29,325	(0.79)	3	4K	123M
1389/10/04	28,404	28,404	28,404	29,559	(0.09)	1	500	14M
1389/09/27	28,488	28,488	28,488	29,587	(0.3)	1	2K	45M
1389/09/22	28,515	28,515	28,515	29,675	(0.09)	1	500	14M
1389/09/21	28,542	28,542	28,542	29,703	(0.09)	1	500	14M
1389/09/20	28,692	28,692	28,692	29,731	(0.52)	1	3K	80M
1389/07/19	29,100	29,100	29,100	29,887	(0.15)	2	1K	33M
1389/07/14	29,100	29,100	29,100	29,931	(0.14)	1	1K	29M
1389/07/11	29,950	29,950	29,950	29,972	0.0	1	928	28M
1389/07/10	29,950	29,950	29,950	29,973	0.0	2	138	4M
1389/07/06	29,100	29,100	29,100	29,973	(0.32)	3	2K	61M
1389/07/05	30,000	30,000	30,000	30,068	0.0	1	4	120K
1389/07/04	29,100	29,100	29,100	30,068	(0.24)	2	2K	44M
1389/06/28	29,100	29,100	29,100	30,141	(0.36)	2	2K	58M
1389/06/27	29,500	29,500	29,500	30,249	(0.08)	1	640	19M
1389/06/17	30,196	30,196	30,198	30,272	(0.01)	3	1K	33M
1389/06/03	30,195	30,195	30,200	30,276	(0.02)	2	2K	50M
1389/05/26	30,200	30,200	30,200	30,283	(0.01)	1	560	17M
1389/05/24	30,200	30,200	30,200	30,285	0.0	1	100	3M
1389/05/17	30,200	30,200	30,200	30,285	(0.04)	3	3K	76M
1389/05/04	31,443	31,443	31,443	30,296	0.11	2	598	19M
1389/04/30	31,443	31,443	31,443	30,263	0.09	1	500	16M
1389/04/28	31,385	31,385	31,385	30,235	0.19	1	1K	31M
1389/04/27	30,500	30,500	30,921	30,178	1.50	10	8K	259M
1389/04/23	28,589	28,589	28,589	29,732	(0.16)	1	864	25M
1389/04/20	28,636	28,636	28,636	29,780	(0.16)	2	875	25M
1389/04/09	28,645	28,645	28,645	29,829	(0.03)	1	161	5M
1389/04/08	28,663	28,663	28,663	29,838	(0.06)	1	347	10M
1389/04/06	28,821	28,821	28,821	29,857	(0.03)	1	186	5M
1389/04/02	28,838	28,838	28,838	29,866	(0.06)	1	345	10M
1389/04/01	28,854	28,854	28,854	29,883	(0.06)	1	344	10M
1389/03/11	30,700	29,943	30,700	29,900	0.01	3	225	7M
1389/03/10	28,895	28,895	28,895	29,896	(0.16)	2	945	27M
1389/02/19	35,941	35,941	35,941	37,243	0.0	3	15	539K
1389/02/18	36,000	36,000	36,000	37,244	(0.16)	1	1K	36M
1389/02/14	36,074	36,074	36,074	37,305	(0.21)	2	1K	45M
1389/02/12	36,134	36,134	36,134	37,382	(0.17)	1	1K	36M
1389/02/11	36,194	36,194	36,194	37,444	(0.17)	1	1K	36M
1389/02/05	36,202	36,202	36,202	37,506	(0.02)	1	150	5M
1388/12/26	36,262	36,262	36,262	37,515	(0.16)	1	1K	36M
1388/11/10	36,263	36,263	36,263	37,577	0.0	1	23	834K
1388/07/13	36,476	36,476	36,476	37,578	(0.07)	1	500	18M
1388/07/06	36,500	36,500	36,500	37,604	(0.01)	1	90	3M
1388/07/05	36,500	36,500	36,500	37,609	0.0	1	10	365K
1388/06/30	36,500	36,500	36,500	37,610	(0.03)	1	227	8M
1388/06/11	37,000	37,000	37,000	37,622	(0.01)	1	115	4M
1388/06/10	37,000	37,000	37,000	37,625	(0.27)	3	3K	111M
1388/06/07	36,602	36,602	36,602	37,728	(0.02)	1	112	4M
1388/06/04	37,035	37,035	38,186	37,734	(1.17)	7	9K	346M
1388/06/03	37,110	37,110	37,110	38,180	(0.01)	1	50	2M
1388/06/02	37,110	37,110	37,110	38,183	(0.03)	1	200	7M
1388/05/31	38,193	38,193	38,193	38,193	0.0	3	3K	113M
1388/05/28	39,061	38,100	39,061	38,193	0.71	10	5K	209M
1388/05/27	38,113	38,113	38,113	37,924	2.49	4	18K	673M
1388/05/26	37,003	37,003	37,003	37,003	3.00	4	21K	788M
1388/05/25	35,926	35,926	35,926	35,926	3.00	8	21K	771M
1388/05/24	34,880	34,880	34,880	34,880	3.00	6	21K	743M
1388/05/21	33,865	33,865	33,865	33,865	3.00	8	24K	823M
1388/05/20	32,879	32,879	32,879	32,879	3.00	8	26K	864M
1388/05/19	31,922	31,922	31,922	31,922	3.00	5	21K	680M
1388/05/18	30,993	30,993	30,993	30,993	3.00	5	21K	660M
1388/05/17	30,091	30,091	30,091	30,091	3.00	5	21K	641M
1388/05/14	29,215	29,215	29,215	29,215	3.00	6	21K	622M
1388/05/13	28,365	28,365	28,365	28,365	3.00	6	21K	604M
1388/05/12	28,325	28,325	28,325	27,539	0.14	2	1K	29M
1388/05/11	27,531	27,531	27,531	27,500	2.88	7	20K	563M
1388/05/10	25,900	25,900	28,500	26,730	31.58	12	10K	278M
1388/04/08	20,420	20,420	20,907	20,315	0.08	2	925	19M
1388/04/07	20,300	20,300	20,300	20,299	0.0	2	1K	28M
1388/04/02	20,301	20,299	20,301	20,299	0.0	2	452K	9B
1388/03/30	20,516	20,516	20,516	20,299	1.91	3	14K	278M
1388/03/19	19,923	19,923	19,923	19,919	0.0	1	500	10M
1388/03/18	20,514	19,918	20,514	19,919	0.01	4	881K	18B
1388/03/17	19,000	19,000	20,384	19,917	(44.53)	7	28K	548M
1387/06/04	44,000	42,904	44,000	42,904	0.0	2	54	2M
1387/05/13	43,679	42,902	43,679	42,902	1.17	6	8K	362M
1387/05/07	43,673	42,407	43,673	42,407	0.01	2	110	5M
1387/04/31	43,458	42,401	43,458	42,401	0.49	2	4K	153M
1387/04/29	42,855	42,193	42,855	42,193	1.41	3	10K	429M
1387/04/24	40,417	40,417	41,607	41,607	(0.14)	2	1K	41M
1387/04/23	44,999	40,000	44,999	41,666	(19.25)	3	2K	63M
1387/02/29	51,600	51,600	51,601	51,601	0.0	2	48	2M
1387/02/22	51,601	51,601	51,601	51,601	0.0	1	200	10M
1386/12/12	51,600	51,600	51,600	51,600	0.0	1	510	26M
1386/10/30	51,602	51,602	51,602	51,602	0.0	1	27	1M
1386/10/15	51,602	51,602	51,602	51,602	0.0	1	273	14M
1386/10/10	50,827	50,827	51,602	51,602	(0.51)	5	5K	274M
1386/10/05	50,875	50,875	51,864	51,864	(0.09)	2	1K	51M
1386/10/02	50,923	50,923	51,913	51,913	(0.09)	3	1K	52M
1386/10/01	50,971	50,971	51,962	51,962	(0.09)	2	1K	51M
1386/09/25	51,019	51,019	52,011	52,011	(0.09)	2	1K	52M
1386/09/24	51,067	51,067	52,060	52,060	(0.09)	2	1K	52M
1386/09/21	51,115	51,115	52,109	52,109	(0.09)	2	1K	52M
1386/09/20	51,163	51,163	52,158	52,158	(0.09)	2	1K	52M
1386/09/18	51,211	51,211	52,207	52,207	(0.09)	2	1K	52M
1386/09/17	51,259	51,259	52,256	52,256	(0.09)	3	1K	52M
1386/09/14	51,307	51,307	52,305	52,305	(0.09)	2	1K	52M
1386/09/12	51,355	51,355	52,354	52,354	(0.09)	2	1K	52M
1386/09/10	51,403	51,403	52,403	52,403	(0.09)	2	1K	52M
1386/09/07	51,451	51,451	52,452	52,452	(0.09)	2	1K	52M
1386/09/06	51,499	51,499	52,501	52,501	(0.09)	2	1K	52M
1386/09/05	51,548	51,548	52,550	52,550	(0.09)	2	1K	52M
1386/09/04	51,597	51,597	52,599	52,599	(0.1)	3	1K	54M
1386/09/03	51,646	51,646	52,650	52,650	(0.09)	2	1K	52M
1386/08/30	51,694	51,694	52,699	52,699	(0.09)	2	1K	52M
1386/08/29	51,742	51,742	52,748	52,748	(0.09)	2	1K	52M
1386/08/28	51,791	51,791	52,797	52,797	(0.09)	2	1K	52M
1386/08/23	51,840	51,840	52,847	52,847	(0.09)	2	1K	52M
1386/07/25	51,889	51,889	52,897	52,897	(0.09)	3	1K	52M
1386/07/09	51,938	51,938	52,947	52,947	(0.09)	4	1K	53M
1386/06/25	52,121	52,121	52,997	52,997	(0.08)	2	1K	53M
1386/06/24	52,121	52,121	53,040	53,040	(0.08)	2	1K	53M
1386/06/20	52,121	52,121	53,085	53,085	(0.09)	2	1K	53M
1386/06/19	52,121	52,121	53,132	53,132	0.0	2	55	3M
1386/06/18	52,121	52,121	53,134	53,134	(0.09)	4	1K	53M
1386/06/12	52,230	52,230	53,184	53,184	(0.03)	3	310	16M
1386/06/11	52,229	52,229	53,198	53,198	(0.09)	2	1K	53M
1386/06/10	52,231	52,231	53,246	53,246	(0.09)	4	1K	53M
1386/06/06	52,237	52,237	53,296	53,296	(0.01)	2	155	8M
1386/06/04	53,295	53,295	53,303	53,303	0.0	2	1K	54M
1386/06/03	53,295	53,295	53,303	53,303	0.0	2	1K	54M
1386/05/31	53,299	53,299	53,303	53,303	0.0	2	110	6M
1386/05/30	53,299	53,299	53,303	53,303	0.0	2	2K	107M
1386/05/29	53,290	53,290	53,303	53,303	0.0	3	1K	54M
1386/05/27	53,290	53,290	53,303	53,303	0.0	2	455	24M
1386/05/24	53,298	53,298	53,303	53,303	0.0	3	510	27M
1386/05/21	53,299	53,299	53,303	53,303	0.0	3	510	27M
1386/05/07	53,302	53,302	53,303	53,303	0.0	2	1K	75M
1386/04/30	53,303	53,303	53,303	53,303	0.0	1	175	9M
1386/04/25	52,238	52,238	53,303	53,303	0.0	2	35	2M
1386/04/06	52,258	52,258	53,304	53,304	(0.04)	2	410	21M
1386/03/30	52,307	52,307	53,324	53,324	(0.09)	4	1K	53M
1386/03/13	52,356	52,356	53,374	53,374	(0.09)	2	1K	53M
1386/03/08	52,430	52,430	53,424	53,424	(0.14)	3	2K	80M
1386/03/06	53,500	53,500	53,500	53,500	(6.73)	1	1K	54M
1386/01/28	57,310	57,310	57,359	57,359	0.0	2	497	28M
1386/01/27	57,309	57,309	57,360	57,360	(0.01)	3	1K	58M
1386/01/19	56,222	56,222	57,363	57,363	(0.01)	3	510	29M
1386/01/18	56,400	56,400	57,369	57,369	(0.04)	2	510	29M
1385/12/05	56,400	56,400	57,392	57,392	(0.03)	2	442	25M
1385/12/01	56,348	56,348	57,412	57,412	(0.15)	6	2K	89M
1385/11/29	56,400	56,400	57,497	57,497	(0.09)	3	1K	57M
1385/10/19	56,453	56,453	57,551	57,551	(0.09)	3	1K	57M
1385/10/17	56,731	56,731	57,605	57,605	(0.49)	12	5K	296M
1385/10/13	56,773	56,773	57,888	57,888	(0.03)	2	310	18M
1385/09/28	56,773	56,773	57,904	57,904	(0.05)	4	510	29M
1385/09/19	56,829	56,829	57,931	57,931	(0.1)	5	1K	61M
1385/09/15	56,879	56,879	57,988	57,988	(0.09)	3	952	54M
1385/09/13	56,932	56,932	58,039	58,039	(0.09)	3	1K	58M
1385/09/08	58,084	58,084	58,093	58,093	0.0	3	1K	59M
1385/08/16	57,173	57,173	58,093	58,093	(0.01)	2	114	7M
1385/08/14	57,173	57,173	58,097	58,097	(0.12)	4	1K	86M
1385/08/10	57,173	57,173	58,166	58,166	(0.08)	3	1K	57M
1385/08/07	58,000	57,173	58,215	58,215	(0.21)	7	3K	151M
1385/08/01	58,337	58,337	58,339	58,339	0.0	2	20	1M
1385/07/25	58,472	58,339	58,472	58,339	0.0	2	17	993K
1385/07/17	57,322	57,322	58,472	58,339	1.77	9	23K	1B
1385/07/08	56,607	56,607	57,326	57,326	(0.75)	3	8K	455M
1385/07/04	56,641	56,641	57,762	57,762	(0.06)	3	635	36M
1385/07/03	56,806	56,806	57,796	57,796	(0.29)	6	3K	177M
1385/06/28	57,696	57,696	57,965	57,965	(0.03)	3	1K	61M
1385/06/14	57,979	57,979	57,980	57,980	0.0	2	60	3M
1385/06/05	57,981	57,981	57,982	57,981	0.0	3	675	39M
1385/06/01	57,983	57,982	57,983	57,982	0.0	2	235	14M
1385/05/29	57,683	57,683	57,982	57,982	0.0	2	20	1M
1385/05/28	57,254	57,254	57,983	57,983	(0.75)	12	8K	458M
1385/02/30	57,255	57,255	58,422	58,422	0.0	2	16	928K
1385/02/27	58,423	58,423	58,423	58,423	(2.0)	1	500	29M
1384/12/27	58,500	58,500	60,500	59,615	(5.52)	5	7K	412M
1384/09/14	64,999	63,095	64,999	63,095	0.09	3	600	39M
1384/09/13	60,433	60,433	63,041	63,041	(0.9)	11	4K	231M
1384/09/12	60,433	60,433	63,611	63,611	0.0	2	20	1M
1384/07/24	60,659	60,659	63,613	63,613	(0.1)	2	448	27M
1384/05/10	60,629	60,629	63,675	63,675	(0.23)	3	978	59M
1384/05/01	63,820	63,820	63,821	63,820	0.0	3	510	33M
1384/04/26	63,821	63,821	63,826	63,821	(1.62)	3	282	18M
1383/11/21	64,798	64,798	64,870	64,870	0.0	2	60	4M
1383/10/28	61,638	61,638	64,882	64,871	(0.02)	14	52K	3B
1383/10/12	64,879	64,879	64,882	64,882	0.0	3	535	35M
1383/09/23	64,880	64,880	64,883	64,883	0.0	3	411K	27B
1383/09/22	64,880	64,880	64,883	64,883	0.0	2	1M	84B
1383/09/21	64,880	64,880	64,883	64,883	0.0	2	1M	84B
1383/09/17	64,880	64,880	64,883	64,883	0.0	3	1M	84B
1383/09/16	64,900	64,883	64,900	64,883	0.0	3	1M	84B
1383/09/15	64,880	64,880	64,883	64,883	0.0	2	1M	84B
1383/09/14	64,880	64,880	64,883	64,883	0.0	2	1M	84B
1383/09/02	64,883	64,883	64,883	64,883	0.0	1	152	10M
1383/08/20	64,883	64,883	64,883	64,883	0.0	2	1M	84B
1383/08/17	63,900	63,900	65,463	64,883	(0.89)	13	1M	86B
1383/08/04	64,845	64,845	65,463	65,463	(0.02)	4	469	30M
1383/08/03	62,218	62,218	65,477	65,477	(0.02)	3	929K	58B
1383/08/02	62,248	62,248	65,492	65,492	(0.05)	3	101K	6B
1383/07/25	64,888	64,888	65,524	65,524	0.0	2	48	3M
1383/07/12	64,999	64,999	65,540	65,526	(0.02)	4	1M	85B
1383/07/11	65,539	65,539	65,540	65,540	(0.01)	2	1M	85B
1383/07/07	65,540	65,540	65,548	65,548	0.0	2	1M	85B
1383/07/06	65,547	65,547	65,548	65,547	0.0	6	1M	85B
1383/07/05	65,547	65,547	68,981	65,547	(4.98)	4	1M	90B
1383/07/01	68,981	68,981	68,981	68,981	0.0	2	341K	24B
1383/06/14	65,548	65,548	68,981	68,981	(0.02)	3	110	7M
1383/06/04	66,190	66,190	68,997	68,997	(0.97)	7	4K	274M
1383/04/08	66,500	66,500	69,673	69,673	(0.47)	7	1M	87B
1383/03/26	70,000	70,000	70,000	70,000	(9.22)	1	1K	70M
1383/03/18	77,113	77,113	77,113	77,113	(5.0)	1	1K	77M
1383/02/12	81,172	81,172	81,172	81,172	0.0	1	5K	429M
1383/02/08	81,172	81,172	81,172	81,172	0.0	1	2K	203M
1383/02/05	80,714	80,000	84,100	81,172	0.57	4	9K	699M
1383/01/30	76,681	76,681	80,713	80,713	0.0	2	472K	36B
1383/01/29	76,196	76,196	83,933	80,714	0.63	7	1M	100B
1383/01/26	79,953	79,953	80,206	80,206	(0.16)	14	7K	596M
1383/01/18	76,681	76,681	80,337	80,337	(0.47)	3	2K	154M
1383/01/17	78,999	78,999	80,716	80,716	(0.06)	3	567	45M
1383/01/11	80,763	80,763	80,763	80,763	0.0	2	2K	162M
1383/01/10	79,990	79,990	80,763	80,763	(0.45)	13	5K	410M
1383/01/08	78,410	78,410	81,126	81,126	(1.48)	16	5K	389M
1382/12/27	78,405	78,405	82,346	82,346	(0.09)	2	310	24M
1382/12/26	78,372	78,372	82,422	82,422	(0.09)	3	296	23M
1382/12/05	82,239	80,008	82,496	82,496	(0.07)	4	1M	104B
1382/12/04	82,300	82,300	82,555	82,555	(0.02)	3	973	80M
1382/12/03	82,529	82,510	82,572	82,572	0.0	3	241	20M
1382/11/28	82,573	82,573	82,573	82,573	0.0	1	120	10M
1382/11/27	80,999	80,000	82,573	82,573	(1.61)	13	1M	104B
1382/11/26	81,000	79,769	85,000	83,926	(0.05)	6	3M	206B
1382/11/25	83,960	80,001	83,967	83,967	0.0	4	1M	104B
1382/11/20	84,000	79,807	84,000	83,969	(0.05)	6	1M	104B
1382/11/19	84,010	79,810	84,011	84,007	0.0	11	1M	104B
1382/11/15	84,012	84,010	84,012	84,010	(4.95)	7	27K	2B
1382/11/14	84,005	84,005	88,425	88,387	(0.04)	5	1M	109B
1382/11/12	85,900	85,790	90,850	88,425	(1.04)	36	53K	5B
1382/11/11	91,002	89,352	91,002	89,352	3.10	8	10K	901M
1382/11/06	90,079	86,669	90,079	86,669	1.02	5	3K	296M
1382/11/05	85,790	85,790	85,790	85,790	5.00	41	16K	1B
1382/11/04	82,934	81,705	82,934	81,705	3.44	9	11K	913M
1382/11/01	80,095	78,985	80,095	78,985	3.54	12	11K	908M
1382/10/30	76,281	76,281	76,281	76,281	5.00	16	17K	1B
1382/10/29	73,966	72,649	73,966	72,649	3.13	4	10K	740M
1382/10/28	73,736	70,444	73,736	70,444	0.31	2	1K	74M
1382/10/27	71,384	70,225	71,384	70,225	3.29	9	11K	752M
1382/10/24	71,085	67,985	71,085	67,985	0.42	6	1K	96M
1382/10/22	70,986	67,700	70,986	67,700	0.14	2	460	33M
1382/10/21	70,553	67,606	70,553	67,606	0.61	7	2K	139M
1382/10/15	70,224	67,194	70,224	67,194	0.47	7	2K	106M
1382/10/14	70,092	66,880	70,092	66,880	0.19	2	610	43M
1382/10/13	69,853	66,755	69,853	66,755	0.34	5	1K	78M
1382/10/09	69,745	66,527	69,745	66,527	0.16	2	510	36M
1382/10/07	69,637	66,424	69,637	66,424	0.16	2	510	35M
1382/10/06	69,508	66,321	69,508	66,321	0.18	2	600	42M
1382/09/30	69,287	66,199	69,287	66,199	0.32	3	1K	72M
1382/09/26	67,184	65,988	67,184	65,988	3.13	2	10K	672M
1382/09/25	65,076	63,985	65,076	63,985	3.24	4	10K	674M
1382/09/24	64,982	61,978	64,982	61,978	0.15	2	479	31M
1382/09/22	64,982	61,888	64,982	61,888	0.0	2	60	4M
1382/09/16	61,888	61,888	61,888	61,888	(0.25)	9	2K	146M
1382/08/04	61,884	61,884	62,041	62,041	(0.02)	5	1K	63M
1382/07/23	61,930	61,930	62,052	62,052	(0.01)	2	610	38M
1382/07/22	61,957	58,961	62,057	62,057	(0.01)	5	1M	76B
1382/07/09	59,047	59,047	62,064	62,064	(0.14)	4	1M	77B
1382/07/05	59,245	59,245	62,154	62,154	(0.25)	3	811	48M
1382/06/31	62,000	62,000	62,308	62,308	(0.09)	5	2K	149M
1382/06/16	62,365	59,500	62,365	62,363	0.0	11	4K	237M
1382/06/15	62,364	62,363	62,364	62,363	0.0	2	525	33M
1382/06/12	62,363	62,363	62,363	62,363	0.0	2	375	23M
1382/06/11	62,363	62,363	62,363	62,363	(5.0)	2	20K	1B
1382/06/10	65,994	65,645	65,994	65,645	0.0	4	610	40M
1382/06/08	65,645	65,645	65,645	65,645	(5.0)	2	15K	985M
1382/06/01	69,097	69,097	69,100	69,100	0.0	2	100	7M
1382/05/26	69,066	69,066	69,100	69,098	0.04	11	9K	632M
1382/05/22	69,077	69,072	69,077	69,072	(0.14)	2	101	7M
1382/05/13	69,167	69,167	69,167	69,167	0.0	1	107	7M
1382/05/08	69,167	69,167	69,167	69,167	0.0	1	700	48M
1382/05/07	69,168	69,168	69,168	69,168	0.0	1	1K	69M
1382/05/04	69,168	69,168	69,168	69,168	(5.0)	5	41K	3B
1382/04/30	72,808	72,808	72,808	72,808	(0.01)	3	1K	108M
1382/04/25	72,815	72,815	72,815	72,815	5.00	8	4K	320M
1382/04/24	69,348	69,348	69,348	69,348	5.00	3	1K	75M
1382/04/23	66,046	66,046	66,046	66,046	5.00	7	2K	147M
1382/04/21	62,901	62,901	62,901	62,901	5.00	7	2K	155M
1382/04/18	59,906	59,906	59,906	59,906	5.00	8	3K	166M
1382/04/17	57,054	57,054	57,054	57,054	5.00	4	2K	123M
1382/04/10	54,338	54,338	54,338	54,338	5.00	8	3K	146M
1382/04/09	51,751	51,751	51,751	51,751	5.00	2	1K	72M
1382/04/08	49,287	49,287	49,287	49,287	5.00	4	2K	93M
1382/04/03	46,940	46,940	46,940	46,940	5.00	4	1K	49M
1382/04/02	44,705	44,705	44,705	44,705	5.00	2	1K	45M
1382/03/25	42,577	42,577	42,577	42,577	5.00	3	2K	70M
1382/03/06	40,550	40,550	40,550	40,550	(1.72)	1	3K	122M
1382/02/22	41,259	41,259	41,259	41,259	5.00	11	2K	74M
1382/02/14	39,295	39,295	39,295	39,295	5.00	8	7K	256M
1382/01/31	37,422	37,422	37,424	37,424	0.04	4	2K	77M
1382/01/26	37,408	37,408	37,408	37,408	0.0	2	393	15M
1382/01/25	37,408	37,408	37,408	37,408	0.0	2	2K	78M
1382/01/24	37,407	37,407	37,410	37,408	(0.01)	6	1K	48M
1382/01/23	37,504	37,411	37,504	37,411	0.02	11	8K	297M
1382/01/10	37,375	37,375	37,404	37,404	(0.13)	6	1K	43M
1381/12/06	37,464	37,451	37,464	37,452	(0.06)	4	2K	76M
1381/12/05	37,480	37,475	37,480	37,475	(0.04)	5	2K	89M
1381/12/03	37,490	37,490	37,490	37,490	(0.03)	4	2K	93M
1381/11/30	37,500	37,500	37,500	37,500	0.0	1	260	10M
1381/11/29	36,245	36,245	37,500	37,500	3.49	5	4K	141M
1381/11/28	36,237	36,234	36,237	36,235	(0.04)	4	1K	41M
1381/11/21	36,246	36,246	36,248	36,248	(0.02)	3	1K	50M
1381/11/19	36,255	36,255	36,255	36,255	0.0	2	1K	36M
1381/11/15	36,255	36,255	36,255	36,255	0.0	2	1K	38M
1381/11/14	36,263	36,251	36,263	36,254	0.15	9	3K	122M
1381/11/12	36,200	36,200	36,200	36,200	0.56	5	2K	54M
1381/11/09	36,000	36,000	36,000	36,000	(2.04)	1	525	19M
1381/11/06	36,750	36,750	36,750	36,750	5.00	9	15K	543M
1381/10/23	35,000	35,000	35,000	35,000	0.95	3	1K	41M
1381/10/22	34,606	34,606	34,672	34,672	0.21	4	2K	71M
1381/10/18	34,600	34,600	34,600	34,600	0.0	4	550	19M
1381/10/17	34,600	34,600	34,600	34,600	3.30	1	250	9M
1381/10/04	33,494	33,494	34,600	33,495	0.0	3	1K	43M
1381/09/26	33,496	33,496	33,496	33,496	0.0	1	100	3M
1381/09/25	33,490	33,490	33,495	33,495	0.0	2	1K	43M
1381/09/24	33,496	33,496	33,496	33,496	(0.06)	1	888	30M
1381/09/19	33,516	33,516	33,516	33,516	5.00	1	2K	61M
1381/09/17	31,920	31,920	31,920	31,920	5.00	3	2K	79M
1381/09/12	30,400	30,400	30,400	30,400	4.83	1	3K	79M
1381/09/11	29,000	29,000	29,000	29,000	0.0	1	525	15M
1381/08/28	28,999	28,999	29,000	29,000	0.0	4	8K	246M
1381/08/27	29,000	29,000	29,000	29,000	0.0	1	320	9M
1381/08/26	29,000	29,000	29,000	29,000	0.0	4	2K	70M
1381/08/21	29,000	29,000	29,000	29,000	(1.03)	1	1K	29M
1381/08/20	29,818	29,301	29,925	29,301	2.81	9	2K	71M
1381/08/14	28,501	28,500	28,501	28,500	0.0	3	1K	39M
1381/08/12	28,500	28,500	28,500	28,500	0.0	1	50	1M
1381/08/11	28,500	28,500	28,500	28,500	0.0	2	1K	28M
1381/08/08	28,500	28,500	28,500	28,500	0.0	3	1K	42M
1381/08/05	28,500	28,500	28,500	28,500	0.04	1	522	15M
1381/08/04	28,490	28,490	28,490	28,490	0.0	2	2K	50M
1381/08/01	28,490	28,490	28,490	28,490	0.32	1	300	9M
1381/07/28	28,498	28,399	28,498	28,399	(0.35)	7	4K	112M
1381/07/27	28,490	28,490	28,499	28,499	1.16	5	2K	54M
1381/07/09	28,171	28,171	28,171	28,171	0.0	2	1K	28M
1381/07/08	28,171	28,171	28,171	28,171	0.0	3	2K	42M
1381/07/06	28,171	28,171	28,171	28,171	0.0	3	1K	39M
1381/07/02	28,250	28,171	28,250	28,171	0.0	4	3K	92M
1381/06/24	28,171	28,171	28,171	28,171	0.0	2	2K	42M
1381/06/20	28,171	28,171	28,171	28,171	0.0	2	925	26M
1381/06/17	28,171	28,171	28,171	28,171	5.00	3	4K	100M
1381/06/12	26,830	26,830	26,830	26,830	5.00	2	1K	27M
1381/06/10	25,553	25,553	25,553	25,553	5.00	1	1K	26M
1381/06/05	24,337	24,337	24,337	24,337	5.00	2	1K	24M
1381/05/13	23,179	23,179	23,179	23,179	2.50	12	6K	136M
1381/04/31	22,614	22,614	22,614	22,614	2.50	3	1K	28M
1381/04/25	22,063	22,063	22,063	22,063	2.50	7	4K	88M
1381/04/22	21,525	21,525	21,525	21,525	0.0	5	3K	65M
1381/04/19	21,525	21,525	21,525	21,525	2.50	2	1K	22M
1381/04/18	21,000	21,000	21,000	21,000	0.0	3	2K	44M
1381/04/17	21,000	21,000	21,000	21,000	0.0	1	98	2M
1381/04/15	21,000	21,000	21,000	21,000	(5.91)	1	1K	21M
1381/03/19	22,318	22,318	22,318	22,318	(1.0)	18	5K	118M
1381/03/13	22,543	22,543	22,543	22,543	(1.0)	1	2K	45M
1381/03/01	22,770	22,770	22,770	22,770	1.00	12	6K	148M
1381/02/31	22,545	22,545	22,545	22,545	1.00	4	4K	96M
1381/02/30	22,322	22,322	22,322	22,322	1.00	15	22K	493M
1381/02/29	22,101	22,101	22,101	22,101	1.00	1	1K	28M
1381/02/22	21,883	21,883	21,883	21,883	1.00	1	1K	22M
1381/02/18	21,667	21,667	21,667	21,667	1.00	2	2K	43M
1381/02/17	21,453	21,453	21,453	21,453	1.00	29	9K	196M
1381/02/16	21,241	21,241	21,241	21,241	1.00	5	2K	53M
1381/02/15	15,001	15,001	21,031	21,031	122.24	15	14K	265M
1380/11/09	9,463	9,463	9,463	9,463	0.99	1	1K	9M
1380/10/26	9,370	9,370	9,370	9,370	0.99	3	918	9M
1380/09/28	9,278	9,278	9,278	9,278	0.99	10	2K	17M
1380/09/27	9,187	9,187	9,187	9,187	0.99	3	1K	10M
1380/09/26	9,097	9,097	9,097	9,097	1.00	8	876	8M
1380/09/24	9,007	9,007	9,007	9,007	1.00	3	1K	9M
1380/08/30	8,918	8,918	8,918	8,918	1.00	1	2K	15M
1380/08/06	8,830	8,830	8,830	8,830	1.00	4	3K	24M
1380/08/01	8,743	8,743	8,743	8,743	0.99	1	1K	9M
1380/07/30	8,657	8,657	8,657	8,657	0.99	1	1K	9M
1380/07/29	8,572	8,572	8,572	8,572	0.99	2	4K	39M
1380/07/25	8,488	8,488	8,488	8,488	0.0	3	3K	25M
1380/07/22	8,488	8,488	8,488	8,488	0.0	1	1K	8M
1380/07/18	8,489	8,488	8,489	8,488	0.05	5	2K	17M
1380/07/08	8,484	8,484	8,484	8,484	0.0	10	4K	32M
1380/07/04	8,465	8,465	8,484	8,484	0.99	7	10K	86M
1380/07/03	8,401	8,401	8,401	8,401	0.0	1	500	4M
1380/07/02	8,401	8,401	8,401	8,401	(0.77)	4	1K	8M
1380/07/01	8,475	8,466	8,475	8,466	(0.22)	6	26K	222M
1380/06/26	8,449	8,448	8,485	8,485	0.0	8	1M	10B
1380/06/25	8,485	8,485	8,485	8,485	(0.18)	1	1M	10B
1380/06/13	8,500	8,500	8,500	8,500	(0.58)	2	2K	13M
1380/06/12	8,550	8,550	8,550	8,550	0.0	7	514	4M
1380/06/11	8,550	8,550	8,550	8,550	0.0	1	600	5M
1380/06/06	8,550	8,550	8,550	8,550	0.0	1	168	1M
1380/06/04	8,550	8,550	8,551	8,550	0.01	12	5K	39M
1380/06/03	8,550	8,549	8,550	8,549	(0.01)	3	1K	10M
1380/05/31	8,550	8,550	8,550	8,550	0.0	3	2K	17M
1380/05/29	8,503	8,503	8,550	8,550	0.55	4	3K	26M
1380/05/28	8,503	8,420	8,504	8,503	0.99	19	11K	91M
1380/05/27	8,420	8,420	8,420	8,420	1.00	2	2K	14M
1380/05/23	8,337	8,337	8,337	8,337	2.50	3	2K	18M
1380/05/21	8,134	8,134	8,134	8,134	2.49	3	3K	24M
1380/05/20	7,936	7,936	7,936	7,936	2.49	5	3K	24M
1380/05/16	7,743	7,743	7,743	7,743	4.99	5	2K	19M
1380/05/15	7,375	7,375	7,375	7,375	5.00	3	2K	15M
1380/05/14	7,024	7,024	7,024	7,024	4.99	3	2K	14M
1380/05/10	6,690	6,690	6,690	6,690	4.99	1	2K	10M
1380/04/20	6,372	6,372	6,372	6,372	4.99	4	1K	6M
1380/04/17	6,069	6,069	6,069	6,069	5.00	2	1K	6M
1380/04/12	5,019	5,019	5,780	5,780	(12.54)	3	9K	49M
1380/03/12	6,609	6,609	6,609	6,609	2.50	2	1K	7M
1380/03/09	6,448	6,448	6,448	6,448	2.50	3	2K	11M
1380/03/08	6,291	6,291	6,291	6,291	4.99	1	1K	6M
1380/03/06	5,992	5,992	5,992	5,992	4.99	1	1K	6M
1380/02/26	5,707	5,707	5,707	5,707	0.12	9	886	5M
1380/02/23	5,700	5,700	5,700	5,700	1.79	1	1K	6M
1380/02/19	5,600	5,600	5,600	5,600	0.0	1	616	3M
1380/02/18	5,600	5,600	5,600	5,600	3.70	1	1K	6M
1380/02/16	5,400	5,400	5,400	5,400	(0.02)	1	1K	5M
1380/02/12	5,401	5,401	5,401	5,401	0.02	1	1K	5M
1380/02/01	5,400	5,400	5,400	5,400	0.0	5	4K	19M
1380/01/25	5,400	5,400	5,400	5,400	0.0	2	2K	8M